Table Data - NASDAQ Global Media Large Mid Cap Net Total Return Index
| Title | NASDAQ Global Media Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG4030LMN |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:45 PM CDT |
| Notes | For more information about this series, see: NQG4030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 574.31 |
| 2001-04-02 | 558.98 |
| 2001-04-03 | 532.48 |
| 2001-04-04 | 534.70 |
| 2001-04-05 | 566.64 |
| 2001-04-06 | 565.05 |
| 2001-04-09 | 568.15 |
| 2001-04-10 | 582.42 |
| 2001-04-11 | 587.83 |
| 2001-04-12 | 596.14 |
| 2001-04-13 | . |
| 2001-04-16 | 599.83 |
| 2001-04-17 | 605.67 |
| 2001-04-18 | 643.74 |
| 2001-04-19 | 655.78 |
| 2001-04-20 | 654.50 |
| 2001-04-23 | 641.39 |
| 2001-04-24 | 633.25 |
| 2001-04-25 | 646.51 |
| 2001-04-26 | 651.45 |
| 2001-04-27 | 650.50 |
| 2001-04-30 | 654.82 |
| 2001-05-01 | 666.96 |
| 2001-05-02 | 668.77 |
| 2001-05-03 | 659.25 |
| 2001-05-04 | 664.78 |
| 2001-05-07 | 666.96 |
| 2001-05-08 | 660.33 |
| 2001-05-09 | 656.88 |
| 2001-05-10 | 664.07 |
| 2001-05-11 | 658.18 |
| 2001-05-14 | 653.87 |
| 2001-05-15 | 650.03 |
| 2001-05-16 | 666.61 |
| 2001-05-17 | 678.66 |
| 2001-05-18 | 682.37 |
| 2001-05-21 | 699.68 |
| 2001-05-22 | 698.99 |
| 2001-05-23 | 686.16 |
| 2001-05-24 | 684.28 |
| 2001-05-25 | 679.59 |
| 2001-05-28 | . |
| 2001-05-29 | 666.22 |
| 2001-05-30 | 656.84 |
| 2001-05-31 | 660.47 |
| 2001-06-01 | 661.71 |
| 2001-06-04 | 661.02 |
| 2001-06-05 | 666.55 |
| 2001-06-06 | 661.18 |
| 2001-06-07 | 660.61 |
| 2001-06-08 | 655.68 |
| 2001-06-11 | 654.39 |
| 2001-06-12 | 649.88 |
| 2001-06-13 | 646.86 |
| 2001-06-14 | 633.91 |
| 2001-06-15 | 631.15 |
| 2001-06-18 | 617.73 |
| 2001-06-19 | 619.46 |
| 2001-06-20 | 634.83 |
| 2001-06-21 | 642.29 |
| 2001-06-22 | 633.78 |
| 2001-06-25 | 633.23 |
| 2001-06-26 | 627.07 |
| 2001-06-27 | 626.99 |
| 2001-06-28 | 628.87 |
| 2001-06-29 | 641.93 |
| 2001-07-02 | 647.45 |
| 2001-07-03 | 645.73 |
| 2001-07-04 | . |
| 2001-07-05 | 632.12 |
| 2001-07-06 | 618.18 |
| 2001-07-09 | 618.07 |
| 2001-07-10 | 612.51 |
| 2001-07-11 | 603.68 |
| 2001-07-12 | 613.35 |
| 2001-07-13 | 614.50 |
| 2001-07-16 | 611.45 |
| 2001-07-17 | 613.27 |
| 2001-07-18 | 591.66 |
| 2001-07-19 | 584.81 |
| 2001-07-20 | 586.19 |
| 2001-07-23 | 576.96 |
| 2001-07-24 | 572.06 |
| 2001-07-25 | 577.87 |
| 2001-07-26 | 592.75 |
| 2001-07-27 | 598.69 |
| 2001-07-30 | 600.21 |
| 2001-07-31 | 600.51 |
| 2001-08-01 | 607.34 |
| 2001-08-02 | 616.27 |
| 2001-08-03 | 610.08 |
| 2001-08-06 | 604.84 |
| 2001-08-07 | 605.21 |
| 2001-08-08 | 597.69 |
| 2001-08-09 | 593.67 |
| 2001-08-10 | 592.74 |
| 2001-08-13 | 590.45 |
| 2001-08-14 | 576.85 |
| 2001-08-15 | 569.17 |
| 2001-08-16 | 568.11 |
| 2001-08-17 | 561.85 |
| 2001-08-20 | 564.81 |
| 2001-08-21 | 565.69 |
| 2001-08-22 | 562.56 |
| 2001-08-23 | 561.91 |
| 2001-08-24 | 577.83 |
| 2001-08-27 | 574.92 |
| 2001-08-28 | 563.49 |
| 2001-08-29 | 551.72 |
| 2001-08-30 | 533.31 |
| 2001-08-31 | 541.33 |
| 2001-09-03 | . |
| 2001-09-04 | 539.68 |
| 2001-09-05 | 528.32 |
| 2001-09-06 | 510.99 |
| 2001-09-07 | 491.88 |
| 2001-09-10 | 494.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 441.71 |
| 2001-09-18 | 435.16 |
| 2001-09-19 | 434.89 |
| 2001-09-20 | 416.57 |
| 2001-09-21 | 420.84 |
| 2001-09-24 | 445.14 |
| 2001-09-25 | 443.22 |
| 2001-09-26 | 439.22 |
| 2001-09-27 | 442.48 |
| 2001-09-28 | 454.25 |
| 2001-10-01 | 447.12 |
| 2001-10-02 | 449.07 |
| 2001-10-03 | 460.67 |
| 2001-10-04 | 464.75 |
| 2001-10-05 | 461.88 |
| 2001-10-08 | 449.77 |
| 2001-10-09 | 449.55 |
| 2001-10-10 | 457.36 |
| 2001-10-11 | 478.62 |
| 2001-10-12 | 474.79 |
| 2001-10-15 | 469.97 |
| 2001-10-16 | 477.48 |
| 2001-10-17 | 462.78 |
| 2001-10-18 | 452.34 |
| 2001-10-19 | 457.27 |
| 2001-10-22 | 467.00 |
| 2001-10-23 | 475.64 |
| 2001-10-24 | 469.84 |
| 2001-10-25 | 470.51 |
| 2001-10-26 | 477.91 |
| 2001-10-29 | 464.17 |
| 2001-10-30 | 454.28 |
| 2001-10-31 | 459.47 |
| 2001-11-01 | 469.82 |
| 2001-11-02 | 470.00 |
| 2001-11-05 | 479.77 |
| 2001-11-06 | 487.24 |
| 2001-11-07 | 485.66 |
| 2001-11-08 | 498.97 |
| 2001-11-09 | 500.03 |
| 2001-11-12 | 493.79 |
| 2001-11-13 | 510.49 |
| 2001-11-14 | 522.01 |
| 2001-11-15 | 527.57 |
| 2001-11-16 | 525.37 |
| 2001-11-19 | 532.96 |
| 2001-11-20 | 521.82 |
| 2001-11-21 | 513.30 |
| 2001-11-22 | . |
| 2001-11-23 | 517.68 |
| 2001-11-26 | 527.49 |
| 2001-11-27 | 523.61 |
| 2001-11-28 | 511.42 |
| 2001-11-29 | 511.90 |
| 2001-11-30 | 514.78 |
| 2001-12-03 | 507.75 |
| 2001-12-04 | 517.54 |
| 2001-12-05 | 540.39 |
| 2001-12-06 | 540.43 |
| 2001-12-07 | 528.05 |
| 2001-12-10 | 509.28 |
| 2001-12-11 | 512.18 |
| 2001-12-12 | 513.72 |
| 2001-12-13 | 505.89 |
| 2001-12-14 | 499.69 |
| 2001-12-17 | 509.82 |
| 2001-12-18 | 512.86 |
| 2001-12-19 | 513.41 |
| 2001-12-20 | 506.84 |
| 2001-12-21 | 506.40 |
| 2001-12-24 | 505.96 |
| 2001-12-25 | . |
| 2001-12-26 | 506.63 |
| 2001-12-27 | 515.71 |
| 2001-12-28 | 522.90 |
| 2001-12-31 | 518.44 |
| 2002-01-01 | . |
| 2002-01-02 | 518.81 |
| 2002-01-03 | 521.97 |
| 2002-01-04 | 528.27 |
| 2002-01-07 | 531.04 |
| 2002-01-08 | 524.90 |
| 2002-01-09 | 519.32 |
| 2002-01-10 | 517.36 |
| 2002-01-11 | 513.01 |
| 2002-01-14 | 506.55 |
| 2002-01-15 | 509.71 |
| 2002-01-16 | 497.47 |
| 2002-01-17 | 499.48 |
| 2002-01-18 | 494.06 |
| 2002-01-21 | . |
| 2002-01-22 | 484.54 |
| 2002-01-23 | 483.44 |
| 2002-01-24 | 485.93 |
| 2002-01-25 | 482.70 |
| 2002-01-28 | 485.35 |
| 2002-01-29 | 474.40 |
| 2002-01-30 | 468.82 |
| 2002-01-31 | 470.92 |
| 2002-02-01 | 467.80 |
| 2002-02-04 | 452.69 |
| 2002-02-05 | 448.82 |
| 2002-02-06 | 448.43 |
| 2002-02-07 | 460.85 |
| 2002-02-08 | 477.08 |
| 2002-02-11 | 486.34 |
| 2002-02-12 | 482.69 |
| 2002-02-13 | 482.08 |
| 2002-02-14 | 484.14 |
| 2002-02-15 | 475.09 |
| 2002-02-18 | . |
| 2002-02-19 | 463.15 |
| 2002-02-20 | 464.41 |
| 2002-02-21 | 458.74 |
| 2002-02-22 | 462.15 |
| 2002-02-25 | 473.13 |
| 2002-02-26 | 472.54 |
| 2002-02-27 | 477.24 |
| 2002-02-28 | 480.16 |
| 2002-03-01 | 492.62 |
| 2002-03-04 | 508.23 |
| 2002-03-05 | 508.11 |
| 2002-03-06 | 514.00 |
| 2002-03-07 | 509.54 |
| 2002-03-08 | 513.51 |
| 2002-03-11 | 514.12 |
| 2002-03-12 | 507.05 |
| 2002-03-13 | 502.57 |
| 2002-03-14 | 501.57 |
| 2002-03-15 | 510.16 |
| 2002-03-18 | 519.17 |
| 2002-03-19 | 516.06 |
| 2002-03-20 | 509.30 |
| 2002-03-21 | 505.02 |
| 2002-03-22 | 502.60 |
| 2002-03-25 | 495.93 |
| 2002-03-26 | 487.58 |
| 2002-03-27 | 491.80 |
| 2002-03-28 | 496.57 |
| 2002-03-29 | . |
| 2002-04-01 | 495.06 |
| 2002-04-02 | 487.93 |
| 2002-04-03 | 482.99 |
| 2002-04-04 | 482.78 |
| 2002-04-05 | 487.45 |
| 2002-04-08 | 482.55 |
| 2002-04-09 | 481.72 |
| 2002-04-10 | 481.25 |
| 2002-04-11 | 468.18 |
| 2002-04-12 | 474.55 |
| 2002-04-15 | 477.72 |
| 2002-04-16 | 486.92 |
| 2002-04-17 | 488.71 |
| 2002-04-18 | 487.40 |
| 2002-04-19 | 490.11 |
| 2002-04-22 | 480.61 |
| 2002-04-23 | 475.94 |
| 2002-04-24 | 476.59 |
| 2002-04-25 | 474.05 |
| 2002-04-26 | 464.53 |
| 2002-04-29 | 453.44 |
| 2002-04-30 | 457.19 |
| 2002-05-01 | 467.10 |
| 2002-05-02 | 460.76 |
| 2002-05-03 | 453.55 |
| 2002-05-06 | 444.30 |
| 2002-05-07 | 443.43 |
| 2002-05-08 | 460.17 |
| 2002-05-09 | 456.69 |
| 2002-05-10 | 447.95 |
| 2002-05-13 | 451.62 |
| 2002-05-14 | 463.79 |
| 2002-05-15 | 473.06 |
| 2002-05-16 | 472.93 |
| 2002-05-17 | 478.49 |
| 2002-05-20 | 474.52 |
| 2002-05-21 | 469.88 |
| 2002-05-22 | 466.27 |
| 2002-05-23 | 471.29 |
| 2002-05-24 | 471.43 |
| 2002-05-27 | . |
| 2002-05-28 | 468.85 |
| 2002-05-29 | 466.65 |
| 2002-05-30 | 462.57 |
| 2002-05-31 | 466.94 |
| 2002-06-03 | 462.04 |
| 2002-06-04 | 455.10 |
| 2002-06-05 | 452.77 |
| 2002-06-06 | 446.12 |
| 2002-06-07 | 443.37 |
| 2002-06-10 | 439.09 |
| 2002-06-11 | 435.87 |
| 2002-06-12 | 422.79 |
| 2002-06-13 | 418.98 |
| 2002-06-14 | 416.43 |
| 2002-06-17 | 424.32 |
| 2002-06-18 | 429.65 |
| 2002-06-19 | 422.23 |
| 2002-06-20 | 406.36 |
| 2002-06-21 | 395.78 |
| 2002-06-24 | 394.82 |
| 2002-06-25 | 393.64 |
| 2002-06-26 | 380.34 |
| 2002-06-27 | 374.43 |
| 2002-06-28 | 390.50 |
| 2002-07-01 | 378.54 |
| 2002-07-02 | 366.33 |
| 2002-07-03 | 368.37 |
| 2002-07-04 | . |
| 2002-07-05 | 387.06 |
| 2002-07-08 | 379.98 |
| 2002-07-09 | 374.39 |
| 2002-07-10 | 357.31 |
| 2002-07-11 | 360.05 |
| 2002-07-12 | 363.22 |
| 2002-07-15 | 357.83 |
| 2002-07-16 | 350.56 |
| 2002-07-17 | 358.33 |
| 2002-07-18 | 355.35 |
| 2002-07-19 | 339.60 |
| 2002-07-22 | 332.24 |
| 2002-07-23 | 316.40 |
| 2002-07-24 | 323.50 |
| 2002-07-25 | 320.47 |
| 2002-07-26 | 321.94 |
| 2002-07-29 | 343.27 |
| 2002-07-30 | 347.37 |
| 2002-07-31 | 345.53 |
| 2002-08-01 | 333.64 |
| 2002-08-02 | 321.80 |
| 2002-08-05 | 305.36 |
| 2002-08-06 | 314.01 |
| 2002-08-07 | 318.81 |
| 2002-08-08 | 329.99 |
| 2002-08-09 | 330.97 |
| 2002-08-12 | 327.00 |
| 2002-08-13 | 321.81 |
| 2002-08-14 | 329.62 |
| 2002-08-15 | 343.83 |
| 2002-08-16 | 350.36 |
| 2002-08-19 | 363.73 |
| 2002-08-20 | 362.99 |
| 2002-08-21 | 371.55 |
| 2002-08-22 | 375.62 |
| 2002-08-23 | 362.21 |
| 2002-08-26 | 364.80 |
| 2002-08-27 | 361.39 |
| 2002-08-28 | 351.56 |
| 2002-08-29 | 356.95 |
| 2002-08-30 | 355.41 |
| 2002-09-02 | . |
| 2002-09-03 | 339.95 |
| 2002-09-04 | 345.32 |
| 2002-09-05 | 339.58 |
| 2002-09-06 | 355.37 |
| 2002-09-09 | 354.27 |
| 2002-09-10 | 361.94 |
| 2002-09-11 | 365.30 |
| 2002-09-12 | 354.90 |
| 2002-09-13 | 355.40 |
| 2002-09-16 | 352.72 |
| 2002-09-17 | 352.24 |
| 2002-09-18 | 350.15 |
| 2002-09-19 | 337.56 |
| 2002-09-20 | 341.76 |
| 2002-09-23 | 334.84 |
| 2002-09-24 | 331.63 |
| 2002-09-25 | 338.91 |
| 2002-09-26 | 347.57 |
| 2002-09-27 | 343.73 |
| 2002-09-30 | 332.90 |
| 2002-10-01 | 339.94 |
| 2002-10-02 | 338.13 |
| 2002-10-03 | 335.20 |
| 2002-10-04 | 325.57 |
| 2002-10-07 | 313.97 |
| 2002-10-08 | 313.10 |
| 2002-10-09 | 307.23 |
| 2002-10-10 | 320.20 |
| 2002-10-11 | 334.94 |
| 2002-10-14 | 333.93 |
| 2002-10-15 | 353.06 |
| 2002-10-16 | 346.96 |
| 2002-10-17 | 355.83 |
| 2002-10-18 | 357.42 |
| 2002-10-21 | 366.03 |
| 2002-10-22 | 366.93 |
| 2002-10-23 | 371.14 |
| 2002-10-24 | 366.33 |
| 2002-10-25 | 373.41 |
| 2002-10-28 | 371.94 |
| 2002-10-29 | 364.92 |
| 2002-10-30 | 367.18 |
| 2002-10-31 | 366.71 |
| 2002-11-01 | 370.70 |
| 2002-11-04 | 380.99 |
| 2002-11-05 | 386.59 |
| 2002-11-06 | 390.70 |
| 2002-11-07 | 378.95 |
| 2002-11-08 | 376.84 |
| 2002-11-11 | 369.25 |
| 2002-11-12 | 373.62 |
| 2002-11-13 | 372.07 |
| 2002-11-14 | 377.32 |
| 2002-11-15 | 382.51 |
| 2002-11-18 | 379.48 |
| 2002-11-19 | 376.27 |
| 2002-11-20 | 377.62 |
| 2002-11-21 | 392.57 |
| 2002-11-22 | 394.38 |
| 2002-11-25 | 395.99 |
| 2002-11-26 | 384.36 |
| 2002-11-27 | 397.82 |
| 2002-11-28 | . |
| 2002-11-29 | 400.82 |
| 2002-12-02 | 400.55 |
| 2002-12-03 | 383.51 |
| 2002-12-04 | 378.60 |
| 2002-12-05 | 379.18 |
| 2002-12-06 | 379.74 |
| 2002-12-09 | 365.96 |
| 2002-12-10 | 370.94 |
| 2002-12-11 | 373.93 |
| 2002-12-12 | 371.77 |
| 2002-12-13 | 364.25 |
| 2002-12-16 | 372.44 |
| 2002-12-17 | 372.71 |
| 2002-12-18 | 365.89 |
| 2002-12-19 | 364.90 |
| 2002-12-20 | 366.65 |
| 2002-12-23 | 368.11 |
| 2002-12-24 | 365.60 |
| 2002-12-25 | . |
| 2002-12-26 | 365.22 |
| 2002-12-27 | 355.59 |
| 2002-12-30 | 357.43 |
| 2002-12-31 | 363.70 |
| 2003-01-01 | . |
| 2003-01-02 | 376.31 |
| 2003-01-03 | 378.17 |
| 2003-01-06 | 388.49 |
| 2003-01-07 | 384.65 |
| 2003-01-08 | 378.06 |
| 2003-01-09 | 387.28 |
| 2003-01-10 | 392.04 |
| 2003-01-13 | 392.43 |
| 2003-01-14 | 396.26 |
| 2003-01-15 | 390.40 |
| 2003-01-16 | 389.86 |
| 2003-01-17 | 384.23 |
| 2003-01-20 | . |
| 2003-01-21 | 372.65 |
| 2003-01-22 | 368.79 |
| 2003-01-23 | 378.13 |
| 2003-01-24 | 369.64 |
| 2003-01-27 | 360.52 |
| 2003-01-28 | 364.36 |
| 2003-01-29 | 369.26 |
| 2003-01-30 | 357.40 |
| 2003-01-31 | 362.17 |
| 2003-02-03 | 360.72 |
| 2003-02-04 | 350.79 |
| 2003-02-05 | 348.68 |
| 2003-02-06 | 350.20 |
| 2003-02-07 | 344.23 |
| 2003-02-10 | 343.85 |
| 2003-02-11 | 343.11 |
| 2003-02-12 | 337.38 |
| 2003-02-13 | 332.75 |
| 2003-02-14 | 340.96 |
| 2003-02-17 | . |
| 2003-02-18 | 351.16 |
| 2003-02-19 | 344.84 |
| 2003-02-20 | 342.64 |
| 2003-02-21 | 347.64 |
| 2003-02-24 | 337.05 |
| 2003-02-25 | 338.66 |
| 2003-02-26 | 335.01 |
| 2003-02-27 | 340.52 |
| 2003-02-28 | 348.22 |
| 2003-03-03 | 346.23 |
| 2003-03-04 | 336.50 |
| 2003-03-05 | 339.91 |
| 2003-03-06 | 335.35 |
| 2003-03-07 | 337.64 |
| 2003-03-10 | 329.01 |
| 2003-03-11 | 323.10 |
| 2003-03-12 | 319.71 |
| 2003-03-13 | 335.64 |
| 2003-03-14 | 341.72 |
| 2003-03-17 | 354.79 |
| 2003-03-18 | 350.99 |
| 2003-03-19 | 353.43 |
| 2003-03-20 | 357.95 |
| 2003-03-21 | 368.97 |
| 2003-03-24 | 351.74 |
| 2003-03-25 | 357.78 |
| 2003-03-26 | 354.99 |
| 2003-03-27 | 354.65 |
| 2003-03-28 | 352.27 |
| 2003-03-31 | 342.61 |
| 2003-04-01 | 347.55 |
| 2003-04-02 | 358.04 |
| 2003-04-03 | 357.59 |
| 2003-04-04 | 359.03 |
| 2003-04-07 | 365.76 |
| 2003-04-08 | 363.08 |
| 2003-04-09 | 359.23 |
| 2003-04-10 | 358.55 |
| 2003-04-11 | 358.24 |
| 2003-04-14 | 366.58 |
| 2003-04-15 | 370.14 |
| 2003-04-16 | 365.90 |
| 2003-04-17 | 371.74 |
| 2003-04-18 | . |
| 2003-04-21 | 372.28 |
| 2003-04-22 | 383.67 |
| 2003-04-23 | 389.88 |
| 2003-04-24 | 384.42 |
| 2003-04-25 | 377.66 |
| 2003-04-28 | 383.92 |
| 2003-04-29 | 386.21 |
| 2003-04-30 | 388.30 |
| 2003-05-01 | 387.21 |
| 2003-05-02 | 388.31 |
| 2003-05-05 | 384.45 |
| 2003-05-06 | 388.92 |
| 2003-05-07 | 390.02 |
| 2003-05-08 | 384.48 |
| 2003-05-09 | 389.67 |
| 2003-05-12 | 393.63 |
| 2003-05-13 | 392.46 |
| 2003-05-14 | 391.35 |
| 2003-05-15 | 396.51 |
| 2003-05-16 | 400.73 |
| 2003-05-19 | 388.53 |
| 2003-05-20 | 387.08 |
| 2003-05-21 | 390.33 |
| 2003-05-22 | 399.29 |
| 2003-05-23 | 399.02 |
| 2003-05-26 | . |
| 2003-05-27 | 403.77 |
| 2003-05-28 | 404.20 |
| 2003-05-29 | 406.12 |
| 2003-05-30 | 408.65 |
| 2003-06-02 | 415.80 |
| 2003-06-03 | 411.85 |
| 2003-06-04 | 419.33 |
| 2003-06-05 | 422.57 |
| 2003-06-06 | 421.89 |
| 2003-06-09 | 413.98 |
| 2003-06-10 | 416.56 |
| 2003-06-11 | 424.16 |
| 2003-06-12 | 426.95 |
| 2003-06-13 | 422.86 |
| 2003-06-16 | 431.58 |
| 2003-06-17 | 432.44 |
| 2003-06-18 | 428.13 |
| 2003-06-19 | 418.66 |
| 2003-06-20 | 418.90 |
| 2003-06-23 | 411.75 |
| 2003-06-24 | 408.96 |
| 2003-06-25 | 408.24 |
| 2003-06-26 | 410.65 |
| 2003-06-27 | 410.11 |
| 2003-06-30 | 411.43 |
| 2003-07-01 | 410.54 |
| 2003-07-02 | 415.69 |
| 2003-07-03 | 414.93 |
| 2003-07-04 | . |
| 2003-07-07 | 425.52 |
| 2003-07-08 | 425.18 |
| 2003-07-09 | 423.83 |
| 2003-07-10 | 418.25 |
| 2003-07-11 | 421.65 |
| 2003-07-14 | 426.14 |
| 2003-07-15 | 423.71 |
| 2003-07-16 | 420.27 |
| 2003-07-17 | 414.24 |
| 2003-07-18 | 418.22 |
| 2003-07-21 | 411.16 |
| 2003-07-22 | 414.82 |
| 2003-07-23 | 410.67 |
| 2003-07-24 | 412.26 |
| 2003-07-25 | 417.04 |
| 2003-07-28 | 418.67 |
| 2003-07-29 | 418.72 |
| 2003-07-30 | 412.10 |
| 2003-07-31 | 414.15 |
| 2003-08-01 | 412.37 |
| 2003-08-04 | 409.79 |
| 2003-08-05 | 403.89 |
| 2003-08-06 | 402.69 |
| 2003-08-07 | 402.71 |
| 2003-08-08 | 405.37 |
| 2003-08-11 | 409.77 |
| 2003-08-12 | 413.96 |
| 2003-08-13 | 413.24 |
| 2003-08-14 | 416.38 |
| 2003-08-15 | 415.81 |
| 2003-08-18 | 417.86 |
| 2003-08-19 | 420.57 |
| 2003-08-20 | 419.27 |
| 2003-08-21 | 421.87 |
| 2003-08-22 | 421.11 |
| 2003-08-25 | 418.46 |
| 2003-08-26 | 417.83 |
| 2003-08-27 | 418.93 |
| 2003-08-28 | 420.87 |
| 2003-08-29 | 426.93 |
| 2003-09-01 | . |
| 2003-09-02 | 432.09 |
| 2003-09-03 | 435.96 |
| 2003-09-04 | 437.83 |
| 2003-09-05 | 435.23 |
| 2003-09-08 | 436.43 |
| 2003-09-09 | 431.71 |
| 2003-09-10 | 422.71 |
| 2003-09-11 | 423.09 |
| 2003-09-12 | 421.77 |
| 2003-09-15 | 418.29 |
| 2003-09-16 | 425.12 |
| 2003-09-17 | 425.51 |
| 2003-09-18 | 429.34 |
| 2003-09-19 | 425.55 |
| 2003-09-22 | 418.73 |
| 2003-09-23 | 420.87 |
| 2003-09-24 | 413.08 |
| 2003-09-25 | 410.40 |
| 2003-09-26 | 404.78 |
| 2003-09-29 | 406.17 |
| 2003-09-30 | 405.39 |
| 2003-10-01 | 413.89 |
| 2003-10-02 | 416.83 |
| 2003-10-03 | 421.78 |
| 2003-10-06 | 423.96 |
| 2003-10-07 | 425.19 |
| 2003-10-08 | 421.33 |
| 2003-10-09 | 426.78 |
| 2003-10-10 | 430.14 |
| 2003-10-13 | 431.41 |
| 2003-10-14 | 433.70 |
| 2003-10-15 | 432.42 |
| 2003-10-16 | 434.90 |
| 2003-10-17 | 429.26 |
| 2003-10-20 | 429.88 |
| 2003-10-21 | 429.84 |
