Table Data - NASDAQ Global Media Large Mid Cap Total Return Index
| Title | NASDAQ Global Media Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQG4030LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:50 PM CDT |
| Notes | For more information about this series, see: NQG4030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 527.35 |
| 2001-04-02 | 513.28 |
| 2001-04-03 | 488.94 |
| 2001-04-04 | 490.98 |
| 2001-04-05 | 520.31 |
| 2001-04-06 | 518.84 |
| 2001-04-09 | 521.70 |
| 2001-04-10 | 534.80 |
| 2001-04-11 | 539.77 |
| 2001-04-12 | 547.40 |
| 2001-04-13 | . |
| 2001-04-16 | 550.78 |
| 2001-04-17 | 556.15 |
| 2001-04-18 | 591.11 |
| 2001-04-19 | 602.18 |
| 2001-04-20 | 601.00 |
| 2001-04-23 | 588.96 |
| 2001-04-24 | 581.48 |
| 2001-04-25 | 593.66 |
| 2001-04-26 | 598.19 |
| 2001-04-27 | 597.33 |
| 2001-04-30 | 601.30 |
| 2001-05-01 | 612.45 |
| 2001-05-02 | 614.28 |
| 2001-05-03 | 605.54 |
| 2001-05-04 | 610.62 |
| 2001-05-07 | 612.63 |
| 2001-05-08 | 606.55 |
| 2001-05-09 | 603.38 |
| 2001-05-10 | 609.98 |
| 2001-05-11 | 604.57 |
| 2001-05-14 | 600.61 |
| 2001-05-15 | 597.09 |
| 2001-05-16 | 612.32 |
| 2001-05-17 | 623.38 |
| 2001-05-18 | 626.79 |
| 2001-05-21 | 642.71 |
| 2001-05-22 | 642.09 |
| 2001-05-23 | 630.30 |
| 2001-05-24 | 628.59 |
| 2001-05-25 | 624.30 |
| 2001-05-28 | . |
| 2001-05-29 | 612.03 |
| 2001-05-30 | 603.41 |
| 2001-05-31 | 606.76 |
| 2001-06-01 | 607.90 |
| 2001-06-04 | 607.26 |
| 2001-06-05 | 612.34 |
| 2001-06-06 | 607.42 |
| 2001-06-07 | 606.90 |
| 2001-06-08 | 602.38 |
| 2001-06-11 | 601.20 |
| 2001-06-12 | 597.05 |
| 2001-06-13 | 594.28 |
| 2001-06-14 | 582.38 |
| 2001-06-15 | 579.84 |
| 2001-06-18 | 567.51 |
| 2001-06-19 | 569.10 |
| 2001-06-20 | 583.22 |
| 2001-06-21 | 590.08 |
| 2001-06-22 | 582.26 |
| 2001-06-25 | 581.75 |
| 2001-06-26 | 576.10 |
| 2001-06-27 | 576.02 |
| 2001-06-28 | 577.74 |
| 2001-06-29 | 589.74 |
| 2001-07-02 | 594.82 |
| 2001-07-03 | 593.24 |
| 2001-07-04 | . |
| 2001-07-05 | 580.73 |
| 2001-07-06 | 567.92 |
| 2001-07-09 | 567.82 |
| 2001-07-10 | 562.72 |
| 2001-07-11 | 554.61 |
| 2001-07-12 | 563.49 |
| 2001-07-13 | 564.55 |
| 2001-07-16 | 561.74 |
| 2001-07-17 | 563.42 |
| 2001-07-18 | 543.57 |
| 2001-07-19 | 537.28 |
| 2001-07-20 | 538.55 |
| 2001-07-23 | 530.06 |
| 2001-07-24 | 525.57 |
| 2001-07-25 | 530.91 |
| 2001-07-26 | 544.57 |
| 2001-07-27 | 550.03 |
| 2001-07-30 | 551.43 |
| 2001-07-31 | 551.71 |
| 2001-08-01 | 557.98 |
| 2001-08-02 | 566.18 |
| 2001-08-03 | 560.49 |
| 2001-08-06 | 555.68 |
| 2001-08-07 | 556.02 |
| 2001-08-08 | 549.12 |
| 2001-08-09 | 545.42 |
| 2001-08-10 | 544.57 |
| 2001-08-13 | 542.47 |
| 2001-08-14 | 529.98 |
| 2001-08-15 | 522.92 |
| 2001-08-16 | 521.95 |
| 2001-08-17 | 516.20 |
| 2001-08-20 | 518.92 |
| 2001-08-21 | 519.74 |
| 2001-08-22 | 516.86 |
| 2001-08-23 | 516.26 |
| 2001-08-24 | 530.89 |
| 2001-08-27 | 528.22 |
| 2001-08-28 | 517.74 |
| 2001-08-29 | 506.92 |
| 2001-08-30 | 490.01 |
| 2001-08-31 | 497.38 |
| 2001-09-03 | . |
| 2001-09-04 | 495.87 |
| 2001-09-05 | 485.43 |
| 2001-09-06 | 469.51 |
| 2001-09-07 | 451.95 |
| 2001-09-10 | 454.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 405.87 |
| 2001-09-18 | 399.84 |
| 2001-09-19 | 399.61 |
| 2001-09-20 | 382.77 |
| 2001-09-21 | 386.70 |
| 2001-09-24 | 409.03 |
| 2001-09-25 | 407.26 |
| 2001-09-26 | 403.59 |
| 2001-09-27 | 406.59 |
| 2001-09-28 | 417.39 |
| 2001-10-01 | 410.85 |
| 2001-10-02 | 412.64 |
| 2001-10-03 | 423.29 |
| 2001-10-04 | 427.05 |
| 2001-10-05 | 424.41 |
| 2001-10-08 | 413.28 |
| 2001-10-09 | 413.08 |
| 2001-10-10 | 420.26 |
| 2001-10-11 | 439.79 |
| 2001-10-12 | 436.28 |
| 2001-10-15 | 431.85 |
| 2001-10-16 | 438.75 |
| 2001-10-17 | 425.23 |
| 2001-10-18 | 415.65 |
| 2001-10-19 | 420.18 |
| 2001-10-22 | 429.12 |
| 2001-10-23 | 437.05 |
| 2001-10-24 | 431.73 |
| 2001-10-25 | 432.34 |
| 2001-10-26 | 439.15 |
| 2001-10-29 | 426.52 |
| 2001-10-30 | 417.43 |
| 2001-10-31 | 422.20 |
| 2001-11-01 | 431.71 |
| 2001-11-02 | 431.88 |
| 2001-11-05 | 440.86 |
| 2001-11-06 | 447.73 |
| 2001-11-07 | 446.27 |
| 2001-11-08 | 458.51 |
| 2001-11-09 | 459.48 |
| 2001-11-12 | 453.74 |
| 2001-11-13 | 469.09 |
| 2001-11-14 | 479.67 |
| 2001-11-15 | 484.79 |
| 2001-11-16 | 482.76 |
| 2001-11-19 | 489.74 |
| 2001-11-20 | 479.51 |
| 2001-11-21 | 471.68 |
| 2001-11-22 | . |
| 2001-11-23 | 475.70 |
| 2001-11-26 | 484.73 |
| 2001-11-27 | 481.17 |
| 2001-11-28 | 469.98 |
| 2001-11-29 | 470.42 |
| 2001-11-30 | 473.07 |
| 2001-12-03 | 466.61 |
| 2001-12-04 | 475.60 |
| 2001-12-05 | 496.69 |
| 2001-12-06 | 496.72 |
| 2001-12-07 | 485.35 |
| 2001-12-10 | 468.09 |
| 2001-12-11 | 470.76 |
| 2001-12-12 | 472.19 |
| 2001-12-13 | 464.99 |
| 2001-12-14 | 459.30 |
| 2001-12-17 | 468.60 |
| 2001-12-18 | 471.40 |
| 2001-12-19 | 471.91 |
| 2001-12-20 | 465.87 |
| 2001-12-21 | 465.47 |
| 2001-12-24 | 465.06 |
| 2001-12-25 | . |
| 2001-12-26 | 465.68 |
| 2001-12-27 | 474.02 |
| 2001-12-28 | 480.64 |
| 2001-12-31 | 476.54 |
| 2002-01-01 | . |
| 2002-01-02 | 476.87 |
| 2002-01-03 | 479.78 |
| 2002-01-04 | 485.57 |
| 2002-01-07 | 488.11 |
| 2002-01-08 | 482.47 |
| 2002-01-09 | 477.35 |
| 2002-01-10 | 475.54 |
| 2002-01-11 | 471.54 |
| 2002-01-14 | 465.61 |
| 2002-01-15 | 468.51 |
| 2002-01-16 | 457.26 |
| 2002-01-17 | 459.11 |
| 2002-01-18 | 454.12 |
| 2002-01-21 | . |
| 2002-01-22 | 445.38 |
| 2002-01-23 | 444.37 |
| 2002-01-24 | 446.65 |
| 2002-01-25 | 443.69 |
| 2002-01-28 | 446.12 |
| 2002-01-29 | 436.06 |
| 2002-01-30 | 430.93 |
| 2002-01-31 | 432.87 |
| 2002-02-01 | 429.99 |
| 2002-02-04 | 416.11 |
| 2002-02-05 | 412.55 |
| 2002-02-06 | 412.19 |
| 2002-02-07 | 423.61 |
| 2002-02-08 | 438.53 |
| 2002-02-11 | 447.04 |
| 2002-02-12 | 443.69 |
| 2002-02-13 | 443.12 |
| 2002-02-14 | 445.02 |
| 2002-02-15 | 436.70 |
| 2002-02-18 | . |
| 2002-02-19 | 425.74 |
| 2002-02-20 | 426.89 |
| 2002-02-21 | 421.68 |
| 2002-02-22 | 424.82 |
| 2002-02-25 | 434.92 |
| 2002-02-26 | 434.39 |
| 2002-02-27 | 438.71 |
| 2002-02-28 | 441.39 |
| 2002-03-01 | 452.85 |
| 2002-03-04 | 467.20 |
| 2002-03-05 | 467.09 |
| 2002-03-06 | 472.53 |
| 2002-03-07 | 468.42 |
| 2002-03-08 | 472.07 |
| 2002-03-11 | 472.64 |
| 2002-03-12 | 466.14 |
| 2002-03-13 | 462.02 |
| 2002-03-14 | 461.10 |
| 2002-03-15 | 469.00 |
| 2002-03-18 | 477.28 |
| 2002-03-19 | 474.42 |
| 2002-03-20 | 468.21 |
| 2002-03-21 | 464.27 |
| 2002-03-22 | 462.04 |
| 2002-03-25 | 455.92 |
| 2002-03-26 | 448.25 |
| 2002-03-27 | 452.13 |
| 2002-03-28 | 456.52 |
| 2002-03-29 | . |
| 2002-04-01 | 455.13 |
| 2002-04-02 | 448.58 |
| 2002-04-03 | 444.03 |
| 2002-04-04 | 443.84 |
| 2002-04-05 | 448.13 |
| 2002-04-08 | 443.63 |
| 2002-04-09 | 442.86 |
| 2002-04-10 | 442.44 |
| 2002-04-11 | 430.42 |
| 2002-04-12 | 436.29 |
| 2002-04-15 | 439.20 |
| 2002-04-16 | 447.66 |
| 2002-04-17 | 449.30 |
| 2002-04-18 | 448.10 |
| 2002-04-19 | 450.59 |
| 2002-04-22 | 441.86 |
| 2002-04-23 | 437.57 |
| 2002-04-24 | 438.17 |
| 2002-04-25 | 435.84 |
| 2002-04-26 | 427.11 |
| 2002-04-29 | 416.91 |
| 2002-04-30 | 420.36 |
| 2002-05-01 | 429.47 |
| 2002-05-02 | 423.64 |
| 2002-05-03 | 417.01 |
| 2002-05-06 | 408.51 |
| 2002-05-07 | 407.72 |
| 2002-05-08 | 423.11 |
| 2002-05-09 | 419.91 |
| 2002-05-10 | 411.88 |
| 2002-05-13 | 415.42 |
| 2002-05-14 | 426.61 |
| 2002-05-15 | 435.14 |
| 2002-05-16 | 435.03 |
| 2002-05-17 | 440.14 |
| 2002-05-20 | 436.50 |
| 2002-05-21 | 432.24 |
| 2002-05-22 | 428.93 |
| 2002-05-23 | 433.54 |
| 2002-05-24 | 433.68 |
| 2002-05-27 | . |
| 2002-05-28 | 431.32 |
| 2002-05-29 | 429.32 |
| 2002-05-30 | 425.57 |
| 2002-05-31 | 429.59 |
| 2002-06-03 | 425.08 |
| 2002-06-04 | 418.69 |
| 2002-06-05 | 416.57 |
| 2002-06-06 | 410.45 |
| 2002-06-07 | 407.92 |
| 2002-06-10 | 403.98 |
| 2002-06-11 | 401.03 |
| 2002-06-12 | 388.99 |
| 2002-06-13 | 385.49 |
| 2002-06-14 | 383.14 |
| 2002-06-17 | 390.40 |
| 2002-06-18 | 395.31 |
| 2002-06-19 | 388.48 |
| 2002-06-20 | 373.87 |
| 2002-06-21 | 364.14 |
| 2002-06-24 | 363.26 |
| 2002-06-25 | 362.17 |
| 2002-06-26 | 349.93 |
| 2002-06-27 | 344.49 |
| 2002-06-28 | 359.28 |
| 2002-07-01 | 348.28 |
| 2002-07-02 | 337.05 |
| 2002-07-03 | 338.92 |
| 2002-07-04 | . |
| 2002-07-05 | 356.12 |
| 2002-07-08 | 349.60 |
| 2002-07-09 | 344.46 |
| 2002-07-10 | 328.75 |
| 2002-07-11 | 331.27 |
| 2002-07-12 | 334.18 |
| 2002-07-15 | 329.23 |
| 2002-07-16 | 322.54 |
| 2002-07-17 | 329.69 |
| 2002-07-18 | 326.95 |
| 2002-07-19 | 312.45 |
| 2002-07-22 | 305.68 |
| 2002-07-23 | 291.11 |
| 2002-07-24 | 297.65 |
| 2002-07-25 | 294.85 |
| 2002-07-26 | 296.21 |
| 2002-07-29 | 315.84 |
| 2002-07-30 | 319.61 |
| 2002-07-31 | 317.92 |
| 2002-08-01 | 306.98 |
| 2002-08-02 | 296.08 |
| 2002-08-05 | 280.96 |
| 2002-08-06 | 288.92 |
| 2002-08-07 | 293.34 |
| 2002-08-08 | 303.62 |
| 2002-08-09 | 304.53 |
| 2002-08-12 | 300.88 |
| 2002-08-13 | 296.10 |
| 2002-08-14 | 303.29 |
| 2002-08-15 | 316.36 |
| 2002-08-16 | 322.37 |
| 2002-08-19 | 334.68 |
| 2002-08-20 | 334.00 |
| 2002-08-21 | 341.88 |
| 2002-08-22 | 345.63 |
| 2002-08-23 | 333.29 |
| 2002-08-26 | 335.68 |
| 2002-08-27 | 332.56 |
| 2002-08-28 | 323.51 |
| 2002-08-29 | 328.47 |
| 2002-08-30 | 327.06 |
| 2002-09-02 | . |
| 2002-09-03 | 312.84 |
| 2002-09-04 | 317.79 |
| 2002-09-05 | 312.51 |
| 2002-09-06 | 327.03 |
| 2002-09-09 | 326.02 |
| 2002-09-10 | 333.08 |
| 2002-09-11 | 336.18 |
| 2002-09-12 | 326.62 |
| 2002-09-13 | 327.07 |
| 2002-09-16 | 324.60 |
| 2002-09-17 | 324.16 |
| 2002-09-18 | 322.25 |
| 2002-09-19 | 310.66 |
| 2002-09-20 | 314.53 |
| 2002-09-23 | 308.16 |
| 2002-09-24 | 305.20 |
| 2002-09-25 | 311.91 |
| 2002-09-26 | 319.87 |
| 2002-09-27 | 316.34 |
| 2002-09-30 | 306.37 |
| 2002-10-01 | 312.85 |
| 2002-10-02 | 311.19 |
| 2002-10-03 | 308.49 |
| 2002-10-04 | 299.63 |
| 2002-10-07 | 288.96 |
| 2002-10-08 | 288.15 |
| 2002-10-09 | 282.75 |
| 2002-10-10 | 294.69 |
| 2002-10-11 | 308.25 |
| 2002-10-14 | 307.32 |
| 2002-10-15 | 324.93 |
| 2002-10-16 | 319.32 |
| 2002-10-17 | 327.48 |
| 2002-10-18 | 328.95 |
| 2002-10-21 | 336.87 |
| 2002-10-22 | 337.69 |
| 2002-10-23 | 341.57 |
| 2002-10-24 | 337.14 |
| 2002-10-25 | 343.66 |
| 2002-10-28 | 342.31 |
| 2002-10-29 | 335.85 |
| 2002-10-30 | 337.93 |
| 2002-10-31 | 337.50 |
| 2002-11-01 | 341.17 |
| 2002-11-04 | 350.65 |
| 2002-11-05 | 355.80 |
| 2002-11-06 | 359.58 |
| 2002-11-07 | 348.76 |
| 2002-11-08 | 346.82 |
| 2002-11-11 | 339.84 |
| 2002-11-12 | 343.86 |
| 2002-11-13 | 342.44 |
| 2002-11-14 | 347.27 |
| 2002-11-15 | 352.05 |
| 2002-11-18 | 349.26 |
| 2002-11-19 | 346.31 |
| 2002-11-20 | 347.55 |
| 2002-11-21 | 361.32 |
| 2002-11-22 | 362.98 |
| 2002-11-25 | 364.49 |
| 2002-11-26 | 353.78 |
| 2002-11-27 | 366.18 |
| 2002-11-28 | . |
| 2002-11-29 | 368.94 |
| 2002-12-02 | 368.69 |
| 2002-12-03 | 353.00 |
| 2002-12-04 | 348.48 |
| 2002-12-05 | 349.01 |
| 2002-12-06 | 349.54 |
| 2002-12-09 | 336.84 |
| 2002-12-10 | 341.44 |
| 2002-12-11 | 344.28 |
| 2002-12-12 | 342.29 |
| 2002-12-13 | 335.37 |
| 2002-12-16 | 342.90 |
| 2002-12-17 | 343.15 |
| 2002-12-18 | 336.88 |
| 2002-12-19 | 335.97 |
| 2002-12-20 | 337.58 |
| 2002-12-23 | 338.92 |
| 2002-12-24 | 336.61 |
| 2002-12-25 | . |
| 2002-12-26 | 336.26 |
| 2002-12-27 | 327.40 |
| 2002-12-30 | 329.09 |
| 2002-12-31 | 334.87 |
| 2003-01-01 | . |
| 2003-01-02 | 346.47 |
| 2003-01-03 | 348.19 |
| 2003-01-06 | 357.69 |
| 2003-01-07 | 354.16 |
| 2003-01-08 | 348.09 |
| 2003-01-09 | 356.57 |
| 2003-01-10 | 360.96 |
| 2003-01-13 | 361.32 |
| 2003-01-14 | 364.84 |
| 2003-01-15 | 359.45 |
| 2003-01-16 | 358.95 |
| 2003-01-17 | 353.77 |
| 2003-01-20 | . |
| 2003-01-21 | 343.11 |
| 2003-01-22 | 339.55 |
| 2003-01-23 | 348.15 |
| 2003-01-24 | 340.34 |
| 2003-01-27 | 331.94 |
| 2003-01-28 | 335.48 |
| 2003-01-29 | 339.99 |
| 2003-01-30 | 329.07 |
| 2003-01-31 | 333.47 |
| 2003-02-03 | 332.13 |
| 2003-02-04 | 322.99 |
| 2003-02-05 | 321.05 |
| 2003-02-06 | 322.45 |
| 2003-02-07 | 316.94 |
| 2003-02-10 | 316.60 |
| 2003-02-11 | 315.91 |
| 2003-02-12 | 310.65 |
| 2003-02-13 | 306.38 |
| 2003-02-14 | 313.94 |
| 2003-02-17 | . |
| 2003-02-18 | 323.35 |
| 2003-02-19 | 317.54 |
| 2003-02-20 | 315.51 |
| 2003-02-21 | 320.12 |
| 2003-02-24 | 310.38 |
| 2003-02-25 | 311.86 |
| 2003-02-26 | 308.50 |
| 2003-02-27 | 313.58 |
| 2003-02-28 | 320.67 |
| 2003-03-03 | 318.84 |
| 2003-03-04 | 309.88 |
| 2003-03-05 | 313.04 |
| 2003-03-06 | 308.84 |
| 2003-03-07 | 310.95 |
| 2003-03-10 | 303.00 |
| 2003-03-11 | 297.55 |
| 2003-03-12 | 294.44 |
| 2003-03-13 | 309.10 |
| 2003-03-14 | 314.71 |
| 2003-03-17 | 326.74 |
| 2003-03-18 | 323.24 |
| 2003-03-19 | 325.49 |
| 2003-03-20 | 329.65 |
| 2003-03-21 | 339.80 |
| 2003-03-24 | 323.93 |
| 2003-03-25 | 329.49 |
| 2003-03-26 | 326.93 |
| 2003-03-27 | 326.63 |
| 2003-03-28 | 324.43 |
| 2003-03-31 | 315.54 |
| 2003-04-01 | 320.09 |
| 2003-04-02 | 329.75 |
| 2003-04-03 | 329.34 |
| 2003-04-04 | 330.67 |
| 2003-04-07 | 336.86 |
| 2003-04-08 | 334.39 |
| 2003-04-09 | 330.85 |
| 2003-04-10 | 330.22 |
| 2003-04-11 | 329.95 |
| 2003-04-14 | 337.63 |
| 2003-04-15 | 340.91 |
| 2003-04-16 | 337.01 |
| 2003-04-17 | 342.38 |
| 2003-04-18 | . |
| 2003-04-21 | 342.88 |
| 2003-04-22 | 353.39 |
| 2003-04-23 | 359.11 |
| 2003-04-24 | 354.08 |
| 2003-04-25 | 347.85 |
| 2003-04-28 | 353.63 |
| 2003-04-29 | 355.74 |
| 2003-04-30 | 357.67 |
| 2003-05-01 | 356.67 |
| 2003-05-02 | 357.68 |
| 2003-05-05 | 354.13 |
| 2003-05-06 | 358.24 |
| 2003-05-07 | 359.26 |
| 2003-05-08 | 354.16 |
| 2003-05-09 | 358.94 |
| 2003-05-12 | 362.59 |
| 2003-05-13 | 361.51 |
| 2003-05-14 | 360.49 |
| 2003-05-15 | 365.24 |
| 2003-05-16 | 369.13 |
| 2003-05-19 | 357.90 |
| 2003-05-20 | 356.61 |
| 2003-05-21 | 359.59 |
| 2003-05-22 | 367.85 |
| 2003-05-23 | 367.61 |
| 2003-05-26 | . |
| 2003-05-27 | 372.00 |
| 2003-05-28 | 372.39 |
| 2003-05-29 | 374.17 |
| 2003-05-30 | 376.50 |
| 2003-06-02 | 383.08 |
| 2003-06-03 | 379.44 |
| 2003-06-04 | 386.35 |
| 2003-06-05 | 389.34 |
| 2003-06-06 | 388.71 |
| 2003-06-09 | 381.42 |
| 2003-06-10 | 383.80 |
| 2003-06-11 | 390.80 |
| 2003-06-12 | 393.37 |
| 2003-06-13 | 389.61 |
| 2003-06-16 | 397.64 |
| 2003-06-17 | 398.43 |
| 2003-06-18 | 394.46 |
| 2003-06-19 | 385.73 |
| 2003-06-20 | 385.95 |
| 2003-06-23 | 379.37 |
| 2003-06-24 | 376.80 |
| 2003-06-25 | 376.13 |
| 2003-06-26 | 378.36 |
| 2003-06-27 | 377.85 |
| 2003-06-30 | 379.07 |
| 2003-07-01 | 378.25 |
| 2003-07-02 | 383.00 |
| 2003-07-03 | 382.31 |
| 2003-07-04 | . |
| 2003-07-07 | 392.06 |
| 2003-07-08 | 391.75 |
| 2003-07-09 | 390.51 |
| 2003-07-10 | 385.37 |
| 2003-07-11 | 388.50 |
| 2003-07-14 | 392.63 |
| 2003-07-15 | 390.40 |
| 2003-07-16 | 387.23 |
| 2003-07-17 | 381.67 |
| 2003-07-18 | 385.33 |
| 2003-07-21 | 378.83 |
| 2003-07-22 | 382.20 |
| 2003-07-23 | 378.38 |
| 2003-07-24 | 379.85 |
| 2003-07-25 | 384.25 |
| 2003-07-28 | 385.75 |
| 2003-07-29 | 385.80 |
| 2003-07-30 | 379.70 |
| 2003-07-31 | 381.59 |