| 2003-10-22 | 425.34 |
| 2003-10-23 | 422.79 |
| 2003-10-24 | 422.23 |
| 2003-10-27 | 426.45 |
| 2003-10-28 | 433.54 |
| 2003-10-29 | 434.71 |
| 2003-10-30 | 436.70 |
| 2003-10-31 | 434.91 |
| 2003-11-03 | 437.11 |
| 2003-11-04 | 434.40 |
| 2003-11-05 | 434.09 |
| 2003-11-06 | 437.68 |
| 2003-11-07 | 443.14 |
| 2003-11-10 | 438.65 |
| 2003-11-11 | 432.08 |
| 2003-11-12 | 435.98 |
| 2003-11-13 | 435.71 |
| 2003-11-14 | 433.00 |
| 2003-11-17 | 429.62 |
| 2003-11-18 | 426.40 |
| 2003-11-19 | 428.89 |
| 2003-11-20 | 426.89 |
| 2003-11-21 | 430.03 |
| 2003-11-24 | 434.66 |
| 2003-11-25 | 438.07 |
| 2003-11-26 | 441.92 |
| 2003-11-27 | . |
| 2003-11-28 | 441.48 |
| 2003-12-01 | 444.93 |
| 2003-12-02 | 444.95 |
| 2003-12-03 | 444.66 |
| 2003-12-04 | 444.04 |
| 2003-12-05 | 439.54 |
| 2003-12-08 | 441.18 |
| 2003-12-09 | 442.84 |
| 2003-12-10 | 441.26 |
| 2003-12-11 | 446.09 |
| 2003-12-12 | 450.78 |
| 2003-12-15 | 451.01 |
| 2003-12-16 | 450.97 |
| 2003-12-17 | 450.66 |
| 2003-12-18 | 455.79 |
| 2003-12-19 | 457.21 |
| 2003-12-22 | 459.05 |
| 2003-12-23 | 460.66 |
| 2003-12-24 | 461.04 |
| 2003-12-25 | . |
| 2003-12-26 | 461.79 |
| 2003-12-29 | 465.24 |
| 2003-12-30 | 466.23 |
| 2003-12-31 | 470.04 |
| 2004-01-01 | . |
| 2004-01-02 | 472.69 |
| 2004-01-05 | 477.39 |
| 2004-01-06 | 476.83 |
| 2004-01-07 | 477.63 |
| 2004-01-08 | 483.82 |
| 2004-01-09 | 482.12 |
| 2004-01-12 | 483.10 |
| 2004-01-13 | 481.24 |
| 2004-01-14 | 482.87 |
| 2004-01-15 | 481.91 |
| 2004-01-16 | 481.93 |
| 2004-01-19 | . |
| 2004-01-20 | 482.51 |
| 2004-01-21 | 487.26 |
| 2004-01-22 | 487.84 |
| 2004-01-23 | 486.69 |
| 2004-01-26 | 486.71 |
| 2004-01-27 | 482.25 |
| 2004-01-28 | 473.91 |
| 2004-01-29 | 473.92 |
| 2004-01-30 | 471.73 |
| 2004-02-02 | 473.02 |
| 2004-02-03 | 469.79 |
| 2004-02-04 | 463.91 |
| 2004-02-05 | 464.95 |
| 2004-02-06 | 469.63 |
| 2004-02-09 | 473.42 |
| 2004-02-10 | 479.34 |
| 2004-02-11 | 484.01 |
| 2004-02-12 | 478.80 |
| 2004-02-13 | 474.09 |
| 2004-02-16 | . |
| 2004-02-17 | 480.26 |
| 2004-02-18 | 478.60 |
| 2004-02-19 | 476.60 |
| 2004-02-20 | 471.98 |
| 2004-02-23 | 468.57 |
| 2004-02-24 | 467.19 |
| 2004-02-25 | 469.79 |
| 2004-02-26 | 470.74 |
| 2004-02-27 | 469.52 |
| 2004-03-01 | 472.95 |
| 2004-03-02 | 469.85 |
| 2004-03-03 | 469.19 |
| 2004-03-04 | 472.92 |
| 2004-03-05 | 472.34 |
| 2004-03-08 | 468.03 |
| 2004-03-09 | 465.23 |
| 2004-03-10 | 456.98 |
| 2004-03-11 | 450.57 |
| 2004-03-12 | 456.66 |
| 2004-03-15 | 446.78 |
| 2004-03-16 | 449.26 |
| 2004-03-17 | 455.24 |
| 2004-03-18 | 454.87 |
| 2004-03-19 | 455.21 |
| 2004-03-22 | 446.66 |
| 2004-03-23 | 446.31 |
| 2004-03-24 | 444.72 |
| 2004-03-25 | 452.08 |
| 2004-03-26 | 452.46 |
| 2004-03-29 | 455.83 |
| 2004-03-30 | 457.18 |
| 2004-03-31 | 458.27 |
| 2004-04-01 | 463.71 |
| 2004-04-02 | 468.91 |
| 2004-04-05 | 471.07 |
| 2004-04-06 | 472.02 |
| 2004-04-07 | 472.07 |
| 2004-04-08 | 472.48 |
| 2004-04-09 | . |
| 2004-04-12 | 474.31 |
| 2004-04-13 | 467.43 |
| 2004-04-14 | 467.42 |
| 2004-04-15 | 464.62 |
| 2004-04-16 | 467.58 |
| 2004-04-19 | 470.54 |
| 2004-04-20 | 466.78 |
| 2004-04-21 | 466.34 |
| 2004-04-22 | 469.05 |
| 2004-04-23 | 468.09 |
| 2004-04-26 | 468.29 |
| 2004-04-27 | 468.42 |
| 2004-04-28 | 462.71 |
| 2004-04-29 | 461.28 |
| 2004-04-30 | 457.05 |
| 2004-05-03 | 459.65 |
| 2004-05-04 | 460.80 |
| 2004-05-05 | 461.23 |
| 2004-05-06 | 454.40 |
| 2004-05-07 | 448.35 |
| 2004-05-10 | 436.59 |
| 2004-05-11 | 444.13 |
| 2004-05-12 | 443.95 |
| 2004-05-13 | 442.38 |
| 2004-05-14 | 440.88 |
| 2004-05-17 | 434.49 |
| 2004-05-18 | 437.99 |
| 2004-05-19 | 442.28 |
| 2004-05-20 | 440.70 |
| 2004-05-21 | 443.18 |
| 2004-05-24 | 445.26 |
| 2004-05-25 | 451.58 |
| 2004-05-26 | 453.48 |
| 2004-05-27 | 455.45 |
| 2004-05-28 | 453.78 |
| 2004-05-31 | . |
| 2004-06-01 | 452.46 |
| 2004-06-02 | 455.26 |
| 2004-06-03 | 452.13 |
| 2004-06-04 | 454.82 |
| 2004-06-07 | 460.24 |
| 2004-06-08 | 459.82 |
| 2004-06-09 | 456.97 |
| 2004-06-10 | 458.01 |
| 2004-06-11 | . |
| 2004-06-14 | 450.92 |
| 2004-06-15 | 452.95 |
| 2004-06-16 | 453.36 |
| 2004-06-17 | 453.87 |
| 2004-06-18 | 455.16 |
| 2004-06-21 | 452.35 |
| 2004-06-22 | 448.95 |
| 2004-06-23 | 447.83 |
| 2004-06-24 | 450.03 |
| 2004-06-25 | 449.28 |
| 2004-06-28 | 450.42 |
| 2004-06-29 | 450.50 |
| 2004-06-30 | 452.12 |
| 2004-07-01 | 449.95 |
| 2004-07-02 | 449.08 |
| 2004-07-05 | . |
| 2004-07-06 | 443.06 |
| 2004-07-07 | 442.97 |
| 2004-07-08 | 439.04 |
| 2004-07-09 | 440.24 |
| 2004-07-12 | 440.88 |
| 2004-07-13 | 440.70 |
| 2004-07-14 | 438.62 |
| 2004-07-15 | 435.39 |
| 2004-07-16 | 433.86 |
| 2004-07-19 | 432.64 |
| 2004-07-20 | 435.85 |
| 2004-07-21 | 434.22 |
| 2004-07-22 | 435.54 |
| 2004-07-23 | 430.80 |
| 2004-07-26 | 427.96 |
| 2004-07-27 | 429.18 |
| 2004-07-28 | 425.50 |
| 2004-07-29 | 427.91 |
| 2004-07-30 | 427.58 |
| 2004-08-02 | 431.50 |
| 2004-08-03 | 431.75 |
| 2004-08-04 | 424.93 |
| 2004-08-05 | 423.24 |
| 2004-08-06 | 417.45 |
| 2004-08-09 | 413.70 |
| 2004-08-10 | 418.41 |
| 2004-08-11 | 414.43 |
| 2004-08-12 | 409.53 |
| 2004-08-13 | 411.79 |
| 2004-08-16 | 418.71 |
| 2004-08-17 | 421.55 |
| 2004-08-18 | 425.01 |
| 2004-08-19 | 425.39 |
| 2004-08-20 | 428.18 |
| 2004-08-23 | 426.33 |
| 2004-08-24 | 425.29 |
| 2004-08-25 | 426.44 |
| 2004-08-26 | 427.56 |
| 2004-08-27 | 427.96 |
| 2004-08-30 | 424.06 |
| 2004-08-31 | 423.28 |
| 2004-09-01 | 423.69 |
| 2004-09-02 | 425.28 |
| 2004-09-03 | 422.90 |
| 2004-09-06 | . |
| 2004-09-07 | 426.64 |
| 2004-09-08 | 428.12 |
| 2004-09-09 | 427.66 |
| 2004-09-10 | 432.13 |
| 2004-09-13 | 432.89 |
| 2004-09-14 | 435.54 |
| 2004-09-15 | 432.04 |
| 2004-09-16 | 434.81 |
| 2004-09-17 | 436.32 |
| 2004-09-20 | 432.69 |
| 2004-09-21 | 433.59 |
| 2004-09-22 | 430.12 |
| 2004-09-23 | 431.04 |
| 2004-09-24 | 432.66 |
| 2004-09-27 | 428.85 |
| 2004-09-28 | 427.03 |
| 2004-09-29 | 428.17 |
| 2004-09-30 | 430.21 |
| 2004-10-01 | 437.60 |
| 2004-10-04 | 441.28 |
| 2004-10-05 | 442.52 |
| 2004-10-06 | 445.80 |
| 2004-10-07 | 444.25 |
| 2004-10-08 | 441.55 |
| 2004-10-11 | 442.59 |
| 2004-10-12 | 440.85 |
| 2004-10-13 | 440.56 |
| 2004-10-14 | 437.17 |
| 2004-10-15 | 438.11 |
| 2004-10-18 | 438.48 |
| 2004-10-19 | 437.76 |
| 2004-10-20 | 436.06 |
| 2004-10-21 | 438.22 |
| 2004-10-22 | 435.03 |
| 2004-10-25 | 434.70 |
| 2004-10-26 | 440.72 |
| 2004-10-27 | 445.04 |
| 2004-10-28 | 448.01 |
| 2004-10-29 | 448.98 |
| 2004-11-01 | 448.20 |
| 2004-11-02 | 451.18 |
| 2004-11-03 | 454.52 |
| 2004-11-04 | 459.97 |
| 2004-11-05 | 460.67 |
| 2004-11-08 | 458.05 |
| 2004-11-09 | 459.19 |
| 2004-11-10 | 459.76 |
| 2004-11-11 | 462.75 |
| 2004-11-12 | 467.48 |
| 2004-11-15 | 468.57 |
| 2004-11-16 | 467.03 |
| 2004-11-17 | 468.99 |
| 2004-11-18 | 468.95 |
| 2004-11-19 | 467.93 |
| 2004-11-22 | 469.43 |
| 2004-11-23 | 472.84 |
| 2004-11-24 | 474.06 |
| 2004-11-25 | . |
| 2004-11-26 | 475.03 |
| 2004-11-29 | 473.58 |
| 2004-11-30 | 471.33 |
| 2004-12-01 | 478.27 |
| 2004-12-02 | 478.02 |
| 2004-12-03 | 476.48 |
| 2004-12-06 | 476.66 |
| 2004-12-07 | 476.24 |
| 2004-12-08 | 472.46 |
| 2004-12-09 | 474.75 |
| 2004-12-10 | 475.72 |
| 2004-12-13 | 479.15 |
| 2004-12-14 | 481.20 |
| 2004-12-15 | 485.50 |
| 2004-12-16 | 484.41 |
| 2004-12-17 | 483.70 |
| 2004-12-20 | 484.98 |
| 2004-12-21 | 487.08 |
| 2004-12-22 | 488.52 |
| 2004-12-23 | 488.75 |
| 2004-12-24 | . |
| 2004-12-27 | 492.10 |
| 2004-12-28 | 494.43 |
| 2004-12-29 | 492.74 |
| 2004-12-30 | 495.20 |
| 2004-12-31 | 495.28 |
| 2005-01-03 | 492.86 |
| 2005-01-04 | 487.35 |
| 2005-01-05 | 484.92 |
| 2005-01-06 | 484.66 |
| 2005-01-07 | 483.76 |
| 2005-01-10 | 486.59 |
| 2005-01-11 | 484.16 |
| 2005-01-12 | 485.98 |
| 2005-01-13 | 483.87 |
| 2005-01-14 | 485.93 |
| 2005-01-17 | . |
| 2005-01-18 | 487.42 |
| 2005-01-19 | 484.16 |
| 2005-01-20 | 481.94 |
| 2005-01-21 | 482.52 |
| 2005-01-24 | 481.57 |
| 2005-01-25 | 481.69 |
| 2005-01-26 | 483.04 |
| 2005-01-27 | 480.43 |
#2005-01-28| 478.45
#2005-01-31| 481.87
#2005-02-01| 481.40
#2005-02-02| 484.40
#2005-02-03| 482.20
#2005-02-04| 485.42
#2005-02-07| 485.60
#2005-02-08| 484.11
#2005-02-09| 482.93
#2005-02-10| 484.81
#2005-02-11| 486.68
#2005-02-14| 485.61
#2005-02-15| 489.44
#2005-02-16| 489.17
#2005-02-17| 489.78
#2005-02-18| 487.61
#2005-02-21| .
#2005-02-22| 482.40
#2005-02-23| 483.33
#2005-02-24| 480.90
#2005-02-25| 481.08
#2005-02-28| 481.44
#2005-03-01| 485.68
#2005-03-02| 487.08
#2005-03-03| 486.84
#2005-03-04| 490.70
#2005-03-07| 492.32
#2005-03-08| 491.01
#2005-03-09| 487.47
#2005-03-10| 485.85
#2005-03-11| 484.37
#2005-03-14| 485.88
#2005-03-15| 487.81
#2005-03-16| 488.68
#2005-03-17| 492.13
#2005-03-18| 493.00
#2005-03-21| 490.48
#2005-03-22| 485.47
#2005-03-23| 481.30
#2005-03-24| 480.18
#2005-03-25| .
#2005-03-28| 481.16
#2005-03-29| 478.15
#2005-03-30| 483.01
#2005-03-31| 484.06
#2005-04-01| 482.37
#2005-04-04| 479.19
#2005-04-05| 481.20
#2005-04-06| 479.39
#2005-04-07| 483.89
#2005-04-08| 482.62
#2005-04-11| 482.93
#2005-04-12| 482.74
#2005-04-13| 480.43
#2005-04-14| 475.91
#2005-04-15| 469.80
#2005-04-18| 466.32
#2005-04-19| 468.32
#2005-04-20| 464.66
#2005-04-21| 473.58
#2005-04-22| 470.13
#2005-04-25| 470.95
#2005-04-26| 466.67
#2005-04-27| 465.48
#2005-04-28| 459.88
#2005-04-29| 462.59
#2005-05-02| 463.46
#2005-05-03| 463.34
#2005-05-04| 472.20
#2005-05-05| 470.56
#2005-05-06| 469.88
#2005-05-09| 471.54
#2005-05-10| 467.12
#2005-05-11| 463.72
#2005-05-12| 463.99
#2005-05-13| 463.06
#2005-05-16| 462.16
#2005-05-17| 463.23
#2005-05-18| 465.23
#2005-05-19| 469.58
#2005-05-20| 468.57
#2005-05-23| 470.37
#2005-05-24| 471.37
#2005-05-25| 469.83
#2005-05-26| 471.23
#2005-05-27| 471.78
#2005-05-30| .
#2005-05-31| 468.34
#2005-06-01| 468.42
#2005-06-02| 468.78
#2005-06-03| 468.18
#2005-06-06| 466.35
#2005-06-07| 468.02
#2005-06-08| 468.13
#2005-06-09| 466.67
#2005-06-10| 466.38
#2005-06-13| 468.02
#2005-06-14| 468.71
#2005-06-15| 467.83
#2005-06-16| 468.69
#2005-06-17| 469.93
#2005-06-20| 471.01
#2005-06-21| 472.43
#2005-06-22| 473.41
#2005-06-23| 468.55
#2005-06-24| 467.60
#2005-06-27| 464.25
#2005-06-28| 466.54
#2005-06-29| 465.14
#2005-06-30| 462.96
#2005-07-01| 462.30
#2005-07-04| .
#2005-07-05| 461.43
#2005-07-06| 460.43
#2005-07-07| 456.65
#2005-07-08| 463.04
#2005-07-11| 466.41
#2005-07-12| 468.13
#2005-07-13| 467.03
#2005-07-14| 468.85
#2005-07-15| 468.17
#2005-07-18| 465.03
#2005-07-19| 464.01
#2005-07-20| 464.50
#2005-07-21| 465.01
#2005-07-22| 467.88
#2005-07-25| 466.70
#2005-07-26| 469.75
#2005-07-27| 472.24
#2005-07-28| 475.23
#2005-07-29| 471.66
#2005-08-01| 472.49
#2005-08-02| 475.47
#2005-08-03| 475.32
#2005-08-04| 476.62
#2005-08-05| 475.88
#2005-08-08| 475.62
#2005-08-09| 479.52
#2005-08-10| 480.34
#2005-08-11| 483.73
#2005-08-12| 483.84
#2005-08-15| 486.10
#2005-08-16| 483.07
#2005-08-17| 483.05
#2005-08-18| 480.31
#2005-08-19| 479.46
#2005-08-22| 480.95
#2005-08-23| 479.32
#2005-08-24| 475.24
#2005-08-25| 475.10
#2005-08-26| 473.83
#2005-08-29| 474.66
#2005-08-30| 473.90
#2005-08-31| 476.37
#2005-09-01| 477.51
#2005-09-02| 477.08
#2005-09-05| .
#2005-09-06| 481.80
#2005-09-07| 482.16
#2005-09-08| 479.88
#2005-09-09| 482.62
#2005-09-12| 482.30
#2005-09-13| 478.15
#2005-09-14| 476.78
#2005-09-15| 477.06
#2005-09-16| 479.36
#2005-09-19| 475.19
#2005-09-20| 473.20
#2005-09-21| 466.81
#2005-09-22| 465.18
#2005-09-23| 464.56
#2005-09-26| 465.30
#2005-09-27| 463.71
#2005-09-28| 464.14
#2005-09-29| 467.41
#2005-09-30| 470.05
#2005-10-03| 467.96
#2005-10-04| 468.02
#2005-10-05| 462.14
#2005-10-06| 460.74
#2005-10-07| 460.26
#2005-10-10| 459.33
#2005-10-11| 456.21
#2005-10-12| 451.26
#2005-10-13| 449.13
#2005-10-14| 453.47
#2005-10-17| 451.83
#2005-10-18| 445.70
#2005-10-19| 446.10
#2005-10-20| 442.54
#2005-10-21| 441.43
#2005-10-24| 447.38
#2005-10-25| 448.43
#2005-10-26| 447.56
#2005-10-27| 442.19
#2005-10-28| 445.58
#2005-10-31| 449.65
#2005-11-01| 451.10
#2005-11-02| 457.14
#2005-11-03| 456.39
#2005-11-04| 453.87
#2005-11-07| 455.22
#2005-11-08| 453.52
#2005-11-09| 453.91
#2005-11-10| 457.47
#2005-11-11| 458.71
#2005-11-14| 457.35
#2005-11-15| 454.07
#2005-11-16| 451.77
#2005-11-17| 454.97
#2005-11-18| 456.76
#2005-11-21| 457.64
#2005-11-22| 458.29
#2005-11-23| 460.62
#2005-11-24| .
#2005-11-25| 461.13
#2005-11-28| 459.55
#2005-11-29| 457.97
#2005-11-30| 456.36
#2005-12-01| 460.89
#2005-12-02| 462.75
#2005-12-05| 461.83
#2005-12-06| 463.51
#2005-12-07| 464.85
#2005-12-08| 462.86
#2005-12-09| 464.60
#2005-12-12| 467.77
#2005-12-13| 468.67
#2005-12-14| 469.01
#2005-12-15| 467.27
#2005-12-16| 469.49
#2005-12-19| 467.62
#2005-12-20| 464.93
#2005-12-21| 463.33
#2005-12-22| 465.31
#2005-12-23| 466.26
#2005-12-26| .
#2005-12-27| 464.19
#2005-12-28| 463.59
#2005-12-29| 464.17
#2005-12-30| 461.75
#2006-01-02| .
#2006-01-03| 462.63
#2006-01-04| 466.29
#2006-01-05| 466.02
#2006-01-06| 471.63
#2006-01-09| 471.89
#2006-01-10| 469.33
#2006-01-11| 471.21
#2006-01-12| 470.96
#2006-01-13| 469.89
#2006-01-16| .
#2006-01-17| 467.83
#2006-01-18| 465.74
#2006-01-19| 470.31
#2006-01-20| 464.86
#2006-01-23| 466.14
#2006-01-24| 467.55
#2006-01-25| 465.94
#2006-01-26| 467.72
#2006-01-27| 468.94
#2006-01-30| 468.41
#2006-01-31| 467.04
#2006-02-01| 471.23
#2006-02-02| 466.38
#2006-02-03| 465.52
#2006-02-06| 465.31
#2006-02-07| 465.98
#2006-02-08| 468.03
#2006-02-09| 469.30
#2006-02-10| 468.91
#2006-02-13| 466.97
#2006-02-14| 467.75
#2006-02-15| 469.01
#2006-02-16| 467.72
#2006-02-17| 466.16
#2006-02-20| .
#2006-02-21| 464.02
#2006-02-22| 465.78
#2006-02-23| 465.78
#2006-02-24| 466.07
#2006-02-27| 469.03
#2006-02-28| 466.27
#2006-03-01| 470.00
#2006-03-02| 469.49
#2006-03-03| 470.04
#2006-03-06| 468.53
#2006-03-07| 466.64
#2006-03-08| 465.25
#2006-03-09| 465.72
#2006-03-10| 467.68
#2006-03-13| 469.43
#2006-03-14| 472.10
#2006-03-15| 474.34
#2006-03-16| 474.87
#2006-03-17| 474.94
#2006-03-20| 474.68
#2006-03-21| 472.48
#2006-03-22| 474.12
#2006-03-23| 473.11
#2006-03-24| 474.11
#2006-03-27| 473.40
#2006-03-28| 470.25
#2006-03-29| 471.91
#2006-03-30| 475.10
#2006-03-31| 473.03
#2006-04-03| 474.08
#2006-04-04| 475.79
#2006-04-05| 476.91
#2006-04-06| 478.65
#2006-04-07| 476.16
#2006-04-10| 477.88
#2006-04-11| 474.19
#2006-04-12| 473.21
#2006-04-13| 474.99
#2006-04-14| .
#2006-04-17| 475.09
#2006-04-18| 478.21
#2006-04-19| 478.64
#2006-04-20| 479.26
#2006-04-21| 478.95
#2006-04-24| 478.28
#2006-04-25| 480.67
#2006-04-26| 482.45
#2006-04-27| 487.30
#2006-04-28| 488.27
#2006-05-01| 486.63
#2006-05-02| 488.71
#2006-05-03| 487.11
#2006-05-04| 489.43
#2006-05-05| 495.34
#2006-05-08| 495.87
#2006-05-09| 498.69
#2006-05-10| 500.33
#2006-05-11| 498.42
#2006-05-12| 495.74
#2006-05-15| 493.27
#2006-05-16| 496.82
#2006-05-17| 490.06
#2006-05-18| 486.37
#2006-05-19| 485.23
#2006-05-22| 480.98
#2006-05-23| 482.92
#2006-05-24| 479.50
#2006-05-25| 484.87
#2006-05-26| 489.11
#2006-05-29| .
#2006-05-30| 487.12
#2006-05-31| 488.20
#2006-06-01| 493.76
#2006-06-02| 496.56
#2006-06-05| 491.58
#2006-06-06| 485.93
#2006-06-07| 487.31
#2006-06-08| 480.52
#2006-06-09| 481.47
#2006-06-12| 477.34
#2006-06-13| 468.75
#2006-06-14| 468.85
#2006-06-15| 476.06
#2006-06-16| 475.63
#2006-06-19| 474.87
#2006-06-20| 474.86
#2006-06-21| 477.06
#2006-06-22| 472.88
#2006-06-23| 470.80
#2006-06-26| 472.18
#2006-06-27| 468.51
#2006-06-28| 470.80
#2006-06-29| 478.36
#2006-06-30| 484.33
#2006-07-03| 485.45
#2006-07-04| .
#2006-07-05| 479.88
#2006-07-06| 479.19
#2006-07-07| 477.76
#2006-07-10| 477.13
#2006-07-11| 476.60
#2006-07-12| 473.72
#2006-07-13| 464.94
#2006-07-14| 459.31
#2006-07-17| 457.67
#2006-07-18| 458.09
#2006-07-19| 464.65
#2006-07-20| 464.95
#2006-07-21| 460.88
#2006-07-24| 466.39
#2006-07-25| 467.21
#2006-07-26| 466.49
#2006-07-27| 471.39
#2006-07-28| 477.13
#2006-07-31| 477.27
#2006-08-01| 473.81
#2006-08-02| 480.06
#2006-08-03| 478.33
#2006-08-04| 480.38
#2006-08-07| 476.02
#2006-08-08| 474.70
#2006-08-09| 473.26
#2006-08-10| 474.96
#2006-08-11| 475.48
#2006-08-14| 477.54
#2006-08-15| 480.94
#2006-08-16| 483.40
#2006-08-17| 486.41
#2006-08-18| 485.39
#2006-08-21| 485.97
#2006-08-22| 486.00
#2006-08-23| 483.14
#2006-08-24| 482.83
#2006-08-25| 483.10
#2006-08-28| 485.34
#2006-08-29| 486.06
#2006-08-30| 488.66
#2006-08-31| 488.52
#2006-09-01| 492.46
#2006-09-04| .