| 2003-08-01 | 379.95 |
| 2003-08-04 | 377.58 |
| 2003-08-05 | 372.15 |
| 2003-08-06 | 371.04 |
| 2003-08-07 | 371.05 |
| 2003-08-08 | 373.51 |
| 2003-08-11 | 377.57 |
| 2003-08-12 | 381.43 |
| 2003-08-13 | 380.78 |
| 2003-08-14 | 383.68 |
| 2003-08-15 | 383.16 |
| 2003-08-18 | 385.04 |
| 2003-08-19 | 387.55 |
| 2003-08-20 | 386.35 |
| 2003-08-21 | 388.74 |
| 2003-08-22 | 388.05 |
| 2003-08-25 | 385.61 |
| 2003-08-26 | 385.04 |
| 2003-08-27 | 386.06 |
| 2003-08-28 | 387.84 |
| 2003-08-29 | 393.43 |
| 2003-09-01 | . |
| 2003-09-02 | 398.18 |
| 2003-09-03 | 401.75 |
| 2003-09-04 | 403.47 |
| 2003-09-05 | 401.08 |
| 2003-09-08 | 402.19 |
| 2003-09-09 | 397.85 |
| 2003-09-10 | 389.56 |
| 2003-09-11 | 389.92 |
| 2003-09-12 | 388.70 |
| 2003-09-15 | 385.49 |
| 2003-09-16 | 391.79 |
| 2003-09-17 | 392.15 |
| 2003-09-18 | 395.68 |
| 2003-09-19 | 392.18 |
| 2003-09-22 | 385.90 |
| 2003-09-23 | 387.88 |
| 2003-09-24 | 380.70 |
| 2003-09-25 | 378.23 |
| 2003-09-26 | 373.06 |
| 2003-09-29 | 374.34 |
| 2003-09-30 | 373.63 |
| 2003-10-01 | 381.46 |
| 2003-10-02 | 384.17 |
| 2003-10-03 | 388.73 |
| 2003-10-06 | 390.74 |
| 2003-10-07 | 391.88 |
| 2003-10-08 | 388.32 |
| 2003-10-09 | 393.34 |
| 2003-10-10 | 396.43 |
| 2003-10-13 | 397.61 |
| 2003-10-14 | 399.72 |
| 2003-10-15 | 398.54 |
| 2003-10-16 | 400.82 |
| 2003-10-17 | 395.63 |
| 2003-10-20 | 396.20 |
| 2003-10-21 | 396.16 |
| 2003-10-22 | 392.01 |
| 2003-10-23 | 389.67 |
| 2003-10-24 | 389.15 |
| 2003-10-27 | 393.05 |
| 2003-10-28 | 399.58 |
| 2003-10-29 | 400.66 |
| 2003-10-30 | 402.50 |
| 2003-10-31 | 400.85 |
| 2003-11-03 | 402.88 |
| 2003-11-04 | 400.38 |
| 2003-11-05 | 400.09 |
| 2003-11-06 | 403.40 |
| 2003-11-07 | 408.43 |
| 2003-11-10 | 404.30 |
| 2003-11-11 | 398.25 |
| 2003-11-12 | 401.84 |
| 2003-11-13 | 401.59 |
| 2003-11-14 | 399.09 |
| 2003-11-17 | 395.98 |
| 2003-11-18 | 393.02 |
| 2003-11-19 | 395.31 |
| 2003-11-20 | 393.47 |
| 2003-11-21 | 396.38 |
| 2003-11-24 | 400.65 |
| 2003-11-25 | 403.79 |
| 2003-11-26 | 407.34 |
| 2003-11-27 | . |
| 2003-11-28 | 406.94 |
| 2003-12-01 | 410.11 |
| 2003-12-02 | 410.14 |
| 2003-12-03 | 409.87 |
| 2003-12-04 | 409.32 |
| 2003-12-05 | 405.17 |
| 2003-12-08 | 406.68 |
| 2003-12-09 | 408.21 |
| 2003-12-10 | 406.84 |
| 2003-12-11 | 411.29 |
| 2003-12-12 | 415.62 |
| 2003-12-15 | 415.84 |
| 2003-12-16 | 415.80 |
| 2003-12-17 | 415.51 |
| 2003-12-18 | 420.24 |
| 2003-12-19 | 421.55 |
| 2003-12-22 | 423.25 |
| 2003-12-23 | 424.74 |
| 2003-12-24 | 425.09 |
| 2003-12-25 | . |
| 2003-12-26 | 425.78 |
| 2003-12-29 | 428.97 |
| 2003-12-30 | 429.88 |
| 2003-12-31 | 433.40 |
| 2004-01-01 | . |
| 2004-01-02 | 435.85 |
| 2004-01-05 | 440.17 |
| 2004-01-06 | 439.66 |
| 2004-01-07 | 440.40 |
| 2004-01-08 | 446.11 |
| 2004-01-09 | 444.54 |
| 2004-01-12 | 445.44 |
| 2004-01-13 | 443.73 |
| 2004-01-14 | 445.23 |
| 2004-01-15 | 444.34 |
| 2004-01-16 | 444.36 |
| 2004-01-19 | . |
| 2004-01-20 | 444.90 |
| 2004-01-21 | 449.28 |
| 2004-01-22 | 449.81 |
| 2004-01-23 | 448.75 |
| 2004-01-26 | 448.77 |
| 2004-01-27 | 444.66 |
| 2004-01-28 | 436.96 |
| 2004-01-29 | 436.98 |
| 2004-01-30 | 434.96 |
| 2004-02-02 | 436.15 |
| 2004-02-03 | 433.17 |
| 2004-02-04 | 427.75 |
| 2004-02-05 | 428.71 |
| 2004-02-06 | 433.02 |
| 2004-02-09 | 436.52 |
| 2004-02-10 | 441.98 |
| 2004-02-11 | 446.29 |
| 2004-02-12 | 441.48 |
| 2004-02-13 | 437.14 |
| 2004-02-16 | . |
| 2004-02-17 | 442.83 |
| 2004-02-18 | 441.30 |
| 2004-02-19 | 439.45 |
| 2004-02-20 | 435.21 |
| 2004-02-23 | 432.07 |
| 2004-02-24 | 430.81 |
| 2004-02-25 | 433.22 |
| 2004-02-26 | 434.11 |
| 2004-02-27 | 432.98 |
| 2004-03-01 | 436.14 |
| 2004-03-02 | 433.29 |
| 2004-03-03 | 432.70 |
| 2004-03-04 | 436.13 |
| 2004-03-05 | 435.60 |
| 2004-03-08 | 431.63 |
| 2004-03-09 | 429.04 |
| 2004-03-10 | 421.44 |
| 2004-03-11 | 415.52 |
| 2004-03-12 | 421.14 |
| 2004-03-15 | 412.02 |
| 2004-03-16 | 414.31 |
| 2004-03-17 | 419.84 |
| 2004-03-18 | 419.50 |
| 2004-03-19 | 419.81 |
| 2004-03-22 | 411.92 |
| 2004-03-23 | 411.61 |
| 2004-03-24 | 410.14 |
| 2004-03-25 | 416.94 |
| 2004-03-26 | 417.29 |
| 2004-03-29 | 420.41 |
| 2004-03-30 | 421.66 |
| 2004-03-31 | 422.66 |
| 2004-04-01 | 427.68 |
| 2004-04-02 | 432.47 |
| 2004-04-05 | 434.46 |
| 2004-04-06 | 435.34 |
| 2004-04-07 | 435.39 |
| 2004-04-08 | 435.77 |
| 2004-04-09 | . |
| 2004-04-12 | 437.45 |
| 2004-04-13 | 431.11 |
| 2004-04-14 | 431.10 |
| 2004-04-15 | 428.51 |
| 2004-04-16 | 431.25 |
| 2004-04-19 | 434.22 |
| 2004-04-20 | 430.75 |
| 2004-04-21 | 430.34 |
| 2004-04-22 | 432.84 |
| 2004-04-23 | 431.97 |
| 2004-04-26 | 432.16 |
| 2004-04-27 | 432.27 |
| 2004-04-28 | 427.01 |
| 2004-04-29 | 425.70 |
| 2004-04-30 | 421.81 |
| 2004-05-03 | 424.22 |
| 2004-05-04 | 425.28 |
| 2004-05-05 | 425.68 |
| 2004-05-06 | 419.38 |
| 2004-05-07 | 413.79 |
| 2004-05-10 | 402.94 |
| 2004-05-11 | 409.91 |
| 2004-05-12 | 409.74 |
| 2004-05-13 | 408.29 |
| 2004-05-14 | 406.91 |
| 2004-05-17 | 401.01 |
| 2004-05-18 | 404.58 |
| 2004-05-19 | 408.57 |
| 2004-05-20 | 407.11 |
| 2004-05-21 | 409.40 |
| 2004-05-24 | 411.35 |
| 2004-05-25 | 417.19 |
| 2004-05-26 | 418.95 |
| 2004-05-27 | 420.79 |
| 2004-05-28 | 419.25 |
| 2004-05-31 | . |
| 2004-06-01 | 418.03 |
| 2004-06-02 | 420.63 |
| 2004-06-03 | 417.73 |
| 2004-06-04 | 420.23 |
| 2004-06-07 | 425.24 |
| 2004-06-08 | 425.72 |
| 2004-06-09 | 423.08 |
| 2004-06-10 | 424.04 |
| 2004-06-11 | . |
| 2004-06-14 | 417.48 |
| 2004-06-15 | 419.36 |
| 2004-06-16 | 419.74 |
| 2004-06-17 | 420.21 |
| 2004-06-18 | 421.41 |
| 2004-06-21 | 418.81 |
| 2004-06-22 | 415.66 |
| 2004-06-23 | 414.62 |
| 2004-06-24 | 416.66 |
| 2004-06-25 | 415.97 |
| 2004-06-28 | 417.03 |
| 2004-06-29 | 417.10 |
| 2004-06-30 | 418.60 |
| 2004-07-01 | 416.59 |
| 2004-07-02 | 415.79 |
| 2004-07-05 | . |
| 2004-07-06 | 410.23 |
| 2004-07-07 | 410.14 |
| 2004-07-08 | 406.50 |
| 2004-07-09 | 407.61 |
| 2004-07-12 | 408.20 |
| 2004-07-13 | 408.03 |
| 2004-07-14 | 406.11 |
| 2004-07-15 | 403.12 |
| 2004-07-16 | 401.70 |
| 2004-07-19 | 400.58 |
| 2004-07-20 | 403.55 |
| 2004-07-21 | 402.04 |
| 2004-07-22 | 403.26 |
| 2004-07-23 | 398.87 |
| 2004-07-26 | 396.24 |
| 2004-07-27 | 397.38 |
| 2004-07-28 | 393.97 |
| 2004-07-29 | 396.20 |
| 2004-07-30 | 395.90 |
| 2004-08-02 | 399.53 |
| 2004-08-03 | 399.75 |
| 2004-08-04 | 393.44 |
| 2004-08-05 | 391.88 |
| 2004-08-06 | 386.52 |
| 2004-08-09 | 383.05 |
| 2004-08-10 | 387.42 |
| 2004-08-11 | 383.73 |
| 2004-08-12 | 379.19 |
| 2004-08-13 | 381.29 |
| 2004-08-16 | 387.69 |
| 2004-08-17 | 390.33 |
| 2004-08-18 | 393.53 |
| 2004-08-19 | 393.89 |
| 2004-08-20 | 396.48 |
| 2004-08-23 | 394.76 |
| 2004-08-24 | 393.81 |
| 2004-08-25 | 394.88 |
| 2004-08-26 | 395.91 |
| 2004-08-27 | 396.31 |
| 2004-08-30 | 392.70 |
| 2004-08-31 | 391.98 |
| 2004-09-01 | 392.35 |
| 2004-09-02 | 393.83 |
| 2004-09-03 | 391.62 |
| 2004-09-06 | . |
| 2004-09-07 | 395.09 |
| 2004-09-08 | 396.47 |
| 2004-09-09 | 396.05 |
| 2004-09-10 | 400.18 |
| 2004-09-13 | 400.89 |
| 2004-09-14 | 403.37 |
| 2004-09-15 | 400.12 |
| 2004-09-16 | 402.68 |
| 2004-09-17 | 404.08 |
| 2004-09-20 | 400.73 |
| 2004-09-21 | 401.55 |
| 2004-09-22 | 398.36 |
| 2004-09-23 | 399.21 |
| 2004-09-24 | 400.72 |
| 2004-09-27 | 397.19 |
| 2004-09-28 | 395.52 |
| 2004-09-29 | 396.57 |
| 2004-09-30 | 398.46 |
| 2004-10-01 | 405.31 |
| 2004-10-04 | 408.72 |
| 2004-10-05 | 409.86 |
| 2004-10-06 | 412.90 |
| 2004-10-07 | 411.46 |
| 2004-10-08 | 408.96 |
| 2004-10-11 | 409.93 |
| 2004-10-12 | 408.32 |
| 2004-10-13 | 408.05 |
| 2004-10-14 | 404.91 |
| 2004-10-15 | 405.78 |
| 2004-10-18 | 406.12 |
| 2004-10-19 | 405.46 |
| 2004-10-20 | 403.88 |
| 2004-10-21 | 405.88 |
| 2004-10-22 | 402.93 |
| 2004-10-25 | 402.62 |
| 2004-10-26 | 408.20 |
| 2004-10-27 | 412.20 |
| 2004-10-28 | 414.96 |
| 2004-10-29 | 415.85 |
| 2004-11-01 | 415.13 |
| 2004-11-02 | 417.89 |
| 2004-11-03 | 420.98 |
| 2004-11-04 | 426.03 |
| 2004-11-05 | 426.68 |
| 2004-11-08 | 424.26 |
| 2004-11-09 | 425.32 |
| 2004-11-10 | 425.84 |
| 2004-11-11 | 428.61 |
| 2004-11-12 | 432.99 |
| 2004-11-15 | 434.00 |
| 2004-11-16 | 432.58 |
| 2004-11-17 | 434.40 |
| 2004-11-18 | 434.37 |
| 2004-11-19 | 433.41 |
| 2004-11-22 | 434.82 |
| 2004-11-23 | 437.98 |
| 2004-11-24 | 439.11 |
| 2004-11-25 | . |
| 2004-11-26 | 440.03 |
| 2004-11-29 | 438.70 |
| 2004-11-30 | 436.61 |
| 2004-12-01 | 443.04 |
| 2004-12-02 | 442.80 |
| 2004-12-03 | 441.38 |
| 2004-12-06 | 441.58 |
| 2004-12-07 | 441.19 |
| 2004-12-08 | 437.77 |
| 2004-12-09 | 439.89 |
| 2004-12-10 | 440.79 |
| 2004-12-13 | 443.97 |
| 2004-12-14 | 445.87 |
| 2004-12-15 | 449.87 |
| 2004-12-16 | 448.86 |
| 2004-12-17 | 448.20 |
| 2004-12-20 | 449.39 |
| 2004-12-21 | 451.33 |
| 2004-12-22 | 452.67 |
| 2004-12-23 | 452.88 |
| 2004-12-24 | . |
| 2004-12-27 | 455.99 |
| 2004-12-28 | 458.15 |
| 2004-12-29 | 456.60 |
| 2004-12-30 | 458.88 |
| 2004-12-31 | 458.96 |
| 2005-01-03 | 456.71 |
| 2005-01-04 | 451.61 |
| 2005-01-05 | 449.35 |
| 2005-01-06 | 449.11 |
| 2005-01-07 | 448.28 |
| 2005-01-10 | 450.90 |
| 2005-01-11 | 448.65 |
| 2005-01-12 | 450.34 |
| 2005-01-13 | 448.38 |
| 2005-01-14 | 450.29 |
| 2005-01-17 | . |
| 2005-01-18 | 451.67 |
| 2005-01-19 | 448.65 |
| 2005-01-20 | 446.59 |
| 2005-01-21 | 447.13 |
| 2005-01-24 | 446.25 |
| 2005-01-25 | 446.36 |
| 2005-01-26 | 447.61 |
| 2005-01-27 | 445.20 |
#2005-01-28| 443.36
#2005-01-31| 446.53
#2005-02-01| 446.09
#2005-02-02| 448.88
#2005-02-03| 446.84
#2005-02-04| 449.82
#2005-02-07| 449.99
#2005-02-08| 448.61
#2005-02-09| 447.51
#2005-02-10| 449.26
#2005-02-11| 450.99
#2005-02-14| 450.00
#2005-02-15| 453.56
#2005-02-16| 453.30
#2005-02-17| 453.87
#2005-02-18| 451.87
#2005-02-21| .
#2005-02-22| 447.05
#2005-02-23| 447.92
#2005-02-24| 445.69
#2005-02-25| 445.87
#2005-02-28| 446.20
#2005-03-01| 450.14
#2005-03-02| 451.44
#2005-03-03| 451.22
#2005-03-04| 454.80
#2005-03-07| 456.30
#2005-03-08| 455.09
#2005-03-09| 451.81
#2005-03-10| 450.31
#2005-03-11| 448.93
#2005-03-14| 450.35
#2005-03-15| 452.14
#2005-03-16| 452.95
#2005-03-17| 456.15
#2005-03-18| 456.95
#2005-03-21| 454.62
#2005-03-22| 449.97
#2005-03-23| 446.11
#2005-03-24| 445.08
#2005-03-25| .
#2005-03-28| 445.99
#2005-03-29| 443.21
#2005-03-30| 447.72
#2005-03-31| 448.70
#2005-04-01| 447.13
#2005-04-04| 444.18
#2005-04-05| 446.05
#2005-04-06| 444.37
#2005-04-07| 448.54
#2005-04-08| 447.36
#2005-04-11| 447.66
#2005-04-12| 447.48
#2005-04-13| 445.33
#2005-04-14| 441.15
#2005-04-15| 435.48
#2005-04-18| 432.28
#2005-04-19| 434.13
#2005-04-20| 430.73
#2005-04-21| 439.00
#2005-04-22| 435.81
#2005-04-25| 436.57
#2005-04-26| 432.60
#2005-04-27| 431.50
#2005-04-28| 426.33
#2005-04-29| 428.85
#2005-05-02| 429.69
#2005-05-03| 429.59
#2005-05-04| 437.93
#2005-05-05| 436.41
#2005-05-06| 435.78
#2005-05-09| 437.32
#2005-05-10| 433.23
#2005-05-11| 430.11
#2005-05-12| 430.35
#2005-05-13| 429.49
#2005-05-16| 428.65
#2005-05-17| 429.66
#2005-05-18| 431.51
#2005-05-19| 435.57
#2005-05-20| 434.63
#2005-05-23| 436.34
#2005-05-24| 437.29
#2005-05-25| 435.86
#2005-05-26| 437.16
#2005-05-27| 437.68
#2005-05-30| .
#2005-05-31| 434.48
#2005-06-01| 434.58
#2005-06-02| 434.90
#2005-06-03| 434.37
#2005-06-06| 432.67
#2005-06-07| 434.23
#2005-06-08| 434.33
#2005-06-09| 432.97
#2005-06-10| 432.71
#2005-06-13| 434.24
#2005-06-14| 434.89
#2005-06-15| 434.07
#2005-06-16| 434.87
#2005-06-17| 436.02
#2005-06-20| 437.02
#2005-06-21| 438.34
#2005-06-22| 439.24
#2005-06-23| 434.74
#2005-06-24| 433.86
#2005-06-27| 430.75
#2005-06-28| 432.89
#2005-06-29| 431.59
#2005-06-30| 429.57
#2005-07-01| 428.96
#2005-07-04| .
#2005-07-05| 428.16
#2005-07-06| 427.28
#2005-07-07| 423.77
#2005-07-08| 429.70
#2005-07-11| 432.83
#2005-07-12| 434.43
#2005-07-13| 433.41
#2005-07-14| 435.10
#2005-07-15| 434.47
#2005-07-18| 431.55
#2005-07-19| 430.61
#2005-07-20| 431.06
#2005-07-21| 432.22
#2005-07-22| 434.89
#2005-07-25| 433.78
#2005-07-26| 436.62
#2005-07-27| 438.93
#2005-07-28| 441.72
#2005-07-29| 438.40
#2005-08-01| 439.19
#2005-08-02| 441.96
#2005-08-03| 441.82
#2005-08-04| 443.03
#2005-08-05| 442.34
#2005-08-08| 442.10
#2005-08-09| 445.71
#2005-08-10| 446.49
#2005-08-11| 449.63
#2005-08-12| 449.73
#2005-08-15| 451.84
#2005-08-16| 449.03
#2005-08-17| 449.01
#2005-08-18| 446.47
#2005-08-19| 445.67
#2005-08-22| 447.06
#2005-08-23| 445.56
#2005-08-24| 441.78
#2005-08-25| 441.65
#2005-08-26| 440.47
#2005-08-29| 441.30
#2005-08-30| 440.59
#2005-08-31| 442.89
#2005-09-01| 443.95
#2005-09-02| 443.55
#2005-09-05| .
#2005-09-06| 447.95
#2005-09-07| 449.26
#2005-09-08| 447.13
#2005-09-09| 449.68
#2005-09-12| 449.41
#2005-09-13| 445.55
#2005-09-14| 444.28
#2005-09-15| 444.55
#2005-09-16| 446.68
#2005-09-19| 442.80
#2005-09-20| 440.95
#2005-09-21| 435.00
#2005-09-22| 433.49
#2005-09-23| 432.90
#2005-09-26| 433.60
#2005-09-27| 432.12
#2005-09-28| 432.54
#2005-09-29| 435.58
#2005-09-30| 438.04
#2005-10-03| 436.10
#2005-10-04| 436.15
#2005-10-05| 430.68
#2005-10-06| 429.37
#2005-10-07| 428.93
#2005-10-10| 428.05
#2005-10-11| 425.15
#2005-10-12| 420.54
#2005-10-13| 418.55
#2005-10-14| 422.60
#2005-10-17| 421.07
#2005-10-18| 415.35
#2005-10-19| 415.73
#2005-10-20| 412.41
#2005-10-21| 411.38
#2005-10-24| 416.92
#2005-10-25| 417.90
#2005-10-26| 417.09
#2005-10-27| 412.09
#2005-10-28| 415.26
#2005-10-31| 419.05
#2005-11-01| 420.40
#2005-11-02| 426.03
#2005-11-03| 425.33
#2005-11-04| 422.98
#2005-11-07| 424.24
#2005-11-08| 422.65
#2005-11-09| 423.02
#2005-11-10| 426.34
#2005-11-11| 427.49
#2005-11-14| 426.23
#2005-11-15| 423.18
#2005-11-16| 421.04
#2005-11-17| 424.03
#2005-11-18| 425.69
#2005-11-21| 426.52
#2005-11-22| 427.13
#2005-11-23| 429.31
#2005-11-24| .
#2005-11-25| 429.78
#2005-11-28| 428.37
#2005-11-29| 426.91
#2005-11-30| 425.40
#2005-12-01| 429.63
#2005-12-02| 431.36
#2005-12-05| 430.51
#2005-12-06| 432.07
#2005-12-07| 433.32
#2005-12-08| 431.56
#2005-12-09| 433.18
#2005-12-12| 436.14
#2005-12-13| 436.98
#2005-12-14| 437.31
#2005-12-15| 435.68
#2005-12-16| 437.76
#2005-12-19| 436.01
#2005-12-20| 433.50
#2005-12-21| 432.01
#2005-12-22| 433.99
#2005-12-23| 434.88
#2005-12-26| .
#2005-12-27| 432.95
#2005-12-28| 432.41
#2005-12-29| 432.96
#2005-12-30| 430.69
#2006-01-02| .
#2006-01-03| 436.94
#2006-01-04| 440.40
#2006-01-05| 440.14
#2006-01-06| 445.44
#2006-01-09| 445.69
#2006-01-10| 443.27
#2006-01-11| 445.05
#2006-01-12| 444.81
#2006-01-13| 443.80
#2006-01-16| .
#2006-01-17| 441.85
#2006-01-18| 439.88
#2006-01-19| 444.20
#2006-01-20| 439.05
#2006-01-23| 440.25
#2006-01-24| 441.59
#2006-01-25| 440.07
#2006-01-26| 441.75
#2006-01-27| 442.91
#2006-01-30| 442.41
#2006-01-31| 441.12
#2006-02-01| 445.07
#2006-02-02| 440.49
#2006-02-03| 439.69
#2006-02-06| 439.48
#2006-02-07| 440.12
#2006-02-08| 442.05
#2006-02-09| 443.26
#2006-02-10| 442.88
#2006-02-13| 441.05
#2006-02-14| 441.79
#2006-02-15| 442.98
#2006-02-16| 441.77
#2006-02-17| 440.31
#2006-02-20| .