#2006-09-05| 491.73
#2006-09-06| 488.01
#2006-09-07| 486.09
#2006-09-08| 486.99
#2006-09-11| 486.75
#2006-09-12| 491.73
#2006-09-13| 491.96
#2006-09-14| 491.75
#2006-09-15| 492.37
#2006-09-18| 491.45
#2006-09-19| 491.74
#2006-09-20| 496.30
#2006-09-21| 496.47
#2006-09-22| 494.56
#2006-09-25| 500.24
#2006-09-26| 505.56
#2006-09-27| 506.41
#2006-09-28| 503.79
#2006-09-29| 504.57
#2006-10-02| 503.26
#2006-10-03| 506.73
#2006-10-04| 509.42
#2006-10-05| 510.82
#2006-10-06| 511.20
#2006-10-09| 512.29
#2006-10-10| 512.38
#2006-10-11| 512.03
#2006-10-12| 516.37
#2006-10-13| 516.94
#2006-10-16| 518.23
#2006-10-17| 517.26
#2006-10-18| 520.35
#2006-10-19| 523.83
#2006-10-20| 523.92
#2006-10-23| 525.13
#2006-10-24| 526.52
#2006-10-25| 527.83
#2006-10-26| 536.13
#2006-10-27| 535.51
#2006-10-30| 535.65
#2006-10-31| 536.84
#2006-11-01| 532.00
#2006-11-02| 532.71
#2006-11-03| 531.88
#2006-11-06| 538.25
#2006-11-07| 538.06
#2006-11-08| 540.07
#2006-11-09| 540.34
#2006-11-10| 539.28
#2006-11-13| 539.61
#2006-11-14| 539.85
#2006-11-15| 541.16
#2006-11-16| 543.11
#2006-11-17| 542.69
#2006-11-20| 542.91
#2006-11-21| 544.28
#2006-11-22| 545.09
#2006-11-23| .
#2006-11-24| 544.61
#2006-11-27| 540.04
#2006-11-28| 540.53
#2006-11-29| 545.58
#2006-11-30| 546.13
#2006-12-01| 546.91
#2006-12-04| 551.15
#2006-12-05| 556.12
#2006-12-06| 554.74
#2006-12-07| 555.12
#2006-12-08| 558.54
#2006-12-11| 561.21
#2006-12-12| 561.41
#2006-12-13| 563.41
#2006-12-14| 564.74
#2006-12-15| 563.36
#2006-12-18| 563.80
#2006-12-19| 565.15
#2006-12-20| 565.61
#2006-12-21| 565.74
#2006-12-22| 563.65
#2006-12-25| .
#2006-12-26| 565.27
#2006-12-27| 567.92
#2006-12-28| 567.33
#2006-12-29| 565.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 568.44
#2007-01-04| 568.69
#2007-01-05| 564.64
#2007-01-08| 566.74
#2007-01-09| 569.19
#2007-01-10| 571.57
#2007-01-11| 577.84
#2007-01-12| 581.54
#2007-01-15| .
#2007-01-16| 583.53
#2007-01-17| 584.55
#2007-01-18| 588.45
#2007-01-19| 586.08
#2007-01-22| 583.80
#2007-01-23| 585.22
#2007-01-24| 585.97
#2007-01-25| 577.93
#2007-01-26| 574.64
#2007-01-29| 576.30
#2007-01-30| 578.62
#2007-01-31| 579.91
#2007-02-01| 579.15
#2007-02-02| 581.03
#2007-02-05| 578.47
#2007-02-06| 579.89
#2007-02-07| 584.05
#2007-02-08| 581.58
#2007-02-09| 576.53
#2007-02-12| 570.08
#2007-02-13| 575.50
#2007-02-14| 579.26
#2007-02-15| 582.04
#2007-02-16| 582.36
#2007-02-19| .
#2007-02-20| 584.16
#2007-02-21| 582.67
#2007-02-22| 581.09
#2007-02-23| 580.67
#2007-02-26| 577.58
#2007-02-27| 559.64
#2007-02-28| 560.29
#2007-03-01| 559.06
#2007-03-02| 554.99
#2007-03-05| 548.40
#2007-03-06| 555.83
#2007-03-07| 555.48
#2007-03-08| 559.69
#2007-03-09| 559.95
#2007-03-12| 560.94
#2007-03-13| 553.08
#2007-03-14| 551.06
#2007-03-15| 554.39
#2007-03-16| 553.73
#2007-03-19| 559.62
#2007-03-20| 565.18
#2007-03-21| 572.47
#2007-03-22| 572.46
#2007-03-23| 571.70
#2007-03-26| 571.27
#2007-03-27| 568.72
#2007-03-28| 565.25
#2007-03-29| 567.45
#2007-03-30| 568.53
#2007-04-02| 570.86
#2007-04-03| 576.44
#2007-04-04| 576.56
#2007-04-05| 579.39
#2007-04-06| .
#2007-04-09| 578.92
#2007-04-10| 582.14
#2007-04-11| 581.12
#2007-04-12| 583.80
#2007-04-13| 586.42
#2007-04-16| 590.24
#2007-04-17| 591.73
#2007-04-18| 590.54
#2007-04-19| 587.56
#2007-04-20| 590.77
#2007-04-23| 589.49
#2007-04-24| 588.01
#2007-04-25| 592.18
#2007-04-26| 588.40
#2007-04-27| 586.03
#2007-04-30| 584.12
#2007-05-01| 585.43
#2007-05-02| 591.27
#2007-05-03| 591.05
#2007-05-04| 594.60
#2007-05-07| 597.80
#2007-05-08| 594.93
#2007-05-09| 593.06
#2007-05-10| 587.16
#2007-05-11| 592.49
#2007-05-14| 592.14
#2007-05-15| 591.93
#2007-05-16| 596.22
#2007-05-17| 594.89
#2007-05-18| 600.37
#2007-05-21| 601.55
#2007-05-22| 601.16
#2007-05-23| 603.41
#2007-05-24| 595.77
#2007-05-25| 598.96
#2007-05-28| .
#2007-05-29| 599.49
#2007-05-30| 601.63
#2007-05-31| 601.79
#2007-06-01| 603.83
#2007-06-04| 604.44
#2007-06-05| 601.35
#2007-06-06| 594.79
#2007-06-07| 586.04
#2007-06-08| 586.33
#2007-06-11| 588.51
#2007-06-12| 582.22
#2007-06-13| 586.38
#2007-06-14| 592.88
#2007-06-15| 597.22
#2007-06-18| 596.13
#2007-06-19| 598.35
#2007-06-20| 596.76
#2007-06-21| 595.24
#2007-06-22| 590.47
#2007-06-25| 589.59
#2007-06-26| 587.90
#2007-06-27| 589.14
#2007-06-28| 591.58
#2007-06-29| 593.27
#2007-07-02| 597.27
#2007-07-03| 597.59
#2007-07-04| .
#2007-07-05| 599.06
#2007-07-06| 600.57
#2007-07-09| 600.62
#2007-07-10| 595.15
#2007-07-11| 597.22
#2007-07-12| 602.24
#2007-07-13| 605.80
#2007-07-16| 606.72
#2007-07-17| 607.56
#2007-07-18| 607.67
#2007-07-19| 609.04
#2007-07-20| 603.34
#2007-07-23| 606.81
#2007-07-24| 598.35
#2007-07-25| 596.69
#2007-07-26| 578.67
#2007-07-27| 571.70
#2007-07-30| 573.93
#2007-07-31| 571.30
#2007-08-01| 566.73
#2007-08-02| 569.10
#2007-08-03| 562.29
#2007-08-06| 563.69
#2007-08-07| 564.83
#2007-08-08| 570.20
#2007-08-09| 557.15
#2007-08-10| 552.73
#2007-08-13| 557.88
#2007-08-14| 548.25
#2007-08-15| 541.66
#2007-08-16| 534.13
#2007-08-17| 542.10
#2007-08-20| 539.90
#2007-08-21| 542.76
#2007-08-22| 551.67
#2007-08-23| 552.80
#2007-08-24| 557.94
#2007-08-27| 558.82
#2007-08-28| 547.34
#2007-08-29| 557.22
#2007-08-30| 556.76
#2007-08-31| 563.39
#2007-09-03| .
#2007-09-04| 567.26
#2007-09-05| 560.83
#2007-09-06| 564.76
#2007-09-07| 557.16
#2007-09-10| 554.48
#2007-09-11| 558.76
#2007-09-12| 558.93
#2007-09-13| 560.29
#2007-09-14| 557.52
#2007-09-17| 551.49
#2007-09-18| 562.05
#2007-09-19| 567.13
#2007-09-20| 564.58
#2007-09-21| 565.38
#2007-09-24| 560.48
#2007-09-25| 559.53
#2007-09-26| 562.89
#2007-09-27| 566.11
#2007-09-28| 567.89
#2007-10-01| 572.35
#2007-10-02| 570.98
#2007-10-03| 570.82
#2007-10-04| 573.50
#2007-10-05| 580.97
#2007-10-08| 578.45
#2007-10-09| 582.33
#2007-10-10| 584.97
#2007-10-11| 584.20
#2007-10-12| 585.36
#2007-10-15| 580.80
#2007-10-16| 576.69
#2007-10-17| 578.12
#2007-10-18| 575.98
#2007-10-19| 564.99
#2007-10-22| 564.80
#2007-10-23| 569.61
#2007-10-24| 568.54
#2007-10-25| 562.84
#2007-10-26| 568.82
#2007-10-29| 570.45
#2007-10-30| 568.05
#2007-10-31| 574.06
#2007-11-01| 564.70
#2007-11-02| 563.54
#2007-11-05| 559.35
#2007-11-06| 565.82
#2007-11-07| 558.31
#2007-11-08| 556.28
#2007-11-09| 545.76
#2007-11-12| 534.52
#2007-11-13| 547.44
#2007-11-14| 542.37
#2007-11-15| 538.08
#2007-11-16| 538.89
#2007-11-19| 530.77
#2007-11-20| 532.55
#2007-11-21| 524.23
#2007-11-22| .
#2007-11-23| 531.45
#2007-11-26| 525.57
#2007-11-27| 528.22
#2007-11-28| 539.47
#2007-11-29| 542.95
#2007-11-30| 547.75
#2007-12-03| 547.61
#2007-12-04| 541.44
#2007-12-05| 537.61
#2007-12-06| 542.03
#2007-12-07| 544.07
#2007-12-10| 545.03
#2007-12-11| 537.45
#2007-12-12| 538.56
#2007-12-13| 535.43
#2007-12-14| 532.76
#2007-12-17| 526.58
#2007-12-18| 527.66
#2007-12-19| 525.58
#2007-12-20| 527.84
#2007-12-21| 535.36
#2007-12-24| 538.00
#2007-12-25| .
#2007-12-26| 538.97
#2007-12-27| 534.41
#2007-12-28| 535.37
#2007-12-31| 533.88
#2008-01-01| .
#2008-01-02| 526.19
#2008-01-03| 522.53
#2008-01-04| 512.10
#2008-01-07| 509.77
#2008-01-08| 504.93
#2008-01-09| 500.90
#2008-01-10| 502.74
#2008-01-11| 499.11
#2008-01-14| 502.73
#2008-01-15| 493.06
#2008-01-16| 490.34
#2008-01-17| 481.74
#2008-01-18| 477.18
#2008-01-21| .
#2008-01-22| 467.15
#2008-01-23| 468.91
#2008-01-24| 483.27
#2008-01-25| 479.13
#2008-01-28| 483.86
#2008-01-29| 488.53
#2008-01-30| 484.98
#2008-01-31| 491.44
#2008-02-01| 504.61
#2008-02-04| 502.32
#2008-02-05| 486.20
#2008-02-06| 487.25
#2008-02-07| 483.15
#2008-02-08| 481.87
#2008-02-11| 480.58
#2008-02-12| 488.19
#2008-02-13| 496.64
#2008-02-14| 499.77
#2008-02-15| 502.35
#2008-02-18| .
#2008-02-19| 504.40
#2008-02-20| 501.21
#2008-02-21| 499.95
#2008-02-22| 504.55
#2008-02-25| 510.94
#2008-02-26| 513.70
#2008-02-27| 514.06
#2008-02-28| 505.84
#2008-02-29| 494.96
#2008-03-03| 493.28
#2008-03-04| 487.87
#2008-03-05| 491.29
#2008-03-06| 484.77
#2008-03-07| 481.27
#2008-03-10| 473.97
#2008-03-11| 479.44
#2008-03-12| 482.37
#2008-03-13| 480.46
#2008-03-14| 473.47
#2008-03-17| 465.12
#2008-03-18| 480.19
#2008-03-19| 472.52
#2008-03-20| 474.83
#2008-03-21| .
#2008-03-24| 483.55
#2008-03-25| 490.10
#2008-03-26| 483.13
#2008-03-27| 482.33
#2008-03-28| 476.02
#2008-03-31| 478.25
#2008-04-01| 490.66
#2008-04-02| 494.30
#2008-04-03| 493.71
#2008-04-04| 493.81
#2008-04-07| 497.19
#2008-04-08| 492.93
#2008-04-09| 488.27
#2008-04-10| 489.60
#2008-04-11| 481.54
#2008-04-14| 477.23
#2008-04-15| 475.44
#2008-04-16| 484.91
#2008-04-17| 486.45
#2008-04-18| 491.92
#2008-04-21| 493.09
#2008-04-22| 489.90
#2008-04-23| 490.07
#2008-04-24| 491.07
#2008-04-25| 490.96
#2008-04-28| 491.20
#2008-04-29| 493.18
#2008-04-30| 493.20
#2008-05-01| 504.65
#2008-05-02| 506.52
#2008-05-05| 505.04
#2008-05-06| 509.12
#2008-05-07| 508.69
#2008-05-08| 512.27
#2008-05-09| 507.33
#2008-05-12| 512.77
#2008-05-13| 515.38
#2008-05-14| 516.67
#2008-05-15| 522.09
#2008-05-16| 520.92
#2008-05-19| 521.74
#2008-05-20| 514.93
#2008-05-21| 510.40
#2008-05-22| 513.87
#2008-05-23| 507.60
#2008-05-26| .
#2008-05-27| 509.42
#2008-05-28| 508.62
#2008-05-29| 510.27
#2008-05-30| 511.53
#2008-06-02| 507.45
#2008-06-03| 508.05
#2008-06-04| 511.31
#2008-06-05| 514.44
#2008-06-06| 501.49
#2008-06-09| 497.87
#2008-06-10| 495.18
#2008-06-11| 488.40
#2008-06-12| 486.62
#2008-06-13| 493.85
#2008-06-16| 493.12
#2008-06-17| 489.21
#2008-06-18| 481.02
#2008-06-19| 480.05
#2008-06-20| 468.73
#2008-06-23| 465.16
#2008-06-24| 461.29
#2008-06-25| 469.28
#2008-06-26| 458.92
#2008-06-27| 455.93
#2008-06-30| 457.02
#2008-07-01| 450.09
#2008-07-02| 443.98
#2008-07-03| 445.42
#2008-07-04| .
#2008-07-07| 440.58
#2008-07-08| 441.76
#2008-07-09| 439.32
#2008-07-10| 438.01
#2008-07-11| 431.97
#2008-07-14| 431.72
#2008-07-15| 431.54
#2008-07-16| 442.82
#2008-07-17| 452.36
#2008-07-18| 456.37
#2008-07-21| 452.73
#2008-07-22| 451.23
#2008-07-23| 459.51
#2008-07-24| 455.07
#2008-07-25| 453.80
#2008-07-28| 445.21
#2008-07-29| 449.81
#2008-07-30| 455.32
#2008-07-31| 455.53
#2008-08-01| 451.50
#2008-08-04| 453.03
#2008-08-05| 467.36
#2008-08-06| 465.49
#2008-08-07| 457.75
#2008-08-08| 467.85
#2008-08-11| 473.49
#2008-08-12| 470.29
#2008-08-13| 465.56
#2008-08-14| 471.93
#2008-08-15| 472.66
#2008-08-18| 468.03
#2008-08-19| 458.37
#2008-08-20| 456.37
#2008-08-21| 458.40
#2008-08-22| 466.30
#2008-08-25| 458.10
#2008-08-26| 459.51
#2008-08-27| 461.83
#2008-08-28| 470.24
#2008-08-29| 469.22
#2008-09-01| .
#2008-09-02| 470.11
#2008-09-03| 467.75
#2008-09-04| 452.45
#2008-09-05| 446.89
#2008-09-08| 459.98
#2008-09-09| 452.20
#2008-09-10| 451.27
#2008-09-11| 450.11
#2008-09-12| 455.35
#2008-09-15| 440.29
#2008-09-16| 434.83
#2008-09-17| 419.84
#2008-09-18| 428.02
#2008-09-19| 443.55
#2008-09-22| 431.87
#2008-09-23| 425.80
#2008-09-24| 422.65
#2008-09-25| 429.71
#2008-09-26| 429.06
#2008-09-29| 395.75
#2008-09-30| 406.83
#2008-10-01| 405.26
#2008-10-02| 393.19
#2008-10-03| 386.98
#2008-10-06| 366.44
#2008-10-07| 351.39
#2008-10-08| 339.92
#2008-10-09| 324.63
#2008-10-10| 302.77
#2008-10-13| 340.12
#2008-10-14| 340.91
#2008-10-15| 311.63
#2008-10-16| 313.23
#2008-10-17| 319.23
#2008-10-20| 333.84
#2008-10-21| 324.74
#2008-10-22| 301.36
#2008-10-23| 302.48
#2008-10-24| 287.42
#2008-10-27| 277.06
#2008-10-28| 304.13
#2008-10-29| 307.98
#2008-10-30| 319.67
#2008-10-31| 324.14
#2008-11-03| 329.29
#2008-11-04| 343.96
#2008-11-05| 327.42
#2008-11-06| 309.40
#2008-11-07| 315.84
#2008-11-10| 310.51
#2008-11-11| 295.70
#2008-11-12| 278.45
#2008-11-13| 292.58
#2008-11-14| 290.05
#2008-11-17| 279.47
#2008-11-18| 279.99
#2008-11-19| 267.02
#2008-11-20| 252.40
#2008-11-21| 264.27
#2008-11-24| 283.85
#2008-11-25| 287.13
#2008-11-26| 295.16
#2008-11-27| .
#2008-11-28| 303.73
#2008-12-01| 279.22
#2008-12-02| 289.01
#2008-12-03| 296.05
#2008-12-04| 292.15
#2008-12-05| 293.52
#2008-12-08| 309.08
#2008-12-09| 307.15
#2008-12-10| 309.41
#2008-12-11| 304.92
#2008-12-12| 302.83
#2008-12-15| 304.58
#2008-12-16| 318.23
#2008-12-17| 320.98
#2008-12-18| 318.04
#2008-12-19| 315.30
#2008-12-22| 307.15
#2008-12-23| 306.49
#2008-12-24| 306.51
#2008-12-25| .
#2008-12-26| 309.49
#2008-12-29| 308.38
#2008-12-30| 318.04
#2008-12-31| 321.11
#2009-01-01| .
#2009-01-02| 336.20
#2009-01-05| 331.54
#2009-01-06| 335.63
#2009-01-07| 325.11
#2009-01-08| 326.09
#2009-01-09| 318.73
#2009-01-12| 308.81
#2009-01-13| 304.78
#2009-01-14| 295.37
#2009-01-15| 295.63
#2009-01-16| 299.82
#2009-01-19| .
#2009-01-20| 284.42
#2009-01-21| 291.93
#2009-01-22| 288.15
#2009-01-23| 284.95
#2009-01-26| 290.44
#2009-01-27| 292.92
#2009-01-28| 307.05
#2009-01-29| 297.58
#2009-01-30| 287.92
#2009-02-02| 285.98
#2009-02-03| 291.49
#2009-02-04| 288.23
#2009-02-05| 288.64
#2009-02-06| 294.11
#2009-02-09| 293.87
#2009-02-10| 282.57
#2009-02-11| 282.27
#2009-02-12| 283.46
#2009-02-13| 282.94
#2009-02-16| .
#2009-02-17| 268.39
#2009-02-18| 264.45
#2009-02-19| 264.75
#2009-02-20| 260.36
#2009-02-23| 256.89
#2009-02-24| 267.21
#2009-02-25| 264.91
#2009-02-26| 260.54
#2009-02-27| 259.52
#2009-03-02| 248.61
#2009-03-03| 247.77
#2009-03-04| 255.12
#2009-03-05| 244.82
#2009-03-06| 243.89
#2009-03-09| 236.67
#2009-03-10| 251.03
#2009-03-11| 252.89
#2009-03-12| 260.33
#2009-03-13| 260.92
#2009-03-16| 262.06
#2009-03-17| 267.79
#2009-03-18| 272.69
#2009-03-19| 273.02
#2009-03-20| 268.83
#2009-03-23| 285.17
#2009-03-24| 285.17
#2009-03-25| 285.18
#2009-03-26| 290.42
#2009-03-27| 282.34
#2009-03-30| 270.43
#2009-03-31| 276.26
#2009-04-01| 283.13
#2009-04-02| 298.30
#2009-04-03| 299.42
#2009-04-06| 295.87
#2009-04-07| 289.69
#2009-04-08| 292.95
#2009-04-09| 299.52
#2009-04-10| .
#2009-04-13| 299.81
#2009-04-14| 294.29
#2009-04-15| 298.64
#2009-04-16| 307.93
#2009-04-17| 309.18
#2009-04-20| 296.49
#2009-04-21| 299.30
#2009-04-22| 299.59
#2009-04-23| 298.10
#2009-04-24| 305.74
#2009-04-27| 302.44
#2009-04-28| 300.84
#2009-04-29| 315.09
#2009-04-30| 317.94
#2009-05-01| 321.81
#2009-05-04| 331.22
#2009-05-05| 332.26
#2009-05-06| 340.16
#2009-05-07| 337.29
#2009-05-08| 342.54
#2009-05-11| 337.61
#2009-05-12| 331.36
#2009-05-13| 324.07
#2009-05-14| 325.25
#2009-05-15| 323.76
#2009-05-18| 333.53
#2009-05-19| 333.94
#2009-05-20| 333.72
#2009-05-21| 325.16
#2009-05-22| 327.55
#2009-05-25| .
#2009-05-26| 335.48
#2009-05-27| 331.63
#2009-05-28| 331.24
#2009-05-29| 330.89
#2009-06-01| 341.36
#2009-06-02| 343.52
#2009-06-03| 337.57
#2009-06-04| 337.45
#2009-06-05| 335.93
#2009-06-08| 336.54
#2009-06-09| 339.44
#2009-06-10| 339.05
#2009-06-11| 340.31
#2009-06-12| 338.30
#2009-06-15| 328.45
#2009-06-16| 323.79
#2009-06-17| 326.66
#2009-06-18| 327.60
#2009-06-19| 329.10
#2009-06-22| 320.10
#2009-06-23| 322.22
#2009-06-24| 325.71
#2009-06-25| 330.20
#2009-06-26| 330.32
#2009-06-29| 333.78
#2009-06-30| 332.07
#2009-07-01| 334.28
#2009-07-02| 322.85
#2009-07-03| .
#2009-07-06| 322.96
#2009-07-07| 316.21
#2009-07-08| 315.48
#2009-07-09| 318.43
#2009-07-10| 316.95
#2009-07-13| 319.67
#2009-07-14| 324.39
#2009-07-15| 334.91
#2009-07-16| 340.17
#2009-07-17| 339.36
#2009-07-20| 348.51
#2009-07-21| 349.27
#2009-07-22| 350.03
#2009-07-23| 357.16
#2009-07-24| 355.44
#2009-07-27| 359.68
#2009-07-28| 356.84
#2009-07-29| 353.07
#2009-07-30| 356.62
#2009-07-31| 356.38
#2009-08-03| 364.56
#2009-08-04| 366.70
#2009-08-05| 363.06
#2009-08-06| 361.49
#2009-08-07| 368.97
#2009-08-10| 367.77
#2009-08-11| 362.78
#2009-08-12| 365.74
#2009-08-13| 366.34
#2009-08-14| 362.74
#2009-08-17| 353.20
#2009-08-18| 354.25
#2009-08-19| 358.75
#2009-08-20| 363.11
#2009-08-21| 370.99
#2009-08-24| 373.28
#2009-08-25| 374.76
#2009-08-26| 374.15
#2009-08-27| 374.76
#2009-08-28| 377.66
#2009-08-31| 373.27
#2009-09-01| 368.34
#2009-09-02| 366.56
#2009-09-03| 366.86
#2009-09-04| 374.35
#2009-09-07| .
#2009-09-08| 380.09
#2009-09-09| 384.42
#2009-09-10| 392.53
#2009-09-11| 393.79
#2009-09-14| 395.84
#2009-09-15| 397.49
#2009-09-16| 403.66
#2009-09-17| 403.13
#2009-09-18| 403.43
#2009-09-21| 401.07
#2009-09-22| 406.49
#2009-09-23| 401.54
#2009-09-24| 395.45
#2009-09-25| 393.69
#2009-09-28| 401.01
#2009-09-29| 402.18
#2009-09-30| 399.42
#2009-10-01| 393.35
#2009-10-02| 386.68
#2009-10-05| 392.35
#2009-10-06| 398.10
#2009-10-07| 398.68
#2009-10-08| 403.58
#2009-10-09| 402.46
#2009-10-12| 402.51
#2009-10-13| 401.89
#2009-10-14| 407.60
#2009-10-15| 408.69
#2009-10-16| 406.40
#2009-10-19| 413.62
#2009-10-20| 413.43
#2009-10-21| 409.69
#2009-10-22| 411.39
#2009-10-23| 404.28
#2009-10-26| 399.24
#2009-10-27| 395.30
#2009-10-28| 385.68
#2009-10-29| 395.41
#2009-10-30| 387.56
#2009-11-02| 388.55
#2009-11-03| 387.47
#2009-11-04| 391.51
#2009-11-05| 401.05
#2009-11-06| 403.10
#2009-11-09| 410.56
#2009-11-10| 410.34
#2009-11-11| 411.86
#2009-11-12| 408.69
#2009-11-13| 413.86
#2009-11-16| 420.16
#2009-11-17| 419.49
#2009-11-18| 418.95
#2009-11-19| 412.79
#2009-11-20| 408.65
#2009-11-23| 413.54
#2009-11-24| 411.24
#2009-11-25| 415.51
#2009-11-26| .