#2006-02-21| 438.29
#2006-02-22| 439.97
#2006-02-23| 439.96
#2006-02-24| 440.31
#2006-02-27| 443.11
#2006-02-28| 440.51
#2006-03-01| 444.03
#2006-03-02| 443.54
#2006-03-03| 444.07
#2006-03-06| 442.63
#2006-03-07| 440.86
#2006-03-08| 439.57
#2006-03-09| 440.01
#2006-03-10| 441.86
#2006-03-13| 443.54
#2006-03-14| 446.07
#2006-03-15| 448.18
#2006-03-16| 448.69
#2006-03-17| 448.75
#2006-03-20| 448.50
#2006-03-21| 446.42
#2006-03-22| 447.98
#2006-03-23| 447.02
#2006-03-24| 447.96
#2006-03-27| 447.29
#2006-03-28| 444.33
#2006-03-29| 445.92
#2006-03-30| 448.93
#2006-03-31| 446.98
#2006-04-03| 447.97
#2006-04-04| 449.58
#2006-04-05| 450.64
#2006-04-06| 452.30
#2006-04-07| 449.94
#2006-04-10| 451.57
#2006-04-11| 448.09
#2006-04-12| 447.19
#2006-04-13| 448.87
#2006-04-14| .
#2006-04-17| 448.97
#2006-04-18| 451.91
#2006-04-19| 452.32
#2006-04-20| 452.91
#2006-04-21| 452.61
#2006-04-24| 452.00
#2006-04-25| 454.66
#2006-04-26| 456.35
#2006-04-27| 460.94
#2006-04-28| 461.89
#2006-05-01| 460.34
#2006-05-02| 462.35
#2006-05-03| 460.83
#2006-05-04| 463.27
#2006-05-05| 468.86
#2006-05-08| 469.36
#2006-05-09| 472.03
#2006-05-10| 473.61
#2006-05-11| 471.81
#2006-05-12| 469.27
#2006-05-15| 466.94
#2006-05-16| 470.30
#2006-05-17| 463.90
#2006-05-18| 460.42
#2006-05-19| 459.34
#2006-05-22| 455.36
#2006-05-23| 457.20
#2006-05-24| 453.98
#2006-05-25| 459.07
#2006-05-26| 463.12
#2006-05-29| .
#2006-05-30| 461.25
#2006-05-31| 462.27
#2006-06-01| 467.56
#2006-06-02| 470.20
#2006-06-05| 465.50
#2006-06-06| 460.15
#2006-06-07| 461.47
#2006-06-08| 455.04
#2006-06-09| 455.94
#2006-06-12| 452.03
#2006-06-13| 443.90
#2006-06-14| 443.99
#2006-06-15| 450.82
#2006-06-16| 450.41
#2006-06-19| 449.69
#2006-06-20| 449.68
#2006-06-21| 451.76
#2006-06-22| 447.80
#2006-06-23| 445.84
#2006-06-26| 447.14
#2006-06-27| 443.67
#2006-06-28| 445.89
#2006-06-29| 453.05
#2006-06-30| 458.70
#2006-07-03| 459.77
#2006-07-04| .
#2006-07-05| 454.50
#2006-07-06| 453.85
#2006-07-07| 452.49
#2006-07-10| 451.89
#2006-07-11| 451.41
#2006-07-12| 448.68
#2006-07-13| 440.37
#2006-07-14| 435.04
#2006-07-17| 433.49
#2006-07-18| 433.88
#2006-07-19| 440.10
#2006-07-20| 440.38
#2006-07-21| 436.52
#2006-07-24| 441.74
#2006-07-25| 442.52
#2006-07-26| 441.84
#2006-07-27| 446.49
#2006-07-28| 451.93
#2006-07-31| 452.07
#2006-08-01| 448.79
#2006-08-02| 454.71
#2006-08-03| 453.09
#2006-08-04| 455.03
#2006-08-07| 450.90
#2006-08-08| 449.65
#2006-08-09| 448.29
#2006-08-10| 449.90
#2006-08-11| 450.39
#2006-08-14| 452.34
#2006-08-15| 455.57
#2006-08-16| 457.89
#2006-08-17| 460.74
#2006-08-18| 459.78
#2006-08-21| 460.33
#2006-08-22| 460.36
#2006-08-23| 457.66
#2006-08-24| 457.38
#2006-08-25| 457.63
#2006-08-28| 459.76
#2006-08-29| 460.52
#2006-08-30| 462.99
#2006-08-31| 462.86
#2006-09-01| 466.59
#2006-09-04| .
#2006-09-05| 465.92
#2006-09-06| 462.40
#2006-09-07| 460.57
#2006-09-08| 461.43
#2006-09-11| 461.23
#2006-09-12| 465.94
#2006-09-13| 466.17
#2006-09-14| 465.97
#2006-09-15| 466.56
#2006-09-18| 465.69
#2006-09-19| 465.97
#2006-09-20| 470.29
#2006-09-21| 470.45
#2006-09-22| 468.64
#2006-09-25| 474.03
#2006-09-26| 479.08
#2006-09-27| 479.91
#2006-09-28| 477.42
#2006-09-29| 478.17
#2006-10-02| 476.92
#2006-10-03| 480.21
#2006-10-04| 482.76
#2006-10-05| 484.08
#2006-10-06| 484.44
#2006-10-09| 485.48
#2006-10-10| 485.57
#2006-10-11| 485.23
#2006-10-12| 489.35
#2006-10-13| 489.88
#2006-10-16| 491.11
#2006-10-17| 490.19
#2006-10-18| 493.12
#2006-10-19| 496.41
#2006-10-20| 496.50
#2006-10-23| 497.65
#2006-10-24| 498.96
#2006-10-25| 500.21
#2006-10-26| 508.08
#2006-10-27| 507.49
#2006-10-30| 507.63
#2006-10-31| 508.75
#2006-11-01| 504.17
#2006-11-02| 504.85
#2006-11-03| 504.06
#2006-11-06| 510.09
#2006-11-07| 509.93
#2006-11-08| 511.83
#2006-11-09| 512.09
#2006-11-10| 511.09
#2006-11-13| 511.40
#2006-11-14| 511.62
#2006-11-15| 512.87
#2006-11-16| 514.71
#2006-11-17| 514.32
#2006-11-20| 514.54
#2006-11-21| 515.83
#2006-11-22| 516.60
#2006-11-23| .
#2006-11-24| 516.39
#2006-11-27| 512.06
#2006-11-28| 512.61
#2006-11-29| 517.40
#2006-11-30| 517.93
#2006-12-01| 518.66
#2006-12-04| 522.68
#2006-12-05| 527.40
#2006-12-06| 526.09
#2006-12-07| 526.45
#2006-12-08| 529.69
#2006-12-11| 532.22
#2006-12-12| 532.41
#2006-12-13| 534.44
#2006-12-14| 535.71
#2006-12-15| 534.40
#2006-12-18| 534.82
#2006-12-19| 536.09
#2006-12-20| 536.54
#2006-12-21| 536.66
#2006-12-22| 534.67
#2006-12-25| .
#2006-12-26| 536.22
#2006-12-27| 538.75
#2006-12-28| 538.19
#2006-12-29| 536.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 539.25
#2007-01-04| 539.49
#2007-01-05| 535.64
#2007-01-08| 537.64
#2007-01-09| 539.96
#2007-01-10| 542.22
#2007-01-11| 548.17
#2007-01-12| 551.68
#2007-01-15| .
#2007-01-16| 553.57
#2007-01-17| 554.54
#2007-01-18| 558.23
#2007-01-19| 555.99
#2007-01-22| 553.83
#2007-01-23| 555.17
#2007-01-24| 555.88
#2007-01-25| 548.26
#2007-01-26| 545.13
#2007-01-29| 546.71
#2007-01-30| 548.92
#2007-01-31| 550.15
#2007-02-01| 549.43
#2007-02-02| 551.21
#2007-02-05| 548.78
#2007-02-06| 550.13
#2007-02-07| 554.07
#2007-02-08| 551.73
#2007-02-09| 546.94
#2007-02-12| 540.82
#2007-02-13| 545.96
#2007-02-14| 549.53
#2007-02-15| 552.17
#2007-02-16| 552.48
#2007-02-19| .
#2007-02-20| 554.21
#2007-02-21| 552.80
#2007-02-22| 551.31
#2007-02-23| 550.92
#2007-02-26| 548.03
#2007-02-27| 531.01
#2007-02-28| 531.63
#2007-03-01| 530.46
#2007-03-02| 526.60
#2007-03-05| 520.37
#2007-03-06| 527.44
#2007-03-07| 527.12
#2007-03-08| 531.12
#2007-03-09| 531.36
#2007-03-12| 532.33
#2007-03-13| 524.87
#2007-03-14| 522.96
#2007-03-15| 526.11
#2007-03-16| 525.49
#2007-03-19| 531.08
#2007-03-20| 536.40
#2007-03-21| 543.33
#2007-03-22| 543.31
#2007-03-23| 542.59
#2007-03-26| 542.18
#2007-03-27| 539.77
#2007-03-28| 536.50
#2007-03-29| 538.59
#2007-03-30| 539.62
#2007-04-02| 541.85
#2007-04-03| 547.14
#2007-04-04| 547.26
#2007-04-05| 549.96
#2007-04-06| .
#2007-04-09| 549.52
#2007-04-10| 552.57
#2007-04-11| 551.60
#2007-04-12| 554.15
#2007-04-13| 556.63
#2007-04-16| 560.26
#2007-04-17| 561.68
#2007-04-18| 560.55
#2007-04-19| 557.72
#2007-04-20| 560.85
#2007-04-23| 559.64
#2007-04-24| 558.25
#2007-04-25| 562.21
#2007-04-26| 558.95
#2007-04-27| 556.70
#2007-04-30| 554.89
#2007-05-01| 556.13
#2007-05-02| 561.71
#2007-05-03| 561.52
#2007-05-04| 564.93
#2007-05-07| 567.97
#2007-05-08| 565.25
#2007-05-09| 563.48
#2007-05-10| 557.92
#2007-05-11| 562.98
#2007-05-14| 562.65
#2007-05-15| 562.46
#2007-05-16| 566.53
#2007-05-17| 565.27
#2007-05-18| 570.48
#2007-05-21| 571.64
#2007-05-22| 571.29
#2007-05-23| 573.43
#2007-05-24| 566.18
#2007-05-25| 569.21
#2007-05-28| .
#2007-05-29| 569.78
#2007-05-30| 571.81
#2007-05-31| 571.99
#2007-06-01| 573.93
#2007-06-04| 574.52
#2007-06-05| 571.58
#2007-06-06| 565.36
#2007-06-07| 557.04
#2007-06-08| 557.32
#2007-06-11| 559.39
#2007-06-12| 553.41
#2007-06-13| 557.53
#2007-06-14| 563.71
#2007-06-15| 567.84
#2007-06-18| 566.80
#2007-06-19| 568.91
#2007-06-20| 567.40
#2007-06-21| 565.96
#2007-06-22| 561.42
#2007-06-25| 560.59
#2007-06-26| 558.98
#2007-06-27| 560.18
#2007-06-28| 562.50
#2007-06-29| 564.10
#2007-07-02| 567.92
#2007-07-03| 568.26
#2007-07-04| .
#2007-07-05| 569.65
#2007-07-06| 571.10
#2007-07-09| 571.14
#2007-07-10| 565.94
#2007-07-11| 567.91
#2007-07-12| 572.69
#2007-07-13| 576.07
#2007-07-16| 576.95
#2007-07-17| 577.74
#2007-07-18| 577.86
#2007-07-19| 579.17
#2007-07-20| 573.75
#2007-07-23| 577.05
#2007-07-24| 569.00
#2007-07-25| 567.42
#2007-07-26| 550.29
#2007-07-27| 543.68
#2007-07-30| 545.80
#2007-07-31| 543.30
#2007-08-01| 538.96
#2007-08-02| 541.22
#2007-08-03| 534.74
#2007-08-06| 536.07
#2007-08-07| 537.15
#2007-08-08| 542.26
#2007-08-09| 529.85
#2007-08-10| 525.65
#2007-08-13| 530.55
#2007-08-14| 521.38
#2007-08-15| 515.12
#2007-08-16| 507.96
#2007-08-17| 515.54
#2007-08-20| 513.45
#2007-08-21| 516.18
#2007-08-22| 524.66
#2007-08-23| 525.73
#2007-08-24| 530.63
#2007-08-27| 531.47
#2007-08-28| 520.55
#2007-08-29| 530.02
#2007-08-30| 529.59
#2007-08-31| 535.90
#2007-09-03| .
#2007-09-04| 539.59
#2007-09-05| 533.47
#2007-09-06| 537.21
#2007-09-07| 529.99
#2007-09-10| 527.46
#2007-09-11| 531.53
#2007-09-12| 531.74
#2007-09-13| 533.04
#2007-09-14| 530.40
#2007-09-17| 524.67
#2007-09-18| 534.72
#2007-09-19| 539.56
#2007-09-20| 537.13
#2007-09-21| 537.89
#2007-09-24| 533.22
#2007-09-25| 532.33
#2007-09-26| 535.56
#2007-09-27| 538.63
#2007-09-28| 540.32
#2007-10-01| 544.56
#2007-10-02| 543.26
#2007-10-03| 543.11
#2007-10-04| 545.66
#2007-10-05| 552.76
#2007-10-08| 550.36
#2007-10-09| 554.05
#2007-10-10| 556.57
#2007-10-11| 555.84
#2007-10-12| 556.95
#2007-10-15| 552.61
#2007-10-16| 548.69
#2007-10-17| 550.05
#2007-10-18| 548.02
#2007-10-19| 537.56
#2007-10-22| 537.38
#2007-10-23| 541.96
#2007-10-24| 540.94
#2007-10-25| 535.52
#2007-10-26| 541.21
#2007-10-29| 542.77
#2007-10-30| 540.49
#2007-10-31| 546.20
#2007-11-01| 537.30
#2007-11-02| 536.20
#2007-11-05| 532.21
#2007-11-06| 538.36
#2007-11-07| 531.22
#2007-11-08| 529.28
#2007-11-09| 519.28
#2007-11-12| 508.58
#2007-11-13| 520.88
#2007-11-14| 516.08
#2007-11-15| 511.99
#2007-11-16| 512.77
#2007-11-19| 505.05
#2007-11-20| 506.74
#2007-11-21| 498.82
#2007-11-22| .
#2007-11-23| 505.70
#2007-11-26| 500.12
#2007-11-27| 502.64
#2007-11-28| 513.43
#2007-11-29| 516.76
#2007-11-30| 521.32
#2007-12-03| 521.19
#2007-12-04| 515.32
#2007-12-05| 511.80
#2007-12-06| 516.00
#2007-12-07| 517.94
#2007-12-10| 518.86
#2007-12-11| 511.65
#2007-12-12| 512.72
#2007-12-13| 509.76
#2007-12-14| 507.25
#2007-12-17| 501.36
#2007-12-18| 502.39
#2007-12-19| 500.41
#2007-12-20| 502.56
#2007-12-21| 509.72
#2007-12-24| 512.23
#2007-12-25| .
#2007-12-26| 513.16
#2007-12-27| 508.85
#2007-12-28| 509.77
#2007-12-31| 508.35
#2008-01-01| .
#2008-01-02| 501.30
#2008-01-03| 497.81
#2008-01-04| 487.87
#2008-01-07| 485.85
#2008-01-08| 481.23
#2008-01-09| 477.39
#2008-01-10| 479.15
#2008-01-11| 475.69
#2008-01-14| 479.14
#2008-01-15| 469.92
#2008-01-16| 467.33
#2008-01-17| 459.13
#2008-01-18| 454.79
#2008-01-21| .
#2008-01-22| 445.24
#2008-01-23| 446.91
#2008-01-24| 460.60
#2008-01-25| 456.65
#2008-01-28| 461.16
#2008-01-29| 465.62
#2008-01-30| 462.24
#2008-01-31| 468.40
#2008-02-01| 480.95
#2008-02-04| 478.76
#2008-02-05| 463.40
#2008-02-06| 464.40
#2008-02-07| 460.50
#2008-02-08| 459.27
#2008-02-11| 458.04
#2008-02-12| 465.29
#2008-02-13| 473.36
#2008-02-14| 476.34
#2008-02-15| 478.79
#2008-02-18| .
#2008-02-19| 480.76
#2008-02-20| 477.72
#2008-02-21| 476.52
#2008-02-22| 480.90
#2008-02-25| 487.01
#2008-02-26| 489.67
#2008-02-27| 490.08
#2008-02-28| 482.24
#2008-02-29| 471.90
#2008-03-03| 470.30
#2008-03-04| 467.57
#2008-03-05| 470.87
#2008-03-06| 464.63
#2008-03-07| 461.26
#2008-03-10| 454.30
#2008-03-11| 459.54
#2008-03-12| 462.35
#2008-03-13| 460.52
#2008-03-14| 453.83
#2008-03-17| 445.82
#2008-03-18| 460.27
#2008-03-19| 452.91
#2008-03-20| 455.13
#2008-03-21| .
#2008-03-24| 463.49
#2008-03-25| 469.76
#2008-03-26| 463.09
#2008-03-27| 462.34
#2008-03-28| 456.29
#2008-03-31| 458.48
#2008-04-01| 470.38
#2008-04-02| 473.89
#2008-04-03| 473.34
#2008-04-04| 473.43
#2008-04-07| 476.67
#2008-04-08| 472.59
#2008-04-09| 468.12
#2008-04-10| 469.39
#2008-04-11| 461.67
#2008-04-14| 457.55
#2008-04-15| 455.84
#2008-04-16| 464.91
#2008-04-17| 466.39
#2008-04-18| 471.69
#2008-04-21| 472.82
#2008-04-22| 469.76
#2008-04-23| 469.93
#2008-04-24| 470.92
#2008-04-25| 470.84
#2008-04-28| 471.11
#2008-04-29| 473.01
#2008-04-30| 473.03
#2008-05-01| 484.01
#2008-05-02| 485.86
#2008-05-05| 484.43
#2008-05-06| 488.35
#2008-05-07| 487.96
#2008-05-08| 491.40
#2008-05-09| 487.13
#2008-05-12| 492.35
#2008-05-13| 494.86
#2008-05-14| 496.10
#2008-05-15| 501.33
#2008-05-16| 500.21
#2008-05-19| 501.05
#2008-05-20| 494.51
#2008-05-21| 490.16
#2008-05-22| 493.50
#2008-05-23| 487.49
#2008-05-26| .
#2008-05-27| 489.24
#2008-05-28| 488.54
#2008-05-29| 490.13
#2008-05-30| 491.37
#2008-06-02| 487.45
#2008-06-03| 488.03
#2008-06-04| 491.19
#2008-06-05| 494.20
#2008-06-06| 481.76
#2008-06-09| 478.28
#2008-06-10| 475.70
#2008-06-11| 469.19
#2008-06-12| 467.48
#2008-06-13| 474.43
#2008-06-16| 473.72
#2008-06-17| 469.96
#2008-06-18| 462.10
#2008-06-19| 461.17
#2008-06-20| 450.30
#2008-06-23| 446.87
#2008-06-24| 443.15
#2008-06-25| 450.83
#2008-06-26| 440.88
#2008-06-27| 438.01
#2008-06-30| 439.05
#2008-07-01| 433.09
#2008-07-02| 427.20
#2008-07-03| 428.59
#2008-07-04| .
#2008-07-07| 423.97
#2008-07-08| 425.11
#2008-07-09| 422.76
#2008-07-10| 421.51
#2008-07-11| 415.69
#2008-07-14| 415.45
#2008-07-15| 415.28
#2008-07-16| 426.14
#2008-07-17| 435.31
#2008-07-18| 439.17
#2008-07-21| 435.67
#2008-07-22| 434.26
#2008-07-23| 442.23
#2008-07-24| 437.95
#2008-07-25| 436.74
#2008-07-28| 428.47
#2008-07-29| 432.91
#2008-07-30| 438.21
#2008-07-31| 438.41
#2008-08-01| 434.53
#2008-08-04| 436.00
#2008-08-05| 449.80
#2008-08-06| 448.01
#2008-08-07| 440.55
#2008-08-08| 450.27
#2008-08-11| 455.70
#2008-08-12| 452.62
#2008-08-13| 448.08
#2008-08-14| 454.21
#2008-08-15| 454.91
#2008-08-18| 450.45
#2008-08-19| 441.17
#2008-08-20| 439.24
#2008-08-21| 441.20
#2008-08-22| 448.82
#2008-08-25| 440.92
#2008-08-26| 442.29
#2008-08-27| 444.61
#2008-08-28| 452.71
#2008-08-29| 451.76
#2008-09-01| .
#2008-09-02| 452.64
#2008-09-03| 450.36
#2008-09-04| 435.63
#2008-09-05| 430.28
#2008-09-08| 442.91
#2008-09-09| 435.42
#2008-09-10| 434.55
#2008-09-11| 433.44
#2008-09-12| 438.48
#2008-09-15| 423.97
#2008-09-16| 418.72
#2008-09-17| 404.29
#2008-09-18| 412.65
#2008-09-19| 427.63
#2008-09-22| 416.37
#2008-09-23| 410.52
#2008-09-24| 407.48
#2008-09-25| 414.30
#2008-09-26| 413.68
#2008-09-29| 381.57
#2008-09-30| 392.25
#2008-10-01| 390.73
#2008-10-02| 379.10
#2008-10-03| 373.11
#2008-10-06| 353.34
#2008-10-07| 338.84
#2008-10-08| 327.77
#2008-10-09| 313.03
#2008-10-10| 291.95
#2008-10-13| 327.96
#2008-10-14| 328.73
#2008-10-15| 300.50
#2008-10-16| 302.04
#2008-10-17| 307.83
#2008-10-20| 321.91
#2008-10-21| 313.14
#2008-10-22| 290.60
#2008-10-23| 291.68
#2008-10-24| 277.16
#2008-10-27| 267.17
#2008-10-28| 293.27
#2008-10-29| 296.99
#2008-10-30| 308.26
#2008-10-31| 312.58
#2008-11-03| 317.54
#2008-11-04| 331.69
#2008-11-05| 315.74
#2008-11-06| 298.36
#2008-11-07| 304.58
#2008-11-10| 299.44
#2008-11-11| 285.15
#2008-11-12| 268.52
#2008-11-13| 282.18
#2008-11-14| 279.74
#2008-11-17| 269.53
#2008-11-18| 270.03
#2008-11-19| 257.53
#2008-11-20| 243.43
#2008-11-21| 254.90
#2008-11-24| 273.79
#2008-11-25| 277.01
#2008-11-26| 284.76
#2008-11-27| .
#2008-11-28| 293.03
#2008-12-01| 269.39
#2008-12-02| 278.87
#2008-12-03| 285.66
#2008-12-04| 281.89
#2008-12-05| 283.22
#2008-12-08| 298.24
#2008-12-09| 296.37
#2008-12-10| 298.57
#2008-12-11| 294.38
#2008-12-12| 292.36
#2008-12-15| 294.06
#2008-12-16| 307.24
#2008-12-17| 309.90
#2008-12-18| 307.06
#2008-12-19| 304.42
#2008-12-22| 296.54
#2008-12-23| 295.91
#2008-12-24| 295.93
#2008-12-25| .
#2008-12-26| 298.81
#2008-12-29| 297.75
#2008-12-30| 307.07
#2008-12-31| 310.04
#2009-01-01| .
#2009-01-02| 324.61
#2009-01-05| 320.15
#2009-01-06| 324.10
#2009-01-07| 313.94
#2009-01-08| 314.89
#2009-01-09| 307.78
#2009-01-12| 298.20
#2009-01-13| 294.31
#2009-01-14| 285.22
#2009-01-15| 285.47
#2009-01-16| 289.52
#2009-01-19| .
#2009-01-20| 274.65
#2009-01-21| 281.90
#2009-01-22| 278.26
#2009-01-23| 275.16
#2009-01-26| 280.46
#2009-01-27| 282.86
#2009-01-28| 296.51
#2009-01-29| 287.36
#2009-01-30| 278.04
#2009-02-02| 276.16
#2009-02-03| 281.49
#2009-02-04| 278.33
#2009-02-05| 278.73
#2009-02-06| 284.02
#2009-02-09| 283.79
#2009-02-10| 272.87
#2009-02-11| 272.59
#2009-02-12| 273.73
#2009-02-13| 273.24
#2009-02-16| .
#2009-02-17| 259.19
#2009-02-18| 255.38
#2009-02-19| 255.67
#2009-02-20| 251.43
#2009-02-23| 248.10
#2009-02-24| 258.07
#2009-02-25| 255.91
#2009-02-26| 251.69
#2009-02-27| 250.70
#2009-03-02| 240.17
#2009-03-03| 239.35
#2009-03-04| 246.49
#2009-03-05| 236.54
#2009-03-06| 235.64
#2009-03-09| 228.70
#2009-03-10| 242.58
#2009-03-11| 244.38
#2009-03-12| 251.58
#2009-03-13| 252.14
#2009-03-16| 253.24
#2009-03-17| 258.79
#2009-03-18| 263.52
#2009-03-19| 263.84
#2009-03-20| 259.78
#2009-03-23| 275.58
#2009-03-24| 275.58
#2009-03-25| 275.59
#2009-03-26| 280.66
#2009-03-27| 272.86
#2009-03-30| 263.20
#2009-03-31| 268.87
#2009-04-01| 275.56
#2009-04-02| 290.33
#2009-04-03| 291.42
#2009-04-06| 288.01
#2009-04-07| 281.99
#2009-04-08| 285.16
#2009-04-09| 291.56
#2009-04-10| .
#2009-04-13| 291.84
#2009-04-14| 286.47
#2009-04-15| 290.70
#2009-04-16| 299.74
#2009-04-17| 301.02
#2009-04-20| 288.66
#2009-04-21| 291.40
#2009-04-22| 291.68
#2009-04-23| 290.26
#2009-04-24| 297.73
#2009-04-27| 294.52
#2009-04-28| 292.97
#2009-04-29| 306.85
#2009-04-30| 309.62
#2009-05-01| 313.39
#2009-05-04| 322.60
#2009-05-05| 323.62
#2009-05-06| 331.31
#2009-05-07| 328.51
#2009-05-08| 333.63
#2009-05-11| 328.83
#2009-05-12| 323.22
#2009-05-13| 316.11
#2009-05-14| 317.26
#2009-05-15| 315.81
#2009-05-18| 325.39
#2009-05-19| 325.79
#2009-05-20| 325.60
#2009-05-21| 317.24
#2009-05-22| 319.59
#2009-05-25| .
#2009-05-26| 327.33
#2009-05-27| 323.64
#2009-05-28| 323.27
#2009-05-29| 322.93
#2009-06-01| 333.15
#2009-06-02| 335.26
#2009-06-03| 329.45
#2009-06-04| 329.34
#2009-06-05| 327.87
#2009-06-08| 328.46
#2009-06-09| 331.29
#2009-06-10| 330.92
#2009-06-11| 332.15
#2009-06-12| 330.19
#2009-06-15| 320.58
#2009-06-16| 316.02
#2009-06-17| 318.83
#2009-06-18| 319.74
#2009-06-19| 321.21
#2009-06-22| 312.42
#2009-06-23| 314.50
#2009-06-24| 317.90
#2009-06-25| 322.29
#2009-06-26| 322.40
#2009-06-29| 325.78
#2009-06-30| 324.11
#2009-07-01| 326.30
#2009-07-02| 315.14
#2009-07-03| .
#2009-07-06| 315.29
#2009-07-07| 308.70
#2009-07-08| 307.99
#2009-07-09| 310.88
#2009-07-10| 309.43
#2009-07-13| 312.09
#2009-07-14| 316.70
#2009-07-15| 326.96
#2009-07-16| 332.10
#2009-07-17| 331.31
#2009-07-20| 340.25
#2009-07-21| 340.99
#2009-07-22| 341.73
#2009-07-23| 348.69
#2009-07-24| 347.02
#2009-07-27| 351.15
#2009-07-28| 348.38
#2009-07-29| 344.71
#2009-07-30| 348.17
#2009-07-31| 347.93
#2009-08-03| 355.92
#2009-08-04| 358.02
#2009-08-05| 354.47
#2009-08-06| 352.95
#2009-08-07| 360.24
#2009-08-10| 359.07
#2009-08-11| 354.20
#2009-08-12| 357.10
#2009-08-13| 357.68
#2009-08-14| 354.17
#2009-08-17| 344.85
#2009-08-18| 345.88
#2009-08-19| 350.29
#2009-08-20| 354.54
#2009-08-21| 362.24
#2009-08-24| 364.49
#2009-08-25| 365.94
#2009-08-26| 365.35
#2009-08-27| 366.01
#2009-08-28| 368.84
#2009-08-31| 364.55
#2009-09-01| 359.74
#2009-09-02| 358.00
#2009-09-03| 358.30
#2009-09-04| 365.64
#2009-09-07| .
#2009-09-08| 371.27
#2009-09-09| 375.49
#2009-09-10| 383.41
#2009-09-11| 384.65
#2009-09-14| 386.66
#2009-09-15| 388.27
#2009-09-16| 394.31
#2009-09-17| 393.79
#2009-09-18| 394.08
#2009-09-21| 391.78
#2009-09-22| 397.07
#2009-09-23| 392.23
#2009-09-24| 386.28
#2009-09-25| 384.57
#2009-09-28| 391.73
#2009-09-29| 392.88
#2009-09-30| 390.18
#2009-10-01| 384.25
#2009-10-02| 377.73
#2009-10-05| 383.31
#2009-10-06| 388.93
#2009-10-07| 389.49
#2009-10-08| 394.28
#2009-10-09| 393.19
#2009-10-12| 393.24
#2009-10-13| 392.63
#2009-10-14| 398.22
#2009-10-15| 399.28
#2009-10-16| 397.05
#2009-10-19| 404.10
#2009-10-20| 403.92
#2009-10-21| 400.26
#2009-10-22| 401.93
#2009-10-23| 394.98
#2009-10-26| 390.05
#2009-10-27| 386.21
#2009-10-28| 376.81
#2009-10-29| 386.31
#2009-10-30| 378.65
#2009-11-02| 379.61
#2009-11-03| 378.55
#2009-11-04| 382.50
#2009-11-05| 391.83
#2009-11-06| 393.83
#2009-11-09| 401.12
#2009-11-10| 400.92
#2009-11-11| 402.40
#2009-11-12| 399.30
#2009-11-13| 404.36
#2009-11-16| 410.53
#2009-11-17| 409.88
#2009-11-18| 409.46
#2009-11-19| 403.44
#2009-11-20| 399.39
#2009-11-23| 404.19
#2009-11-24| 401.99
#2009-11-25| 406.17
#2009-11-26| .
#2009-11-27| 398.31
#2009-11-30| 396.18
#2009-12-01| 404.54
#2009-12-02| 405.70
#2009-12-03| 406.04
#2009-12-04| 409.90
#2009-12-07| 414.22
#2009-12-08| 411.98
#2009-12-09| 411.27
#2009-12-10| 417.03
#2009-12-11| 420.24
#2009-12-14| 421.02
#2009-12-15| 420.87
#2009-12-16| 423.51
#2009-12-17| 416.61
#2009-12-18| 416.30
#2009-12-21| 421.84
#2009-12-22| 419.89
#2009-12-23| 420.96
#2009-12-24| 422.29
#2009-12-25| .
#2009-12-28| 422.08
#2009-12-29| 424.59
#2009-12-30| 422.40
#2009-12-31| 421.57
#2010-01-01| .
#2010-01-04| 427.16
#2010-01-05| 426.32
#2010-01-06| 424.85
#2010-01-07| 424.92
#2010-01-08| 425.75
#2010-01-11| 427.30
#2010-01-12| 421.01
#2010-01-13| 425.40
#2010-01-14| 426.02
#2010-01-15| 421.80
#2010-01-18| .
#2010-01-19| 424.31
#2010-01-20| 420.68
#2010-01-21| 414.17
#2010-01-22| 407.65
#2010-01-25| 409.24
#2010-01-26| 406.56
#2010-01-27| 405.57
#2010-01-28| 403.28
#2010-01-29| 403.46
#2010-02-01| 406.05
#2010-02-02| 411.71
#2010-02-03| 412.73
#2010-02-04| 401.34
#2010-02-05| 395.22
#2010-02-08| 392.36
#2010-02-09| 397.03
#2010-02-10| 396.43
#2010-02-11| 398.75
#2010-02-12| 400.12
#2010-02-15| .
#2010-02-16| 406.36
#2010-02-17| 411.35
#2010-02-18| 413.05
#2010-02-19| 415.05
#2010-02-22| 415.22
#2010-02-23| 411.97
#2010-02-24| 414.49
#2010-02-25| 412.31
#2010-02-26| 415.75
#2010-03-01| 421.38
#2010-03-02| 424.36
#2010-03-03| 426.51
#2010-03-04| 428.42
#2010-03-05| 435.43
#2010-03-08| 436.12
#2010-03-09| 435.86
#2010-03-10| 437.88
#2010-03-11| 438.81
#2010-03-12| 440.33
#2010-03-15| 438.21
#2010-03-16| 441.80
#2010-03-17| 443.87
#2010-03-18| 443.19
#2010-03-19| 439.03
#2010-03-22| 441.69
#2010-03-23| 444.33
#2010-03-24| 444.30
#2010-03-25| 447.92
#2010-03-26| 449.29
#2010-03-29| 451.08
#2010-03-30| 451.94
#2010-03-31| 453.57
#2010-04-01| 458.06
#2010-04-02| .
#2010-04-05| 460.96
#2010-04-06| 460.61
#2010-04-07| 456.78
#2010-04-08| 457.44
#2010-04-09| 464.24
#2010-04-12| 464.56
#2010-04-13| 464.79
#2010-04-14| 471.20
#2010-04-15| 472.78
#2010-04-16| 466.02
#2010-04-19| 466.39
#2010-04-20| 472.73
#2010-04-21| 472.30
#2010-04-22| 473.78
#2010-04-23| 476.48
#2010-04-26| 478.39
#2010-04-27| 466.83
#2010-04-28| 462.82
#2010-04-29| 474.45
#2010-04-30| 471.75
#2010-05-03| 477.72
#2010-05-04| 464.69
#2010-05-05| 454.41
#2010-05-06| 440.35
#2010-05-07| 429.07
#2010-05-10| 447.24
#2010-05-11| 447.25
#2010-05-12| 453.16
#2010-05-13| 449.07
#2010-05-14| 439.82
#2010-05-17| 440.53
#2010-05-18| 438.24
#2010-05-19| 430.98
#2010-05-20| 414.86
#2010-05-21| 421.06
#2010-05-24| 417.78
#2010-05-25| 414.41
#2010-05-26| 421.16
#2010-05-27| 434.96
#2010-05-28| 431.73
#2010-05-31| .
#2010-06-01| 426.94
#2010-06-02| 433.97
#2010-06-03| 438.22
#2010-06-04| 424.31
#2010-06-07| 417.17
#2010-06-08| 415.75
#2010-06-09| 419.31
#2010-06-10| 431.55
#2010-06-11| 432.96
#2010-06-14| 436.43
#2010-06-15| 448.93
#2010-06-16| 447.69
#2010-06-17| 447.94
#2010-06-18| 447.59
#2010-06-21| 447.63
#2010-06-22| 439.80
#2010-06-23| 438.36
#2010-06-24| 430.60
#2010-06-25| 429.45
#2010-06-28| 431.23
#2010-06-29| 417.04
#2010-06-30| 411.95
#2010-07-01| 410.89
#2010-07-02| 410.57
#2010-07-05| .
#2010-07-06| 415.32
#2010-07-07| 423.62
#2010-07-08| 428.87
#2010-07-09| 432.83
#2010-07-12| 433.97
#2010-07-13| 443.33
#2010-07-14| 442.11
#2010-07-15| 442.42
#2010-07-16| 431.22
#2010-07-19| 434.54
#2010-07-20| 435.56
#2010-07-21| 431.67
#2010-07-22| 442.70
#2010-07-23| 449.39
#2010-07-26| 455.44
#2010-07-27| 453.02
#2010-07-28| 452.20
#2010-07-29| 451.23
#2010-07-30| 453.09
#2010-08-02| 462.95
#2010-08-03| 459.37
#2010-08-04| 462.34
#2010-08-05| 464.17
#2010-08-06| 460.71
#2010-08-09| 463.43
#2010-08-10| 458.47
#2010-08-11| 445.00
#2010-08-12| 442.33
#2010-08-13| 439.99
#2010-08-16| 440.13
#2010-08-17| 443.94
#2010-08-18| 445.62
#2010-08-19| 439.10
#2010-08-20| 434.91
#2010-08-23| 432.34
#2010-08-24| 425.50
#2010-08-25| 425.28
#2010-08-26| 426.80
#2010-08-27| 433.40
#2010-08-30| 430.09
#2010-08-31| 431.28
#2010-09-01| 445.20
#2010-09-02| 450.33
#2010-09-03| 455.74
#2010-09-06| .
#2010-09-07| 447.41
#2010-09-08| 450.71
#2010-09-09| 453.16
#2010-09-10| 457.25
#2010-09-13| 462.31
#2010-09-14| 461.76
#2010-09-15| 462.71
#2010-09-16| 460.16
#2010-09-17| 461.45
#2010-09-20| 469.33
#2010-09-21| 467.51
#2010-09-22| 464.14
#2010-09-23| 461.51
#2010-09-24| 471.22
#2010-09-27| 468.94
#2010-09-28| 471.38
#2010-09-29| 469.51
#2010-09-30| 468.84
#2010-10-01| 469.76
#2010-10-04| 466.16
#2010-10-05| 476.94
#2010-10-06| 476.95
#2010-10-07| 478.45
#2010-10-08| 481.70
#2010-10-11| 483.24
#2010-10-12| 483.01
#2010-10-13| 488.99
#2010-10-14| 489.86
#2010-10-15| 491.76
#2010-10-18| 491.35
#2010-10-19| 485.26
#2010-10-20| 491.80
#2010-10-21| 494.50
#2010-10-22| 492.14
#2010-10-25| 495.30
#2010-10-26| 495.63
#2010-10-27| 493.67
#2010-10-28| 499.67
#2010-10-29| 500.97
#2010-11-01| 501.49
#2010-11-02| 505.23
#2010-11-03| 505.96
#2010-11-04| 511.81
#2010-11-05| 510.41
#2010-11-08| 507.65
#2010-11-09| 506.51
#2010-11-10| 505.17
#2010-11-11| 501.91
#2010-11-12| 500.96
#2010-11-15| 499.81
#2010-11-16| 491.43
#2010-11-17| 493.64
#2010-11-18| 499.56
#2010-11-19| 499.67
#2010-11-22| 498.51
#2010-11-23| 488.53
#2010-11-24| 494.61
#2010-11-25| .
#2010-11-26| 490.97
#2010-11-29| 486.18
#2010-11-30| 483.61
#2010-12-01| 494.38
#2010-12-02| 500.28
#2010-12-03| 504.38
#2010-12-06| 504.47
#2010-12-07| 506.00
#2010-12-08| 504.60
#2010-12-09| 506.73
#2010-12-10| 509.52
#2010-12-13| 510.58
#2010-12-14| 512.28
#2010-12-15| 508.91
#2010-12-16| 508.57
#2010-12-17| 508.04
#2010-12-20| 509.54
#2010-12-21| 513.19
#2010-12-22| 516.27
#2010-12-23| 515.95
#2010-12-24| .
#2010-12-27| 514.71
#2010-12-28| 514.76
#2010-12-29| 515.99
#2010-12-30| 515.45
#2010-12-31| 516.87
#2011-01-03| 521.89
#2011-01-04| 526.10
#2011-01-05| 525.47
#2011-01-06| 524.38
#2011-01-07| 523.22
#2011-01-10| 520.37
#2011-01-11| 521.48
#2011-01-12| 522.92
#2011-01-13| 524.47
#2011-01-14| 525.83
#2011-01-17| .
#2011-01-18| 530.84
#2011-01-19| 528.87
#2011-01-20| 527.43
#2011-01-21| 532.47
#2011-01-24| 537.90
#2011-01-25| 534.93
#2011-01-26| 535.96
#2011-01-27| 536.44
#2011-01-28| 526.36
#2011-01-31| 526.59
#2011-02-01| 536.49
#2011-02-02| 542.53
#2011-02-03| 545.82
#2011-02-04| 546.75
#2011-02-07| 550.28
#2011-02-08| 553.55
#2011-02-09| 557.79
#2011-02-10| 556.21
#2011-02-11| 560.17
#2011-02-14| 557.56
#2011-02-15| 558.60
#2011-02-16| 564.45
#2011-02-17| 566.22
#2011-02-18| 569.70
#2011-02-21| .
#2011-02-22| 558.10
#2011-02-23| 552.99
#2011-02-24| 554.87
#2011-02-25| 564.15
#2011-02-28| 570.37
#2011-03-01| 563.13
#2011-03-02| 564.55
#2011-03-03| 572.83
#2011-03-04| 570.65
#2011-03-07| 566.07
#2011-03-08| 566.25
#2011-03-09| 566.16
#2011-03-10| 555.47
#2011-03-11| 557.63
#2011-03-14| 552.17
#2011-03-15| 540.94
#2011-03-16| 532.39
#2011-03-17| 538.14
#2011-03-18| 539.84
#2011-03-21| 548.51
#2011-03-22| 548.34
#2011-03-23| 548.54
#2011-03-24| 554.25
#2011-03-25| 555.73
#2011-03-28| 552.18
#2011-03-29| 555.34
#2011-03-30| 562.28
#2011-03-31| 560.73
#2011-04-01| 565.28
#2011-04-04| 567.91
#2011-04-05| 566.44
#2011-04-06| 566.40
#2011-04-07| 561.93
#2011-04-08| 562.82
#2011-04-11| 561.70
#2011-04-12| 557.19
#2011-04-13| 558.35
#2011-04-14| 554.90
#2011-04-15| 557.89
#2011-04-18| 549.56
#2011-04-19| 553.97
#2011-04-20| 565.56
#2011-04-21| 569.65
#2011-04-22| .
#2011-04-25| 568.89
#2011-04-26| 572.63
#2011-04-27| 576.34
#2011-04-28| 583.81
#2011-04-29| 586.87
#2011-05-02| 589.96
#2011-05-03| 585.10
#2011-05-04| 580.55
#2011-05-05| 574.14
#2011-05-06| 577.55
#2011-05-09| 574.48
#2011-05-10| 583.72
#2011-05-11| 578.07
#2011-05-12| 575.81
#2011-05-13| 572.85
#2011-05-16| 567.51
#2011-05-17| 566.53
#2011-05-18| 574.43
#2011-05-19| 577.71
#2011-05-20| 575.55
#2011-05-23| 565.56
#2011-05-24| 564.12
#2011-05-25| 564.66
#2011-05-26| 569.13
#2011-05-27| 574.73
#2011-05-30| .
#2011-05-31| 579.92
#2011-06-01| 569.64
#2011-06-02| 568.79
#2011-06-03| 564.44
#2011-06-06| 559.96
#2011-06-07| 561.11
#2011-06-08| 557.12
#2011-06-09| 560.15
#2011-06-10| 549.89
#2011-06-13| 548.08
#2011-06-14| 554.40
#2011-06-15| 545.94
#2011-06-16| 541.10
#2011-06-17| 543.92
#2011-06-20| 545.50
#2011-06-21| 555.23
#2011-06-22| 553.18
#2011-06-23| 545.03
#2011-06-24| 543.60
#2011-06-27| 550.27
#2011-06-28| 557.19
#2011-06-29| 564.38
#2011-06-30| 572.95
#2011-07-01| 579.31
#2011-07-04| .
#2011-07-05| 581.91
#2011-07-06| 575.13
#2011-07-07| 579.61
#2011-07-08| 573.35
#2011-07-11| 558.54
#2011-07-12| 555.33
#2011-07-13| 560.70
#2011-07-14| 555.24
#2011-07-15| 554.99
#2011-07-18| 543.55
#2011-07-19| 555.81
#2011-07-20| 556.07
#2011-07-21| 567.40
#2011-07-22| 568.77
#2011-07-25| 564.88
#2011-07-26| 565.69
#2011-07-27| 555.92
#2011-07-28| 550.99
#2011-07-29| 546.81
#2011-08-01| 542.62
#2011-08-02| 526.85
#2011-08-03| 527.57
#2011-08-04| 501.16
#2011-08-05| 497.34
#2011-08-08| 466.11
#2011-08-09| 481.05
#2011-08-10| 461.76
#2011-08-11| 481.68
#2011-08-12| 489.45
#2011-08-15| 498.86
#2011-08-16| 496.01
#2011-08-17| 497.05
#2011-08-18| 473.04
#2011-08-19| 467.73
#2011-08-22| 466.84
#2011-08-23| 477.10
#2011-08-24| 485.41
#2011-08-25| 476.65
#2011-08-26| 482.84
#2011-08-29| 497.89
#2011-08-30| 501.44
#2011-08-31| 508.98
#2011-09-01| 504.32
#2011-09-02| 490.41
#2011-09-05| .
#2011-09-06| 477.12
#2011-09-07| 490.63
#2011-09-08| 485.90
#2011-09-09| 471.86
#2011-09-12| 468.62
#2011-09-13| 474.84
#2011-09-14| 482.88
#2011-09-15| 492.81
#2011-09-16| 496.19
#2011-09-19| 489.25
#2011-09-20| 491.94
#2011-09-21| 479.49
#2011-09-22| 458.80
#2011-09-23| 465.03
#2011-09-26| 472.08
#2011-09-27| 485.51
#2011-09-28| 476.23
#2011-09-29| 473.11
#2011-09-30| 461.37
#2011-10-03| 448.02
#2011-10-04| 454.25
#2011-10-05| 465.83
#2011-10-06| 475.99
#2011-10-07| 478.09
#2011-10-10| 493.42
#2011-10-11| 493.85
#2011-10-12| 503.47
#2011-10-13| 500.04
#2011-10-14| 508.89
#2011-10-17| 498.77
#2011-10-18| 503.41
#2011-10-19| 501.80
#2011-10-20| 498.82
#2011-10-21| 513.57
#2011-10-24| 521.53
#2011-10-25| 512.32
#2011-10-26| 516.40
#2011-10-27| 529.83
#2011-10-28| 524.91
#2011-10-31| 512.76
#2011-11-01| 496.71
#2011-11-02| 502.00
#2011-11-03| 510.28
#2011-11-04| 507.16
#2011-11-07| 509.68
#2011-11-08| 512.84
#2011-11-09| 492.78
#2011-11-10| 498.80
#2011-11-11| 512.85
#2011-11-14| 506.52
#2011-11-15| 507.65
#2011-11-16| 500.26
#2011-11-17| 495.26
#2011-11-18| 495.77
#2011-11-21| 487.19
#2011-11-22| 485.51
#2011-11-23| 473.55
#2011-11-24| .
#2011-11-25| 473.85
#2011-11-28| 486.36
#2011-11-29| 487.86
#2011-11-30| 508.52
#2011-12-01| 506.75
#2011-12-02| 510.39
#2011-12-05| 512.34
#2011-12-06| 511.19
#2011-12-07| 512.60
#2011-12-08| 499.64
#2011-12-09| 507.63
#2011-12-12| 504.73
#2011-12-13| 501.94
#2011-12-14| 494.42
#2011-12-15| 495.14
#2011-12-16| 495.20
#2011-12-19| 489.00
#2011-12-20| 504.27
#2011-12-21| 505.45
#2011-12-22| 509.14
#2011-12-23| 515.16
#2011-12-26| .
#2011-12-27| 515.60
#2011-12-28| 509.82
#2011-12-29| 515.63
#2011-12-30| 516.96
#2012-01-02| .
#2012-01-03| 526.71
#2012-01-04| 525.93
#2012-01-05| 527.07
#2012-01-06| 525.96
#2012-01-09| 526.97
#2012-01-10| 531.72
#2012-01-11| 529.83
#2012-01-12| 531.65
#2012-01-13| 527.97
#2012-01-16| .
#2012-01-17| 533.65
#2012-01-18| 536.77
#2012-01-19| 542.38
#2012-01-20| 540.32
#2012-01-23| 542.33
#2012-01-24| 539.76
#2012-01-25| 541.88
#2012-01-26| 545.28
#2012-01-27| 543.11
#2012-01-30| 541.01
#2012-01-31| 542.70
#2012-02-01| 549.83
#2012-02-02| 547.27
#2012-02-03| 555.76
#2012-02-06| 555.57
#2012-02-07| 557.62
#2012-02-08| 559.10
#2012-02-09| 559.70
#2012-02-10| 555.24
#2012-02-13| 559.46
#2012-02-14| 557.32
#2012-02-15| 560.29
#2012-02-16| 563.01
#2012-02-17| 567.10
#2012-02-20| .
#2012-02-21| 566.04
#2012-02-22| 563.24
#2012-02-23| 568.35
#2012-02-24| 570.16
#2012-02-27| 569.68
#2012-02-28| 573.11
#2012-02-29| 574.77
#2012-03-01| 575.22
#2012-03-02| 573.21
#2012-03-05| 570.73
#2012-03-06| 560.26
#2012-03-07| 563.86
#2012-03-08| 572.41
#2012-03-09| 573.71
#2012-03-12| 571.67
#2012-03-13| 581.91
#2012-03-14| 577.80
#2012-03-15| 578.16
#2012-03-16| 579.39
#2012-03-19| 582.45
#2012-03-20| 578.89
#2012-03-21| 580.18
#2012-03-22| 578.86
#2012-03-23| 582.99
#2012-03-26| 590.10
#2012-03-27| 588.41
#2012-03-28| 582.61
#2012-03-29| 580.24
#2012-03-30| 586.92
#2012-04-02| 592.36
#2012-04-03| 587.79
#2012-04-04| 576.29
#2012-04-05| 578.43
#2012-04-06| .