#2009-11-27| 407.46
#2009-11-30| 405.27
#2009-12-01| 413.82
#2009-12-02| 415.01
#2009-12-03| 415.36
#2009-12-04| 419.31
#2009-12-07| 423.72
#2009-12-08| 421.44
#2009-12-09| 420.70
#2009-12-10| 425.85
#2009-12-11| 429.12
#2009-12-14| 429.91
#2009-12-15| 429.75
#2009-12-16| 432.45
#2009-12-17| 425.40
#2009-12-18| 425.09
#2009-12-21| 430.75
#2009-12-22| 428.75
#2009-12-23| 429.84
#2009-12-24| 431.21
#2009-12-25| .
#2009-12-28| 430.99
#2009-12-29| 433.54
#2009-12-30| 431.31
#2009-12-31| 430.46
#2010-01-01| .
#2010-01-04| 436.10
#2010-01-05| 435.24
#2010-01-06| 433.74
#2010-01-07| 433.82
#2010-01-08| 434.66
#2010-01-11| 436.24
#2010-01-12| 429.82
#2010-01-13| 434.30
#2010-01-14| 434.94
#2010-01-15| 430.63
#2010-01-18| .
#2010-01-19| 433.19
#2010-01-20| 429.48
#2010-01-21| 422.83
#2010-01-22| 416.18
#2010-01-25| 417.80
#2010-01-26| 415.07
#2010-01-27| 414.05
#2010-01-28| 411.71
#2010-01-29| 411.89
#2010-02-01| 414.54
#2010-02-02| 420.31
#2010-02-03| 421.35
#2010-02-04| 409.73
#2010-02-05| 403.48
#2010-02-08| 400.56
#2010-02-09| 405.33
#2010-02-10| 404.45
#2010-02-11| 406.82
#2010-02-12| 408.22
#2010-02-15| .
#2010-02-16| 414.59
#2010-02-17| 419.67
#2010-02-18| 421.41
#2010-02-19| 423.45
#2010-02-22| 423.60
#2010-02-23| 420.29
#2010-02-24| 422.76
#2010-02-25| 420.53
#2010-02-26| 424.04
#2010-03-01| 429.77
#2010-03-02| 432.81
#2010-03-03| 434.99
#2010-03-04| 436.91
#2010-03-05| 444.06
#2010-03-08| 444.72
#2010-03-09| 444.44
#2010-03-10| 446.50
#2010-03-11| 447.45
#2010-03-12| 449.00
#2010-03-15| 446.83
#2010-03-16| 450.49
#2010-03-17| 452.61
#2010-03-18| 451.91
#2010-03-19| 447.67
#2010-03-22| 450.38
#2010-03-23| 453.08
#2010-03-24| 453.05
#2010-03-25| 456.74
#2010-03-26| 458.14
#2010-03-29| 459.94
#2010-03-30| 460.82
#2010-03-31| 462.48
#2010-04-01| 467.06
#2010-04-02| .
#2010-04-05| 469.95
#2010-04-06| 469.60
#2010-04-07| 465.69
#2010-04-08| 466.36
#2010-04-09| 473.30
#2010-04-12| 473.63
#2010-04-13| 473.85
#2010-04-14| 480.38
#2010-04-15| 482.00
#2010-04-16| 475.04
#2010-04-19| 475.42
#2010-04-20| 481.88
#2010-04-21| 481.44
#2010-04-22| 482.92
#2010-04-23| 485.63
#2010-04-26| 487.58
#2010-04-27| 475.80
#2010-04-28| 471.69
#2010-04-29| 483.55
#2010-04-30| 480.80
#2010-05-03| 486.88
#2010-05-04| 473.55
#2010-05-05| 463.08
#2010-05-06| 448.28
#2010-05-07| 436.80
#2010-05-10| 455.30
#2010-05-11| 455.30
#2010-05-12| 461.32
#2010-05-13| 457.15
#2010-05-14| 447.73
#2010-05-17| 448.45
#2010-05-18| 446.09
#2010-05-19| 438.69
#2010-05-20| 422.29
#2010-05-21| 428.59
#2010-05-24| 425.21
#2010-05-25| 421.78
#2010-05-26| 428.55
#2010-05-27| 442.59
#2010-05-28| 439.30
#2010-05-31| .
#2010-06-01| 434.42
#2010-06-02| 441.58
#2010-06-03| 445.90
#2010-06-04| 431.75
#2010-06-07| 424.48
#2010-06-08| 423.03
#2010-06-09| 426.65
#2010-06-10| 439.11
#2010-06-11| 440.51
#2010-06-14| 444.05
#2010-06-15| 456.76
#2010-06-16| 455.50
#2010-06-17| 455.74
#2010-06-18| 455.38
#2010-06-21| 455.42
#2010-06-22| 447.45
#2010-06-23| 445.99
#2010-06-24| 438.10
#2010-06-25| 436.93
#2010-06-28| 438.73
#2010-06-29| 424.29
#2010-06-30| 419.08
#2010-07-01| 418.00
#2010-07-02| 417.62
#2010-07-05| .
#2010-07-06| 422.45
#2010-07-07| 430.90
#2010-07-08| 436.24
#2010-07-09| 440.26
#2010-07-12| 441.42
#2010-07-13| 450.94
#2010-07-14| 449.70
#2010-07-15| 450.01
#2010-07-16| 438.61
#2010-07-19| 441.99
#2010-07-20| 443.03
#2010-07-21| 439.07
#2010-07-22| 450.28
#2010-07-23| 457.09
#2010-07-26| 463.25
#2010-07-27| 460.78
#2010-07-28| 459.94
#2010-07-29| 458.96
#2010-07-30| 460.84
#2010-08-02| 470.88
#2010-08-03| 467.23
#2010-08-04| 470.24
#2010-08-05| 472.11
#2010-08-06| 468.59
#2010-08-09| 471.35
#2010-08-10| 466.31
#2010-08-11| 452.61
#2010-08-12| 449.88
#2010-08-13| 447.50
#2010-08-16| 447.64
#2010-08-17| 451.50
#2010-08-18| 453.20
#2010-08-19| 446.57
#2010-08-20| 442.31
#2010-08-23| 439.70
#2010-08-24| 432.73
#2010-08-25| 432.50
#2010-08-26| 434.04
#2010-08-27| 440.63
#2010-08-30| 437.26
#2010-08-31| 438.48
#2010-09-01| 452.63
#2010-09-02| 457.84
#2010-09-03| 463.30
#2010-09-06| .
#2010-09-07| 454.83
#2010-09-08| 458.18
#2010-09-09| 460.67
#2010-09-10| 464.82
#2010-09-13| 469.96
#2010-09-14| 469.40
#2010-09-15| 470.37
#2010-09-16| 467.77
#2010-09-17| 469.07
#2010-09-20| 477.06
#2010-09-21| 475.22
#2010-09-22| 471.79
#2010-09-23| 469.12
#2010-09-24| 478.99
#2010-09-27| 476.67
#2010-09-28| 479.13
#2010-09-29| 477.23
#2010-09-30| 476.55
#2010-10-01| 477.48
#2010-10-04| 473.76
#2010-10-05| 484.72
#2010-10-06| 484.73
#2010-10-07| 486.25
#2010-10-08| 489.56
#2010-10-11| 491.12
#2010-10-12| 490.89
#2010-10-13| 496.96
#2010-10-14| 497.84
#2010-10-15| 499.78
#2010-10-18| 499.36
#2010-10-19| 493.17
#2010-10-20| 499.82
#2010-10-21| 502.55
#2010-10-22| 500.16
#2010-10-25| 503.37
#2010-10-26| 503.70
#2010-10-27| 501.71
#2010-10-28| 507.80
#2010-10-29| 509.12
#2010-11-01| 509.66
#2010-11-02| 513.46
#2010-11-03| 514.19
#2010-11-04| 520.15
#2010-11-05| 518.72
#2010-11-08| 515.92
#2010-11-09| 514.75
#2010-11-10| 513.38
#2010-11-11| 510.04
#2010-11-12| 509.07
#2010-11-15| 507.90
#2010-11-16| 499.37
#2010-11-17| 501.61
#2010-11-18| 507.63
#2010-11-19| 507.74
#2010-11-22| 506.56
#2010-11-23| 496.40
#2010-11-24| 502.58
#2010-11-25| .
#2010-11-26| 498.75
#2010-11-29| 493.89
#2010-11-30| 491.28
#2010-12-01| 502.21
#2010-12-02| 508.21
#2010-12-03| 512.37
#2010-12-06| 512.47
#2010-12-07| 514.02
#2010-12-08| 512.59
#2010-12-09| 514.58
#2010-12-10| 517.41
#2010-12-13| 518.49
#2010-12-14| 520.22
#2010-12-15| 516.73
#2010-12-16| 516.38
#2010-12-17| 515.85
#2010-12-20| 517.35
#2010-12-21| 521.06
#2010-12-22| 524.19
#2010-12-23| 523.86
#2010-12-24| .
#2010-12-27| 522.61
#2010-12-28| 522.65
#2010-12-29| 523.89
#2010-12-30| 523.34
#2010-12-31| 524.79
#2011-01-03| 529.81
#2011-01-04| 534.09
#2011-01-05| 533.45
#2011-01-06| 532.35
#2011-01-07| 531.17
#2011-01-10| 528.27
#2011-01-11| 529.40
#2011-01-12| 530.86
#2011-01-13| 532.43
#2011-01-14| 533.81
#2011-01-17| .
#2011-01-18| 538.90
#2011-01-19| 536.90
#2011-01-20| 535.43
#2011-01-21| 540.55
#2011-01-24| 546.06
#2011-01-25| 543.05
#2011-01-26| 544.09
#2011-01-27| 544.57
#2011-01-28| 534.34
#2011-01-31| 534.57
#2011-02-01| 544.62
#2011-02-02| 550.75
#2011-02-03| 554.10
#2011-02-04| 555.03
#2011-02-07| 558.62
#2011-02-08| 561.94
#2011-02-09| 566.24
#2011-02-10| 564.64
#2011-02-11| 568.65
#2011-02-14| 566.00
#2011-02-15| 567.06
#2011-02-16| 573.00
#2011-02-17| 574.77
#2011-02-18| 578.30
#2011-02-21| .
#2011-02-22| 566.52
#2011-02-23| 561.33
#2011-02-24| 563.09
#2011-02-25| 572.50
#2011-02-28| 578.82
#2011-03-01| 571.47
#2011-03-02| 572.88
#2011-03-03| 581.29
#2011-03-04| 579.07
#2011-03-07| 574.43
#2011-03-08| 574.60
#2011-03-09| 574.50
#2011-03-10| 563.66
#2011-03-11| 565.84
#2011-03-14| 560.26
#2011-03-15| 548.86
#2011-03-16| 540.18
#2011-03-17| 546.02
#2011-03-18| 547.74
#2011-03-21| 556.55
#2011-03-22| 556.36
#2011-03-23| 556.57
#2011-03-24| 562.37
#2011-03-25| 563.87
#2011-03-28| 560.27
#2011-03-29| 563.45
#2011-03-30| 570.49
#2011-03-31| 568.92
#2011-04-01| 573.54
#2011-04-04| 576.13
#2011-04-05| 574.64
#2011-04-06| 574.60
#2011-04-07| 570.06
#2011-04-08| 570.97
#2011-04-11| 569.83
#2011-04-12| 565.26
#2011-04-13| 566.42
#2011-04-14| 562.93
#2011-04-15| 565.94
#2011-04-18| 557.49
#2011-04-19| 561.94
#2011-04-20| 573.63
#2011-04-21| 577.74
#2011-04-22| .
#2011-04-25| 576.96
#2011-04-26| 580.75
#2011-04-27| 584.51
#2011-04-28| 592.09
#2011-04-29| 595.16
#2011-05-02| 598.29
#2011-05-03| 593.36
#2011-05-04| 588.75
#2011-05-05| 581.69
#2011-05-06| 585.14
#2011-05-09| 582.04
#2011-05-10| 591.39
#2011-05-11| 585.66
#2011-05-12| 583.37
#2011-05-13| 580.37
#2011-05-16| 574.96
#2011-05-17| 573.94
#2011-05-18| 581.89
#2011-05-19| 585.20
#2011-05-20| 583.01
#2011-05-23| 572.84
#2011-05-24| 571.36
#2011-05-25| 571.90
#2011-05-26| 576.33
#2011-05-27| 582.00
#2011-05-30| .
#2011-05-31| 587.25
#2011-06-01| 576.83
#2011-06-02| 575.98
#2011-06-03| 571.57
#2011-06-06| 567.03
#2011-06-07| 568.19
#2011-06-08| 564.13
#2011-06-09| 567.20
#2011-06-10| 556.79
#2011-06-13| 554.92
#2011-06-14| 561.31
#2011-06-15| 552.75
#2011-06-16| 547.85
#2011-06-17| 550.71
#2011-06-20| 552.30
#2011-06-21| 562.15
#2011-06-22| 560.08
#2011-06-23| 551.83
#2011-06-24| 550.38
#2011-06-27| 557.13
#2011-06-28| 564.13
#2011-06-29| 571.41
#2011-06-30| 580.05
#2011-07-01| 586.42
#2011-07-04| .
#2011-07-05| 589.02
#2011-07-06| 582.16
#2011-07-07| 586.70
#2011-07-08| 580.36
#2011-07-11| 565.37
#2011-07-12| 562.11
#2011-07-13| 567.54
#2011-07-14| 562.02
#2011-07-15| 561.76
#2011-07-18| 550.18
#2011-07-19| 562.60
#2011-07-20| 562.86
#2011-07-21| 574.32
#2011-07-22| 575.71
#2011-07-25| 571.78
#2011-07-26| 572.53
#2011-07-27| 562.63
#2011-07-28| 557.64
#2011-07-29| 553.41
#2011-08-01| 549.16
#2011-08-02| 533.21
#2011-08-03| 533.92
#2011-08-04| 507.19
#2011-08-05| 503.33
#2011-08-08| 471.73
#2011-08-09| 486.84
#2011-08-10| 467.32
#2011-08-11| 487.47
#2011-08-12| 495.34
#2011-08-15| 504.86
#2011-08-16| 501.95
#2011-08-17| 503.00
#2011-08-18| 478.70
#2011-08-19| 473.33
#2011-08-22| 472.43
#2011-08-23| 482.80
#2011-08-24| 491.20
#2011-08-25| 482.34
#2011-08-26| 488.60
#2011-08-29| 503.72
#2011-08-30| 507.31
#2011-08-31| 514.94
#2011-09-01| 510.22
#2011-09-02| 496.15
#2011-09-05| .
#2011-09-06| 482.68
#2011-09-07| 496.31
#2011-09-08| 491.53
#2011-09-09| 477.33
#2011-09-12| 474.00
#2011-09-13| 480.25
#2011-09-14| 488.38
#2011-09-15| 498.42
#2011-09-16| 501.84
#2011-09-19| 494.80
#2011-09-20| 497.52
#2011-09-21| 484.92
#2011-09-22| 463.99
#2011-09-23| 470.29
#2011-09-26| 477.42
#2011-09-27| 491.01
#2011-09-28| 481.60
#2011-09-29| 478.45
#2011-09-30| 466.57
#2011-10-03| 453.00
#2011-10-04| 459.30
#2011-10-05| 471.01
#2011-10-06| 481.28
#2011-10-07| 483.41
#2011-10-10| 498.91
#2011-10-11| 499.34
#2011-10-12| 509.06
#2011-10-13| 505.59
#2011-10-14| 514.54
#2011-10-17| 504.31
#2011-10-18| 509.00
#2011-10-19| 507.37
#2011-10-20| 504.36
#2011-10-21| 519.27
#2011-10-24| 527.32
#2011-10-25| 518.01
#2011-10-26| 522.14
#2011-10-27| 535.71
#2011-10-28| 530.74
#2011-10-31| 518.45
#2011-11-01| 502.22
#2011-11-02| 507.58
#2011-11-03| 515.95
#2011-11-04| 512.79
#2011-11-07| 515.35
#2011-11-08| 518.53
#2011-11-09| 498.24
#2011-11-10| 504.33
#2011-11-11| 518.54
#2011-11-14| 512.14
#2011-11-15| 513.25
#2011-11-16| 505.77
#2011-11-17| 500.69
#2011-11-18| 501.20
#2011-11-21| 492.53
#2011-11-22| 490.83
#2011-11-23| 478.72
#2011-11-24| .
#2011-11-25| 479.02
#2011-11-28| 491.56
#2011-11-29| 493.07
#2011-11-30| 513.95
#2011-12-01| 512.16
#2011-12-02| 515.84
#2011-12-05| 517.81
#2011-12-06| 516.65
#2011-12-07| 518.06
#2011-12-08| 504.96
#2011-12-09| 513.03
#2011-12-12| 510.10
#2011-12-13| 507.24
#2011-12-14| 499.36
#2011-12-15| 500.09
#2011-12-16| 500.15
#2011-12-19| 493.87
#2011-12-20| 509.29
#2011-12-21| 510.49
#2011-12-22| 514.21
#2011-12-23| 520.29
#2011-12-26| .
#2011-12-27| 520.73
#2011-12-28| 514.89
#2011-12-29| 520.76
#2011-12-30| 522.03
#2012-01-02| .
#2012-01-03| 531.88
#2012-01-04| 531.08
#2012-01-05| 532.23
#2012-01-06| 531.11
#2012-01-09| 532.14
#2012-01-10| 536.93
#2012-01-11| 535.02
#2012-01-12| 536.86
#2012-01-13| 533.14
#2012-01-16| .
#2012-01-17| 538.87
#2012-01-18| 542.02
#2012-01-19| 547.69
#2012-01-20| 545.61
#2012-01-23| 547.64
#2012-01-24| 545.04
#2012-01-25| 547.18
#2012-01-26| 550.61
#2012-01-27| 548.42
#2012-01-30| 546.30
#2012-01-31| 548.01
#2012-02-01| 555.21
#2012-02-02| 552.63
#2012-02-03| 561.20
#2012-02-06| 561.01
#2012-02-07| 563.08
#2012-02-08| 564.57
#2012-02-09| 565.18
#2012-02-10| 560.67
#2012-02-13| 564.93
#2012-02-14| 562.77
#2012-02-15| 565.77
#2012-02-16| 568.52
#2012-02-17| 572.62
#2012-02-20| .
#2012-02-21| 571.55
#2012-02-22| 568.72
#2012-02-23| 573.87
#2012-02-24| 575.69
#2012-02-27| 575.09
#2012-02-28| 578.55
#2012-02-29| 580.22
#2012-03-01| 580.66
#2012-03-02| 578.62
#2012-03-05| 576.13
#2012-03-06| 565.56
#2012-03-07| 569.17
#2012-03-08| 577.78
#2012-03-09| 579.09
#2012-03-12| 576.98
#2012-03-13| 587.28
#2012-03-14| 583.12
#2012-03-15| 583.49
#2012-03-16| 584.73
#2012-03-19| 587.81
#2012-03-20| 584.23
#2012-03-21| 585.53
#2012-03-22| 584.20
#2012-03-23| 588.37
#2012-03-26| 595.54
#2012-03-27| 593.83
#2012-03-28| 587.96
#2012-03-29| 585.57
#2012-03-30| 592.31
#2012-04-02| 597.69
#2012-04-03| 593.08
#2012-04-04| 581.48
#2012-04-05| 583.64
#2012-04-06| .
#2012-04-09| 577.09
#2012-04-10| 565.77
#2012-04-11| 571.34
#2012-04-12| 580.32
#2012-04-13| 575.26
#2012-04-16| 574.63
#2012-04-17| 583.68
#2012-04-18| 582.14
#2012-04-19| 577.83
#2012-04-20| 580.61
#2012-04-23| 572.30
#2012-04-24| 576.69
#2012-04-25| 582.40
#2012-04-26| 589.81
#2012-04-27| 593.41
#2012-04-30| 591.56
#2012-05-01| 595.18
#2012-05-02| 595.50
#2012-05-03| 595.04
#2012-05-04| 583.50
#2012-05-07| 585.05
#2012-05-08| 580.60
#2012-05-09| 578.51
#2012-05-10| 584.02
#2012-05-11| 582.63
#2012-05-14| 574.60
#2012-05-15| 572.52
#2012-05-16| 571.23
#2012-05-17| 560.88
#2012-05-18| 556.29
#2012-05-21| 563.00
#2012-05-22| 565.26
#2012-05-23| 558.98
#2012-05-24| 563.65
#2012-05-25| 562.28
#2012-05-28| .
#2012-05-29| 569.18
#2012-05-30| 559.73
#2012-05-31| 556.90
#2012-06-01| 543.97
#2012-06-04| 546.38
#2012-06-05| 548.98
#2012-06-06| 560.19
#2012-06-07| 563.67
#2012-06-08| 564.94
#2012-06-11| 561.56
#2012-06-12| 566.23
#2012-06-13| 562.10
#2012-06-14| 567.68
#2012-06-15| 573.13
#2012-06-18| 575.36
#2012-06-19| 582.20
#2012-06-20| 586.52
#2012-06-21| 579.32
#2012-06-22| 579.06
#2012-06-25| 569.31
#2012-06-26| 576.09
#2012-06-27| 585.44
#2012-06-28| 584.49
#2012-06-29| 599.15
#2012-07-02| 605.31
#2012-07-03| 607.87
#2012-07-04| .
#2012-07-05| 601.42
#2012-07-06| 597.51
#2012-07-09| 594.48
#2012-07-10| 592.30
#2012-07-11| 591.30
#2012-07-12| 588.37
#2012-07-13| 600.42
#2012-07-16| 600.04
#2012-07-17| 607.14
#2012-07-18| 609.85
#2012-07-19| 611.68
#2012-07-20| 605.17
#2012-07-23| 593.13
#2012-07-24| 591.24
#2012-07-25| 594.47
#2012-07-26| 608.16
#2012-07-27| 616.98
#2012-07-30| 615.05
#2012-07-31| 613.02
#2012-08-01| 616.33
#2012-08-02| 614.76
#2012-08-03| 629.04
#2012-08-06| 632.24
#2012-08-07| 635.36
#2012-08-08| 637.27
#2012-08-09| 637.20
#2012-08-10| 639.60
#2012-08-13| 638.54
#2012-08-14| 638.20
#2012-08-15| 639.38
#2012-08-16| 642.79
#2012-08-17| 642.90
#2012-08-20| 642.02
#2012-08-21| 642.80
#2012-08-22| 640.08
#2012-08-23| 638.54
#2012-08-24| 640.69
#2012-08-27| 640.50
#2012-08-28| 639.13
#2012-08-29| 640.35
#2012-08-30| 636.04
#2012-08-31| 638.40
#2012-09-03| .
#2012-09-04| 637.92
#2012-09-05| 642.63
#2012-09-06| 654.79
#2012-09-07| 657.57
#2012-09-10| 654.97
#2012-09-11| 655.60
#2012-09-12| 657.47
#2012-09-13| 666.19
#2012-09-14| 670.73
#2012-09-17| 667.36
#2012-09-18| 663.71
#2012-09-19| 671.25
#2012-09-20| 671.36
#2012-09-21| 675.06
#2012-09-24| 673.88
#2012-09-25| 671.23
#2012-09-26| 662.06
#2012-09-27| 669.81
#2012-09-28| 668.20
#2012-10-01| 669.02
#2012-10-02| 670.85
#2012-10-03| 674.23
#2012-10-04| 679.67
#2012-10-05| 682.73
#2012-10-08| 677.33
#2012-10-09| 668.27
#2012-10-10| 664.97
#2012-10-11| 663.81
#2012-10-12| 665.37
#2012-10-15| 670.28
#2012-10-16| 676.59
#2012-10-17| 681.91
#2012-10-18| 682.33
#2012-10-19| 675.13
#2012-10-22| 675.16
#2012-10-23| 663.95
#2012-10-24| 665.22
#2012-10-25| 663.25
#2012-10-26| 664.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 662.90
#2012-11-01| 670.68
#2012-11-02| 666.40
#2012-11-05| 661.27
#2012-11-06| 663.49
#2012-11-07| 657.72
#2012-11-08| 652.65
#2012-11-09| 648.23
#2012-11-12| 647.04
#2012-11-13| 648.04
#2012-11-14| 640.01
#2012-11-15| 639.02
#2012-11-16| 640.29
#2012-11-19| 650.37
#2012-11-20| 653.53
#2012-11-21| 653.69
#2012-11-22| .
#2012-11-23| 664.68
#2012-11-26| 662.40
#2012-11-27| 659.32
#2012-11-28| 663.75
#2012-11-29| 670.59
#2012-11-30| 672.47
#2012-12-03| 672.62
#2012-12-04| 672.74
#2012-12-05| 673.91
#2012-12-06| 677.23
#2012-12-07| 678.52
#2012-12-10| 677.90
#2012-12-11| 682.44
#2012-12-12| 683.33
#2012-12-13| 678.79
#2012-12-14| 677.01
#2012-12-17| 686.38
#2012-12-18| 694.17
#2012-12-19| 693.64
#2012-12-20| 698.51
#2012-12-21| 689.16
#2012-12-24| 689.94
#2012-12-25| 690.02
#2012-12-26| 687.88
#2012-12-27| 687.39
#2012-12-28| 682.64
#2012-12-31| 692.81
#2013-01-01| 692.83
#2013-01-02| 712.03
#2013-01-03| 709.60
#2013-01-04| 710.58
#2013-01-07| 704.90
#2013-01-08| 705.60
#2013-01-09| 708.26
#2013-01-10| 712.60
#2013-01-11| 714.12
#2013-01-14| 714.78
#2013-01-15| 717.14
#2013-01-16| 716.33
#2013-01-17| 725.67
#2013-01-18| 727.56
#2013-01-21| 726.65
#2013-01-22| 726.34
#2013-01-23| 728.85
#2013-01-24| 729.83
#2013-01-25| 733.73
#2013-01-28| 732.26
#2013-01-29| 731.48
#2013-01-30| 731.84
#2013-01-31| 727.37
#2013-02-01| 736.88
#2013-02-04| 725.75
#2013-02-05| 729.57
#2013-02-06| 730.84
#2013-02-07| 728.22
#2013-02-08| 734.07
#2013-02-11| 731.41
#2013-02-12| 734.52
#2013-02-13| 737.07
#2013-02-14| 736.67
#2013-02-15| 742.31
#2013-02-18| 742.57
#2013-02-19| 746.52
#2013-02-20| 738.61
#2013-02-21| 726.87
#2013-02-22| 731.92
#2013-02-25| 724.94
#2013-02-26| 726.19
#2013-02-27| 734.43
#2013-02-28| 736.09
#2013-03-01| 740.13
#2013-03-04| 744.76
#2013-03-05| 754.55
#2013-03-06| 752.89
#2013-03-07| 754.77
#2013-03-08| 761.52
#2013-03-11| 764.45
#2013-03-12| 762.31
#2013-03-13| 763.83
#2013-03-14| 770.10
#2013-03-15| 768.77
#2013-03-18| 764.53
#2013-03-19| 758.73
#2013-03-20| 767.31
#2013-03-21| 761.41
#2013-03-22| 767.16
#2013-03-25| 765.13
#2013-03-26| 768.07
#2013-03-27| 767.47
#2013-03-28| 772.81
#2013-03-29| 772.72
#2013-04-01| 769.76
#2013-04-02| 775.70
#2013-04-03| 770.90
#2013-04-04| 770.57
#2013-04-05| 768.82
#2013-04-08| 776.70
#2013-04-09| 774.74
#2013-04-10| 784.17
#2013-04-11| 789.79
#2013-04-12| 788.45
#2013-04-15| 770.91
#2013-04-16| 780.07
#2013-04-17| 772.22
#2013-04-18| 765.85
#2013-04-19| 776.02
#2013-04-22| 780.14
#2013-04-23| 786.40
#2013-04-24| 784.24
#2013-04-25| 787.11
#2013-04-26| 787.69
#2013-04-29| 791.81
#2013-04-30| 792.28
#2013-05-01| 796.14
#2013-05-02| 802.43
#2013-05-03| 808.79
#2013-05-06| 809.63
#2013-05-07| 818.15
#2013-05-08| 821.58
#2013-05-09| 823.68
#2013-05-10| 825.94
#2013-05-13| 826.83
#2013-05-14| 831.09
#2013-05-15| 833.99
#2013-05-16| 826.20
#2013-05-17| 827.65
#2013-05-20| 823.62
#2013-05-21| 827.45
#2013-05-22| 823.34
#2013-05-23| 817.03
#2013-05-24| 817.54
#2013-05-27| 818.15
#2013-05-28| 824.52
#2013-05-29| 814.76
#2013-05-30| 812.89
#2013-05-31| 799.80
#2013-06-03| 802.27
#2013-06-04| 805.66
#2013-06-05| 790.68
#2013-06-06| 794.33
#2013-06-07| 806.61
#2013-06-10| 801.86
#2013-06-11| 796.89
#2013-06-12| 790.59
#2013-06-13| 801.79
#2013-06-14| 803.89
#2013-06-17| 809.39
#2013-06-18| 817.01
#2013-06-19| 813.50
#2013-06-20| 786.79
#2013-06-21| 789.29
#2013-06-24| 780.43
#2013-06-25| 786.03
#2013-06-26| 795.31
#2013-06-27| 806.04
#2013-06-28| 812.61
#2013-07-01| 817.09
#2013-07-02| 817.43
#2013-07-03| 822.76
#2013-07-04| 824.63
#2013-07-05| 828.33
#2013-07-08| 834.83
#2013-07-09| 836.48
#2013-07-10| 839.17
#2013-07-11| 854.78
#2013-07-12| 860.25
#2013-07-15| 859.29
#2013-07-16| 855.59
#2013-07-17| 857.18
#2013-07-18| 866.28
#2013-07-19| 865.54
#2013-07-22| 864.85
#2013-07-23| 866.62
#2013-07-24| 865.10
#2013-07-25| 865.41
#2013-07-26| 866.98
#2013-07-29| 861.67
#2013-07-30| 858.66
#2013-07-31| 867.81
#2013-08-01| 878.11
#2013-08-02| 884.94
#2013-08-05| 882.70
#2013-08-06| 881.94
#2013-08-07| 881.00
#2013-08-08| 885.05
#2013-08-09| 883.38
#2013-08-12| 880.05
#2013-08-13| 878.12
#2013-08-14| 872.10
#2013-08-15| 857.22
#2013-08-16| 856.90
#2013-08-19| 852.34
#2013-08-20| 856.16
#2013-08-21| 848.28
#2013-08-22| 854.94
#2013-08-23| 857.32
#2013-08-26| 854.14
#2013-08-27| 843.13
#2013-08-28| 842.60
#2013-08-29| 847.04
#2013-08-30| 841.79
#2013-09-02| 846.56
#2013-09-03| 852.58
#2013-09-04| 858.67
#2013-09-05| 859.97
#2013-09-06| 861.65
#2013-09-09| 867.50
#2013-09-10| 877.61
#2013-09-11| 886.43
#2013-09-12| 887.75
#2013-09-13| 893.44
#2013-09-16| 900.20
#2013-09-17| 903.49
#2013-09-18| 905.47
#2013-09-19| 908.46
#2013-09-20| 905.31
#2013-09-23| 899.22
#2013-09-24| 896.42
#2013-09-25| 895.22
#2013-09-26| 901.68
#2013-09-27| 905.85
#2013-09-30| 902.63
#2013-10-01| 910.18
#2013-10-02| 907.35
#2013-10-03| 899.29
#2013-10-04| 909.17
#2013-10-07| 901.83
#2013-10-08| 892.56
#2013-10-09| 884.25
#2013-10-10| 906.80
#2013-10-11| 915.88
#2013-10-14| 921.57
#2013-10-15| 920.80
#2013-10-16| 929.96
#2013-10-17| 940.08
#2013-10-18| 943.90
#2013-10-21| 947.60
#2013-10-22| 955.64
#2013-10-23| 948.74
#2013-10-24| 955.02
#2013-10-25| 955.06
#2013-10-28| 954.01
#2013-10-29| 952.71
#2013-10-30| 945.10
#2013-10-31| 947.70
#2013-11-01| 951.58
#2013-11-04| 951.12
#2013-11-05| 948.47
#2013-11-06| 950.30
#2013-11-07| 932.14
#2013-11-08| 943.26
#2013-11-11| 939.62
#2013-11-12| 936.57
#2013-11-13| 940.47
#2013-11-14| 949.04
#2013-11-15| 952.10
#2013-11-18| 948.18
#2013-11-19| 943.16
#2013-11-20| 938.89
#2013-11-21| 942.97
#2013-11-22| 957.01
#2013-11-25| 956.88
#2013-11-26| 960.24
#2013-11-27| 963.56
#2013-11-28| 964.74
#2013-11-29| 965.98
#2013-12-02| 963.39
#2013-12-03| 953.71
#2013-12-04| 948.48
#2013-12-05| 947.46
#2013-12-06| 955.96
#2013-12-09| 957.06
#2013-12-10| 961.15
#2013-12-11| 954.46
#2013-12-12| 946.53
#2013-12-13| 951.12
#2013-12-16| 956.21
#2013-12-17| 953.58
#2013-12-18| 967.24
#2013-12-19| 975.23
#2013-12-20| 977.22
#2013-12-23| 986.31
#2013-12-24| 992.39
#2013-12-25| 992.32
#2013-12-26| 996.77
#2013-12-27|1000.04
#2013-12-30|1006.53
#2013-12-31|1010.07
#2014-01-01|1010.08
#2014-01-02|1002.66
#2014-01-03| 999.76
#2014-01-06| 997.11
#2014-01-07|1003.50
#2014-01-08| 996.80
#2014-01-09| 992.29
#2014-01-10|1000.00
#2014-01-13| 984.29
#2014-01-14| 991.57
#2014-01-15| 997.18
#2014-01-16| 992.88
#2014-01-17| 990.74
#2014-01-20| 991.41
#2014-01-21| 989.90
#2014-01-22| 996.47
#2014-01-23| 985.81
#2014-01-24| 965.39
#2014-01-27| 958.54
#2014-01-28| 965.83
#2014-01-29| 959.48
#2014-01-30| 974.47
#2014-01-31| 968.82
#2014-02-03| 948.34
#2014-02-04| 954.70
#2014-02-05| 957.62
#2014-02-06| 976.72
#2014-02-07| 984.57
#2014-02-10| 987.78
#2014-02-11| 997.96
#2014-02-12|1003.34
#2014-02-13|1002.01
#2014-02-14|1010.58
#2014-02-17|1014.14
#2014-02-18|1018.77
#2014-02-19|1010.04
#2014-02-20|1009.59
#2014-02-21|1012.51
#2014-02-24|1017.47
#2014-02-25|1015.51
#2014-02-26|1010.75
#2014-02-27|1016.15
#2014-02-28|1025.27
#2014-03-03|1009.66
#2014-03-04|1024.98
#2014-03-05|1031.42
#2014-03-06|1037.96
#2014-03-07|1031.28
#2014-03-10|1025.10
#2014-03-11|1018.33
#2014-03-12|1015.35
#2014-03-13|1003.59
#2014-03-14|1001.35
#2014-03-17|1006.82
#2014-03-18|1011.04
#2014-03-19|1003.23
#2014-03-20|1001.62
#2014-03-21| 996.78
#2014-03-24| 990.39
#2014-03-25| 987.53
#2014-03-26| 987.26
#2014-03-27| 979.51
#2014-03-28| 986.86
#2014-03-31| 996.13
#2014-04-01|1008.28
#2014-04-02|1013.38
#2014-04-03|1010.18
#2014-04-04| 998.34
#2014-04-07| 979.42
#2014-04-08| 981.09
#2014-04-09| 994.61
#2014-04-10| 977.08
#2014-04-11| 960.20
#2014-04-14| 962.94
#2014-04-15| 959.33
#2014-04-16| 975.55
#2014-04-17| 982.87
#2014-04-18| 982.99
#2014-04-21| 984.35
#2014-04-22| 989.65
#2014-04-23| 989.19
#2014-04-24| 990.66
#2014-04-25| 979.53
#2014-04-28| 976.13
#2014-04-29| 978.71
#2014-04-30| 985.58
#2014-05-01| 991.95
#2014-05-02| 993.28
#2014-05-05| 998.18
#2014-05-06| 993.60
#2014-05-07| 994.03
#2014-05-08| 998.26
#2014-05-09| 999.22
#2014-05-12|1007.37
#2014-05-13|1003.06
#2014-05-14| 996.56
#2014-05-15| 990.91
#2014-05-16| 992.70
#2014-05-19|1001.05
#2014-05-20| 999.10
#2014-05-21|1010.84
#2014-05-22|1015.51
#2014-05-23|1022.84
#2014-05-26|1023.45
#2014-05-27|1025.29
#2014-05-28|1024.93
#2014-05-29|1028.06
#2014-05-30|1025.59
#2014-06-02|1031.47
#2014-06-03|1027.34
#2014-06-04|1027.42
#2014-06-05|1032.59
#2014-06-06|1037.46
#2014-06-09|1042.49
#2014-06-10|1040.44
#2014-06-11|1037.46
#2014-06-12|1033.17
#2014-06-13|1031.16
#2014-06-16|1032.36
#2014-06-17|1031.13
#2014-06-18|1036.34
#2014-06-19|1041.52
#2014-06-20|1034.22
#2014-06-23|1030.61
#2014-06-24|1030.96
#2014-06-25|1037.43
#2014-06-26|1043.64
#2014-06-27|1047.60
#2014-06-30|1051.38
#2014-07-01|1058.04
#2014-07-02|1064.14
#2014-07-03|1071.47
#2014-07-04|1070.95
#2014-07-07|1063.05
#2014-07-08|1050.34
#2014-07-09|1059.82
#2014-07-10|1051.47
#2014-07-11|1051.53
#2014-07-14|1054.77
#2014-07-15|1050.06
#2014-07-16|1063.50
#2014-07-17|1061.86
#2014-07-18|1067.88
#2014-07-21|1062.51
#2014-07-22|1068.21
#2014-07-23|1064.88
#2014-07-24|1070.42
#2014-07-25|1064.07
#2014-07-28|1067.11
#2014-07-29|1063.49
#2014-07-30|1065.94
#2014-07-31|1049.87
#2014-08-01|1047.93
#2014-08-04|1056.20
#2014-08-05|1051.87
#2014-08-06|1038.67
#2014-08-07|1032.41
#2014-08-08|1041.35
#2014-08-11|1052.38
#2014-08-12|1051.01
#2014-08-13|1058.52
#2014-08-14|1064.61
#2014-08-15|1066.08
#2014-08-18|1073.09
#2014-08-19|1073.90
#2014-08-20|1073.94
#2014-08-21|1074.89
#2014-08-22|1071.88
#2014-08-25|1074.13
#2014-08-26|1075.17
#2014-08-27|1078.36
#2014-08-28|1075.07
#2014-08-29|1074.02
#2014-09-01|1075.10
#2014-09-02|1078.41
#2014-09-03|1080.54
#2014-09-04|1077.44
#2014-09-05|1079.73
#2014-09-08|1075.41
#2014-09-09|1068.27
#2014-09-10|1067.75
#2014-09-11|1068.44
#2014-09-12|1066.53
#2014-09-15|1063.56
#2014-09-16|1065.22
#2014-09-17|1067.04
#2014-09-18|1070.81
#2014-09-19|1071.60
#2014-09-22|1055.94
#2014-09-23|1043.80
#2014-09-24|1046.69
#2014-09-25|1033.28
#2014-09-26|1038.90
#2014-09-29|1038.17
#2014-09-30|1033.61
#2014-10-01|1017.78
#2014-10-02|1009.26
#2014-10-03|1022.64
#2014-10-06|1025.58
#2014-10-07|1014.16
#2014-10-08|1022.08
#2014-10-09|1003.34
#2014-10-10| 988.30
#2014-10-13| 973.57
#2014-10-14| 974.92
#2014-10-15| 967.20
#2014-10-16| 968.70
#2014-10-17| 983.99
#2014-10-20| 993.83
#2014-10-21|1014.86
#2014-10-22|1007.28
#2014-10-23|1019.96
#2014-10-24|1023.85
#2014-10-27|1024.75
#2014-10-28|1037.18
#2014-10-29|1038.45
#2014-10-30|1040.45
#2014-10-31|1050.02
#2014-11-03|1052.61
#2014-11-04|1036.46
#2014-11-05|1047.92
#2014-11-06|1049.29
#2014-11-07|1041.61
#2014-11-10|1038.99
#2014-11-11|1039.55
#2014-11-12|1039.25
#2014-11-13|1048.94
#2014-11-14|1060.45
#2014-11-17|1059.15
#2014-11-18|1062.27
#2014-11-19|1062.03
#2014-11-20|1062.02
#2014-11-21|1063.15
#2014-11-24|1074.18
#2014-11-25|1088.48
#2014-11-26|1092.18
#2014-11-27|1091.69
#2014-11-28|1096.51
#2014-12-01|1092.17
#2014-12-02|1096.95
#2014-12-03|1097.60
#2014-12-04|1096.05
#2014-12-05|1096.64
#2014-12-08|1089.26
#2014-12-09|1083.34
#2014-12-10|1072.01
#2014-12-11|1073.68
#2014-12-12|1063.56
#2014-12-15|1052.18
#2014-12-16|1052.15
#2014-12-17|1061.65
#2014-12-18|1085.00
#2014-12-19|1092.40
#2014-12-22|1099.25
#2014-12-23|1105.13
#2014-12-24|1106.00
#2014-12-25|1105.89
#2014-12-26|1110.00
#2014-12-29|1113.88
#2014-12-30|1109.04
#2014-12-31|1102.33
#2015-01-01|1102.31
#2015-01-02|1092.26
#2015-01-05|1069.38
#2015-01-06|1057.65
#2015-01-07|1059.84
#2015-01-08|1080.96
#2015-01-09|1080.35
#2015-01-12|1081.16
#2015-01-13|1088.56
#2015-01-14|1072.82
#2015-01-15|1071.21
#2015-01-16|1076.27
#2015-01-19|1080.41
#2015-01-20|1072.28
#2015-01-21|1075.62
#2015-01-22|1091.55
#2015-01-23|1086.87
#2015-01-26|1094.58
#2015-01-27|1090.08
#2015-01-28|1074.62
#2015-01-29|1075.87
#2015-01-30|1059.50
#2015-02-02|1069.66
#2015-02-03|1090.40
#2015-02-04|1109.77
#2015-02-05|1111.85
#2015-02-06|1108.39
#2015-02-09|1105.72
#2015-02-10|1113.26
#2015-02-11|1111.99
#2015-02-12|1125.54
#2015-02-13|1134.08
#2015-02-16|1134.40
#2015-02-17|1133.78
#2015-02-18|1131.77
#2015-02-19|1135.05
#2015-02-20|1141.51
#2015-02-23|1146.58
#2015-02-24|1149.72
#2015-02-25|1152.23
#2015-02-26|1145.87
#2015-02-27|1144.63
#2015-03-02|1151.95
#2015-03-03|1153.42
#2015-03-04|1150.42
#2015-03-05|1149.24
#2015-03-06|1141.10
#2015-03-09|1145.27
#2015-03-10|1122.90
#2015-03-11|1121.78
#2015-03-12|1142.02
#2015-03-13|1134.64
#2015-03-16|1147.33
#2015-03-17|1141.36
#2015-03-18|1151.81
#2015-03-19|1150.72
#2015-03-20|1163.43
#2015-03-23|1164.72
#2015-03-24|1156.45
#2015-03-25|1140.50
#2015-03-26|1129.69
#2015-03-27|1131.37
#2015-03-30|1142.27
#2015-03-31|1136.06
#2015-04-01|1136.25
#2015-04-02|1150.66
#2015-04-03|1153.23
#2015-04-06|1158.20
#2015-04-07|1155.69
#2015-04-08|1162.29
#2015-04-09|1169.14
#2015-04-10|1171.97
#2015-04-13|1164.94
#2015-04-14|1166.44
#2015-04-15|1162.80
#2015-04-16|1165.38
#2015-04-17|1148.55
#2015-04-20|1154.59
#2015-04-21|1162.53
#2015-04-22|1164.26
#2015-04-23|1169.78
#2015-04-24|1176.29
#2015-04-27|1174.29
#2015-04-28|1173.84
#2015-04-29|1171.72
#2015-04-30|1160.12
#2015-05-01|1167.50
#2015-05-04|1170.37
#2015-05-05|1157.41
#2015-05-06|1151.39
#2015-05-07|1146.07
#2015-05-08|1159.18
#2015-05-11|1153.00
#2015-05-12|1148.99
#2015-05-13|1150.81
#2015-05-14|1160.57
#2015-05-15|1169.33
#2015-05-18|1168.77
#2015-05-19|1171.45
#2015-05-20|1173.88
#2015-05-21|1175.68
#2015-05-22|1172.68
#2015-05-25|1171.27
#2015-05-26|1162.91
#2015-05-27|1172.19
#2015-05-28|1169.31
#2015-05-29|1160.64
#2015-06-01|1161.34
#2015-06-02|1163.57
#2015-06-03|1170.35
#2015-06-04|1161.02
#2015-06-05|1154.21
#2015-06-08|1146.92
#2015-06-09|1143.05
#2015-06-10|1155.36
#2015-06-11|1159.48
#2015-06-12|1154.90
#2015-06-15|1149.58
#2015-06-16|1154.70
#2015-06-17|1158.36
#2015-06-18|1173.41
#2015-06-19|1171.69
#2015-06-22|1184.89
#2015-06-23|1185.07
#2015-06-24|1178.10
#2015-06-25|1183.77
#2015-06-26|1183.49
#2015-06-29|1156.16
#2015-06-30|1160.54
#2015-07-01|1175.29
#2015-07-02|1173.33
#2015-07-03|1170.77
#2015-07-06|1161.65
#2015-07-07|1157.59
#2015-07-08|1142.61
#2015-07-09|1155.51
#2015-07-10|1175.62
#2015-07-13|1190.47
#2015-07-14|1190.87
#2015-07-15|1195.58
#2015-07-16|1203.65
#2015-07-17|1200.29
#2015-07-20|1199.55
#2015-07-21|1195.26
#2015-07-22|1192.00
#2015-07-23|1182.29
#2015-07-24|1175.59
#2015-07-27|1162.07
#2015-07-28|1171.05
#2015-07-29|1183.34
#2015-07-30|1180.89
#2015-07-31|1188.81
#2015-08-03|1191.23
#2015-08-04|1193.67
#2015-08-05|1148.35
#2015-08-06|1127.79
#2015-08-07|1125.94
#2015-08-10|1138.93
#2015-08-11|1120.46
#2015-08-12|1114.65
#2015-08-13|1121.44
#2015-08-14|1116.12
#2015-08-17|1127.44
#2015-08-18|1118.30
#2015-08-19|1110.69
#2015-08-20|1075.96
#2015-08-21|1054.22
#2015-08-24|1018.15
#2015-08-25|1025.21
#2015-08-26|1039.05
#2015-08-27|1058.45
#2015-08-28|1064.03
#2015-08-31|1057.05
#2015-09-01|1030.68
#2015-09-02|1043.39
#2015-09-03|1051.26
#2015-09-04|1036.19
#2015-09-07|1037.50
#2015-09-08|1060.55
#2015-09-09|1056.35
#2015-09-10|1055.56
#2015-09-11|1055.12
#2015-09-14|1051.87
#2015-09-15|1058.66
#2015-09-16|1071.04
#2015-09-17|1075.37
#2015-09-18|1066.19
#2015-09-21|1068.72
#2015-09-22|1052.88
#2015-09-23|1049.23
#2015-09-24|1038.44
#2015-09-25|1040.10
#2015-09-28|1017.65
#2015-09-29|1014.62
#2015-09-30|1041.25
#2015-10-01|1047.01
#2015-10-02|1062.32
#2015-10-05|1080.88
#2015-10-06|1081.41
#2015-10-07|1087.14
#2015-10-08|1100.41
#2015-10-09|1102.44
#2015-10-12|1100.83
#2015-10-13|1097.95
#2015-10-14|1093.27
#2015-10-15|1113.24
#2015-10-16|1117.66
#2015-10-19|1118.00
#2015-10-20|1121.65
#2015-10-21|1109.25
#2015-10-22|1119.22
#2015-10-23|1129.25
#2015-10-26|1130.17
#2015-10-27|1122.54
#2015-10-28|1132.40
#2015-10-29|1137.21
#2015-10-30|1134.76
#2015-11-02|1141.35
#2015-11-03|1143.35
#2015-11-04|1125.08
#2015-11-05|1121.15
#2015-11-06|1121.34
#2015-11-09|1118.04
#2015-11-10|1125.63
#2015-11-11|1128.96
#2015-11-12|1123.38
#2015-11-13|1105.78
#2015-11-16|1116.43
#2015-11-17|1121.86
#2015-11-18|1134.39
#2015-11-19|1138.16
#2015-11-20|1142.33
#2015-11-23|1136.08
#2015-11-24|1126.86
#2015-11-25|1131.75
#2015-11-26|1134.71
#2015-11-27|1125.31
#2015-11-30|1118.30
#2015-12-01|1129.69
#2015-12-02|1117.71
#2015-12-03|1103.84
#2015-12-04|1112.99
#2015-12-07|1112.06
#2015-12-08|1095.34
#2015-12-09|1086.91
#2015-12-10|1087.47
#2015-12-11|1061.49
#2015-12-14|1058.00
#2015-12-15|1073.86
#2015-12-16|1087.33
#2015-12-17|1077.42
#2015-12-18|1057.24
#2015-12-21|1057.91
#2015-12-22|1063.30
#2015-12-23|1070.20
#2015-12-24|1071.80
#2015-12-25|1071.75
#2015-12-28|1072.50
#2015-12-29|1078.11
#2015-12-30|1070.23
#2015-12-31|1065.05
#2016-01-01|1065.05
#2016-01-04|1044.05
#2016-01-05|1040.04
#2016-01-06|1033.18
#2016-01-07|1019.39
#2016-01-08|1019.45
#2016-01-11|1015.37
#2016-01-12|1023.94
#2016-01-13|1008.50
#2016-01-14|1012.81
#2016-01-15| 988.86
#2016-01-18| 984.46
#2016-01-19| 990.97
#2016-01-20| 970.76
#2016-01-21| 980.37
#2016-01-22|1009.74
#2016-01-25| 995.89
#2016-01-26|1008.64
#2016-01-27|1003.22
#2016-01-28|1003.38
#2016-01-29|1026.78
#2016-02-01|1030.86
#2016-02-02|1010.27
#2016-02-03|1024.78
#2016-02-04|1028.21
#2016-02-05|1008.91
#2016-02-08| 980.79
#2016-02-09| 968.87
#2016-02-10| 955.98
#2016-02-11| 957.65
#2016-02-12| 967.55
#2016-02-15| 976.23
#2016-02-16| 989.80
#2016-02-17|1009.19
#2016-02-18|1006.92
#2016-02-19|1007.35
#2016-02-22|1021.81
#2016-02-23|1012.44
#2016-02-24|1012.86
#2016-02-25|1021.69
#2016-02-26|1019.27
#2016-02-29|1022.43
#2016-03-01|1043.88
#2016-03-02|1042.90
#2016-03-03|1053.62
#2016-03-04|1056.44
#2016-03-07|1057.31
#2016-03-08|1044.65
#2016-03-09|1048.77
#2016-03-10|1041.96
#2016-03-11|1059.66
#2016-03-14|1063.41
#2016-03-15|1059.45
#2016-03-16|1067.89
#2016-03-17|1087.55
#2016-03-18|1085.48
#2016-03-21|1082.58
#2016-03-22|1081.31