#2012-04-09| 571.94
#2012-04-10| 560.72
#2012-04-11| 566.25
#2012-04-12| 575.15
#2012-04-13| 570.14
#2012-04-16| 569.51
#2012-04-17| 578.48
#2012-04-18| 576.96
#2012-04-19| 572.68
#2012-04-20| 575.52
#2012-04-23| 567.28
#2012-04-24| 571.63
#2012-04-25| 577.29
#2012-04-26| 584.67
#2012-04-27| 588.27
#2012-04-30| 586.44
#2012-05-01| 590.03
#2012-05-02| 590.35
#2012-05-03| 589.90
#2012-05-04| 578.83
#2012-05-07| 580.37
#2012-05-08| 576.01
#2012-05-09| 573.95
#2012-05-10| 579.41
#2012-05-11| 578.04
#2012-05-14| 570.08
#2012-05-15| 568.03
#2012-05-16| 566.77
#2012-05-17| 556.51
#2012-05-18| 551.96
#2012-05-21| 558.61
#2012-05-22| 560.88
#2012-05-23| 554.64
#2012-05-24| 559.30
#2012-05-25| 557.95
#2012-05-28| .
#2012-05-29| 564.91
#2012-05-30| 555.52
#2012-05-31| 552.72
#2012-06-01| 539.88
#2012-06-04| 542.27
#2012-06-05| 544.85
#2012-06-06| 556.00
#2012-06-07| 559.47
#2012-06-08| 560.73
#2012-06-11| 557.37
#2012-06-12| 562.03
#2012-06-13| 557.97
#2012-06-14| 563.52
#2012-06-15| 568.93
#2012-06-18| 571.14
#2012-06-19| 577.93
#2012-06-20| 582.22
#2012-06-21| 575.07
#2012-06-22| 574.81
#2012-06-25| 565.13
#2012-06-26| 571.87
#2012-06-27| 581.17
#2012-06-28| 580.23
#2012-06-29| 594.90
#2012-07-02| 601.01
#2012-07-03| 603.55
#2012-07-04| .
#2012-07-05| 597.16
#2012-07-06| 593.27
#2012-07-09| 590.26
#2012-07-10| 588.10
#2012-07-11| 587.12
#2012-07-12| 584.20
#2012-07-13| 596.16
#2012-07-16| 595.79
#2012-07-17| 602.84
#2012-07-18| 605.53
#2012-07-19| 607.35
#2012-07-20| 600.89
#2012-07-23| 588.93
#2012-07-24| 587.06
#2012-07-25| 590.26
#2012-07-26| 603.85
#2012-07-27| 612.61
#2012-07-30| 610.69
#2012-07-31| 608.68
#2012-08-01| 611.97
#2012-08-02| 610.41
#2012-08-03| 624.59
#2012-08-06| 627.76
#2012-08-07| 630.86
#2012-08-08| 632.77
#2012-08-09| 632.70
#2012-08-10| 635.09
#2012-08-13| 634.05
#2012-08-14| 633.71
#2012-08-15| 634.88
#2012-08-16| 638.26
#2012-08-17| 638.38
#2012-08-20| 637.50
#2012-08-21| 638.31
#2012-08-22| 635.61
#2012-08-23| 634.07
#2012-08-24| 636.23
#2012-08-27| 636.04
#2012-08-28| 634.73
#2012-08-29| 636.06
#2012-08-30| 631.78
#2012-08-31| 634.12
#2012-09-03| .
#2012-09-04| 633.65
#2012-09-05| 638.33
#2012-09-06| 650.43
#2012-09-07| 653.20
#2012-09-10| 650.66
#2012-09-11| 651.28
#2012-09-12| 653.20
#2012-09-13| 661.85
#2012-09-14| 666.37
#2012-09-17| 663.03
#2012-09-18| 659.41
#2012-09-19| 666.90
#2012-09-20| 667.03
#2012-09-21| 670.71
#2012-09-24| 669.54
#2012-09-25| 666.90
#2012-09-26| 657.80
#2012-09-27| 665.50
#2012-09-28| 663.91
#2012-10-01| 664.83
#2012-10-02| 666.65
#2012-10-03| 670.01
#2012-10-04| 675.41
#2012-10-05| 678.45
#2012-10-08| 673.08
#2012-10-09| 664.08
#2012-10-10| 660.81
#2012-10-11| 659.66
#2012-10-12| 661.25
#2012-10-15| 666.12
#2012-10-16| 672.40
#2012-10-17| 677.69
#2012-10-18| 678.11
#2012-10-19| 670.95
#2012-10-22| 670.98
#2012-10-23| 659.84
#2012-10-24| 661.10
#2012-10-25| 659.14
#2012-10-26| 660.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 658.80
#2012-11-01| 666.53
#2012-11-02| 662.27
#2012-11-05| 657.18
#2012-11-06| 659.39
#2012-11-07| 653.65
#2012-11-08| 648.62
#2012-11-09| 644.22
#2012-11-12| 643.04
#2012-11-13| 644.04
#2012-11-14| 636.06
#2012-11-15| 635.08
#2012-11-16| 636.39
#2012-11-19| 646.44
#2012-11-20| 649.58
#2012-11-21| 649.73
#2012-11-22| .
#2012-11-23| 660.66
#2012-11-26| 658.42
#2012-11-27| 655.36
#2012-11-28| 659.87
#2012-11-29| 666.68
#2012-11-30| 668.54
#2012-12-03| 668.69
#2012-12-04| 668.82
#2012-12-05| 669.99
#2012-12-06| 673.63
#2012-12-07| 674.93
#2012-12-10| 674.31
#2012-12-11| 678.83
#2012-12-12| 679.83
#2012-12-13| 675.33
#2012-12-14| 673.78
#2012-12-17| 683.10
#2012-12-18| 690.86
#2012-12-19| 690.34
#2012-12-20| 695.18
#2012-12-21| 685.88
#2012-12-24| 686.65
#2012-12-25| 686.73
#2012-12-26| 684.60
#2012-12-27| 684.11
#2012-12-28| 679.49
#2012-12-31| 689.62
#2013-01-01| 689.64
#2013-01-02| 708.75
#2013-01-03| 706.33
#2013-01-04| 707.31
#2013-01-07| 701.65
#2013-01-08| 702.35
#2013-01-09| 705.00
#2013-01-10| 709.32
#2013-01-11| 710.84
#2013-01-14| 711.50
#2013-01-15| 713.84
#2013-01-16| 713.03
#2013-01-17| 722.33
#2013-01-18| 724.21
#2013-01-21| 723.31
#2013-01-22| 723.00
#2013-01-23| 725.50
#2013-01-24| 726.48
#2013-01-25| 730.36
#2013-01-28| 728.89
#2013-01-29| 728.11
#2013-01-30| 728.48
#2013-01-31| 724.03
#2013-02-01| 733.49
#2013-02-04| 722.41
#2013-02-05| 726.22
#2013-02-06| 727.48
#2013-02-07| 724.87
#2013-02-08| 730.69
#2013-02-11| 728.05
#2013-02-12| 731.15
#2013-02-13| 733.69
#2013-02-14| 733.29
#2013-02-15| 738.91
#2013-02-18| 739.16
#2013-02-19| 743.09
#2013-02-20| 735.22
#2013-02-21| 723.56
#2013-02-22| 728.61
#2013-02-25| 721.67
#2013-02-26| 723.04
#2013-02-27| 731.24
#2013-02-28| 732.90
#2013-03-01| 736.95
#2013-03-04| 741.56
#2013-03-05| 751.31
#2013-03-06| 749.67
#2013-03-07| 751.57
#2013-03-08| 758.29
#2013-03-11| 761.25
#2013-03-12| 759.12
#2013-03-13| 760.68
#2013-03-14| 766.93
#2013-03-15| 765.60
#2013-03-18| 761.38
#2013-03-19| 755.61
#2013-03-20| 764.15
#2013-03-21| 758.27
#2013-03-22| 764.01
#2013-03-25| 761.99
#2013-03-26| 764.92
#2013-03-27| 764.35
#2013-03-28| 769.67
#2013-03-29| 769.58
#2013-04-01| 766.76
#2013-04-02| 772.67
#2013-04-03| 767.90
#2013-04-04| 767.57
#2013-04-05| 765.82
#2013-04-08| 773.68
#2013-04-09| 771.72
#2013-04-10| 781.12
#2013-04-11| 786.72
#2013-04-12| 785.39
#2013-04-15| 767.92
#2013-04-16| 777.04
#2013-04-17| 769.22
#2013-04-18| 762.88
#2013-04-19| 773.01
#2013-04-22| 777.11
#2013-04-23| 783.35
#2013-04-24| 781.20
#2013-04-25| 784.09
#2013-04-26| 784.71
#2013-04-29| 788.81
#2013-04-30| 789.32
#2013-05-01| 793.16
#2013-05-02| 799.44
#2013-05-03| 805.89
#2013-05-06| 806.72
#2013-05-07| 815.21
#2013-05-08| 818.68
#2013-05-09| 820.78
#2013-05-10| 823.02
#2013-05-13| 823.91
#2013-05-14| 828.61
#2013-05-15| 831.50
#2013-05-16| 823.73
#2013-05-17| 825.19
#2013-05-20| 821.17
#2013-05-21| 825.02
#2013-05-22| 820.93
#2013-05-23| 814.64
#2013-05-24| 815.17
#2013-05-27| 815.78
#2013-05-28| 822.48
#2013-05-29| 812.88
#2013-05-30| 811.02
#2013-05-31| 797.96
#2013-06-03| 800.43
#2013-06-04| 803.81
#2013-06-05| 788.93
#2013-06-06| 792.59
#2013-06-07| 804.85
#2013-06-10| 800.12
#2013-06-11| 795.16
#2013-06-12| 788.95
#2013-06-13| 800.13
#2013-06-14| 802.22
#2013-06-17| 807.71
#2013-06-18| 815.31
#2013-06-19| 811.81
#2013-06-20| 785.15
#2013-06-21| 787.65
#2013-06-24| 778.81
#2013-06-25| 784.39
#2013-06-26| 793.66
#2013-06-27| 804.37
#2013-06-28| 810.92
#2013-07-01| 815.53
#2013-07-02| 815.87
#2013-07-03| 821.18
#2013-07-04| 823.05
#2013-07-05| 826.74
#2013-07-08| 833.23
#2013-07-09| 834.88
#2013-07-10| 837.56
#2013-07-11| 853.16
#2013-07-12| 858.61
#2013-07-15| 857.65
#2013-07-16| 853.96
#2013-07-17| 855.55
#2013-07-18| 864.63
#2013-07-19| 863.89
#2013-07-22| 863.20
#2013-07-23| 864.97
#2013-07-24| 863.64
#2013-07-25| 863.95
#2013-07-26| 865.52
#2013-07-29| 860.22
#2013-07-30| 857.21
#2013-07-31| 866.35
#2013-08-01| 876.63
#2013-08-02| 883.44
#2013-08-05| 881.21
#2013-08-06| 880.46
#2013-08-07| 879.53
#2013-08-08| 883.57
#2013-08-09| 881.91
#2013-08-12| 878.58
#2013-08-13| 876.67
#2013-08-14| 870.66
#2013-08-15| 855.80
#2013-08-16| 855.49
#2013-08-19| 850.93
#2013-08-20| 854.78
#2013-08-21| 846.92
#2013-08-22| 853.56
#2013-08-23| 855.96
#2013-08-26| 852.79
#2013-08-27| 841.79
#2013-08-28| 841.40
#2013-08-29| 845.84
#2013-08-30| 840.60
#2013-09-02| 845.36
#2013-09-03| 851.37
#2013-09-04| 857.47
#2013-09-05| 858.77
#2013-09-06| 860.46
#2013-09-09| 866.37
#2013-09-10| 876.47
#2013-09-11| 885.32
#2013-09-12| 886.65
#2013-09-13| 892.32
#2013-09-16| 899.10
#2013-09-17| 902.39
#2013-09-18| 904.37
#2013-09-19| 907.35
#2013-09-20| 904.23
#2013-09-23| 898.15
#2013-09-24| 895.35
#2013-09-25| 894.15
#2013-09-26| 900.64
#2013-09-27| 904.80
#2013-09-30| 901.73
#2013-10-01| 909.27
#2013-10-02| 906.45
#2013-10-03| 898.40
#2013-10-04| 908.27
#2013-10-07| 900.93
#2013-10-08| 891.67
#2013-10-09| 883.37
#2013-10-10| 905.91
#2013-10-11| 914.97
#2013-10-14| 920.66
#2013-10-15| 919.90
#2013-10-16| 929.05
#2013-10-17| 939.16
#2013-10-18| 942.97
#2013-10-21| 946.67
#2013-10-22| 954.70
#2013-10-23| 947.80
#2013-10-24| 954.08
#2013-10-25| 954.12
#2013-10-28| 953.07
#2013-10-29| 951.77
#2013-10-30| 944.17
#2013-10-31| 946.77
#2013-11-01| 950.64
#2013-11-04| 950.18
#2013-11-05| 947.54
#2013-11-06| 949.36
#2013-11-07| 931.22
#2013-11-08| 942.33
#2013-11-11| 938.70
#2013-11-12| 935.65
#2013-11-13| 939.55
#2013-11-14| 948.12
#2013-11-15| 951.17
#2013-11-18| 947.31
#2013-11-19| 942.32
#2013-11-20| 938.07
#2013-11-21| 942.15
#2013-11-22| 956.17
#2013-11-25| 956.05
#2013-11-26| 959.55
#2013-11-27| 962.87
#2013-11-28| 964.05
#2013-11-29| 965.29
#2013-12-02| 962.70
#2013-12-03| 953.03
#2013-12-04| 947.82
#2013-12-05| 946.79
#2013-12-06| 955.29
#2013-12-09| 956.41
#2013-12-10| 960.50
#2013-12-11| 953.85
#2013-12-12| 946.36
#2013-12-13| 950.95
#2013-12-16| 956.05
#2013-12-17| 953.41
#2013-12-18| 967.09
#2013-12-19| 975.09
#2013-12-20| 977.07
#2013-12-23| 986.17
#2013-12-24| 992.25
#2013-12-25| 992.17
#2013-12-26| 996.63
#2013-12-27| 999.89
#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| 968.83
#2014-02-03| 948.34
#2014-02-04| 954.71
#2014-02-05| 957.62
#2014-02-06| 976.73
#2014-02-07| 984.58
#2014-02-10| 987.78
#2014-02-11| 997.96
#2014-02-12|1003.35
#2014-02-13|1002.02
#2014-02-14|1010.59
#2014-02-17|1014.16
#2014-02-18|1018.78
#2014-02-19|1010.05
#2014-02-20|1009.64
#2014-02-21|1012.56
#2014-02-24|1017.52
#2014-02-25|1015.55
#2014-02-26|1010.96
#2014-02-27|1016.37
#2014-02-28|1025.52
#2014-03-03|1009.91
#2014-03-04|1025.24
#2014-03-05|1031.70
#2014-03-06|1038.24
#2014-03-07|1031.58
#2014-03-10|1025.46
#2014-03-11|1018.69
#2014-03-12|1015.76
#2014-03-13|1003.99
#2014-03-14|1001.75
#2014-03-17|1007.22
#2014-03-18|1011.45
#2014-03-19|1003.64
#2014-03-20|1002.02
#2014-03-21| 997.18
#2014-03-24| 990.79
#2014-03-25| 987.93
#2014-03-26| 987.65
#2014-03-27| 979.94
#2014-03-28| 987.30
#2014-03-31| 996.75
#2014-04-01|1008.90
#2014-04-02|1014.00
#2014-04-03|1010.80
#2014-04-04| 998.95
#2014-04-07| 980.02
#2014-04-08| 981.69
#2014-04-09| 995.22
#2014-04-10| 977.68
#2014-04-11| 960.80
#2014-04-14| 963.54
#2014-04-15| 959.93
#2014-04-16| 976.16
#2014-04-17| 983.51
#2014-04-18| 983.63
#2014-04-21| 984.99
#2014-04-22| 990.30
#2014-04-23| 989.84
#2014-04-24| 991.34
#2014-04-25| 980.19
#2014-04-28| 976.79
#2014-04-29| 979.38
#2014-04-30| 986.30
#2014-05-01| 992.68
#2014-05-02| 994.01
#2014-05-05| 998.91
#2014-05-06| 994.33
#2014-05-07| 994.76
#2014-05-08| 999.36
#2014-05-09|1000.32
#2014-05-12|1008.48
#2014-05-13|1004.17
#2014-05-14| 997.69
#2014-05-15| 992.03
#2014-05-16| 993.84
#2014-05-19|1002.20
#2014-05-20|1000.29
#2014-05-21|1012.13
#2014-05-22|1016.81
#2014-05-23|1024.16
#2014-05-26|1024.77
#2014-05-27|1026.61
#2014-05-28|1026.28
#2014-05-29|1029.41
#2014-05-30|1026.95
#2014-06-02|1032.84
#2014-06-03|1028.71
#2014-06-04|1028.81
#2014-06-05|1033.99
#2014-06-06|1038.88
#2014-06-09|1043.92
#2014-06-10|1041.87
#2014-06-11|1038.98
#2014-06-12|1034.69
#2014-06-13|1032.68
#2014-06-16|1033.87
#2014-06-17|1032.65
#2014-06-18|1037.86
#2014-06-19|1043.05
#2014-06-20|1035.74
#2014-06-23|1032.13
#2014-06-24|1032.47
#2014-06-25|1039.48
#2014-06-26|1045.70
#2014-06-27|1049.78
#2014-06-30|1053.75
#2014-07-01|1060.42
#2014-07-02|1066.54
#2014-07-03|1073.88
#2014-07-04|1073.36
#2014-07-07|1065.44
#2014-07-08|1052.70
#2014-07-09|1062.20
#2014-07-10|1053.83
#2014-07-11|1053.90
#2014-07-14|1057.15
#2014-07-15|1052.43
#2014-07-16|1065.90
#2014-07-17|1064.26
#2014-07-18|1070.29
#2014-07-21|1064.92
#2014-07-22|1070.62
#2014-07-23|1067.29
#2014-07-24|1072.84
#2014-07-25|1066.48
#2014-07-28|1069.53
#2014-07-29|1065.89
#2014-07-30|1068.35
#2014-07-31|1052.25
#2014-08-01|1050.30
#2014-08-04|1058.59
#2014-08-05|1054.25
#2014-08-06|1041.04
#2014-08-07|1034.77
#2014-08-08|1043.72
#2014-08-11|1054.78
#2014-08-12|1053.40
#2014-08-13|1060.95
#2014-08-14|1067.06
#2014-08-15|1068.53
#2014-08-18|1075.56
#2014-08-19|1076.40
#2014-08-20|1076.44
#2014-08-21|1077.40
#2014-08-22|1074.38
#2014-08-25|1076.64
#2014-08-26|1077.69
#2014-08-27|1080.99
#2014-08-28|1077.70
#2014-08-29|1076.65
#2014-09-01|1077.73
#2014-09-02|1081.05
#2014-09-03|1083.20
#2014-09-04|1080.09
#2014-09-05|1082.39
#2014-09-08|1078.15
#2014-09-09|1070.99
#2014-09-10|1070.47
#2014-09-11|1071.21
#2014-09-12|1069.30
#2014-09-15|1066.35
#2014-09-16|1068.01
#2014-09-17|1069.84
#2014-09-18|1073.64
#2014-09-19|1074.47
#2014-09-22|1058.77
#2014-09-23|1046.60
#2014-09-24|1049.50
#2014-09-25|1036.04
#2014-09-26|1041.71
#2014-09-29|1041.17
#2014-09-30|1036.60
#2014-10-01|1020.73
#2014-10-02|1012.18
#2014-10-03|1025.59
#2014-10-06|1028.54
#2014-10-07|1017.09
#2014-10-08|1025.04
#2014-10-09|1006.24
#2014-10-10| 991.17
#2014-10-13| 976.39
#2014-10-14| 977.75
#2014-10-15| 970.02
#2014-10-16| 971.52
#2014-10-17| 986.85
#2014-10-20| 996.72
#2014-10-21|1017.81
#2014-10-22|1010.21
#2014-10-23|1022.93
#2014-10-24|1026.83
#2014-10-27|1027.73
#2014-10-28|1040.20
#2014-10-29|1041.47
#2014-10-30|1043.48
#2014-10-31|1053.07
#2014-11-03|1055.67
#2014-11-04|1039.47
#2014-11-05|1050.97
#2014-11-06|1052.34
#2014-11-07|1044.64
#2014-11-10|1042.01
#2014-11-11|1042.58
#2014-11-12|1042.28
#2014-11-13|1052.00
#2014-11-14|1063.56
#2014-11-17|1062.33
#2014-11-18|1065.66
#2014-11-19|1065.43
#2014-11-20|1065.42
#2014-11-21|1066.56
#2014-11-24|1077.63
#2014-11-25|1092.09
#2014-11-26|1095.81
#2014-11-27|1095.32
#2014-11-28|1100.16
#2014-12-01|1095.80
#2014-12-02|1100.60
#2014-12-03|1101.26
#2014-12-04|1099.71
#2014-12-05|1100.30
#2014-12-08|1092.89
#2014-12-09|1086.98
#2014-12-10|1075.61
#2014-12-11|1077.96
#2014-12-12|1067.80
#2014-12-15|1056.38
#2014-12-16|1056.35
#2014-12-17|1065.89
#2014-12-18|1089.36
#2014-12-19|1096.83
#2014-12-22|1103.71
#2014-12-23|1109.61
#2014-12-24|1110.49
#2014-12-25|1110.38
#2014-12-26|1114.50
#2014-12-29|1118.40
#2014-12-30|1113.54
#2014-12-31|1106.81
#2015-01-01|1106.79
#2015-01-02|1096.69
#2015-01-05|1073.90
#2015-01-06|1062.12
#2015-01-07|1064.33
#2015-01-08|1085.54
#2015-01-09|1084.92
#2015-01-12|1085.73
#2015-01-13|1093.17
#2015-01-14|1077.37
#2015-01-15|1075.76
#2015-01-16|1080.83
#2015-01-19|1084.99
#2015-01-20|1076.83
#2015-01-21|1080.18
#2015-01-22|1096.18
#2015-01-23|1091.48
#2015-01-26|1099.22
#2015-01-27|1094.70
#2015-01-28|1079.18
#2015-01-29|1080.43
#2015-01-30|1064.00
#2015-02-02|1074.20
#2015-02-03|1095.02
#2015-02-04|1114.48
#2015-02-05|1116.57
#2015-02-06|1113.10
#2015-02-09|1110.41
#2015-02-10|1117.99
#2015-02-11|1116.72
#2015-02-12|1130.33
#2015-02-13|1138.90
#2015-02-16|1139.22
#2015-02-17|1138.60
#2015-02-18|1136.58
#2015-02-19|1139.92
#2015-02-20|1146.40
#2015-02-23|1151.50
#2015-02-24|1154.65
#2015-02-25|1157.28
#2015-02-26|1150.91
#2015-02-27|1149.67
#2015-03-02|1157.02
#2015-03-03|1158.51
#2015-03-04|1155.52
#2015-03-05|1154.36
#2015-03-06|1146.19
#2015-03-09|1150.51
#2015-03-10|1128.03
#2015-03-11|1126.96
#2015-03-12|1147.30
#2015-03-13|1139.91
#2015-03-16|1152.66
#2015-03-17|1146.66
#2015-03-18|1157.15
#2015-03-19|1156.07
#2015-03-20|1168.83
#2015-03-23|1170.12
#2015-03-24|1161.82
#2015-03-25|1145.79
#2015-03-26|1134.93
#2015-03-27|1136.65
#2015-03-30|1147.80
#2015-03-31|1141.57
#2015-04-01|1141.76
#2015-04-02|1156.24
#2015-04-03|1158.82
#2015-04-06|1163.81
#2015-04-07|1161.29
#2015-04-08|1167.93
#2015-04-09|1174.81
#2015-04-10|1177.65
#2015-04-13|1170.60
#2015-04-14|1172.11
#2015-04-15|1168.47
#2015-04-16|1171.07
#2015-04-17|1154.15
#2015-04-20|1160.22
#2015-04-21|1168.64
#2015-04-22|1170.38
#2015-04-23|1175.93
#2015-04-24|1182.57
#2015-04-27|1180.56
#2015-04-28|1180.10
#2015-04-29|1177.98
#2015-04-30|1166.37
#2015-05-01|1173.78
#2015-05-04|1176.68
#2015-05-05|1163.66
#2015-05-06|1157.60
#2015-05-07|1152.26
#2015-05-08|1165.49
#2015-05-11|1159.29
#2015-05-12|1155.25
#2015-05-13|1157.09
#2015-05-14|1166.91
#2015-05-15|1175.71
#2015-05-18|1175.17
#2015-05-19|1177.90
#2015-05-20|1180.35