#2016-03-23|1071.25
#2016-03-24|1069.04
#2016-03-25|1068.80
#2016-03-28|1076.73
#2016-03-29|1081.10
#2016-03-30|1093.54
#2016-03-31|1092.19
#2016-04-01|1090.08
#2016-04-04|1091.70
#2016-04-05|1076.74
#2016-04-06|1086.04
#2016-04-07|1076.03
#2016-04-08|1082.13
#2016-04-11|1081.84
#2016-04-12|1087.61
#2016-04-13|1102.57
#2016-04-14|1099.17
#2016-04-15|1098.42
#2016-04-18|1108.24
#2016-04-19|1115.22
#2016-04-20|1109.26
#2016-04-21|1104.76
#2016-04-22|1107.02
#2016-04-25|1110.18
#2016-04-26|1113.75
#2016-04-27|1113.78
#2016-04-28|1110.34
#2016-04-29|1104.58
#2016-05-02|1110.47
#2016-05-03|1096.91
#2016-05-04|1093.43
#2016-05-05|1097.92
#2016-05-06|1100.13
#2016-05-09|1098.89
#2016-05-10|1112.91
#2016-05-11|1098.75
#2016-05-12|1092.74
#2016-05-13|1084.44
#2016-05-16|1085.49
#2016-05-17|1080.61
#2016-05-18|1072.58
#2016-05-19|1066.14
#2016-05-20|1084.93
#2016-05-23|1081.16
#2016-05-24|1095.28
#2016-05-25|1099.53
#2016-05-26|1100.03
#2016-05-27|1108.38
#2016-05-30|1108.00
#2016-05-31|1109.05
#2016-06-01|1109.53
#2016-06-02|1111.96
#2016-06-03|1112.19
#2016-06-06|1114.27
#2016-06-07|1113.49
#2016-06-08|1112.97
#2016-06-09|1104.26
#2016-06-10|1087.07
#2016-06-13|1076.29
#2016-06-14|1065.98
#2016-06-15|1071.44
#2016-06-16|1071.64
#2016-06-17|1074.63
#2016-06-20|1096.33
#2016-06-21|1093.15
#2016-06-22|1097.36
#2016-06-23|1108.07
#2016-06-24|1049.96
#2016-06-27|1023.83
#2016-06-28|1043.35
#2016-06-29|1070.54
#2016-06-30|1085.01
#2016-07-01|1092.37
#2016-07-04|1089.15
#2016-07-05|1076.94
#2016-07-06|1072.84
#2016-07-07|1084.01
#2016-07-08|1100.62
#2016-07-11|1111.82
#2016-07-12|1119.27
#2016-07-13|1118.23
#2016-07-14|1122.68
#2016-07-15|1117.10
#2016-07-18|1118.07
#2016-07-19|1115.02
#2016-07-20|1117.59
#2016-07-21|1115.25
#2016-07-22|1116.79
#2016-07-25|1115.85
#2016-07-26|1112.86
#2016-07-27|1116.65
#2016-07-28|1115.14
#2016-07-29|1113.01
#2016-08-01|1110.25
#2016-08-02|1102.41
#2016-08-03|1105.14
#2016-08-04|1102.55
#2016-08-05|1103.79
#2016-08-08|1102.17
#2016-08-09|1112.14
#2016-08-10|1117.57
#2016-08-11|1124.17
#2016-08-12|1121.89
#2016-08-15|1125.60
#2016-08-16|1119.29
#2016-08-17|1123.08
#2016-08-18|1125.37
#2016-08-19|1118.77
#2016-08-22|1119.85
#2016-08-23|1120.53
#2016-08-24|1117.59
#2016-08-25|1113.52
#2016-08-26|1111.95
#2016-08-29|1110.13
#2016-08-30|1109.28
#2016-08-31|1103.76
#2016-09-01|1112.04
#2016-09-02|1122.46
#2016-09-05|1125.37
#2016-09-06|1128.71
#2016-09-07|1131.47
#2016-09-08|1126.57
#2016-09-09|1101.39
#2016-09-12|1106.41
#2016-09-13|1093.70
#2016-09-14|1094.79
#2016-09-15|1101.16
#2016-09-16|1094.67
#2016-09-19|1099.98
#2016-09-20|1099.01
#2016-09-21|1104.43
#2016-09-22|1118.67
#2016-09-23|1112.61
#2016-09-26|1099.23
#2016-09-27|1103.83
#2016-09-28|1115.27
#2016-09-29|1112.81
#2016-09-30|1115.15
#2016-10-03|1114.46
#2016-10-04|1113.86
#2016-10-05|1110.77
#2016-10-06|1105.47
#2016-10-07|1098.31
#2016-10-10|1102.04
#2016-10-11|1084.84
#2016-10-12|1081.48
#2016-10-13|1074.90
#2016-10-14|1081.37
#2016-10-17|1074.91
#2016-10-18|1081.23
#2016-10-19|1088.68
#2016-10-20|1086.87
#2016-10-21|1093.55
#2016-10-24|1095.42
#2016-10-25|1089.64
#2016-10-26|1084.69
#2016-10-27|1078.59
#2016-10-28|1080.91
#2016-10-31|1082.94
#2016-11-01|1078.75
#2016-11-02|1071.41
#2016-11-03|1073.13
#2016-11-04|1065.02
#2016-11-07|1080.78
#2016-11-08|1086.74
#2016-11-09|1082.61
#2016-11-10|1084.98
#2016-11-11|1088.42
#2016-11-14|1088.03
#2016-11-15|1086.99
#2016-11-16|1097.14
#2016-11-17|1107.36
#2016-11-18|1099.15
#2016-11-21|1100.41
#2016-11-22|1108.79
#2016-11-23|1104.52
#2016-11-24|1104.65
#2016-11-25|1110.91
#2016-11-28|1105.75
#2016-11-29|1118.64
#2016-11-30|1110.39
#2016-12-01|1109.50
#2016-12-02|1099.13
#2016-12-05|1105.27
#2016-12-06|1111.04
#2016-12-07|1121.06
#2016-12-08|1127.64
#2016-12-09|1140.05
#2016-12-12|1128.99
#2016-12-13|1141.31
#2016-12-14|1145.84
#2016-12-15|1137.97
#2016-12-16|1135.55
#2016-12-19|1140.64
#2016-12-20|1147.10
#2016-12-21|1149.44
#2016-12-22|1146.51
#2016-12-23|1143.90
#2016-12-26|1144.02
#2016-12-27|1147.97
#2016-12-28|1144.15
#2016-12-29|1148.87
#2016-12-30|1144.05
#2017-01-02|1145.24
#2017-01-03|1148.52
#2017-01-04|1159.61
#2017-01-05|1164.63
#2017-01-06|1170.52
#2017-01-09|1167.68
#2017-01-10|1169.50
#2017-01-11|1173.51
#2017-01-12|1170.20
#2017-01-13|1178.80
#2017-01-16|1175.00
#2017-01-17|1179.30
#2017-01-18|1176.23
#2017-01-19|1172.12
#2017-01-20|1177.41
#2017-01-23|1180.23
#2017-01-24|1187.27
#2017-01-25|1187.63
#2017-01-26|1200.60
#2017-01-27|1201.62
#2017-01-30|1204.15
#2017-01-31|1202.47
#2017-02-01|1207.44
#2017-02-02|1203.45
#2017-02-03|1206.93
#2017-02-06|1199.42
#2017-02-07|1196.53
#2017-02-08|1197.63
#2017-02-09|1200.03
#2017-02-10|1203.43
#2017-02-13|1207.31
#2017-02-14|1206.27
#2017-02-15|1212.57
#2017-02-16|1215.47
#2017-02-17|1211.27
#2017-02-20|1213.09
#2017-02-21|1215.16
#2017-02-22|1217.70
#2017-02-23|1219.22
#2017-02-24|1218.82
#2017-02-27|1217.27
#2017-02-28|1209.53
#2017-03-01|1218.39
#2017-03-02|1212.20
#2017-03-03|1206.67
#2017-03-06|1208.27
#2017-03-07|1208.36
#2017-03-08|1206.35
#2017-03-09|1208.53
#2017-03-10|1210.29
#2017-03-13|1214.28
#2017-03-14|1213.95
#2017-03-15|1217.69
#2017-03-16|1224.47
#2017-03-17|1224.21
#2017-03-20|1228.39
#2017-03-21|1220.91
#2017-03-22|1218.86
#2017-03-23|1224.81
#2017-03-24|1228.51
#2017-03-27|1227.22
#2017-03-28|1234.42
#2017-03-29|1233.80
#2017-03-30|1241.00
#2017-03-31|1239.88
#2017-04-03|1236.90
#2017-04-04|1242.22
#2017-04-05|1239.00
#2017-04-06|1242.58
#2017-04-07|1237.68
#2017-04-10|1237.49
#2017-04-11|1237.28
#2017-04-12|1239.97
#2017-04-13|1236.13
#2017-04-14|1235.72
#2017-04-17|1242.05
#2017-04-18|1241.77
#2017-04-19|1242.66
#2017-04-20|1254.44
#2017-04-21|1249.56
#2017-04-24|1257.76
#2017-04-25|1268.38
#2017-04-26|1271.25
#2017-04-27|1275.17
#2017-04-28|1267.69
#2017-05-01|1265.22
#2017-05-02|1267.27
#2017-05-03|1244.27
#2017-05-04|1240.65
#2017-05-05|1257.59
#2017-05-08|1251.30
#2017-05-09|1256.67
#2017-05-10|1248.52
#2017-05-11|1246.21
#2017-05-12|1248.86
#2017-05-15|1248.73
#2017-05-16|1243.84
#2017-05-17|1230.89
#2017-05-18|1234.70
#2017-05-19|1245.00
#2017-05-22|1253.78
#2017-05-23|1252.80
#2017-05-24|1261.19
#2017-05-25|1266.26
#2017-05-26|1274.00
#2017-05-29|1272.53
#2017-05-30|1273.11
#2017-05-31|1273.39
#2017-06-01|1282.40
#2017-06-02|1286.79
#2017-06-05|1278.81
#2017-06-06|1270.21
#2017-06-07|1272.14
#2017-06-08|1256.68
#2017-06-09|1258.76
#2017-06-12|1260.16
#2017-06-13|1264.41
#2017-06-14|1265.71
#2017-06-15|1260.13
#2017-06-16|1262.45
#2017-06-19|1269.62
#2017-06-20|1247.50
#2017-06-21|1250.82
#2017-06-22|1245.84
#2017-06-23|1250.65
#2017-06-26|1257.37
#2017-06-27|1250.39
#2017-06-28|1263.17
#2017-06-29|1246.72
#2017-06-30|1245.90
#2017-07-03|1243.50
#2017-07-04|1238.02
#2017-07-05|1237.59
#2017-07-06|1225.30
#2017-07-07|1221.80
#2017-07-10|1228.24
#2017-07-11|1230.37
#2017-07-12|1242.00
#2017-07-13|1243.30
#2017-07-14|1253.84
#2017-07-17|1254.41
#2017-07-18|1255.30
#2017-07-19|1268.95
#2017-07-20|1275.18
#2017-07-21|1276.48
#2017-07-24|1277.07
#2017-07-25|1274.38
#2017-07-26|1274.25
#2017-07-27|1294.12
#2017-07-28|1295.24
#2017-07-31|1304.48
#2017-08-01|1309.77
#2017-08-02|1295.93
#2017-08-03|1293.89
#2017-08-04|1284.96
#2017-08-07|1285.01
#2017-08-08|1288.26
#2017-08-09|1281.25
#2017-08-10|1274.19
#2017-08-11|1271.75
#2017-08-14|1283.72
#2017-08-15|1276.00
#2017-08-16|1282.00
#2017-08-17|1270.11
#2017-08-18|1264.42
#2017-08-21|1268.73
#2017-08-22|1279.32
#2017-08-23|1263.68
#2017-08-24|1260.88
#2017-08-25|1265.78
#2017-08-28|1265.43
#2017-08-29|1259.84
#2017-08-30|1265.85
#2017-08-31|1265.73
#2017-09-01|1270.28
#2017-09-04|1266.52
#2017-09-05|1261.68
#2017-09-06|1266.47
#2017-09-07|1239.78
#2017-09-08|1235.15
#2017-09-11|1235.10
#2017-09-12|1239.36
#2017-09-13|1242.92
#2017-09-14|1234.33
#2017-09-15|1230.98
#2017-09-18|1227.55
#2017-09-19|1229.54
#2017-09-20|1238.21
#2017-09-21|1234.39
#2017-09-22|1239.81
#2017-09-25|1240.26
#2017-09-26|1228.16
#2017-09-27|1234.63
#2017-09-28|1225.79
#2017-09-29|1238.55
#2017-10-02|1240.03
#2017-10-03|1249.11
#2017-10-04|1257.74
#2017-10-05|1254.91
#2017-10-06|1250.61
#2017-10-09|1245.51
#2017-10-10|1248.46
#2017-10-11|1243.56
#2017-10-12|1228.93
#2017-10-13|1235.46
#2017-10-16|1243.24
#2017-10-17|1241.37
#2017-10-18|1241.08
#2017-10-19|1244.74
#2017-10-20|1246.98
#2017-10-23|1232.69
#2017-10-24|1225.31
#2017-10-25|1225.99
#2017-10-26|1218.50
#2017-10-27|1217.65
#2017-10-30|1222.18
#2017-10-31|1222.44
#2017-11-01|1225.14
#2017-11-02|1212.62
#2017-11-03|1214.92
#2017-11-06|1230.57
#2017-11-07|1238.46
#2017-11-08|1234.19
#2017-11-09|1241.06
#2017-11-10|1244.74
#2017-11-13|1243.78
#2017-11-14|1236.99
#2017-11-15|1240.12
#2017-11-16|1250.73
#2017-11-17|1260.14
#2017-11-20|1262.26
#2017-11-21|1273.17
#2017-11-22|1265.59
#2017-11-23|1261.90
#2017-11-24|1259.05
#2017-11-27|1255.29
#2017-11-28|1265.26
#2017-11-29|1284.87
#2017-11-30|1280.56
#2017-12-01|1281.44
#2017-12-04|1314.40
#2017-12-05|1297.93
#2017-12-06|1280.52
#2017-12-07|1281.96
#2017-12-08|1283.00
#2017-12-11|1298.04
#2017-12-12|1298.51
#2017-12-13|1292.93
#2017-12-14|1303.10
#2017-12-15|1304.83
#2017-12-18|1311.36
#2017-12-19|1303.58
#2017-12-20|1305.16
#2017-12-21|1325.97
#2017-12-22|1327.70
#2017-12-25|1327.73
#2017-12-26|1327.02
#2017-12-27|1321.94
#2017-12-28|1324.06
#2017-12-29|1321.94
#2018-01-01|1321.89
#2018-01-02|1349.04
#2018-01-03|1350.35
#2018-01-04|1355.55
#2018-01-05|1358.71
#2018-01-08|1350.27
#2018-01-09|1352.67
#2018-01-10|1350.65
#2018-01-11|1363.24
#2018-01-12|1374.00
#2018-01-15|1380.88
#2018-01-16|1374.78
#2018-01-17|1378.00
#2018-01-18|1377.19
#2018-01-19|1386.59
#2018-01-22|1396.51
#2018-01-23|1393.82
#2018-01-24|1403.00
#2018-01-25|1397.12
#2018-01-26|1406.53
#2018-01-29|1392.52
#2018-01-30|1382.81
#2018-01-31|1378.27
#2018-02-01|1374.33
#2018-02-02|1353.28
#2018-02-05|1311.14
#2018-02-06|1305.50
#2018-02-07|1307.47
#2018-02-08|1275.24
#2018-02-09|1275.17
#2018-02-12|1288.57
#2018-02-13|1299.27
#2018-02-14|1320.41
#2018-02-15|1345.51
#2018-02-16|1349.87
#2018-02-19|1341.86
#2018-02-20|1332.34
#2018-02-21|1332.84
#2018-02-22|1327.74
#2018-02-23|1343.08
#2018-02-26|1348.71
#2018-02-27|1311.66
#2018-02-28|1294.67
#2018-03-01|1281.19
#2018-03-02|1277.38
#2018-03-05|1290.96
#2018-03-06|1304.64
#2018-03-07|1294.99
#2018-03-08|1300.47
#2018-03-09|1313.06
#2018-03-12|1319.19
#2018-03-13|1309.75
#2018-03-14|1300.20
#2018-03-15|1293.28
#2018-03-16|1286.27
#2018-03-19|1273.95
#2018-03-20|1265.61
#2018-03-21|1265.24
#2018-03-22|1243.55
#2018-03-23|1225.29
#2018-03-26|1238.36
#2018-03-27|1233.97
#2018-03-28|1220.63
#2018-03-29|1230.19
#2018-03-30|1230.50
#2018-04-02|1217.39
#2018-04-03|1219.39
#2018-04-04|1234.84
#2018-04-05|1250.12
#2018-04-06|1239.30
#2018-04-09|1242.03
#2018-04-10|1248.46
#2018-04-11|1238.10
#2018-04-12|1238.87
#2018-04-13|1232.52
#2018-04-16|1241.44
#2018-04-17|1245.74
#2018-04-18|1250.65
#2018-04-19|1254.64
#2018-04-20|1242.75
#2018-04-23|1241.82
#2018-04-24|1231.14
#2018-04-25|1234.98
#2018-04-26|1229.77
#2018-04-27|1210.79
#2018-04-30|1216.68
#2018-05-01|1218.85
#2018-05-02|1209.68
#2018-05-03|1198.62
#2018-05-04|1225.95
#2018-05-07|1234.09
#2018-05-08|1217.90
#2018-05-09|1216.07
#2018-05-10|1236.61
#2018-05-11|1245.27
#2018-05-14|1249.51
#2018-05-15|1233.56
#2018-05-16|1251.71
#2018-05-17|1244.52
#2018-05-18|1243.45
#2018-05-21|1240.74
#2018-05-22|1244.97
#2018-05-23|1233.41
#2018-05-24|1230.80
#2018-05-25|1230.99
#2018-05-28|1230.24
#2018-05-29|1207.72
#2018-05-30|1205.93
#2018-05-31|1201.78
#2018-06-01|1211.10
#2018-06-04|1222.74
#2018-06-05|1218.01
#2018-06-06|1243.07
#2018-06-07|1243.70
#2018-06-08|1241.96
#2018-06-11|1249.80
#2018-06-12|1254.51
#2018-06-13|1260.80
#2018-06-14|1276.81
#2018-06-15|1275.04
#2018-06-18|1258.98
#2018-06-19|1246.34
#2018-06-20|1264.12
#2018-06-21|1252.44
#2018-06-22|1273.59
#2018-06-25|1253.60
#2018-06-26|1243.57
#2018-06-27|1240.58
#2018-06-28|1245.87
#2018-06-29|1260.03
#2018-07-02|1251.07
#2018-07-03|1252.52
#2018-07-04|1253.47
#2018-07-05|1259.42
#2018-07-06|1274.95
#2018-07-09|1287.51
#2018-07-10|1287.06
#2018-07-11|1285.39
#2018-07-12|1298.09
#2018-07-13|1301.42
#2018-07-16|1299.47
#2018-07-17|1292.61
#2018-07-18|1289.78
#2018-07-19|1287.77
#2018-07-20|1285.06
#2018-07-23|1278.85
#2018-07-24|1272.50
#2018-07-25|1265.64
#2018-07-26|1285.71
#2018-07-27|1287.25
#2018-07-30|1287.49
#2018-07-31|1293.16
#2018-08-01|1284.83
#2018-08-02|1269.48
#2018-08-03|1288.02
#2018-08-06|1291.13
#2018-08-07|1300.33
#2018-08-08|1294.53
#2018-08-09|1299.87
#2018-08-10|1282.74
#2018-08-13|1277.12
#2018-08-14|1282.73
#2018-08-15|1258.57
#2018-08-16|1272.17
#2018-08-17|1272.91
#2018-08-20|1277.44
#2018-08-21|1291.53
#2018-08-22|1296.49
#2018-08-23|1290.89
#2018-08-24|1306.71
#2018-08-27|1314.32
#2018-08-28|1314.81
#2018-08-29|1317.58
#2018-08-30|1301.35
#2018-08-31|1299.78
#2018-09-03|1295.47
#2018-09-04|1278.53
#2018-09-05|1265.25
#2018-09-06|1260.35
#2018-09-07|1269.72
#2018-09-10|1272.19
#2018-09-11|1267.63
#2018-09-12|1270.15
#2018-09-13|1286.69
#2018-09-14|1281.98
#2018-09-17|1283.87
#2018-09-18|1292.20
#2018-09-19|1288.89
#2018-09-20|1303.21
#2018-09-21|1306.59
#2018-09-24|1292.94
#2018-09-25|1289.10
#2018-09-26|1295.52
#2018-09-27|1293.07
#2018-09-28|1292.97
#2018-10-01|1289.19
#2018-10-02|1290.16
#2018-10-03|1288.26
#2018-10-04|1274.71
#2018-10-05|1261.24
#2018-10-08|1265.74
#2018-10-09|1266.94
#2018-10-10|1232.27
#2018-10-11|1216.26
#2018-10-12|1241.27
#2018-10-15|1244.30
#2018-10-16|1273.66
#2018-10-17|1274.89
#2018-10-18|1266.38
#2018-10-19|1274.10
#2018-10-22|1273.07
#2018-10-23|1257.39
#2018-10-24|1216.81
#2018-10-25|1232.24
#2018-10-26|1206.39
#2018-10-29|1209.26
#2018-10-30|1231.94
#2018-10-31|1248.75
#2018-11-01|1267.43
#2018-11-02|1267.42
#2018-11-05|1274.92
#2018-11-06|1278.62
#2018-11-07|1289.49
#2018-11-08|1281.36
#2018-11-09|1277.11
#2018-11-12|1261.59
#2018-11-13|1257.15
#2018-11-14|1267.59
#2018-11-15|1271.88
#2018-11-16|1278.44
#2018-11-19|1268.98
#2018-11-20|1224.63
#2018-11-21|1242.55
#2018-11-22|1245.74
#2018-11-23|1241.71
#2018-11-26|1256.04
#2018-11-27|1262.16
#2018-11-28|1283.50
#2018-11-29|1291.44
#2018-11-30|1276.41
#2018-12-03|1287.62
#2018-12-04|1261.67
#2018-12-05|1253.47
#2018-12-06|1245.61
#2018-12-07|1240.34
#2018-12-10|1225.11
#2018-12-11|1226.94
#2018-12-12|1241.86
#2018-12-13|1236.19
#2018-12-14|1223.75
#2018-12-17|1214.87
#2018-12-18|1202.30
#2018-12-19|1196.75
#2018-12-20|1174.18
#2018-12-21|1156.01
#2018-12-24|1137.90
#2018-12-25|1134.55
#2018-12-26|1164.21
#2018-12-27|1164.70
#2018-12-28|1173.97
#2018-12-31|1181.10
#2019-01-01|1181.16
#2019-01-02|1177.89
#2019-01-03|1172.58
#2019-01-04|1206.18
#2019-01-07|1214.88
#2019-01-08|1223.60
#2019-01-09|1238.31
#2019-01-10|1235.47
#2019-01-11|1236.65
#2019-01-14|1233.69
#2019-01-15|1235.06
#2019-01-16|1236.30
#2019-01-17|1237.32
#2019-01-18|1245.56
#2019-01-21|1248.55
#2019-01-22|1231.28
#2019-01-23|1241.46
#2019-01-24|1239.55
#2019-01-25|1242.05
#2019-01-28|1236.90
#2019-01-29|1247.28
#2019-01-30|1239.44
#2019-01-31|1269.34
#2019-02-01|1270.88
#2019-02-04|1271.12
#2019-02-05|1285.57
#2019-02-06|1279.53
#2019-02-07|1268.43
#2019-02-08|1266.64
#2019-02-11|1255.88
#2019-02-12|1260.68
#2019-02-13|1258.27
#2019-02-14|1264.68
#2019-02-15|1278.22
#2019-02-18|1283.00
#2019-02-19|1283.42
#2019-02-20|1293.38
#2019-02-21|1299.48
#2019-02-22|1306.14
#2019-02-25|1301.31
#2019-02-26|1302.01
#2019-02-27|1294.76
#2019-02-28|1298.21
#2019-03-01|1303.58
#2019-03-04|1305.91
#2019-03-05|1302.59
#2019-03-06|1305.05
#2019-03-07|1289.49
#2019-03-08|1281.16
#2019-03-11|1298.19
#2019-03-12|1303.19
#2019-03-13|1305.13
#2019-03-14|1311.15
#2019-03-15|1319.43
#2019-03-18|1314.47
#2019-03-19|1310.29
#2019-03-20|1300.29
#2019-03-21|1305.62
#2019-03-22|1292.83
#2019-03-25|1282.87
#2019-03-26|1295.73
#2019-03-27|1300.85
#2019-03-28|1301.50
#2019-03-29|1303.53
#2019-04-01|1317.37
#2019-04-02|1315.13
#2019-04-03|1326.78
#2019-04-04|1333.29
#2019-04-05|1339.11
#2019-04-08|1340.29
#2019-04-09|1347.81
#2019-04-10|1357.43
#2019-04-11|1355.80
#2019-04-12|1388.18
#2019-04-15|1393.38
#2019-04-16|1396.64
#2019-04-17|1410.04
#2019-04-18|1408.22
#2019-04-19|1408.48
#2019-04-22|1400.03
#2019-04-23|1407.29
#2019-04-24|1410.09
#2019-04-25|1418.08
#2019-04-26|1437.26
#2019-04-29|1439.36
#2019-04-30|1433.20
#2019-05-01|1430.83
#2019-05-02|1416.46
#2019-05-03|1429.60
#2019-05-06|1422.16
#2019-05-07|1406.07
#2019-05-08|1410.50
#2019-05-09|1400.78
#2019-05-10|1406.65
#2019-05-13|1377.86
#2019-05-14|1389.98
#2019-05-15|1393.51
#2019-05-16|1406.57
#2019-05-17|1404.91
#2019-05-20|1388.64
#2019-05-21|1395.49
#2019-05-22|1393.59
#2019-05-23|1376.77
#2019-05-24|1379.05
#2019-05-27|1378.29
#2019-05-28|1375.96
#2019-05-29|1366.31
#2019-05-30|1373.08
#2019-05-31|1366.93
#2019-06-03|1372.56
#2019-06-04|1386.47
#2019-06-05|1392.53
#2019-06-06|1395.28
#2019-06-07|1411.09
#2019-06-10|1411.53
#2019-06-11|1408.05
#2019-06-12|1410.52
#2019-06-13|1423.98
#2019-06-14|1422.49
#2019-06-17|1425.58
#2019-06-18|1435.36
#2019-06-19|1440.67
#2019-06-20|1453.82
#2019-06-21|1441.54
#2019-06-24|1437.74
#2019-06-25|1424.90
#2019-06-26|1419.28
#2019-06-27|1417.33
#2019-06-28|1429.36
#2019-07-01|1446.59
#2019-07-02|1450.91
#2019-07-03|1460.06
#2019-07-04|1459.59
#2019-07-05|1458.43
#2019-07-08|1447.48
#2019-07-09|1450.05
#2019-07-10|1465.54
#2019-07-11|1471.31
#2019-07-12|1477.38
#2019-07-15|1484.38
#2019-07-16|1483.35
#2019-07-17|1467.27
#2019-07-18|1462.89