#2015-05-21|1182.16
#2015-05-22|1179.27
#2015-05-25|1177.84
#2015-05-26|1169.45
#2015-05-27|1178.89
#2015-05-28|1175.99
#2015-05-29|1167.29
#2015-06-01|1167.99
#2015-06-02|1170.34
#2015-06-03|1177.18
#2015-06-04|1167.79
#2015-06-05|1160.94
#2015-06-08|1153.63
#2015-06-09|1149.74
#2015-06-10|1162.15
#2015-06-11|1166.36
#2015-06-12|1161.75
#2015-06-15|1156.40
#2015-06-16|1161.55
#2015-06-17|1165.23
#2015-06-18|1180.37
#2015-06-19|1178.65
#2015-06-22|1191.92
#2015-06-23|1192.10
#2015-06-24|1185.09
#2015-06-25|1191.26
#2015-06-26|1190.98
#2015-06-29|1163.68
#2015-06-30|1168.08
#2015-07-01|1183.29
#2015-07-02|1181.32
#2015-07-03|1178.74
#2015-07-06|1169.56
#2015-07-07|1165.47
#2015-07-08|1150.39
#2015-07-09|1163.38
#2015-07-10|1183.63
#2015-07-13|1198.59
#2015-07-14|1198.99
#2015-07-15|1203.73
#2015-07-16|1211.86
#2015-07-17|1208.48
#2015-07-20|1207.73
#2015-07-21|1203.41
#2015-07-22|1200.13
#2015-07-23|1190.36
#2015-07-24|1183.61
#2015-07-27|1170.00
#2015-07-28|1179.04
#2015-07-29|1191.41
#2015-07-30|1188.95
#2015-07-31|1196.92
#2015-08-03|1199.36
#2015-08-04|1201.81
#2015-08-05|1156.18
#2015-08-06|1135.51
#2015-08-07|1133.64
#2015-08-10|1146.72
#2015-08-11|1128.13
#2015-08-12|1122.28
#2015-08-13|1129.11
#2015-08-14|1123.76
#2015-08-17|1135.16
#2015-08-18|1125.99
#2015-08-19|1118.34
#2015-08-20|1083.37
#2015-08-21|1061.48
#2015-08-24|1025.17
#2015-08-25|1032.29
#2015-08-26|1046.22
#2015-08-27|1065.87
#2015-08-28|1071.50
#2015-08-31|1064.47
#2015-09-01|1037.92
#2015-09-02|1050.73
#2015-09-03|1058.66
#2015-09-04|1043.57
#2015-09-07|1044.89
#2015-09-08|1068.13
#2015-09-09|1063.89
#2015-09-10|1063.10
#2015-09-11|1062.71
#2015-09-14|1059.47
#2015-09-15|1066.31
#2015-09-16|1078.78
#2015-09-17|1083.14
#2015-09-18|1073.94
#2015-09-21|1076.48
#2015-09-22|1060.53
#2015-09-23|1056.85
#2015-09-24|1046.00
#2015-09-25|1047.66
#2015-09-28|1025.09
#2015-09-29|1022.10
#2015-09-30|1048.93
#2015-10-01|1054.73
#2015-10-02|1070.15
#2015-10-05|1089.04
#2015-10-06|1089.58
#2015-10-07|1095.35
#2015-10-08|1108.71
#2015-10-09|1110.76
#2015-10-12|1109.14
#2015-10-13|1106.25
#2015-10-14|1101.53
#2015-10-15|1121.66
#2015-10-16|1126.11
#2015-10-19|1126.45
#2015-10-20|1130.12
#2015-10-21|1117.63
#2015-10-22|1127.68
#2015-10-23|1137.78
#2015-10-26|1138.71
#2015-10-27|1131.03
#2015-10-28|1140.96
#2015-10-29|1145.82
#2015-10-30|1143.36
#2015-11-02|1149.99
#2015-11-03|1152.01
#2015-11-04|1133.60
#2015-11-05|1129.65
#2015-11-06|1129.84
#2015-11-09|1126.51
#2015-11-10|1134.17
#2015-11-11|1137.52
#2015-11-12|1131.90
#2015-11-13|1114.16
#2015-11-16|1124.96
#2015-11-17|1130.45
#2015-11-18|1143.09
#2015-11-19|1146.89
#2015-11-20|1151.10
#2015-11-23|1144.80
#2015-11-24|1135.51
#2015-11-25|1140.53
#2015-11-26|1143.52
#2015-11-27|1134.06
#2015-11-30|1126.99
#2015-12-01|1138.47
#2015-12-02|1126.40
#2015-12-03|1112.43
#2015-12-04|1121.66
#2015-12-07|1120.72
#2015-12-08|1103.87
#2015-12-09|1095.39
#2015-12-10|1096.32
#2015-12-11|1070.18
#2015-12-14|1066.67
#2015-12-15|1082.65
#2015-12-16|1096.27
#2015-12-17|1086.28
#2015-12-18|1066.11
#2015-12-21|1066.79
#2015-12-22|1072.22
#2015-12-23|1079.18
#2015-12-24|1080.79
#2015-12-25|1080.74
#2015-12-28|1081.51
#2015-12-29|1087.17
#2015-12-30|1079.29
#2015-12-31|1074.06
#2016-01-01|1074.06
#2016-01-04|1053.07
#2016-01-05|1049.02
#2016-01-06|1042.11
#2016-01-07|1028.20
#2016-01-08|1028.26
#2016-01-11|1024.15
#2016-01-12|1032.79
#2016-01-13|1017.22
#2016-01-14|1021.57
#2016-01-15| 997.41
#2016-01-18| 992.98
#2016-01-19| 999.55
#2016-01-20| 979.15
#2016-01-21| 988.85
#2016-01-22|1018.47
#2016-01-25|1004.50
#2016-01-26|1017.37
#2016-01-27|1011.90
#2016-01-28|1012.06
#2016-01-29|1035.67
#2016-02-01|1040.17
#2016-02-02|1019.40
#2016-02-03|1034.04
#2016-02-04|1037.50
#2016-02-05|1018.02
#2016-02-08| 989.65
#2016-02-09| 977.63
#2016-02-10| 964.63
#2016-02-11| 966.31
#2016-02-12| 976.30
#2016-02-15| 985.06
#2016-02-16| 998.75
#2016-02-17|1018.32
#2016-02-18|1016.03
#2016-02-19|1016.49
#2016-02-22|1031.08
#2016-02-23|1021.63
#2016-02-24|1022.06
#2016-02-25|1031.08
#2016-02-26|1028.65
#2016-02-29|1031.85
#2016-03-01|1053.49
#2016-03-02|1052.51
#2016-03-03|1063.33
#2016-03-04|1066.18
#2016-03-07|1067.18
#2016-03-08|1054.41
#2016-03-09|1058.64
#2016-03-10|1051.76
#2016-03-11|1069.63
#2016-03-14|1073.43
#2016-03-15|1069.42
#2016-03-16|1077.95
#2016-03-17|1097.79
#2016-03-18|1095.70
#2016-03-21|1092.78
#2016-03-22|1091.49
#2016-03-23|1081.33
#2016-03-24|1079.10
#2016-03-25|1078.87
#2016-03-28|1086.87
#2016-03-29|1091.30
#2016-03-30|1103.86
#2016-03-31|1102.50
#2016-04-01|1100.36
#2016-04-04|1102.22
#2016-04-05|1087.13
#2016-04-06|1096.51
#2016-04-07|1086.41
#2016-04-08|1092.57
#2016-04-11|1092.27
#2016-04-12|1098.10
#2016-04-13|1113.21
#2016-04-14|1109.81
#2016-04-15|1109.05
#2016-04-18|1118.97
#2016-04-19|1126.04
#2016-04-20|1120.02
#2016-04-21|1115.47
#2016-04-22|1117.76
#2016-04-25|1120.98
#2016-04-26|1125.05
#2016-04-27|1125.08
#2016-04-28|1121.66
#2016-04-29|1115.84
#2016-05-02|1121.79
#2016-05-03|1108.09
#2016-05-04|1104.57
#2016-05-05|1109.11
#2016-05-06|1111.40
#2016-05-09|1110.16
#2016-05-10|1124.32
#2016-05-11|1110.02
#2016-05-12|1103.95
#2016-05-13|1095.57
#2016-05-16|1096.63
#2016-05-17|1091.76
#2016-05-18|1083.65
#2016-05-19|1077.15
#2016-05-20|1096.13
#2016-05-23|1092.34
#2016-05-24|1106.63
#2016-05-25|1110.92
#2016-05-26|1111.56
#2016-05-27|1120.02
#2016-05-30|1119.63
#2016-05-31|1120.69
#2016-06-01|1121.18
#2016-06-02|1123.64
#2016-06-03|1123.99
#2016-06-06|1126.09
#2016-06-07|1125.32
#2016-06-08|1124.81
#2016-06-09|1116.05
#2016-06-10|1098.68
#2016-06-13|1087.84
#2016-06-14|1077.42
#2016-06-15|1082.94
#2016-06-16|1083.14
#2016-06-17|1086.16
#2016-06-20|1108.10
#2016-06-21|1104.88
#2016-06-22|1109.14
#2016-06-23|1119.96
#2016-06-24|1061.23
#2016-06-27|1034.82
#2016-06-28|1054.57
#2016-06-29|1082.05
#2016-06-30|1096.67
#2016-07-01|1104.47
#2016-07-04|1101.22
#2016-07-05|1088.87
#2016-07-06|1084.73
#2016-07-07|1096.41
#2016-07-08|1113.21
#2016-07-11|1124.54
#2016-07-12|1132.08
#2016-07-13|1131.03
#2016-07-14|1135.53
#2016-07-15|1129.89
#2016-07-18|1130.87
#2016-07-19|1127.79
#2016-07-20|1130.38
#2016-07-21|1128.01
#2016-07-22|1129.57
#2016-07-25|1128.62
#2016-07-26|1125.60
#2016-07-27|1129.43
#2016-07-28|1127.91
#2016-07-29|1125.75
#2016-08-01|1122.96
#2016-08-02|1115.03
#2016-08-03|1117.79
#2016-08-04|1115.20
#2016-08-05|1116.44
#2016-08-08|1114.81
#2016-08-09|1124.89
#2016-08-10|1130.38
#2016-08-11|1137.07
#2016-08-12|1134.76
#2016-08-15|1138.52
#2016-08-16|1132.17
#2016-08-17|1136.01
#2016-08-18|1138.32
#2016-08-19|1131.65
#2016-08-22|1132.75
#2016-08-23|1133.43
#2016-08-24|1130.46
#2016-08-25|1126.35
#2016-08-26|1124.75
#2016-08-29|1123.05
#2016-08-30|1122.21
#2016-08-31|1116.62
#2016-09-01|1125.01
#2016-09-02|1135.55
#2016-09-05|1138.49
#2016-09-06|1141.87
#2016-09-07|1144.69
#2016-09-08|1139.73
#2016-09-09|1114.25
#2016-09-12|1119.45
#2016-09-13|1106.59
#2016-09-14|1107.72
#2016-09-15|1114.17
#2016-09-16|1107.60
#2016-09-19|1112.97
#2016-09-20|1112.03
#2016-09-21|1117.52
#2016-09-22|1131.95
#2016-09-23|1125.82
#2016-09-26|1112.28
#2016-09-27|1116.93
#2016-09-28|1128.54
#2016-09-29|1126.05
#2016-09-30|1128.42
#2016-10-03|1127.93
#2016-10-04|1127.33
#2016-10-05|1124.20
#2016-10-06|1118.84
#2016-10-07|1111.60
#2016-10-10|1115.37
#2016-10-11|1097.97
#2016-10-12|1094.57
#2016-10-13|1087.91
#2016-10-14|1094.46
#2016-10-17|1087.92
#2016-10-18|1094.31
#2016-10-19|1101.86
#2016-10-20|1100.02
#2016-10-21|1106.78
#2016-10-24|1108.68
#2016-10-25|1102.83
#2016-10-26|1097.82
#2016-10-27|1091.65
#2016-10-28|1093.99
#2016-10-31|1096.05
#2016-11-01|1091.81
#2016-11-02|1084.38
#2016-11-03|1086.12
#2016-11-04|1077.91
#2016-11-07|1093.87
#2016-11-08|1099.90
#2016-11-09|1095.73
#2016-11-10|1098.13
#2016-11-11|1101.61
#2016-11-14|1101.22
#2016-11-15|1100.20
#2016-11-16|1110.53
#2016-11-17|1120.88
#2016-11-18|1112.57
#2016-11-21|1113.85
#2016-11-22|1122.34
#2016-11-23|1118.01
#2016-11-24|1118.14
#2016-11-25|1124.48
#2016-11-28|1119.38
#2016-11-29|1132.45
#2016-11-30|1124.09
#2016-12-01|1123.20
#2016-12-02|1112.70
#2016-12-05|1118.92
#2016-12-06|1124.77
#2016-12-07|1134.94
#2016-12-08|1142.01
#2016-12-09|1154.58
#2016-12-12|1143.38
#2016-12-13|1155.89
#2016-12-14|1160.47
#2016-12-15|1152.55
#2016-12-16|1150.10
#2016-12-19|1155.25
#2016-12-20|1161.79
#2016-12-21|1164.17
#2016-12-22|1161.20
#2016-12-23|1158.55
#2016-12-26|1158.68
#2016-12-27|1162.67
#2016-12-28|1158.82
#2016-12-29|1163.61
#2016-12-30|1158.95
#2017-01-02|1160.15
#2017-01-03|1163.47
#2017-01-04|1174.71
#2017-01-05|1179.80
#2017-01-06|1185.76
#2017-01-09|1182.89
#2017-01-10|1184.73
#2017-01-11|1188.95
#2017-01-12|1185.60
#2017-01-13|1194.31
#2017-01-16|1190.46
#2017-01-17|1194.81
#2017-01-18|1191.70
#2017-01-19|1187.54
#2017-01-20|1192.91
#2017-01-23|1195.76
#2017-01-24|1202.89
#2017-01-25|1203.26
#2017-01-26|1216.39
#2017-01-27|1217.43
#2017-01-30|1220.00
#2017-01-31|1218.29
#2017-02-01|1223.32
#2017-02-02|1219.28
#2017-02-03|1222.82
#2017-02-06|1215.21
#2017-02-07|1212.27
#2017-02-08|1213.40
#2017-02-09|1215.82
#2017-02-10|1219.27
#2017-02-13|1223.21
#2017-02-14|1222.15
#2017-02-15|1228.54
#2017-02-16|1231.48
#2017-02-17|1227.23
#2017-02-20|1229.07
#2017-02-21|1231.20
#2017-02-22|1233.78
#2017-02-23|1235.31
#2017-02-24|1234.93
#2017-02-27|1233.39
#2017-02-28|1225.55
#2017-03-01|1234.52
#2017-03-02|1228.26
#2017-03-03|1222.65
#2017-03-06|1224.27
#2017-03-07|1224.41
#2017-03-08|1222.41
#2017-03-09|1224.62
#2017-03-10|1226.41
#2017-03-13|1230.60
#2017-03-14|1230.26
#2017-03-15|1234.05
#2017-03-16|1240.92
#2017-03-17|1240.66
#2017-03-20|1244.90
#2017-03-21|1237.31
#2017-03-22|1235.24
#2017-03-23|1241.27
#2017-03-24|1245.02
#2017-03-27|1243.72
#2017-03-28|1251.01
#2017-03-29|1250.44
#2017-03-30|1257.73
#2017-03-31|1256.60
#2017-04-03|1253.84
#2017-04-04|1259.24
#2017-04-05|1255.98
#2017-04-06|1259.60
#2017-04-07|1254.64
#2017-04-10|1254.44
#2017-04-11|1254.24
#2017-04-12|1256.97
#2017-04-13|1253.07
#2017-04-14|1252.66
#2017-04-17|1259.08
#2017-04-18|1258.80
#2017-04-19|1259.69
#2017-04-20|1271.64
#2017-04-21|1266.69
#2017-04-24|1275.05
#2017-04-25|1285.81
#2017-04-26|1288.72
#2017-04-27|1292.79
#2017-04-28|1285.21
#2017-05-01|1282.71
#2017-05-02|1284.97
#2017-05-03|1261.64
#2017-05-04|1257.98
#2017-05-05|1275.18
#2017-05-08|1268.87
#2017-05-09|1274.31
#2017-05-10|1266.05
#2017-05-11|1263.72
#2017-05-12|1266.40
#2017-05-15|1266.44
#2017-05-16|1261.53
#2017-05-17|1248.41
#2017-05-18|1252.28
#2017-05-19|1262.73
#2017-05-22|1271.64
#2017-05-23|1270.65
#2017-05-24|1279.15
#2017-05-25|1284.30
#2017-05-26|1292.17
#2017-05-29|1290.69
#2017-05-30|1291.28
#2017-05-31|1291.55
#2017-06-01|1300.72
#2017-06-02|1305.17
#2017-06-05|1297.08
#2017-06-06|1288.53
#2017-06-07|1290.52
#2017-06-08|1274.83
#2017-06-09|1276.95
#2017-06-12|1278.42
#2017-06-13|1282.76
#2017-06-14|1284.09
#2017-06-15|1278.42
#2017-06-16|1280.78
#2017-06-19|1288.05
#2017-06-20|1265.61
#2017-06-21|1268.98
#2017-06-22|1263.93
#2017-06-23|1268.81
#2017-06-26|1275.63
#2017-06-27|1268.55
#2017-06-28|1281.53
#2017-06-29|1264.84
#2017-06-30|1264.28
#2017-07-03|1261.85
#2017-07-04|1256.29
#2017-07-05|1255.85
#2017-07-06|1243.86
#2017-07-07|1240.30
#2017-07-10|1246.84
#2017-07-11|1249.01
#2017-07-12|1260.83
#2017-07-13|1262.15
#2017-07-14|1272.84
#2017-07-17|1273.42
#2017-07-18|1274.33
#2017-07-19|1288.19
#2017-07-20|1294.52
#2017-07-21|1295.83
#2017-07-24|1296.44
#2017-07-25|1293.71
#2017-07-26|1293.57
#2017-07-27|1313.75
#2017-07-28|1314.88
#2017-07-31|1324.26
#2017-08-01|1329.63
#2017-08-02|1315.58
#2017-08-03|1313.54
#2017-08-04|1304.47
#2017-08-07|1304.52
#2017-08-08|1307.83
#2017-08-09|1300.73
#2017-08-10|1293.55
#2017-08-11|1291.09
#2017-08-14|1303.24
#2017-08-15|1295.44
#2017-08-16|1301.53
#2017-08-17|1289.45
#2017-08-18|1283.68
#2017-08-21|1288.07
#2017-08-22|1298.82
#2017-08-23|1282.94
#2017-08-24|1280.10
#2017-08-25|1285.07
#2017-08-28|1284.73
#2017-08-29|1279.07
#2017-08-30|1285.20
#2017-08-31|1285.08
#2017-09-01|1289.70
#2017-09-04|1285.88
#2017-09-05|1280.97
#2017-09-06|1285.83
#2017-09-07|1258.76
#2017-09-08|1254.06
#2017-09-11|1254.01
#2017-09-12|1258.45
#2017-09-13|1262.11
#2017-09-14|1253.43
#2017-09-15|1250.03
#2017-09-18|1246.55
#2017-09-19|1248.57
#2017-09-20|1257.37
#2017-09-21|1253.54
#2017-09-22|1259.04
#2017-09-25|1259.50
#2017-09-26|1247.22
#2017-09-27|1253.83
#2017-09-28|1244.85
#2017-09-29|1257.80
#2017-10-02|1259.32
#2017-10-03|1268.81
#2017-10-04|1277.58
#2017-10-05|1274.70
#2017-10-06|1270.33
#2017-10-09|1265.15
#2017-10-10|1268.14
#2017-10-11|1263.17
#2017-10-12|1248.32
#2017-10-13|1254.95
#2017-10-16|1262.86
#2017-10-17|1260.96
#2017-10-18|1260.66
#2017-10-19|1264.38
#2017-10-20|1266.66
#2017-10-23|1252.15
#2017-10-24|1244.64
#2017-10-25|1245.34
#2017-10-26|1237.72
#2017-10-27|1236.86
#2017-10-30|1241.47
#2017-10-31|1241.73
#2017-11-01|1244.47
#2017-11-02|1231.76
#2017-11-03|1234.09
#2017-11-06|1249.99
#2017-11-07|1258.00
#2017-11-08|1253.67
#2017-11-09|1260.65
#2017-11-10|1264.39
#2017-11-13|1263.41
#2017-11-14|1256.53
#2017-11-15|1259.74
#2017-11-16|1270.51
#2017-11-17|1280.08
#2017-11-20|1282.23
#2017-11-21|1293.41
#2017-11-22|1285.71
#2017-11-23|1281.95
#2017-11-24|1279.06
#2017-11-27|1275.24
#2017-11-28|1285.37
#2017-11-29|1305.30
#2017-11-30|1300.94
#2017-12-01|1301.83
#2017-12-04|1335.32
#2017-12-05|1318.59
#2017-12-06|1300.91
#2017-12-07|1302.37
#2017-12-08|1303.96
#2017-12-11|1319.25
#2017-12-12|1319.73
#2017-12-13|1314.06
#2017-12-14|1324.43
#2017-12-15|1326.19
#2017-12-18|1332.88
#2017-12-19|1324.98
#2017-12-20|1326.58
#2017-12-21|1347.73
#2017-12-22|1349.49
#2017-12-25|1349.51
#2017-12-26|1348.79
#2017-12-27|1343.65
#2017-12-28|1345.81
#2017-12-29|1343.65
#2018-01-01|1343.61
#2018-01-02|1371.48
#2018-01-03|1372.81
#2018-01-04|1378.10
#2018-01-05|1381.31
#2018-01-08|1372.73
#2018-01-09|1375.17
#2018-01-10|1373.11
#2018-01-11|1385.92
#2018-01-12|1396.86
#2018-01-15|1403.87
#2018-01-16|1397.66
#2018-01-17|1400.93
#2018-01-18|1400.11
#2018-01-19|1409.66
#2018-01-22|1419.75
#2018-01-23|1417.02
#2018-01-24|1426.35
#2018-01-25|1420.37
#2018-01-26|1429.94
#2018-01-29|1415.69
#2018-01-30|1405.83
#2018-01-31|1401.21
#2018-02-01|1397.21
#2018-02-02|1375.80
#2018-02-05|1332.96
#2018-02-06|1327.23
#2018-02-07|1329.24
#2018-02-08|1296.47
#2018-02-09|1296.40
#2018-02-12|1310.02
#2018-02-13|1320.90
#2018-02-14|1342.40
#2018-02-15|1367.93
#2018-02-16|1372.36
#2018-02-19|1364.22
#2018-02-20|1354.54
#2018-02-21|1355.08
#2018-02-22|1349.90
#2018-02-23|1365.50
#2018-02-26|1371.23
#2018-02-27|1333.57
#2018-02-28|1316.32
#2018-03-01|1302.62
#2018-03-02|1298.74
#2018-03-05|1312.54
#2018-03-06|1326.46
#2018-03-07|1316.64
#2018-03-08|1322.30
#2018-03-09|1335.10
#2018-03-12|1341.33
#2018-03-13|1331.84
#2018-03-14|1322.18
#2018-03-15|1315.13
#2018-03-16|1308.01
#2018-03-19|1295.48
#2018-03-20|1286.99
#2018-03-21|1286.62
#2018-03-22|1264.57
#2018-03-23|1245.99
#2018-03-26|1259.30
#2018-03-27|1254.83
#2018-03-28|1241.33
#2018-03-29|1251.05
#2018-03-30|1251.37
#2018-04-02|1238.04
#2018-04-03|1240.43
#2018-04-04|1256.14
#2018-04-05|1271.69
#2018-04-06|1260.69
#2018-04-09|1263.46
#2018-04-10|1270.01
#2018-04-11|1259.47
#2018-04-12|1260.26
#2018-04-13|1253.81
#2018-04-16|1262.88
#2018-04-17|1267.25
#2018-04-18|1272.25
#2018-04-19|1276.36
#2018-04-20|1264.52
#2018-04-23|1263.62
#2018-04-24|1252.75
#2018-04-25|1256.66
#2018-04-26|1251.45
#2018-04-27|1232.12
#2018-04-30|1238.16
#2018-05-01|1240.36
#2018-05-02|1231.03
#2018-05-03|1219.77
#2018-05-04|1247.61
#2018-05-07|1255.95
#2018-05-08|1239.48
#2018-05-09|1237.62
#2018-05-10|1258.53
#2018-05-11|1267.34
#2018-05-14|1271.67
#2018-05-15|1255.44
#2018-05-16|1273.94
#2018-05-17|1266.79
#2018-05-18|1265.70
#2018-05-21|1262.95
#2018-05-22|1267.28
#2018-05-23|1255.51
#2018-05-24|1252.86
#2018-05-25|1253.05
#2018-05-28|1252.29
#2018-05-29|1229.37