#2019-07-19|1453.07
#2019-07-22|1454.67
#2019-07-23|1457.27
#2019-07-24|1467.81
#2019-07-25|1468.24
#2019-07-26|1477.88
#2019-07-29|1475.66
#2019-07-30|1465.00
#2019-07-31|1447.85
#2019-08-01|1442.55
#2019-08-02|1424.26
#2019-08-05|1391.09
#2019-08-06|1403.51
#2019-08-07|1387.75
#2019-08-08|1415.94
#2019-08-09|1416.02
#2019-08-12|1402.38
#2019-08-13|1415.74
#2019-08-14|1377.54
#2019-08-15|1378.36
#2019-08-16|1396.18
#2019-08-19|1408.16
#2019-08-20|1407.00
#2019-08-21|1416.39
#2019-08-22|1412.98
#2019-08-23|1386.30
#2019-08-26|1401.39
#2019-08-27|1405.03
#2019-08-28|1411.03
#2019-08-29|1425.39
#2019-08-30|1428.51
#2019-09-02|1428.60
#2019-09-03|1421.90
#2019-09-04|1451.17
#2019-09-05|1464.22
#2019-09-06|1468.68
#2019-09-09|1462.71
#2019-09-10|1454.21
#2019-09-11|1462.68
#2019-09-12|1472.26
#2019-09-13|1475.02
#2019-09-16|1461.19
#2019-09-17|1465.18
#2019-09-18|1463.24
#2019-09-19|1452.96
#2019-09-20|1441.27
#2019-09-23|1439.20
#2019-09-24|1431.81
#2019-09-25|1433.37
#2019-09-26|1415.31
#2019-09-27|1408.64
#2019-09-30|1415.12
#2019-10-01|1404.92
#2019-10-02|1391.37
#2019-10-03|1392.02
#2019-10-04|1410.75
#2019-10-07|1413.76
#2019-10-08|1394.81
#2019-10-09|1401.44
#2019-10-10|1401.30
#2019-10-11|1416.99
#2019-10-14|1411.80
#2019-10-15|1424.99
#2019-10-16|1429.13
#2019-10-17|1440.23
#2019-10-18|1429.45
#2019-10-21|1432.82
#2019-10-22|1437.87
#2019-10-23|1433.35
#2019-10-24|1425.73
#2019-10-25|1445.53
#2019-10-28|1450.50
#2019-10-29|1446.15
#2019-10-30|1444.00
#2019-10-31|1445.33
#2019-11-01|1457.77
#2019-11-04|1450.22
#2019-11-05|1448.93
#2019-11-06|1442.45
#2019-11-07|1453.45
#2019-11-08|1472.36
#2019-11-11|1476.66
#2019-11-12|1482.19
#2019-11-13|1509.40
#2019-11-14|1507.98
#2019-11-15|1497.70
#2019-11-18|1509.79
#2019-11-19|1516.47
#2019-11-20|1506.40
#2019-11-21|1504.36
#2019-11-22|1511.41
#2019-11-25|1509.45
#2019-11-26|1516.88
#2019-11-27|1525.60
#2019-11-28|1524.71
#2019-11-29|1520.32
#2019-12-02|1504.91
#2019-12-03|1495.63
#2019-12-04|1495.21
#2019-12-05|1500.36
#2019-12-06|1505.35
#2019-12-09|1499.24
#2019-12-10|1487.38
#2019-12-11|1489.18
#2019-12-12|1499.26
#2019-12-13|1509.14
#2019-12-16|1519.75
#2019-12-17|1513.92
#2019-12-18|1507.46
#2019-12-19|1515.37
#2019-12-20|1524.88
#2019-12-23|1521.18
#2019-12-24|1528.58
#2019-12-25|1528.28
#2019-12-26|1537.07
#2019-12-27|1538.01
#2019-12-30|1527.90
#2019-12-31|1531.98
#2020-01-01|1531.98
#2020-01-02|1548.84
#2020-01-03|1540.33
#2020-01-06|1535.34
#2020-01-07|1540.51
#2020-01-08|1541.11
#2020-01-09|1543.67
#2020-01-10|1536.15
#2020-01-13|1545.64
#2020-01-14|1551.12
#2020-01-15|1553.46
#2020-01-16|1560.58
#2020-01-17|1561.40
#2020-01-20|1560.60
#2020-01-21|1555.68
#2020-01-22|1560.41
#2020-01-23|1537.18
#2020-01-24|1519.26
#2020-01-27|1495.04
#2020-01-28|1503.53
#2020-01-29|1486.60
#2020-01-30|1497.44
#2020-01-31|1495.28
#2020-02-03|1504.00
#2020-02-04|1534.21
#2020-02-05|1526.52
#2020-02-06|1532.82
#2020-02-07|1524.48
#2020-02-10|1530.46
#2020-02-11|1530.77
#2020-02-12|1546.36
#2020-02-13|1543.49
#2020-02-14|1537.65
#2020-02-17|1536.92
#2020-02-18|1536.78
#2020-02-19|1544.77
#2020-02-20|1531.95
#2020-02-21|1519.51
#2020-02-24|1475.78
#2020-02-25|1435.72
#2020-02-26|1406.29
#2020-02-27|1359.12
#2020-02-28|1340.17
#2020-03-02|1369.96
#2020-03-03|1350.10
#2020-03-04|1380.28
#2020-03-05|1335.01
#2020-03-06|1320.24
#2020-03-09|1224.45
#2020-03-10|1265.61
#2020-03-11|1213.90
#2020-03-12|1090.97
#2020-03-13|1169.43
#2020-03-16|1068.75
#2020-03-17|1086.18
#2020-03-18|1029.48
#2020-03-19|1063.66
#2020-03-20|1000.20
#2020-03-23|1011.75
#2020-03-24|1078.98
#2020-03-25|1084.66
#2020-03-26|1148.89
#2020-03-27|1096.77
#2020-03-30|1129.11
#2020-03-31|1117.29
#2020-04-01|1076.57
#2020-04-02|1096.82
#2020-04-03|1076.75
#2020-04-06|1139.36
#2020-04-07|1149.75
#2020-04-08|1164.79
#2020-04-09|1184.13
#2020-04-10|1183.88
#2020-04-13|1189.20
#2020-04-14|1223.66
#2020-04-15|1205.82
#2020-04-16|1213.63
#2020-04-17|1231.63
#2020-04-20|1223.98
#2020-04-21|1189.46
#2020-04-22|1189.45
#2020-04-23|1199.75
#2020-04-24|1207.34
#2020-04-27|1235.29
#2020-04-28|1229.43
#2020-04-29|1266.50
#2020-04-30|1241.79
#2020-05-01|1224.94
#2020-05-04|1218.24
#2020-05-05|1211.71
#2020-05-06|1206.20
#2020-05-07|1229.89
#2020-05-08|1251.44
#2020-05-11|1244.35
#2020-05-12|1221.63
#2020-05-13|1204.74
#2020-05-14|1217.60
#2020-05-15|1235.63
#2020-05-18|1285.25
#2020-05-19|1279.63
#2020-05-20|1299.31
#2020-05-21|1284.91
#2020-05-22|1279.57
#2020-05-25|1283.22
#2020-05-26|1295.55
#2020-05-27|1311.67
#2020-05-28|1303.89
#2020-05-29|1310.89
#2020-06-01|1327.69
#2020-06-02|1338.35
#2020-06-03|1358.73
#2020-06-04|1357.75
#2020-06-05|1372.78
#2020-06-08|1395.21
#2020-06-09|1375.57
#2020-06-10|1364.68
#2020-06-11|1299.20
#2020-06-12|1305.16
#2020-06-15|1318.41
#2020-06-16|1336.72
#2020-06-17|1337.89
#2020-06-18|1344.25
#2020-06-19|1333.43
#2020-06-22|1338.66
#2020-06-23|1346.55
#2020-06-24|1311.71
#2020-06-25|1314.30
#2020-06-26|1292.09
#2020-06-29|1305.35
#2020-06-30|1312.94
#2020-07-01|1342.86
#2020-07-02|1334.27
#2020-07-03|1333.30
#2020-07-06|1363.13
#2020-07-07|1355.99
#2020-07-08|1363.91
#2020-07-09|1358.74
#2020-07-10|1399.79
#2020-07-13|1380.20
#2020-07-14|1391.32
#2020-07-15|1414.33
#2020-07-16|1413.03
#2020-07-17|1394.46
#2020-07-20|1395.42
#2020-07-21|1400.25
#2020-07-22|1400.53
#2020-07-23|1387.39
#2020-07-24|1390.35
#2020-07-27|1397.24
#2020-07-28|1388.51
#2020-07-29|1393.84
#2020-07-30|1392.05
#2020-07-31|1395.09
#2020-08-03|1411.16
#2020-08-04|1427.59
#2020-08-05|1447.26
#2020-08-06|1462.97
#2020-08-07|1453.85
#2020-08-10|1446.62
#2020-08-11|1443.71
#2020-08-12|1457.08
#2020-08-13|1462.23
#2020-08-14|1462.16
#2020-08-17|1457.55
#2020-08-18|1463.56
#2020-08-19|1456.90
#2020-08-20|1459.88
#2020-08-21|1453.86
#2020-08-24|1472.06
#2020-08-25|1465.59
#2020-08-26|1509.85
#2020-08-27|1506.44
#2020-08-28|1512.27
#2020-08-31|1505.18
#2020-09-01|1524.19
#2020-09-02|1536.19
#2020-09-03|1501.49
#2020-09-04|1485.70
#2020-09-07|1489.56
#2020-09-08|1481.33
#2020-09-09|1488.77
#2020-09-10|1470.19
#2020-09-11|1469.21
#2020-09-14|1477.54
#2020-09-15|1501.77
#2020-09-16|1507.52
#2020-09-17|1479.79
#2020-09-18|1472.48
#2020-09-21|1454.73
#2020-09-22|1465.07
#2020-09-23|1428.58
#2020-09-24|1424.32
#2020-09-25|1444.82
#2020-09-28|1470.90
#2020-09-29|1468.19
#2020-09-30|1471.19
#2020-10-01|1496.70
#2020-10-02|1476.93
#2020-10-05|1505.02
#2020-10-06|1481.83
#2020-10-07|1515.15
#2020-10-08|1521.17
#2020-10-09|1536.25
#2020-10-12|1538.25
#2020-10-13|1562.41
#2020-10-14|1541.39
#2020-10-15|1534.02
#2020-10-16|1526.91
#2020-10-19|1514.81
#2020-10-20|1514.50
#2020-10-21|1494.11
#2020-10-22|1494.86
#2020-10-23|1503.93
#2020-10-26|1476.08
#2020-10-27|1468.50
#2020-10-28|1429.32
#2020-10-29|1456.42
#2020-10-30|1427.56
#2020-11-02|1439.69
#2020-11-03|1473.76
#2020-11-04|1490.40
#2020-11-05|1530.74
#2020-11-06|1543.40
#2020-11-09|1585.68
#2020-11-10|1594.44
#2020-11-11|1589.51
#2020-11-12|1569.30
#2020-11-13|1582.14
#2020-11-16|1613.94
#2020-11-17|1621.13
#2020-11-18|1617.29
#2020-11-19|1616.04
#2020-11-20|1620.94
#2020-11-23|1633.51
#2020-11-24|1666.90
#2020-11-25|1660.73
#2020-11-26|1660.50
#2020-11-27|1658.99
#2020-11-30|1658.71
#2020-12-01|1686.52
#2020-12-02|1702.15
#2020-12-03|1701.77
#2020-12-04|1707.56
#2020-12-07|1720.10
#2020-12-08|1718.99
#2020-12-09|1704.47
#2020-12-10|1711.79
#2020-12-11|1793.25
#2020-12-14|1782.80
#2020-12-15|1801.74
#2020-12-16|1806.81
#2020-12-17|1820.12
#2020-12-18|1815.97
#2020-12-21|1790.03
#2020-12-22|1790.16
#2020-12-23|1795.25
#2020-12-24|1798.48
#2020-12-25|1798.78
#2020-12-28|1820.21
#2020-12-29|1830.32
#2020-12-30|1838.11
#2020-12-31|1848.41
#2021-01-01|1848.41
#2021-01-04|1814.40
#2021-01-05|1815.62
#2021-01-06|1821.43
#2021-01-07|1821.74
#2021-01-08|1826.56
#2021-01-11|1812.73
#2021-01-12|1795.42
#2021-01-13|1806.27
#2021-01-14|1797.92
#2021-01-15|1784.12
#2021-01-18|1783.12
#2021-01-19|1787.64
#2021-01-20|1874.14
#2021-01-21|1863.00
#2021-01-22|1854.25
#2021-01-25|1844.80
#2021-01-26|1855.51
#2021-01-27|1795.31
#2021-01-28|1838.59
#2021-01-29|1803.89
#2021-02-01|1832.96
#2021-02-02|1869.02
#2021-02-03|1864.89
#2021-02-04|1895.18
#2021-02-05|1903.38
#2021-02-08|1940.28
#2021-02-09|1943.61
#2021-02-10|1955.62
#2021-02-11|1962.84
#2021-02-12|1959.12
#2021-02-15|1974.12
#2021-02-16|1967.37
#2021-02-17|1957.66
#2021-02-18|1939.50
#2021-02-19|1943.74
#2021-02-22|1978.54
#2021-02-23|2004.80
#2021-02-24|2007.84
#2021-02-25|1968.82
#2021-02-26|1954.09
#2021-03-01|2006.33
#2021-03-02|2002.89
#2021-03-03|1973.89
#2021-03-04|1939.39
#2021-03-05|1954.26
#2021-03-08|2002.49
#2021-03-09|1984.75
#2021-03-10|1996.57
#2021-03-11|2030.64
#2021-03-12|2038.28
#2021-03-15|2043.00
#2021-03-16|2044.33
#2021-03-17|2046.34
#2021-03-18|2020.39
#2021-03-19|2024.17
#2021-03-22|2042.45
#2021-03-23|2016.61
#2021-03-24|1945.51
#2021-03-25|1933.93
#2021-03-26|1901.41
#2021-03-29|1891.27
#2021-03-30|1900.14
#2021-03-31|1900.05
#2021-04-01|1939.54
#2021-04-02|1939.76
#2021-04-05|1938.22
#2021-04-06|1956.34
#2021-04-07|1953.21
#2021-04-08|1958.01
#2021-04-09|1961.62
#2021-04-12|1950.42
#2021-04-13|1950.71
#2021-04-14|1949.77
#2021-04-15|1956.51
#2021-04-16|1962.22
#2021-04-19|1967.57
#2021-04-20|1936.71
#2021-04-21|1910.90
#2021-04-22|1908.66
#2021-04-23|1912.89
#2021-04-26|1925.90
#2021-04-27|1921.38
#2021-04-28|1915.52
#2021-04-29|1927.95
#2021-04-30|1927.18
#2021-05-03|1918.66
#2021-05-04|1900.95
#2021-05-05|1887.49
#2021-05-06|1890.65
#2021-05-07|1921.19
#2021-05-10|1888.45
#2021-05-11|1876.52
#2021-05-12|1842.78
#2021-05-13|1845.27
#2021-05-14|1843.76
#2021-05-17|1822.98
#2021-05-18|1825.11
#2021-05-19|1817.09
#2021-05-20|1849.41
#2021-05-21|1849.40
#2021-05-24|1866.66
#2021-05-25|1870.45
#2021-05-26|1876.70
#2021-05-27|1891.03
#2021-05-28|1888.66
#2021-05-31|1888.53
#2021-06-01|1889.28
#2021-06-02|1880.32
#2021-06-03|1862.20
#2021-06-04|1873.78
#2021-06-07|1879.36
#2021-06-08|1877.37
#2021-06-09|1870.30
#2021-06-10|1870.93
#2021-06-11|1879.49
#2021-06-14|1891.87
#2021-06-15|1874.00
#2021-06-16|1871.98
#2021-06-17|1868.46
#2021-06-18|1849.00
#2021-06-21|1861.22
#2021-06-22|1872.95
#2021-06-23|1885.43
#2021-06-24|1914.50
#2021-06-25|1930.28
#2021-06-28|1929.24
#2021-06-29|1912.76
#2021-06-30|1914.19
#2021-07-01|1932.08
#2021-07-02|1934.21
#2021-07-05|1934.84
#2021-07-06|1922.24
#2021-07-07|1912.43
#2021-07-08|1893.06
#2021-07-09|1927.78
#2021-07-12|1962.05
#2021-07-13|1957.90
#2021-07-14|1961.37
#2021-07-15|1952.63
#2021-07-16|1916.96
#2021-07-19|1880.57
#2021-07-20|1898.90
#2021-07-21|1898.38
#2021-07-22|1893.12
#2021-07-23|1908.69
#2021-07-26|1922.95
#2021-07-27|1927.50
#2021-07-28|1927.18
#2021-07-29|1928.50
#2021-07-30|1914.97
#2021-08-02|1913.69
#2021-08-03|1895.72
#2021-08-04|1905.79
#2021-08-05|1939.10
#2021-08-06|1934.18
#2021-08-09|1926.04
#2021-08-10|1932.27
#2021-08-11|1934.29
#2021-08-12|1939.68
#2021-08-13|1946.84
#2021-08-16|1936.93
#2021-08-17|1921.84
#2021-08-18|1918.86
#2021-08-19|1921.09
#2021-08-20|1935.18
#2021-08-23|1960.17
#2021-08-24|1968.86
#2021-08-25|1963.33
#2021-08-26|1955.36
#2021-08-27|1984.99
#2021-08-30|1991.22
#2021-08-31|2001.47
#2021-09-01|2025.46
#2021-09-02|2029.07
#2021-09-03|2024.67
#2021-09-06|2028.74
#2021-09-07|2048.39
#2021-09-08|2041.81
#2021-09-09|2035.94
#2021-09-10|2026.09
#2021-09-13|2023.40
#2021-09-14|2001.48
#2021-09-15|2013.06
#2021-09-16|2016.98
#2021-09-17|2016.42
#2021-09-20|1971.91
#2021-09-21|1984.72
#2021-09-22|2020.86
#2021-09-23|2036.36
#2021-09-24|2033.00
#2021-09-27|2040.47
#2021-09-28|1998.57
#2021-09-29|2001.42
#2021-09-30|2000.89
#2021-10-01|2039.62
#2021-10-04|2011.79
#2021-10-05|2053.23
#2021-10-06|2052.52
#2021-10-07|2066.09
#2021-10-08|2060.35
#2021-10-11|2040.79
#2021-10-12|2033.96
#2021-10-13|2044.38
#2021-10-14|2066.98
#2021-10-15|2070.55
#2021-10-18|2059.92
#2021-10-19|2065.61
#2021-10-20|2051.53
#2021-10-21|2074.34
#2021-10-22|2066.01
#2021-10-25|2077.71
#2021-10-26|2076.01
#2021-10-27|2049.85
#2021-10-28|2072.13
#2021-10-29|2077.49
#2021-11-01|2087.07
#2021-11-02|2084.01
#2021-11-03|2100.10
#2021-11-04|2082.16
#2021-11-05|2088.59
#2021-11-08|2115.31
#2021-11-09|2116.36
#2021-11-10|2103.24
#2021-11-11|2071.29
#2021-11-12|2090.08
#2021-11-15|2086.99
#2021-11-16|2093.24
#2021-11-17|2086.35
#2021-11-18|2061.55
#2021-11-19|2048.30
#2021-11-22|2025.93
#2021-11-23|2002.18
#2021-11-24|2007.33
#2021-11-25|2011.52
#2021-11-26|1988.48
#2021-11-29|1986.27
#2021-11-30|1942.08
#2021-12-01|1900.18
#2021-12-02|1921.76
#2021-12-03|1900.18
#2021-12-06|1933.65
#2021-12-07|1964.05
#2021-12-08|1978.53
#2021-12-09|1953.67
#2021-12-10|1951.68
#2021-12-13|1923.58
#2021-12-14|1904.27
#2021-12-15|1916.80
#2021-12-16|1901.35
#2021-12-17|1902.66
#2021-12-20|1890.38
#2021-12-21|1933.08
#2021-12-22|1949.32
#2021-12-23|1965.13
#2021-12-24|1966.43
#2021-12-27|1965.03
#2021-12-28|1973.40
#2021-12-29|1971.97
#2021-12-30|1982.81
#2021-12-31|1964.03
#2022-01-03|1967.44
#2022-01-04|1957.89
#2022-01-05|1924.38
#2022-01-06|1905.05
#2022-01-07|1907.93
#2022-01-10|1892.73
#2022-01-11|1906.14
#2022-01-12|1910.90
#2022-01-13|1883.29
#2022-01-14|1872.06
#2022-01-17|1877.34
#2022-01-18|1844.72
#2022-01-19|1834.78
#2022-01-20|1817.46
#2022-01-21|1661.30
#2022-01-24|1639.15
#2022-01-25|1611.34
#2022-01-26|1594.59
#2022-01-27|1616.97
#2022-01-28|1639.69
#2022-01-31|1710.73
#2022-02-01|1754.71
#2022-02-02|1728.51
#2022-02-03|1690.46
#2022-02-04|1708.03
#2022-02-07|1703.55
#2022-02-08|1714.04
#2022-02-09|1767.00
#2022-02-10|1778.25
#2022-02-11|1743.01
#2022-02-14|1740.36
#2022-02-15|1782.31
#2022-02-16|1773.25
#2022-02-17|1741.21
#2022-02-18|1729.69
#2022-02-21|1726.32
#2022-02-22|1694.40
#2022-02-23|1673.62
#2022-02-24|1697.71
#2022-02-25|1719.66
#2022-02-28|1724.18
#2022-03-01|1693.72
#2022-03-02|1709.12
#2022-03-03|1674.64
#2022-03-04|1620.62
#2022-03-07|1555.57
#2022-03-08|1525.04
#2022-03-09|1575.56
#2022-03-10|1565.80
#2022-03-11|1538.75
#2022-03-14|1524.44
#2022-03-15|1567.59
#2022-03-16|1620.95
#2022-03-17|1653.60
#2022-03-18|1670.95
#2022-03-21|1656.82
#2022-03-22|1680.12
#2022-03-23|1658.75
#2022-03-24|1670.53
#2022-03-25|1671.69
#2022-03-28|1681.87
#2022-03-29|1725.05
#2022-03-30|1703.61
#2022-03-31|1673.74
#2022-04-01|1667.18
#2022-04-04|1697.75
#2022-04-05|1667.06
#2022-04-06|1631.03
#2022-04-07|1618.48
#2022-04-08|1611.42
#2022-04-11|1598.83
#2022-04-12|1589.85
#2022-04-13|1610.17
#2022-04-14|1592.86
#2022-04-15|1593.12
#2022-04-18|1574.68
#2022-04-19|1602.61
#2022-04-20|1465.09
#2022-04-21|1438.43
#2022-04-22|1402.75
#2022-04-25|1402.30
#2022-04-26|1359.10
#2022-04-27|1337.94
#2022-04-28|1354.13
#2022-04-29|1325.99
#2022-05-02|1343.88
#2022-05-03|1343.44
#2022-05-04|1364.87
#2022-05-05|1317.44
#2022-05-06|1277.61
#2022-05-09|1237.27
#2022-05-10|1239.83
#2022-05-11|1219.39
#2022-05-12|1222.00
#2022-05-13|1263.38
#2022-05-16|1254.53
#2022-05-17|1292.51
#2022-05-18|1248.46
#2022-05-19|1249.65
#2022-05-20|1253.45
#2022-05-23|1277.54
#2022-05-24|1226.37
#2022-05-25|1245.98
#2022-05-26|1267.67
#2022-05-27|1301.20
#2022-05-30|1306.91
#2022-05-31|1306.72
#2022-06-01|1283.54
#2022-06-02|1307.94
#2022-06-03|1284.40
#2022-06-06|1283.86
#2022-06-07|1284.07
#2022-06-08|1282.28
#2022-06-09|1244.65
#2022-06-10|1201.33
#2022-06-13|1148.71
#2022-06-14|1131.36
#2022-06-15|1160.15
#2022-06-16|1130.73
#2022-06-17|1139.31
#2022-06-20|1144.21
#2022-06-21|1139.56
#2022-06-22|1144.35
#2022-06-23|1148.20
#2022-06-24|1192.20
#2022-06-27|1190.43
#2022-06-28|1168.36
#2022-06-29|1159.88
#2022-06-30|1147.69
#2022-07-01|1157.79
#2022-07-04|1160.87
#2022-07-05|1162.22
#2022-07-06|1160.74
#2022-07-07|1180.71
#2022-07-08|1175.62
#2022-07-11|1149.09
#2022-07-12|1149.46
#2022-07-13|1148.95
#2022-07-14|1131.35
#2022-07-15|1172.00
#2022-07-18|1183.56
#2022-07-19|1222.43
#2022-07-20|1263.37
#2022-07-21|1279.33
#2022-07-22|1268.53
#2022-07-25|1264.78
#2022-07-26|1236.88
#2022-07-27|1274.47
#2022-07-28|1288.93
#2022-07-29|1292.84
#2022-08-01|1300.71
#2022-08-02|1288.90
#2022-08-03|1317.22
#2022-08-04|1319.44
#2022-08-05|1303.39
#2022-08-08|1329.58
#2022-08-09|1319.85
#2022-08-10|1380.10
#2022-08-11|1400.57
#2022-08-12|1421.72
#2022-08-15|1433.65
#2022-08-16|1433.02
#2022-08-17|1408.09
#2022-08-18|1407.78
#2022-08-19|1381.72
#2022-08-22|1335.87
#2022-08-23|1323.77
#2022-08-24|1337.33
#2022-08-25|1351.88
#2022-08-26|1314.02
#2022-08-29|1305.64
#2022-08-30|1293.16
#2022-08-31|1288.18
#2022-09-01|1284.70
#2022-09-02|1281.25
#2022-09-05|1277.52
#2022-09-06|1261.62
#2022-09-07|1287.09
#2022-09-08|1289.32
#2022-09-09|1324.49
#2022-09-12|1345.08
#2022-09-13|1289.43
#2022-09-14|1290.84
#2022-09-15|1294.13
#2022-09-16|1278.17
#2022-09-19|1289.27
#2022-09-20|1274.13
#2022-09-21|1245.92
#2022-09-22|1223.40
#2022-09-23|1188.33
#2022-09-26|1172.21
#2022-09-27|1165.72
#2022-09-28|1205.78
#2022-09-29|1189.47
#2022-09-30|1178.56
#2022-10-03|1201.91
#2022-10-04|1246.29
#2022-10-05|1231.26
#2022-10-06|1228.40
#2022-10-07|1187.76
#2022-10-10|1178.80
#2022-10-11|1149.12
#2022-10-12|1155.45
#2022-10-13|1187.00
#2022-10-14|1176.00
#2022-10-17|1212.46
#2022-10-18|1223.86
#2022-10-19|1247.92
#2022-10-20|1244.76
#2022-10-21|1281.20
#2022-10-24|1279.88
#2022-10-25|1318.31
#2022-10-26|1322.85
#2022-10-27|1311.00
#2022-10-28|1318.73
#2022-10-31|1314.38
#2022-11-01|1307.62
#2022-11-02|1265.89
#2022-11-03|1241.85
#2022-11-04|1228.08
#2022-11-07|1232.82
#2022-11-08|1245.69
#2022-11-09|1174.75
#2022-11-10|1239.74
#2022-11-11|1286.52
#2022-11-14|1289.92
#2022-11-15|1313.53