#2018-05-30|1227.56
#2018-05-31|1223.34
#2018-06-01|1232.86
#2018-06-04|1244.71
#2018-06-05|1239.89
#2018-06-06|1265.63
#2018-06-07|1266.36
#2018-06-08|1264.59
#2018-06-11|1272.57
#2018-06-12|1277.36
#2018-06-13|1283.83
#2018-06-14|1300.16
#2018-06-15|1298.36
#2018-06-18|1282.01
#2018-06-19|1269.14
#2018-06-20|1287.24
#2018-06-21|1275.35
#2018-06-22|1296.89
#2018-06-25|1276.53
#2018-06-26|1266.32
#2018-06-27|1263.30
#2018-06-28|1268.69
#2018-06-29|1283.10
#2018-07-02|1274.34
#2018-07-03|1275.83
#2018-07-04|1276.79
#2018-07-05|1282.85
#2018-07-06|1299.19
#2018-07-09|1311.99
#2018-07-10|1311.53
#2018-07-11|1309.83
#2018-07-12|1322.79
#2018-07-13|1326.18
#2018-07-16|1324.19
#2018-07-17|1317.21
#2018-07-18|1314.32
#2018-07-19|1312.27
#2018-07-20|1309.51
#2018-07-23|1303.19
#2018-07-24|1296.72
#2018-07-25|1289.72
#2018-07-26|1310.17
#2018-07-27|1311.74
#2018-07-30|1311.99
#2018-07-31|1317.76
#2018-08-01|1309.27
#2018-08-02|1293.68
#2018-08-03|1312.57
#2018-08-06|1315.74
#2018-08-07|1325.12
#2018-08-08|1319.21
#2018-08-09|1324.65
#2018-08-10|1307.19
#2018-08-13|1301.46
#2018-08-14|1307.20
#2018-08-15|1282.61
#2018-08-16|1296.47
#2018-08-17|1297.22
#2018-08-20|1301.85
#2018-08-21|1316.21
#2018-08-22|1321.27
#2018-08-23|1315.56
#2018-08-24|1331.69
#2018-08-27|1339.46
#2018-08-28|1339.96
#2018-08-29|1342.78
#2018-08-30|1326.26
#2018-08-31|1324.69
#2018-09-03|1320.30
#2018-09-04|1303.03
#2018-09-05|1289.50
#2018-09-06|1284.50
#2018-09-07|1294.09
#2018-09-10|1296.60
#2018-09-11|1291.97
#2018-09-12|1294.59
#2018-09-13|1311.47
#2018-09-14|1306.70
#2018-09-17|1308.62
#2018-09-18|1317.11
#2018-09-19|1313.74
#2018-09-20|1328.40
#2018-09-21|1331.84
#2018-09-24|1317.93
#2018-09-25|1314.01
#2018-09-26|1320.61
#2018-09-27|1318.11
#2018-09-28|1318.01
#2018-10-01|1314.15
#2018-10-02|1315.68
#2018-10-03|1313.73
#2018-10-04|1299.92
#2018-10-05|1286.19
#2018-10-08|1290.77
#2018-10-09|1292.00
#2018-10-10|1256.64
#2018-10-11|1240.32
#2018-10-12|1265.84
#2018-10-15|1268.92
#2018-10-16|1298.87
#2018-10-17|1300.12
#2018-10-18|1291.44
#2018-10-19|1299.31
#2018-10-22|1298.26
#2018-10-23|1282.27
#2018-10-24|1240.89
#2018-10-25|1256.62
#2018-10-26|1230.27
#2018-10-29|1233.19
#2018-10-30|1256.32
#2018-10-31|1273.46
#2018-11-01|1292.52
#2018-11-02|1292.50
#2018-11-05|1300.15
#2018-11-06|1303.93
#2018-11-07|1315.01
#2018-11-08|1306.73
#2018-11-09|1302.39
#2018-11-12|1286.56
#2018-11-13|1282.04
#2018-11-14|1292.73
#2018-11-15|1297.11
#2018-11-16|1303.79
#2018-11-19|1294.15
#2018-11-20|1249.02
#2018-11-21|1267.29
#2018-11-22|1270.54
#2018-11-23|1266.43
#2018-11-26|1281.05
#2018-11-27|1287.65
#2018-11-28|1309.43
#2018-11-29|1317.54
#2018-11-30|1302.24
#2018-12-03|1313.67
#2018-12-04|1287.19
#2018-12-05|1278.83
#2018-12-06|1270.82
#2018-12-07|1266.02
#2018-12-10|1250.50
#2018-12-11|1252.38
#2018-12-12|1267.60
#2018-12-13|1261.83
#2018-12-14|1249.16
#2018-12-17|1240.10
#2018-12-18|1227.26
#2018-12-19|1221.60
#2018-12-20|1198.63
#2018-12-21|1180.07
#2018-12-24|1161.59
#2018-12-25|1158.17
#2018-12-26|1188.46
#2018-12-27|1188.97
#2018-12-28|1198.43
#2018-12-31|1206.09
#2019-01-01|1206.15
#2019-01-02|1202.81
#2019-01-03|1197.39
#2019-01-04|1231.71
#2019-01-07|1240.59
#2019-01-08|1249.50
#2019-01-09|1264.52
#2019-01-10|1261.61
#2019-01-11|1262.82
#2019-01-14|1259.81
#2019-01-15|1261.21
#2019-01-16|1262.48
#2019-01-17|1263.52
#2019-01-18|1271.93
#2019-01-21|1274.99
#2019-01-22|1257.35
#2019-01-23|1267.74
#2019-01-24|1265.80
#2019-01-25|1268.35
#2019-01-28|1263.09
#2019-01-29|1273.69
#2019-01-30|1265.69
#2019-01-31|1296.21
#2019-02-01|1297.79
#2019-02-04|1298.04
#2019-02-05|1312.79
#2019-02-06|1306.62
#2019-02-07|1295.29
#2019-02-08|1293.46
#2019-02-11|1282.48
#2019-02-12|1287.39
#2019-02-13|1284.93
#2019-02-14|1291.48
#2019-02-15|1305.31
#2019-02-18|1310.20
#2019-02-19|1310.62
#2019-02-20|1320.79
#2019-02-21|1327.02
#2019-02-22|1333.82
#2019-02-25|1328.89
#2019-02-26|1329.61
#2019-02-27|1322.22
#2019-02-28|1325.78
#2019-03-01|1331.26
#2019-03-04|1333.64
#2019-03-05|1330.26
#2019-03-06|1332.76
#2019-03-07|1316.90
#2019-03-08|1308.49
#2019-03-11|1325.88
#2019-03-12|1331.02
#2019-03-13|1332.99
#2019-03-14|1339.18
#2019-03-15|1347.64
#2019-03-18|1342.58
#2019-03-19|1338.30
#2019-03-20|1328.09
#2019-03-21|1333.53
#2019-03-22|1320.47
#2019-03-25|1310.34
#2019-03-26|1323.47
#2019-03-27|1328.77
#2019-03-28|1329.43
#2019-03-29|1331.51
#2019-04-01|1345.64
#2019-04-02|1343.76
#2019-04-03|1355.66
#2019-04-04|1362.31
#2019-04-05|1368.26
#2019-04-08|1369.47
#2019-04-09|1377.15
#2019-04-10|1386.98
#2019-04-11|1385.31
#2019-04-12|1418.41
#2019-04-15|1423.73
#2019-04-16|1427.32
#2019-04-17|1441.00
#2019-04-18|1439.18
#2019-04-19|1439.45
#2019-04-22|1430.81
#2019-04-23|1438.23
#2019-04-24|1441.13
#2019-04-25|1449.30
#2019-04-26|1468.90
#2019-04-29|1471.05
#2019-04-30|1464.75
#2019-05-01|1462.33
#2019-05-02|1447.64
#2019-05-03|1461.07
#2019-05-06|1453.49
#2019-05-07|1437.04
#2019-05-08|1441.57
#2019-05-09|1431.66
#2019-05-10|1437.67
#2019-05-13|1408.24
#2019-05-14|1420.72
#2019-05-15|1424.32
#2019-05-16|1437.68
#2019-05-17|1435.98
#2019-05-20|1419.35
#2019-05-21|1426.37
#2019-05-22|1424.46
#2019-05-23|1407.26
#2019-05-24|1409.59
#2019-05-27|1408.82
#2019-05-28|1406.44
#2019-05-29|1396.58
#2019-05-30|1403.51
#2019-05-31|1397.26
#2019-06-03|1403.02
#2019-06-04|1417.24
#2019-06-05|1423.43
#2019-06-06|1426.24
#2019-06-07|1442.44
#2019-06-10|1442.89
#2019-06-11|1439.32
#2019-06-12|1441.85
#2019-06-13|1455.79
#2019-06-14|1454.29
#2019-06-17|1457.46
#2019-06-18|1467.45
#2019-06-19|1472.88
#2019-06-20|1486.33
#2019-06-21|1473.77
#2019-06-24|1469.89
#2019-06-25|1457.00
#2019-06-26|1451.28
#2019-06-27|1449.28
#2019-06-28|1461.60
#2019-07-01|1479.22
#2019-07-02|1484.04
#2019-07-03|1493.40
#2019-07-04|1492.91
#2019-07-05|1492.30
#2019-07-08|1481.09
#2019-07-09|1483.72
#2019-07-10|1499.57
#2019-07-11|1505.47
#2019-07-12|1511.70
#2019-07-15|1518.87
#2019-07-16|1517.81
#2019-07-17|1501.35
#2019-07-18|1496.87
#2019-07-19|1486.83
#2019-07-22|1488.46
#2019-07-23|1491.13
#2019-07-24|1501.91
#2019-07-25|1502.35
#2019-07-26|1512.21
#2019-07-29|1509.94
#2019-07-30|1499.03
#2019-07-31|1481.48
#2019-08-01|1476.06
#2019-08-02|1457.35
#2019-08-05|1423.41
#2019-08-06|1436.11
#2019-08-07|1419.99
#2019-08-08|1448.85
#2019-08-09|1448.93
#2019-08-12|1434.98
#2019-08-13|1448.65
#2019-08-14|1409.58
#2019-08-15|1410.41
#2019-08-16|1428.65
#2019-08-19|1440.91
#2019-08-20|1439.72
#2019-08-21|1449.36
#2019-08-22|1445.87
#2019-08-23|1418.57
#2019-08-26|1434.01
#2019-08-27|1437.76
#2019-08-28|1443.90
#2019-08-29|1458.61
#2019-08-30|1461.84
#2019-09-02|1461.93
#2019-09-03|1455.07
#2019-09-04|1485.02
#2019-09-05|1498.38
#2019-09-06|1502.94
#2019-09-09|1496.85
#2019-09-10|1488.18
#2019-09-11|1496.89
#2019-09-12|1506.71
#2019-09-13|1509.58
#2019-09-16|1495.42
#2019-09-17|1499.51
#2019-09-18|1497.52
#2019-09-19|1487.06
#2019-09-20|1475.09
#2019-09-23|1472.97
#2019-09-24|1465.40
#2019-09-25|1467.01
#2019-09-26|1448.52
#2019-09-27|1441.74
#2019-09-30|1448.37
#2019-10-01|1438.38
#2019-10-02|1424.51
#2019-10-03|1425.18
#2019-10-04|1444.36
#2019-10-07|1447.43
#2019-10-08|1428.03
#2019-10-09|1434.82
#2019-10-10|1434.68
#2019-10-11|1450.75
#2019-10-14|1445.44
#2019-10-15|1458.94
#2019-10-16|1463.19
#2019-10-17|1474.55
#2019-10-18|1463.51
#2019-10-21|1466.97
#2019-10-22|1472.14
#2019-10-23|1467.51
#2019-10-24|1459.70
#2019-10-25|1479.98
#2019-10-28|1485.06
#2019-10-29|1480.62
#2019-10-30|1478.41
#2019-10-31|1479.77
#2019-11-01|1492.51
#2019-11-04|1484.78
#2019-11-05|1483.46
#2019-11-06|1476.83
#2019-11-07|1488.10
#2019-11-08|1507.47
#2019-11-11|1511.86
#2019-11-12|1517.53
#2019-11-13|1545.39
#2019-11-14|1543.94
#2019-11-15|1533.42
#2019-11-18|1545.81
#2019-11-19|1552.64
#2019-11-20|1542.36
#2019-11-21|1540.38
#2019-11-22|1547.60
#2019-11-25|1545.59
#2019-11-26|1553.21
#2019-11-27|1562.14
#2019-11-28|1561.23
#2019-11-29|1556.78
#2019-12-02|1540.99
#2019-12-03|1531.49
#2019-12-04|1531.06
#2019-12-05|1536.35
#2019-12-06|1541.46
#2019-12-09|1535.21
#2019-12-10|1523.06
#2019-12-11|1524.90
#2019-12-12|1535.24
#2019-12-13|1546.11
#2019-12-16|1556.98
#2019-12-17|1551.00
#2019-12-18|1544.38
#2019-12-19|1552.55
#2019-12-20|1562.30
#2019-12-23|1558.50
#2019-12-24|1566.08
#2019-12-25|1565.78
#2019-12-26|1574.79
#2019-12-27|1575.83
#2019-12-30|1565.47
#2019-12-31|1569.65
#2020-01-01|1569.65
#2020-01-02|1586.93
#2020-01-03|1578.21
#2020-01-06|1573.10
#2020-01-07|1578.85
#2020-01-08|1579.47
#2020-01-09|1582.09
#2020-01-10|1574.39
#2020-01-13|1584.11
#2020-01-14|1589.74
#2020-01-15|1592.14
#2020-01-16|1599.44
#2020-01-17|1600.27
#2020-01-20|1599.46
#2020-01-21|1594.41
#2020-01-22|1599.26
#2020-01-23|1575.45
#2020-01-24|1557.08
#2020-01-27|1532.26
#2020-01-28|1540.96
#2020-01-29|1523.62
#2020-01-30|1534.72
#2020-01-31|1532.50
#2020-02-03|1541.45
#2020-02-04|1572.40
#2020-02-05|1564.53
#2020-02-06|1570.99
#2020-02-07|1562.44
#2020-02-10|1568.57
#2020-02-11|1568.90
#2020-02-12|1584.87
#2020-02-13|1581.96
#2020-02-14|1575.98
#2020-02-17|1575.23
#2020-02-18|1575.08
#2020-02-19|1583.28
#2020-02-20|1570.13
#2020-02-21|1557.38
#2020-02-24|1512.56
#2020-02-25|1471.51
#2020-02-26|1441.34
#2020-02-27|1393.02
#2020-02-28|1373.63
#2020-03-02|1404.17
#2020-03-03|1383.87
#2020-03-04|1414.81
#2020-03-05|1368.43
#2020-03-06|1353.28
#2020-03-09|1255.16
#2020-03-10|1297.38
#2020-03-11|1244.36
#2020-03-12|1118.37
#2020-03-13|1198.86
#2020-03-16|1095.65
#2020-03-17|1113.52
#2020-03-18|1055.39
#2020-03-19|1090.43
#2020-03-20|1025.38
#2020-03-23|1037.21
#2020-03-24|1106.13
#2020-03-25|1111.96
#2020-03-26|1177.81
#2020-03-27|1124.38
#2020-03-30|1157.57
#2020-03-31|1145.86
#2020-04-01|1104.10
#2020-04-02|1124.87
#2020-04-03|1104.29
#2020-04-06|1168.50
#2020-04-07|1179.16
#2020-04-08|1194.59
#2020-04-09|1214.42
#2020-04-10|1214.17
#2020-04-13|1219.62
#2020-04-14|1254.97
#2020-04-15|1236.68
#2020-04-16|1244.69
#2020-04-17|1263.14
#2020-04-20|1255.30
#2020-04-21|1220.13
#2020-04-22|1220.12
#2020-04-23|1230.68
#2020-04-24|1238.46
#2020-04-27|1267.18
#2020-04-28|1261.17
#2020-04-29|1299.19
#2020-04-30|1273.84
#2020-05-01|1256.56
#2020-05-04|1249.72
#2020-05-05|1243.02
#2020-05-06|1237.36
#2020-05-07|1261.67
#2020-05-08|1283.78
#2020-05-11|1276.50
#2020-05-12|1253.20
#2020-05-13|1235.87
#2020-05-14|1249.09
#2020-05-15|1267.59
#2020-05-18|1318.49
#2020-05-19|1312.73
#2020-05-20|1332.94
#2020-05-21|1318.16
#2020-05-22|1312.69
#2020-05-25|1316.43
#2020-05-26|1329.08
#2020-05-27|1345.62
#2020-05-28|1337.66
#2020-05-29|1344.87
#2020-06-01|1362.11
#2020-06-02|1373.04
#2020-06-03|1393.96
#2020-06-04|1392.95
#2020-06-05|1408.37
#2020-06-08|1431.37
#2020-06-09|1411.23
#2020-06-10|1400.05
#2020-06-11|1332.93
#2020-06-12|1339.11
#2020-06-15|1352.71
#2020-06-16|1371.49
#2020-06-17|1372.70
#2020-06-18|1379.22
#2020-06-19|1368.12
#2020-06-22|1373.49
#2020-06-23|1381.59
#2020-06-24|1345.84
#2020-06-25|1348.49
#2020-06-26|1325.70
#2020-06-29|1339.33
#2020-06-30|1347.53
#2020-07-01|1378.25
#2020-07-02|1369.43
#2020-07-03|1368.44
#2020-07-06|1399.05
#2020-07-07|1391.72
#2020-07-08|1399.85
#2020-07-09|1394.54
#2020-07-10|1436.68
#2020-07-13|1416.57
#2020-07-14|1427.99
#2020-07-15|1451.62
#2020-07-16|1450.28
#2020-07-17|1431.22
#2020-07-20|1432.21
#2020-07-21|1437.17
#2020-07-22|1437.45
#2020-07-23|1423.96
#2020-07-24|1427.01
#2020-07-27|1434.07
#2020-07-28|1425.11
#2020-07-29|1430.59
#2020-07-30|1428.75
#2020-07-31|1431.87
#2020-08-03|1448.36
#2020-08-04|1465.22
#2020-08-05|1485.41
#2020-08-06|1501.56
#2020-08-07|1492.19
#2020-08-10|1484.77
#2020-08-11|1481.78
#2020-08-12|1495.51
#2020-08-13|1500.80
#2020-08-14|1500.74
#2020-08-17|1496.01
#2020-08-18|1502.18
#2020-08-19|1495.37
#2020-08-20|1498.43
#2020-08-21|1492.26
#2020-08-24|1510.94
#2020-08-25|1504.30
#2020-08-26|1549.73
#2020-08-27|1546.23
#2020-08-28|1552.22
#2020-08-31|1544.98
#2020-09-01|1564.56
#2020-09-02|1576.88
#2020-09-03|1541.26
#2020-09-04|1525.05
#2020-09-07|1529.11
#2020-09-08|1520.66
#2020-09-09|1528.33
#2020-09-10|1509.25
#2020-09-11|1508.25
#2020-09-14|1516.87
#2020-09-15|1541.76
#2020-09-16|1547.67
#2020-09-17|1519.20
#2020-09-18|1511.75
#2020-09-21|1493.52
#2020-09-22|1504.14
#2020-09-23|1466.67
#2020-09-24|1462.30
#2020-09-25|1483.35
#2020-09-28|1510.12
#2020-09-29|1507.34
#2020-09-30|1510.41
#2020-10-01|1536.61
#2020-10-02|1516.32
#2020-10-05|1545.15
#2020-10-06|1521.35
#2020-10-07|1555.55
#2020-10-08|1561.74
#2020-10-09|1577.22
#2020-10-12|1579.28
#2020-10-13|1604.08
#2020-10-14|1582.50
#2020-10-15|1574.93
#2020-10-16|1567.63
#2020-10-19|1555.21
#2020-10-20|1554.89
#2020-10-21|1533.96
#2020-10-22|1534.73
#2020-10-23|1544.04
#2020-10-26|1515.45
#2020-10-27|1507.67
#2020-10-28|1467.44
#2020-10-29|1495.26
#2020-10-30|1465.63
#2020-11-02|1478.08
#2020-11-03|1513.07
#2020-11-04|1530.15
#2020-11-05|1571.59
#2020-11-06|1584.58
#2020-11-09|1627.99
#2020-11-10|1636.99
#2020-11-11|1631.93
#2020-11-12|1611.18
#2020-11-13|1624.38
#2020-11-16|1657.02
#2020-11-17|1664.40
#2020-11-18|1660.47
#2020-11-19|1659.19
#2020-11-20|1664.23
#2020-11-23|1677.13
#2020-11-24|1711.42
#2020-11-25|1705.08
#2020-11-26|1704.84
#2020-11-27|1703.30
#2020-11-30|1703.06
#2020-12-01|1731.61
#2020-12-02|1747.67
#2020-12-03|1747.27
#2020-12-04|1753.22
#2020-12-07|1766.09
#2020-12-08|1764.95
#2020-12-09|1750.04
#2020-12-10|1757.56
#2020-12-11|1841.20
#2020-12-14|1830.55
#2020-12-15|1850.00
#2020-12-16|1855.21
#2020-12-17|1868.87
#2020-12-18|1864.70
#2020-12-21|1838.06
#2020-12-22|1838.19
#2020-12-23|1843.42
#2020-12-24|1846.73
#2020-12-25|1847.05
#2020-12-28|1869.05
#2020-12-29|1879.45
#2020-12-30|1887.45
#2020-12-31|1898.02
#2021-01-01|1898.02
#2021-01-04|1863.11
#2021-01-05|1864.36
#2021-01-06|1870.32
#2021-01-07|1870.65
#2021-01-08|1875.60
#2021-01-11|1861.40
#2021-01-12|1843.62
#2021-01-13|1854.76
#2021-01-14|1846.18
#2021-01-15|1832.02
#2021-01-18|1830.99
#2021-01-19|1835.63
#2021-01-20|1924.45
#2021-01-21|1913.01
#2021-01-22|1904.02
#2021-01-25|1894.32
#2021-01-26|1905.32
#2021-01-27|1843.50
#2021-01-28|1887.95
#2021-01-29|1852.32
#2021-02-01|1882.16
#2021-02-02|1919.19
#2021-02-03|1914.95
#2021-02-04|1946.06
#2021-02-05|1954.48
#2021-02-08|1992.37
#2021-02-09|1995.80
#2021-02-10|2008.13
#2021-02-11|2015.56
#2021-02-12|2011.74
#2021-02-15|2027.14
#2021-02-16|2020.22
#2021-02-17|2010.24
#2021-02-18|1991.59
#2021-02-19|1995.94
#2021-02-22|2031.69
#2021-02-23|2058.65
#2021-02-24|2061.77
#2021-02-25|2021.71
#2021-02-26|2006.64
#2021-03-01|2060.28
#2021-03-02|2056.76
#2021-03-03|2026.97
#2021-03-04|1991.54
#2021-03-05|2006.81
#2021-03-08|2056.35
#2021-03-09|2038.29
#2021-03-10|2050.43
#2021-03-11|2085.44
#2021-03-12|2093.35
#2021-03-15|2098.20
#2021-03-16|2099.60
#2021-03-17|2101.66
#2021-03-18|2075.00
#2021-03-19|2078.89
#2021-03-22|2097.66
#2021-03-23|2071.12
#2021-03-24|1998.10
#2021-03-25|1986.21
#2021-03-26|1952.81
#2021-03-29|1942.39
#2021-03-30|1951.52
#2021-03-31|1951.43
#2021-04-01|1991.99
#2021-04-02|1992.21
#2021-04-05|1990.63
#2021-04-06|2009.25
#2021-04-07|2006.03
#2021-04-08|2010.96
#2021-04-09|2014.67
#2021-04-12|2003.17
#2021-04-13|2003.47
#2021-04-14|2002.49
#2021-04-15|2009.42
#2021-04-16|2015.28
#2021-04-19|2020.78
#2021-04-20|1989.08
#2021-04-21|1962.58
#2021-04-22|1960.28
#2021-04-23|1964.62
#2021-04-26|1978.07
#2021-04-27|1973.42
#2021-04-28|1967.41
#2021-04-29|1980.17
#2021-04-30|1979.38
#2021-05-03|1970.64
#2021-05-04|1952.44
#2021-05-05|1938.62
#2021-05-06|1941.87
#2021-05-07|1973.24
#2021-05-10|1939.61
#2021-05-11|1927.36
#2021-05-12|1892.71
#2021-05-13|1895.28
#2021-05-14|1893.73
#2021-05-17|1872.39
#2021-05-18|1874.58
#2021-05-19|1866.34
#2021-05-20|1899.54
#2021-05-21|1899.52
#2021-05-24|1917.25
#2021-05-25|1921.15
#2021-05-26|1927.56
#2021-05-27|1942.29
#2021-05-28|1939.86
#2021-05-31|1939.73
#2021-06-01|1940.49
#2021-06-02|1931.29
#2021-06-03|1912.68
#2021-06-04|1924.64
#2021-06-07|1930.36
#2021-06-08|1928.32