#2022-11-16|1296.62
#2022-11-17|1271.77
#2022-11-18|1270.74
#2022-11-21|1284.93
#2022-11-22|1290.37
#2022-11-23|1316.47
#2022-11-24|1320.81
#2022-11-25|1316.87
#2022-11-28|1294.19
#2022-11-29|1289.88
#2022-11-30|1332.58
#2022-12-01|1358.35
#2022-12-02|1364.64
#2022-12-05|1333.13
#2022-12-06|1300.39
#2022-12-07|1300.34
#2022-12-08|1304.30
#2022-12-09|1323.01
#2022-12-12|1326.72
#2022-12-13|1339.32
#2022-12-14|1335.28
#2022-12-15|1270.24
#2022-12-16|1260.56
#2022-12-19|1232.38
#2022-12-20|1239.22
#2022-12-21|1254.84
#2022-12-22|1250.45
#2022-12-23|1253.38
#2022-12-26|1253.44
#2022-12-27|1236.28
#2022-12-28|1215.79
#2022-12-29|1251.85
#2022-12-30|1250.35
#2023-01-02|1251.84
#2023-01-03|1261.57
#2023-01-04|1303.90
#2023-01-05|1297.54
#2023-01-06|1321.96
#2023-01-09|1331.79
#2023-01-10|1352.87
#2023-01-11|1363.46
#2023-01-12|1383.06
#2023-01-13|1387.03
#2023-01-16|1390.36
#2023-01-17|1386.96
#2023-01-18|1379.05
#2023-01-19|1362.43
#2023-01-20|1414.88
#2023-01-23|1445.94
#2023-01-24|1453.51
#2023-01-25|1472.81
#2023-01-26|1482.96
#2023-01-27|1481.09
#2023-01-30|1462.39
#2023-01-31|1471.21
#2023-02-01|1492.61
#2023-02-02|1532.29
#2023-02-03|1513.23
#2023-02-06|1494.29
#2023-02-07|1496.99
#2023-02-08|1500.84
#2023-02-09|1488.13
#2023-02-10|1452.02
#2023-02-13|1471.23
#2023-02-14|1473.12
#2023-02-15|1501.66
#2023-02-16|1475.22
#2023-02-17|1468.42
#2023-02-20|1468.84
#2023-02-21|1438.07
#2023-02-22|1441.18
#2023-02-23|1431.85
#2023-02-24|1409.98
#2023-02-27|1422.90
#2023-02-28|1412.59
#2023-03-01|1399.20
#2023-03-02|1403.71
#2023-03-03|1417.59
#2023-03-06|1410.86
#2023-03-07|1393.20
#2023-03-08|1398.07
#2023-03-09|1364.28
#2023-03-10|1342.26
#2023-03-13|1331.38
#2023-03-14|1342.20
#2023-03-15|1333.26
#2023-03-16|1361.73
#2023-03-17|1347.24
#2023-03-20|1360.82
#2023-03-21|1384.97
#2023-03-22|1362.96
#2023-03-23|1395.12
#2023-03-24|1384.65
#2023-03-27|1397.49
#2023-03-28|1389.40
#2023-03-29|1415.56
#2023-03-30|1435.10
#2023-03-31|1455.61
#2023-04-03|1453.61
#2023-04-04|1457.03
#2023-04-05|1445.46
#2023-04-06|1445.88
#2023-04-07|1446.20
#2023-04-10|1451.50
#2023-04-11|1450.92
#2023-04-12|1433.24
#2023-04-13|1463.14
#2023-04-14|1446.88
#2023-04-17|1445.89
#2023-04-18|1452.80
#2023-04-19|1432.63
#2023-04-20|1433.45
#2023-04-21|1441.83
#2023-04-24|1442.39
#2023-04-25|1419.74
#2023-04-26|1409.78
#2023-04-27|1429.27
#2023-04-28|1454.38
#2023-05-01|1444.85
#2023-05-02|1410.27
#2023-05-03|1413.74
#2023-05-04|1377.38
#2023-05-05|1403.34
#2023-05-08|1426.51
#2023-05-09|1422.20
#2023-05-10|1414.87
#2023-05-11|1385.35
#2023-05-12|1378.60
#2023-05-15|1383.52
#2023-05-16|1365.80
#2023-05-17|1385.53
#2023-05-18|1421.57
#2023-05-19|1404.99
#2023-05-22|1405.10
#2023-05-23|1383.86
#2023-05-24|1379.13
#2023-05-25|1359.71
#2023-05-26|1387.44
#2023-05-29|1387.86
#2023-05-30|1402.80
#2023-05-31|1398.84
#2023-06-01|1423.08
#2023-06-02|1438.84
#2023-06-05|1441.03
#2023-06-06|1448.81
#2023-06-07|1459.63
#2023-06-08|1477.09
#2023-06-09|1481.90
#2023-06-12|1494.40
#2023-06-13|1514.93
#2023-06-14|1516.08
#2023-06-15|1526.85
#2023-06-16|1508.05
#2023-06-19|1503.22
#2023-06-20|1490.75
#2023-06-21|1476.89
#2023-06-22|1471.73
#2023-06-23|1464.64
#2023-06-26|1459.52
#2023-06-27|1473.41
#2023-06-28|1487.71
#2023-06-29|1482.82
#2023-06-30|1499.87
#2023-07-03|1509.16
#2023-07-04|1510.14
#2023-07-05|1506.81
#2023-07-06|1486.53
#2023-07-07|1483.95
#2023-07-10|1487.80
#2023-07-11|1503.76
#2023-07-12|1520.41
#2023-07-13|1538.62
#2023-07-14|1522.16
#2023-07-17|1521.44
#2023-07-18|1550.50
#2023-07-19|1548.14
#2023-07-20|1504.61
#2023-07-21|1489.94
#2023-07-24|1478.60
#2023-07-25|1473.39
#2023-07-26|1475.82
#2023-07-27|1475.75
#2023-07-28|1495.12
#2023-07-31|1522.20
#2023-08-01|1514.72
#2023-08-02|1486.19
#2023-08-03|1481.66
#2023-08-04|1496.63
#2023-08-07|1512.09
#2023-08-08|1514.57
#2023-08-09|1497.31
#2023-08-10|1515.41
#2023-08-11|1485.58
#2023-08-14|1488.51
#2023-08-15|1472.19
#2023-08-16|1452.84
#2023-08-17|1430.02
#2023-08-18|1433.09
#2023-08-21|1435.30
#2023-08-22|1438.41
#2023-08-23|1459.78
#2023-08-24|1422.45
#2023-08-25|1430.95
#2023-08-28|1443.33
#2023-08-29|1465.15
#2023-08-30|1478.86
#2023-08-31|1470.96
#2023-09-01|1455.00
#2023-09-04|1454.61
#2023-09-05|1460.52
#2023-09-06|1460.01
#2023-09-07|1454.64
#2023-09-08|1464.06
#2023-09-11|1477.48
#2023-09-12|1466.78
#2023-09-13|1445.01
#2023-09-14|1444.08
#2023-09-15|1444.96
#2023-09-18|1432.86
#2023-09-19|1421.60
#2023-09-20|1412.07
#2023-09-21|1400.59
#2023-09-22|1384.42
#2023-09-25|1380.52
#2023-09-26|1366.11
#2023-09-27|1366.00
#2023-09-28|1371.40
#2023-09-29|1381.67
#2023-10-02|1380.69
#2023-10-03|1361.52
#2023-10-04|1368.94
#2023-10-05|1372.40
#2023-10-06|1398.99
#2023-10-09|1414.79
#2023-10-10|1415.98
#2023-10-11|1411.30
#2023-10-12|1401.40
#2023-10-13|1385.33
#2023-10-16|1403.38
#2023-10-17|1403.51
#2023-10-18|1377.04
#2023-10-19|1416.03
#2023-10-20|1402.33
#2023-10-23|1412.92
#2023-10-24|1418.78
#2023-10-25|1401.07
#2023-10-26|1381.93
#2023-10-27|1369.86
#2023-10-30|1395.68
#2023-10-31|1405.47
#2023-11-01|1410.69
#2023-11-02|1445.00
#2023-11-03|1472.48
#2023-11-06|1465.66
#2023-11-07|1466.82
#2023-11-08|1461.35
#2023-11-09|1486.29
#2023-11-10|1476.40
#2023-11-13|1474.91
#2023-11-14|1502.51
#2023-11-15|1528.28
#2023-11-16|1531.56
#2023-11-17|1536.15
#2023-11-20|1553.43
#2023-11-21|1550.77
#2023-11-22|1559.20
#2023-11-23|1563.91
#2023-11-24|1574.05
#2023-11-27|1571.60
#2023-11-28|1559.63
#2023-11-29|1560.17
#2023-11-30|1556.07
#2023-12-01|1558.15
#2023-12-04|1543.96
#2023-12-05|1535.37
#2023-12-06|1531.93
#2023-12-07|1540.08
#2023-12-08|1554.53
#2023-12-11|1561.46
#2023-12-12|1561.97
#2023-12-13|1591.68
#2023-12-14|1599.58
#2023-12-15|1591.72
#2023-12-18|1601.81
#2023-12-19|1624.25
#2023-12-20|1599.89
#2023-12-21|1605.01
#2023-12-22|1593.31
#2023-12-25|1593.48
#2023-12-26|1598.47
#2023-12-27|1601.69
#2023-12-28|1602.05
#2023-12-29|1594.74
#2024-01-01|1594.95
#2024-01-02|1571.52
#2024-01-03|1568.59
#2024-01-04|1574.50
#2024-01-05|1576.90
#2024-01-08|1598.68
#2024-01-09|1581.53
#2024-01-10|1581.96
#2024-01-11|1591.11
#2024-01-12|1603.12
#2024-01-15|1599.92
#2024-01-16|1592.46
#2024-01-17|1576.29
#2024-01-18|1594.48
#2024-01-19|1601.82
#2024-01-22|1620.45
#2024-01-23|1618.34
#2024-01-24|1673.42
#2024-01-25|1698.66
#2024-01-26|1710.23
#2024-01-29|1723.63
#2024-01-30|1708.65
#2024-01-31|1702.50
#2024-02-01|1712.03
#2024-02-02|1709.21
#2024-02-05|1694.55
#2024-02-06|1702.82
#2024-02-07|1698.92
#2024-02-08|1747.10
#2024-02-09|1747.21
#2024-02-12|1754.79
#2024-02-13|1742.09
#2024-02-14|1779.68
#2024-02-15|1802.06
#2024-02-16|1806.18
#2024-02-19|1807.85
#2024-02-20|1788.99
#2024-02-21|1774.94
#2024-02-22|1793.36
#2024-02-23|1785.62
#2024-02-26|1788.63
#2024-02-27|1807.66
#2024-02-28|1804.75
#2024-02-29|1820.70
#2024-03-01|1833.00
#2024-03-04|1833.21
#2024-03-05|1810.71
#2024-03-06|1799.80
#2024-03-07|1816.43
#2024-03-08|1815.81
#2024-03-11|1818.86
#2024-03-12|1831.06
#2024-03-13|1830.28
#2024-03-14|1825.60
#2024-03-15|1814.49
#2024-03-18|1833.59
#2024-03-19|1840.23
#2024-03-20|1863.14
#2024-03-21|1865.10
#2024-03-22|1863.76
#2024-03-25|1876.78
#2024-03-26|1878.68
#2024-03-27|1875.84
#2024-03-28|1877.92
#2024-03-29|1877.90
#2024-04-01|1877.77
#2024-04-02|1871.99
#2024-04-03|1879.20
#2024-04-04|1852.38
#2024-04-05|1873.04
#2024-04-08|1862.51
#2024-04-09|1858.52
#2024-04-10|1845.22
#2024-04-11|1859.88
#2024-04-12|1832.00
#2024-04-15|1809.32
#2024-04-16|1816.78
#2024-04-17|1808.50
#2024-04-18|1807.26
#2024-04-19|1754.18
#2024-04-22|1756.58
#2024-04-23|1796.56
#2024-04-24|1774.81
#2024-04-25|1773.82
#2024-04-26|1775.26
#2024-04-29|1772.53
#2024-04-30|1748.91
#2024-05-01|1752.00
#2024-05-02|1782.00
#2024-05-03|1812.93
#2024-05-06|1846.50
#2024-05-07|1813.58
#2024-05-08|1816.83
#2024-05-09|1826.13
#2024-05-10|1823.05
#2024-05-13|1828.74
#2024-05-14|1827.02
#2024-05-15|1821.10
#2024-05-16|1825.04
#2024-05-17|1835.37
#2024-05-20|1857.01
#2024-05-21|1861.22
#2024-05-22|1852.82
#2024-05-23|1834.34
#2024-05-24|1856.87
#2024-05-27|1858.95
#2024-05-28|1856.83
#2024-05-29|1845.66
#2024-05-30|1844.99
#2024-05-31|1853.16
#2024-06-03|1845.04
#2024-06-04|1847.04
#2024-06-05|1862.50
#2024-06-06|1859.88
#2024-06-07|1846.87
#2024-06-10|1847.64
#2024-06-11|1838.03
#2024-06-12|1856.81
#2024-06-13|1846.13
#2024-06-14|1852.30
#2024-06-17|1867.06
#2024-06-18|1881.65
#2024-06-19|1881.37
#2024-06-20|1878.83
#2024-06-21|1883.89
#2024-06-24|1872.07
#2024-06-25|1876.36
#2024-06-26|1877.47
#2024-06-27|1889.96
#2024-06-28|1866.94
#2024-07-01|1851.79
#2024-07-02|1863.24
#2024-07-03|1875.84
#2024-07-04|1879.01
#2024-07-05|1885.13
#2024-07-08|1878.35
#2024-07-09|1880.91
#2024-07-10|1872.18
#2024-07-11|1847.58
#2024-07-12|1854.91
#2024-07-15|1861.27
#2024-07-16|1874.45
#2024-07-17|1852.26
#2024-07-18|1847.66
#2024-07-19|1830.87
#2024-07-22|1847.39
#2024-07-23|1832.34
#2024-07-24|1808.25
#2024-07-25|1791.06
#2024-07-26|1799.37
#2024-07-29|1806.38
#2024-07-30|1813.19
#2024-07-31|1818.67
#2024-08-01|1794.56
#2024-08-02|1756.98
#2024-08-05|1718.17
#2024-08-06|1740.69
#2024-08-07|1736.78
#2024-08-08|1751.39
#2024-08-09|1768.85
#2024-08-12|1765.87
#2024-08-13|1784.69
#2024-08-14|1804.13
#2024-08-15|1823.00
#2024-08-16|1838.22
#2024-08-19|1867.62
#2024-08-20|1875.03
#2024-08-21|1882.67
#2024-08-22|1870.97
#2024-08-23|1881.34
#2024-08-26|1888.74
#2024-08-27|1891.81
#2024-08-28|1875.69
#2024-08-29|1888.98
#2024-08-30|1899.12
#2024-09-02|1899.63
#2024-09-03|1859.03
#2024-09-04|1864.23
#2024-09-05|1861.79
#2024-09-06|1836.92
#2024-09-09|1850.07
#2024-09-10|1845.37
#2024-09-11|1850.85
#2024-09-12|1873.98
#2024-09-13|1900.54
#2024-09-16|1909.17
#2024-09-17|1925.35
#2024-09-18|1909.41
#2024-09-19|1932.54
#2024-09-20|1925.28
#2024-09-23|1930.31
#2024-09-24|1952.82
#2024-09-25|1951.72
#2024-09-26|1949.34
#2024-09-27|1951.09
#2024-09-30|1942.66
#2024-10-01|1925.86
#2024-10-02|1929.71
#2024-10-03|1918.27
#2024-10-04|1934.93
#2024-10-07|1904.63
#2024-10-08|1929.31
#2024-10-09|1943.85
#2024-10-10|1939.94
#2024-10-11|1945.01
#2024-10-14|1942.40
#2024-10-15|1941.15
#2024-10-16|1948.57
#2024-10-17|1938.84
#2024-10-18|2013.67
#2024-10-21|2009.92
#2024-10-22|1995.03
#2024-10-23|1973.26
#2024-10-24|1977.91
#2024-10-25|1981.10
#2024-10-28|1989.05
#2024-10-29|2000.33
#2024-10-30|1985.79
#2024-10-31|1983.20
#2024-11-01|1990.88
#2024-11-04|1988.07
#2024-11-05|2010.73
#2024-11-06|2043.61
#2024-11-07|2070.86
#2024-11-08|2064.63
#2024-11-11|2084.82
#2024-11-12|2087.54
#2024-11-13|2101.56
#2024-11-14|2139.28
#2024-11-15|2112.66
#2024-11-18|2132.07
#2024-11-19|2153.62
#2024-11-20|2179.51
#2024-11-21|2205.73
#2024-11-22|2219.87
#2024-11-25|2196.47
#2024-11-26|2200.23
#2024-11-27|2219.01
#2024-11-28|2217.55
#2024-11-29|2231.13
#2024-12-02|2247.87
#2024-12-03|2255.33
#2024-12-04|2268.86
#2024-12-05|2277.01
#2024-12-06|2296.34
#2024-12-09|2255.92
#2024-12-10|2250.96
#2024-12-11|2280.66
#2024-12-12|2280.07
#2024-12-13|2261.71
#2024-12-16|2259.66
#2024-12-17|2259.58
#2024-12-18|2211.84
#2024-12-19|2206.33
#2024-12-20|2216.43
#2024-12-23|2207.80
#2024-12-24|2236.02
#2024-12-25|2236.08
#2024-12-26|2228.61
#2024-12-27|2208.84
#2024-12-30|2189.17
#2024-12-31|2183.71
#2025-01-01|2183.72
#2025-01-02|2176.94
#2025-01-03|2171.21
#2025-01-06|2181.09
#2025-01-07|2173.79
#2025-01-08|2159.69
#2025-01-09|2161.93
#2025-01-10|2110.46
#2025-01-13|2105.25
#2025-01-14|2099.52
#2025-01-15|2128.18
#2025-01-16|2119.28
#2025-01-17|2145.34
#2025-01-20|2150.94
#2025-01-21|2174.03
#2025-01-22|2253.66
#2025-01-23|2290.55
#2025-01-24|2294.43
#2025-01-27|2302.47
#2025-01-28|2299.92
#2025-01-29|2313.81
#2025-01-30|2318.97
#2025-01-31|2317.34
#2025-02-03|2320.17
#2025-02-04|2333.85
#2025-02-05|2342.98
#2025-02-06|2351.75
#2025-02-07|2347.46
#2025-02-10|2361.84
#2025-02-11|2345.26
#2025-02-12|2370.24
#2025-02-13|2362.72
#2025-02-14|2380.00
#2025-02-17|2376.28
#2025-02-18|2349.83
#2025-02-19|2358.43
#2025-02-20|2333.53
#2025-02-21|2291.81
#2025-02-24|2293.71
#2025-02-25|2275.43
#2025-02-26|2275.21
#2025-02-27|2232.15
#2025-02-28|2263.09
#2025-03-03|2248.32
#2025-03-04|2224.82
#2025-03-05|2248.30
#2025-03-06|2141.41
#2025-03-07|2136.93
#2025-03-10|2089.16
#2025-03-11|2088.28
#2025-03-12|2119.23
#2025-03-13|2070.44
#2025-03-14|2109.24
#2025-03-17|2153.92
#2025-03-18|2128.16
#2025-03-19|2169.70
#2025-03-20|2154.95
#2025-03-21|2164.82
#2025-03-24|2183.59
#2025-03-25|2225.01
#2025-03-26|2189.25
#2025-03-27|2192.51
#2025-03-28|2135.59
#2025-03-31|2135.03
#2025-04-01|2124.67
#2025-04-02|2137.18
#2025-04-03|2052.95
#2025-04-04|1941.87
#2025-04-07|1916.28
#2025-04-08|1919.08
#2025-04-09|2058.26
#2025-04-10|2016.53
#2025-04-11|2018.52
#2025-04-14|2043.59
#2025-04-15|2105.80
#2025-04-16|2072.65
#2025-04-17|2097.97
#2025-04-18|2098.74
#2025-04-21|2110.46
#2025-04-22|2176.30
#2025-04-23|2194.52
#2025-04-24|2263.94
#2025-04-25|2272.99
#2025-04-28|2283.05
#2025-04-29|2308.76
#2025-04-30|2320.48
#2025-05-01|2315.94
#2025-05-02|2357.76
#2025-05-05|2335.68
#2025-05-06|2338.88
#2025-05-07|2403.42
#2025-05-08|2407.31
#2025-05-09|2416.24
#2025-05-12|2405.42
#2025-05-13|2446.95
#2025-05-14|2467.91
#2025-05-15|2495.20
#2025-05-16|2517.47
#2025-05-19|2518.95
#2025-05-20|2522.03
#2025-05-21|2514.19
#2025-05-22|2504.95
#2025-05-23|2500.39
#2025-05-26|2505.21
#2025-05-27|2546.01
#2025-05-28|2534.37
#2025-05-29|2506.05
#2025-05-30|2532.90
#2025-06-02|2543.51
#2025-06-03|2539.17
#2025-06-04|2566.22
#2025-06-05|2567.00
#2025-06-06|2562.67
#2025-06-09|2547.59
#2025-06-10|2546.23
#2025-06-11|2570.49
#2025-06-12|2556.73
#2025-06-13|2538.92
#2025-06-16|2574.32
#2025-06-17|2547.38
#2025-06-18|2549.23
#2025-06-19|2547.48
#2025-06-20|2558.41
#2025-06-23|2587.46
#2025-06-24|2628.47
#2025-06-25|2619.05
#2025-06-26|2662.30
#2025-06-27|2694.66
#2025-06-30|2719.65
#2025-07-01|2669.28
#2025-07-02|2653.58
#2025-07-03|2675.76
#2025-07-04|2673.38
#2025-07-07|2661.71
#2025-07-08|2642.95
#2025-07-09|2645.37
#2025-07-10|2624.41
#2025-07-11|2605.44
#2025-07-14|2624.42
#2025-07-15|2615.50
#2025-07-16|2617.75
#2025-07-17|2650.52
#2025-07-18|2585.41
#2025-07-21|2600.17
#2025-07-22|2568.53
#2025-07-23|2578.74
#2025-07-24|2584.12
#2025-07-25|2573.00
#2025-07-28|2551.48
#2025-07-29|2530.43
#2025-07-30|2544.13
#2025-07-31|2516.18
#2025-08-01|2494.74
#2025-08-04|2526.76
#2025-08-05|2490.34
#2025-08-06|2494.70
#2025-08-07|2482.80
#2025-08-08|2460.20
#2025-08-11|2464.00
#2025-08-12|2478.84
#2025-08-13|2487.65
#2025-08-14|2507.15
#2025-08-15|2512.78
#2025-08-18|2525.99
#2025-08-19|2495.20
#2025-08-20|2506.31
#2025-08-21|2487.21
#2025-08-22|2509.77
#2025-08-25|2513.29
#2025-08-26|2508.21
#2025-08-27|2512.06
#2025-08-28|2515.08
#2025-08-29|2488.40
#2025-09-01|2488.28
#2025-09-02|2482.58
#2025-09-03|2493.42
#2025-09-04|2537.64
#2025-09-05|2529.26
#2025-09-08|2541.74
#2025-09-09|2548.94
#2025-09-10|2504.67
#2025-09-11|2498.12
#2025-09-12|2498.43
#2025-09-15|2515.58
#2025-09-16|2504.26
#2025-09-17|2537.04
#2025-09-18|2522.57
#2025-09-19|2526.54
#2025-09-22|2524.30
#2025-09-23|2515.80
#2025-09-24|2504.74
#2025-09-25|2504.26
#2025-09-26|2512.44
#2025-09-29|2518.75
#2025-09-30|2517.09
#2025-10-01|2474.94
#2025-10-02|2463.59
#2025-10-03|2454.95
#2025-10-06|2470.40
#2025-10-07|2490.25
#2025-10-08|2504.98
#2025-10-09|2508.89
#2025-10-10|2477.03
#2025-10-13|2488.22
#2025-10-14|2489.24
#2025-10-15|2488.64
#2025-10-16|2451.92
#2025-10-17|2471.14
#2025-10-20|2521.92
#2025-10-21|2551.84
#2025-10-22|2416.51
#2025-10-23|2419.32
#2025-10-24|2387.55
#2025-10-27|2393.01
#2025-10-28|2396.43
#2025-10-29|2383.14
#2025-10-30|2384.28
#2025-10-31|2428.01
#2025-11-03|2396.49
#2025-11-04|2386.79
#2025-11-05|2395.52
#2025-11-06|2383.14
#2025-11-07|2392.91
#2025-11-10|2418.68
#2025-11-11|2453.30
#2025-11-12|2478.40
#2025-11-13|2428.35
#2025-11-14|2376.17
#2025-11-17|2357.81
#2025-11-18|2402.33
#2025-11-19|2350.12
#2025-11-20|2282.95
#2025-11-21|2287.21
#2025-11-24|2296.92
#2025-11-25|2280.88
#2025-11-26|2308.49
#2025-11-27|2309.54
#2025-11-28|2333.40
#2025-12-01|2358.93
#2025-12-02|2351.13
#2025-12-03|2297.38
#2025-12-04|2292.70
#2025-12-05|2274.52
#2025-12-08|2252.48
#2025-12-09|2257.09
#2025-12-10|2235.49
#2025-12-11|2265.68
#2025-12-12|2280.41
#2025-12-15|2262.22
#2025-12-16|2269.61
#2025-12-17|2266.67
#2025-12-18|2262.59
#2025-12-19|2265.12
#2025-12-22|2266.52
#2025-12-23|2275.46
#2025-12-24|2286.79
#2025-12-25|2286.70
#2025-12-26|2288.24
#2025-12-29|2288.50
#2025-12-30|2288.72
#2025-12-31|2281.05
#2026-01-01|2281.05
#2026-01-02|2239.35
#2026-01-05|2258.07
#2026-01-06|2250.99
#2026-01-07|2235.73
#2026-01-08|2235.69
#2026-01-09|2238.04
#2026-01-12|2219.19
#2026-01-13|2232.49
#2026-01-14|2212.95
#2026-01-15|2205.65
#2026-01-16|2188.81
#2026-01-19|2186.49
#2026-01-20|2170.93
#2026-01-21|2168.82
#2026-01-22|2152.74
#2026-01-23|2175.27
#2026-01-26|2171.89
#2026-01-27|2156.57
#2026-01-28|2138.45
#2026-01-29|2126.77
#2026-01-30|2137.15
#2026-02-02|2086.49
#2026-02-03|2027.42
#2026-02-04|2037.97
#2026-02-05|2033.16
#2026-02-06|2066.81
#2026-02-09|2053.51
#2026-02-10|2088.67
#2026-02-11|2040.21
#2026-02-12|1965.34
#2026-02-13|1992.78
#2026-02-16|1986.57
#2026-02-17|1993.99
#2026-02-18|2018.14
#2026-02-19|2008.94
#2026-02-20|2032.74
#2026-02-23|1987.89
#2026-02-24|2020.01
#2026-02-25|2064.66
#2026-02-26|2095.58
#2026-02-27|2221.97
#2026-03-02|2219.44
#2026-03-03|2211.32
#2026-03-04|2220.83
#2026-03-05|2228.79
#2026-03-06|2216.49
#2026-03-09|2204.46
#2026-03-10|2187.44
#2026-03-11|2160.68
#2026-03-12|2140.99
#2026-03-13|2147.91