#2021-06-09|1921.06
#2021-06-10|1921.80
#2021-06-11|1930.59
#2021-06-14|1943.38
#2021-06-15|1925.35
#2021-06-16|1923.28
#2021-06-17|1919.66
#2021-06-18|1899.66
#2021-06-21|1912.22
#2021-06-22|1924.27
#2021-06-23|1937.47
#2021-06-24|1967.34
#2021-06-25|1983.56
#2021-06-28|1982.50
#2021-06-29|1965.56
#2021-06-30|1967.02
#2021-07-01|1985.41
#2021-07-02|1987.92
#2021-07-05|1988.56
#2021-07-06|1975.61
#2021-07-07|1965.52
#2021-07-08|1945.62
#2021-07-09|1981.31
#2021-07-12|2016.54
#2021-07-13|2012.27
#2021-07-14|2015.83
#2021-07-15|2006.85
#2021-07-16|1970.19
#2021-07-19|1932.79
#2021-07-20|1951.63
#2021-07-21|1951.09
#2021-07-22|1945.69
#2021-07-23|1961.69
#2021-07-26|1976.34
#2021-07-27|1981.02
#2021-07-28|1980.69
#2021-07-29|1982.05
#2021-07-30|1968.15
#2021-08-02|1966.83
#2021-08-03|1948.36
#2021-08-04|1958.70
#2021-08-05|1992.95
#2021-08-06|1987.90
#2021-08-09|1979.53
#2021-08-10|1985.93
#2021-08-11|1988.01
#2021-08-12|1993.60
#2021-08-13|2000.96
#2021-08-16|1990.77
#2021-08-17|1975.27
#2021-08-18|1972.20
#2021-08-19|1974.50
#2021-08-20|1988.97
#2021-08-23|2014.66
#2021-08-24|2023.60
#2021-08-25|2017.91
#2021-08-26|2009.73
#2021-08-27|2040.18
#2021-08-30|2046.59
#2021-08-31|2057.30
#2021-09-01|2081.96
#2021-09-02|2085.68
#2021-09-03|2081.16
#2021-09-06|2085.38
#2021-09-07|2105.58
#2021-09-08|2098.81
#2021-09-09|2092.77
#2021-09-10|2082.65
#2021-09-13|2079.88
#2021-09-14|2057.47
#2021-09-15|2069.38
#2021-09-16|2073.41
#2021-09-17|2072.83
#2021-09-20|2027.17
#2021-09-21|2040.34
#2021-09-22|2077.49
#2021-09-23|2093.43
#2021-09-24|2089.97
#2021-09-27|2097.65
#2021-09-28|2054.58
#2021-09-29|2057.52
#2021-09-30|2056.98
#2021-10-01|2096.79
#2021-10-04|2068.18
#2021-10-05|2110.79
#2021-10-06|2110.06
#2021-10-07|2124.01
#2021-10-08|2118.11
#2021-10-11|2098.00
#2021-10-12|2090.98
#2021-10-13|2101.69
#2021-10-14|2124.92
#2021-10-15|2128.59
#2021-10-18|2117.66
#2021-10-19|2123.52
#2021-10-20|2109.04
#2021-10-21|2132.49
#2021-10-22|2123.92
#2021-10-25|2136.05
#2021-10-26|2134.31
#2021-10-27|2107.41
#2021-10-28|2130.32
#2021-10-29|2135.83
#2021-11-01|2145.67
#2021-11-02|2142.53
#2021-11-03|2159.08
#2021-11-04|2140.65
#2021-11-05|2147.25
#2021-11-08|2174.72
#2021-11-09|2175.81
#2021-11-10|2162.33
#2021-11-11|2129.48
#2021-11-12|2148.80
#2021-11-15|2145.62
#2021-11-16|2152.05
#2021-11-17|2144.96
#2021-11-18|2119.47
#2021-11-19|2105.85
#2021-11-22|2082.85
#2021-11-23|2058.43
#2021-11-24|2063.72
#2021-11-25|2068.04
#2021-11-26|2044.35
#2021-11-29|2042.08
#2021-11-30|1996.70
#2021-12-01|1953.62
#2021-12-02|1975.80
#2021-12-03|1953.62
#2021-12-06|1988.04
#2021-12-07|2019.29
#2021-12-08|2034.18
#2021-12-09|2008.62
#2021-12-10|2006.57
#2021-12-13|1977.68
#2021-12-14|1957.92
#2021-12-15|1970.80
#2021-12-16|1954.92
#2021-12-17|1956.26
#2021-12-20|1943.72
#2021-12-21|1987.63
#2021-12-22|2004.33
#2021-12-23|2020.59
#2021-12-24|2021.93
#2021-12-27|2020.48
#2021-12-28|2029.09
#2021-12-29|2027.66
#2021-12-30|2038.81
#2021-12-31|2019.50
#2022-01-03|2023.00
#2022-01-04|2013.19
#2022-01-05|1978.73
#2022-01-06|1958.85
#2022-01-07|1961.81
#2022-01-10|1946.19
#2022-01-11|1959.97
#2022-01-12|1964.87
#2022-01-13|1936.48
#2022-01-14|1924.94
#2022-01-17|1930.36
#2022-01-18|1896.82
#2022-01-19|1886.61
#2022-01-20|1868.79
#2022-01-21|1708.22
#2022-01-24|1685.45
#2022-01-25|1656.85
#2022-01-26|1639.62
#2022-01-27|1662.64
#2022-01-28|1686.00
#2022-01-31|1759.05
#2022-02-01|1804.26
#2022-02-02|1777.32
#2022-02-03|1738.20
#2022-02-04|1756.27
#2022-02-07|1751.66
#2022-02-08|1762.45
#2022-02-09|1816.90
#2022-02-10|1828.64
#2022-02-11|1792.40
#2022-02-14|1789.67
#2022-02-15|1832.82
#2022-02-16|1823.50
#2022-02-17|1790.55
#2022-02-18|1778.70
#2022-02-21|1775.24
#2022-02-22|1742.42
#2022-02-23|1721.05
#2022-02-24|1745.82
#2022-02-25|1768.40
#2022-02-28|1773.12
#2022-03-01|1741.85
#2022-03-02|1757.69
#2022-03-03|1722.23
#2022-03-04|1666.68
#2022-03-07|1599.77
#2022-03-08|1568.38
#2022-03-09|1620.42
#2022-03-10|1610.39
#2022-03-11|1582.57
#2022-03-14|1567.94
#2022-03-15|1612.35
#2022-03-16|1667.23
#2022-03-17|1700.81
#2022-03-18|1718.66
#2022-03-21|1704.13
#2022-03-22|1728.09
#2022-03-23|1706.11
#2022-03-24|1718.22
#2022-03-25|1719.42
#2022-03-28|1729.89
#2022-03-29|1774.31
#2022-03-30|1752.26
#2022-03-31|1721.55
#2022-04-01|1714.79
#2022-04-04|1746.24
#2022-04-05|1714.69
#2022-04-06|1677.62
#2022-04-07|1664.72
#2022-04-08|1657.46
#2022-04-11|1644.50
#2022-04-12|1635.27
#2022-04-13|1656.17
#2022-04-14|1638.36
#2022-04-15|1638.63
#2022-04-18|1619.66
#2022-04-19|1648.39
#2022-04-20|1506.94
#2022-04-21|1479.52
#2022-04-22|1442.82
#2022-04-25|1442.45
#2022-04-26|1398.15
#2022-04-27|1376.38
#2022-04-28|1393.04
#2022-04-29|1364.08
#2022-05-02|1382.49
#2022-05-03|1382.04
#2022-05-04|1404.08
#2022-05-05|1355.30
#2022-05-06|1314.33
#2022-05-09|1272.83
#2022-05-10|1275.47
#2022-05-11|1254.43
#2022-05-12|1257.14
#2022-05-13|1299.71
#2022-05-16|1290.68
#2022-05-17|1329.74
#2022-05-18|1284.43
#2022-05-19|1285.66
#2022-05-20|1289.57
#2022-05-23|1314.36
#2022-05-24|1261.72
#2022-05-25|1281.89
#2022-05-26|1304.20
#2022-05-27|1338.71
#2022-05-30|1344.58
#2022-05-31|1344.39
#2022-06-01|1320.55
#2022-06-02|1345.65
#2022-06-03|1321.49
#2022-06-06|1320.94
#2022-06-07|1321.16
#2022-06-08|1319.31
#2022-06-09|1280.68
#2022-06-10|1236.11
#2022-06-13|1181.97
#2022-06-14|1164.21
#2022-06-15|1193.83
#2022-06-16|1163.56
#2022-06-17|1172.38
#2022-06-20|1177.43
#2022-06-21|1172.65
#2022-06-22|1177.58
#2022-06-23|1181.54
#2022-06-24|1226.81
#2022-06-27|1224.99
#2022-06-28|1202.28
#2022-06-29|1193.59
#2022-06-30|1181.05
#2022-07-01|1191.44
#2022-07-04|1194.98
#2022-07-05|1196.36
#2022-07-06|1194.85
#2022-07-07|1215.40
#2022-07-08|1210.17
#2022-07-11|1182.86
#2022-07-12|1183.24
#2022-07-13|1182.72
#2022-07-14|1164.60
#2022-07-15|1206.44
#2022-07-18|1218.34
#2022-07-19|1258.36
#2022-07-20|1300.50
#2022-07-21|1316.92
#2022-07-22|1305.81
#2022-07-25|1301.94
#2022-07-26|1273.23
#2022-07-27|1311.93
#2022-07-28|1326.81
#2022-07-29|1330.84
#2022-08-01|1338.93
#2022-08-02|1326.78
#2022-08-03|1355.93
#2022-08-04|1358.22
#2022-08-05|1341.70
#2022-08-08|1368.66
#2022-08-09|1358.65
#2022-08-10|1420.69
#2022-08-11|1441.76
#2022-08-12|1463.54
#2022-08-15|1475.82
#2022-08-16|1475.17
#2022-08-17|1449.50
#2022-08-18|1449.18
#2022-08-19|1422.36
#2022-08-22|1375.16
#2022-08-23|1362.72
#2022-08-24|1376.68
#2022-08-25|1391.66
#2022-08-26|1352.68
#2022-08-29|1344.05
#2022-08-30|1331.33
#2022-08-31|1326.27
#2022-09-01|1322.68
#2022-09-02|1319.13
#2022-09-05|1315.29
#2022-09-06|1298.92
#2022-09-07|1325.14
#2022-09-08|1327.44
#2022-09-09|1363.66
#2022-09-12|1384.85
#2022-09-13|1327.58
#2022-09-14|1329.11
#2022-09-15|1332.51
#2022-09-16|1316.08
#2022-09-19|1327.50
#2022-09-20|1312.00
#2022-09-21|1282.95
#2022-09-22|1259.76
#2022-09-23|1223.65
#2022-09-26|1207.05
#2022-09-27|1200.37
#2022-09-28|1241.62
#2022-09-29|1224.83
#2022-09-30|1213.59
#2022-10-03|1237.63
#2022-10-04|1283.34
#2022-10-05|1267.93
#2022-10-06|1265.00
#2022-10-07|1223.15
#2022-10-10|1213.92
#2022-10-11|1183.36
#2022-10-12|1189.87
#2022-10-13|1222.36
#2022-10-14|1211.03
#2022-10-17|1248.58
#2022-10-18|1260.32
#2022-10-19|1285.10
#2022-10-20|1281.84
#2022-10-21|1319.37
#2022-10-24|1318.01
#2022-10-25|1357.59
#2022-10-26|1362.26
#2022-10-27|1350.06
#2022-10-28|1358.02
#2022-10-31|1353.54
#2022-11-01|1346.58
#2022-11-02|1303.60
#2022-11-03|1278.85
#2022-11-04|1264.66
#2022-11-07|1269.55
#2022-11-08|1282.80
#2022-11-09|1209.75
#2022-11-10|1276.69
#2022-11-11|1324.87
#2022-11-14|1328.37
#2022-11-15|1352.68
#2022-11-16|1335.27
#2022-11-17|1309.68
#2022-11-18|1308.63
#2022-11-21|1323.23
#2022-11-22|1328.84
#2022-11-23|1355.72
#2022-11-24|1360.18
#2022-11-25|1356.13
#2022-11-28|1332.77
#2022-11-29|1328.34
#2022-11-30|1372.31
#2022-12-01|1398.84
#2022-12-02|1405.33
#2022-12-05|1372.87
#2022-12-06|1339.16
#2022-12-07|1339.10
#2022-12-08|1343.19
#2022-12-09|1362.45
#2022-12-12|1366.28
#2022-12-13|1379.25
#2022-12-14|1375.17
#2022-12-15|1308.18
#2022-12-16|1298.21
#2022-12-19|1269.20
#2022-12-20|1276.33
#2022-12-21|1292.41
#2022-12-22|1287.89
#2022-12-23|1290.91
#2022-12-26|1290.96
#2022-12-27|1273.29
#2022-12-28|1252.19
#2022-12-29|1289.37
#2022-12-30|1287.82
#2023-01-02|1289.36
#2023-01-03|1299.39
#2023-01-04|1342.99
#2023-01-05|1336.44
#2023-01-06|1361.60
#2023-01-09|1371.71
#2023-01-10|1393.42
#2023-01-11|1404.34
#2023-01-12|1424.53
#2023-01-13|1428.61
#2023-01-16|1432.04
#2023-01-17|1428.54
#2023-01-18|1420.40
#2023-01-19|1403.27
#2023-01-20|1457.30
#2023-01-23|1489.29
#2023-01-24|1497.08
#2023-01-25|1516.97
#2023-01-26|1527.42
#2023-01-27|1525.50
#2023-01-30|1506.23
#2023-01-31|1515.32
#2023-02-01|1537.36
#2023-02-02|1578.23
#2023-02-03|1558.60
#2023-02-06|1539.09
#2023-02-07|1541.86
#2023-02-08|1545.83
#2023-02-09|1532.77
#2023-02-10|1495.58
#2023-02-13|1515.37
#2023-02-14|1517.32
#2023-02-15|1546.72
#2023-02-16|1519.48
#2023-02-17|1512.47
#2023-02-20|1512.90
#2023-02-21|1481.22
#2023-02-22|1484.41
#2023-02-23|1474.81
#2023-02-24|1452.28
#2023-02-27|1465.60
#2023-02-28|1455.11
#2023-03-01|1441.35
#2023-03-02|1445.97
#2023-03-03|1460.27
#2023-03-06|1453.33
#2023-03-07|1435.14
#2023-03-08|1440.16
#2023-03-09|1405.44
#2023-03-10|1382.75
#2023-03-13|1371.55
#2023-03-14|1382.72
#2023-03-15|1373.51
#2023-03-16|1402.84
#2023-03-17|1388.05
#2023-03-20|1402.04
#2023-03-21|1426.92
#2023-03-22|1404.24
#2023-03-23|1437.38
#2023-03-24|1426.59
#2023-03-27|1439.82
#2023-03-28|1431.48
#2023-03-29|1458.44
#2023-03-30|1478.57
#2023-03-31|1499.70
#2023-04-03|1497.63
#2023-04-04|1501.18
#2023-04-05|1489.25
#2023-04-06|1489.68
#2023-04-07|1490.01
#2023-04-10|1495.48
#2023-04-11|1494.88
#2023-04-12|1476.66
#2023-04-13|1507.47
#2023-04-14|1490.71
#2023-04-17|1489.69
#2023-04-18|1496.82
#2023-04-19|1476.03
#2023-04-20|1476.88
#2023-04-21|1485.51
#2023-04-24|1486.09
#2023-04-25|1462.87
#2023-04-26|1452.60
#2023-04-27|1472.69
#2023-04-28|1498.56
#2023-05-01|1488.74
#2023-05-02|1453.11
#2023-05-03|1456.69
#2023-05-04|1419.22
#2023-05-05|1445.97
#2023-05-08|1469.84
#2023-05-09|1465.40
#2023-05-10|1457.85
#2023-05-11|1427.47
#2023-05-12|1420.61
#2023-05-15|1425.77
#2023-05-16|1407.51
#2023-05-17|1427.88
#2023-05-18|1465.03
#2023-05-19|1447.94
#2023-05-22|1448.06
#2023-05-23|1426.17
#2023-05-24|1421.29
#2023-05-25|1401.28
#2023-05-26|1429.86
#2023-05-29|1430.31
#2023-05-30|1445.71
#2023-05-31|1441.62
#2023-06-01|1466.60
#2023-06-02|1482.85
#2023-06-05|1485.17
#2023-06-06|1493.19
#2023-06-07|1504.34
#2023-06-08|1522.42
#2023-06-09|1527.37
#2023-06-12|1540.27
#2023-06-13|1561.42
#2023-06-14|1562.63
#2023-06-15|1573.72
#2023-06-16|1554.34
#2023-06-19|1549.37
#2023-06-20|1536.51
#2023-06-21|1522.23
#2023-06-22|1516.92
#2023-06-23|1509.61
#2023-06-26|1504.33
#2023-06-27|1518.65
#2023-06-28|1533.38
#2023-06-29|1528.39
#2023-06-30|1545.96
#2023-07-03|1555.90
#2023-07-04|1556.91
#2023-07-05|1553.48
#2023-07-06|1532.57
#2023-07-07|1529.91
#2023-07-10|1533.89
#2023-07-11|1550.35
#2023-07-12|1567.52
#2023-07-13|1586.29
#2023-07-14|1569.31
#2023-07-17|1568.57
#2023-07-18|1598.53
#2023-07-19|1596.10
#2023-07-20|1551.22
#2023-07-21|1536.09
#2023-07-24|1524.40
#2023-07-25|1519.04
#2023-07-26|1521.54
#2023-07-27|1521.47
#2023-07-28|1541.44
#2023-07-31|1569.36
#2023-08-01|1561.64
#2023-08-02|1532.23
#2023-08-03|1527.56
#2023-08-04|1542.99
#2023-08-07|1558.94
#2023-08-08|1561.48
#2023-08-09|1543.72
#2023-08-10|1562.38
#2023-08-11|1531.63
#2023-08-14|1534.65
#2023-08-15|1517.82
#2023-08-16|1497.88
#2023-08-17|1474.35
#2023-08-18|1477.51
#2023-08-21|1479.80
#2023-08-22|1483.00
#2023-08-23|1505.05
#2023-08-24|1466.56
#2023-08-25|1475.32
#2023-08-28|1488.09
#2023-08-29|1510.71
#2023-08-30|1524.86
#2023-08-31|1516.79
#2023-09-01|1500.32
#2023-09-04|1499.92
#2023-09-05|1506.02
#2023-09-06|1505.49
#2023-09-07|1499.95
#2023-09-08|1509.67
#2023-09-11|1523.50
#2023-09-12|1512.50
#2023-09-13|1490.05
#2023-09-14|1489.12
#2023-09-15|1490.08
#2023-09-18|1477.61
#2023-09-19|1466.00
#2023-09-20|1456.26
#2023-09-21|1444.41
#2023-09-22|1427.74
#2023-09-25|1423.72
#2023-09-26|1408.86
#2023-09-27|1408.75
#2023-09-28|1414.31
#2023-09-29|1424.90
#2023-10-02|1423.89
#2023-10-03|1404.12
#2023-10-04|1411.84
#2023-10-05|1415.42
#2023-10-06|1442.84
#2023-10-09|1459.14
#2023-10-10|1460.37
#2023-10-11|1455.54
#2023-10-12|1445.33
#2023-10-13|1428.75
#2023-10-16|1447.37
#2023-10-17|1447.51
#2023-10-18|1420.21
#2023-10-19|1460.42
#2023-10-20|1446.29
#2023-10-23|1457.21
#2023-10-24|1463.26
#2023-10-25|1444.99
#2023-10-26|1425.25
#2023-10-27|1412.80
#2023-10-30|1439.43
#2023-10-31|1449.53
#2023-11-01|1454.91
#2023-11-02|1490.30
#2023-11-03|1518.64
#2023-11-06|1511.60
#2023-11-07|1512.80
#2023-11-08|1507.16
#2023-11-09|1532.91
#2023-11-10|1522.71
#2023-11-13|1521.18
#2023-11-14|1549.64
#2023-11-15|1576.22
#2023-11-16|1579.60
#2023-11-17|1584.34
#2023-11-20|1602.16
#2023-11-21|1599.41
#2023-11-22|1608.11
#2023-11-23|1612.96
#2023-11-24|1623.42
#2023-11-27|1620.90
#2023-11-28|1608.56
#2023-11-29|1609.11
#2023-11-30|1604.96
#2023-12-01|1607.11
#2023-12-04|1592.47
#2023-12-05|1583.61
#2023-12-06|1580.05
#2023-12-07|1588.46
#2023-12-08|1603.74
#2023-12-11|1610.89
#2023-12-12|1611.42
#2023-12-13|1642.07
#2023-12-14|1650.25
#2023-12-15|1642.14
#2023-12-18|1652.55
#2023-12-19|1675.70
#2023-12-20|1650.57
#2023-12-21|1655.93
#2023-12-22|1643.87
#2023-12-25|1644.04
#2023-12-26|1649.18
#2023-12-27|1652.50
#2023-12-28|1652.91
#2023-12-29|1645.37
#2024-01-01|1645.59
#2024-01-02|1621.42
#2024-01-03|1618.40
#2024-01-04|1624.50
#2024-01-05|1626.97
#2024-01-08|1649.44
#2024-01-09|1631.75
#2024-01-10|1632.19
#2024-01-11|1641.64
#2024-01-12|1654.02
#2024-01-15|1650.73
#2024-01-16|1643.03
#2024-01-17|1626.34
#2024-01-18|1645.11
#2024-01-19|1652.68
#2024-01-22|1671.91
#2024-01-23|1669.73
#2024-01-24|1726.56
#2024-01-25|1752.60
#2024-01-26|1764.54
#2024-01-29|1778.36
#2024-01-30|1762.91
#2024-01-31|1756.56
#2024-02-01|1766.40
#2024-02-02|1763.49
#2024-02-05|1748.36
#2024-02-06|1756.89
#2024-02-07|1752.87
#2024-02-08|1802.61
#2024-02-09|1802.72
#2024-02-12|1810.54
#2024-02-13|1797.44
#2024-02-14|1836.23
#2024-02-15|1859.32
#2024-02-16|1863.57
#2024-02-19|1865.30
#2024-02-20|1845.83
#2024-02-21|1831.34
#2024-02-22|1850.35
#2024-02-23|1842.36
#2024-02-26|1845.46
#2024-02-27|1865.10
#2024-02-28|1862.11
#2024-02-29|1878.64
#2024-03-01|1891.33
#2024-03-04|1891.55
#2024-03-05|1868.40
#2024-03-06|1857.13
#2024-03-07|1874.30
#2024-03-08|1873.74
#2024-03-11|1876.89
#2024-03-12|1889.51
#2024-03-13|1888.70
#2024-03-14|1883.90
#2024-03-15|1872.43
#2024-03-18|1892.14
#2024-03-19|1898.99
#2024-03-20|1922.63
#2024-03-21|1924.65
#2024-03-22|1923.27
#2024-03-25|1936.71
#2024-03-26|1938.67
#2024-03-27|1935.74
#2024-03-28|1937.89
#2024-03-29|1937.87
#2024-04-01|1937.75
#2024-04-02|1931.78
#2024-04-03|1939.22
#2024-04-04|1911.54
#2024-04-05|1932.87
#2024-04-08|1922.00
#2024-04-09|1917.89
#2024-04-10|1904.16
#2024-04-11|1919.29
#2024-04-12|1890.52
#2024-04-15|1867.11
#2024-04-16|1874.81
#2024-04-17|1866.27
#2024-04-18|1864.99
#2024-04-19|1810.22
#2024-04-22|1812.69
#2024-04-23|1853.95
#2024-04-24|1831.50
#2024-04-25|1830.48
#2024-04-26|1831.96
#2024-04-29|1829.15
#2024-04-30|1804.88
#2024-05-01|1808.07
#2024-05-02|1839.03
#2024-05-03|1870.94
#2024-05-06|1905.59
#2024-05-07|1871.61
#2024-05-08|1874.97
#2024-05-09|1884.61
#2024-05-10|1881.53
#2024-05-13|1887.41
#2024-05-14|1885.63
#2024-05-15|1879.57
#2024-05-16|1883.64
#2024-05-17|1894.31
#2024-05-20|1916.74
#2024-05-21|1921.08
#2024-05-22|1912.41
#2024-05-23|1893.34
#2024-05-24|1916.58
#2024-05-27|1918.74
#2024-05-28|1916.55
#2024-05-29|1905.02
#2024-05-30|1904.33
#2024-05-31|1912.76
#2024-06-03|1904.38
#2024-06-04|1906.52
#2024-06-05|1922.47
#2024-06-06|1919.78
#2024-06-07|1906.34
#2024-06-10|1907.23
#2024-06-11|1897.31
#2024-06-12|1916.69
#2024-06-13|1905.67
#2024-06-14|1912.04
#2024-06-17|1927.30
#2024-06-18|1942.36
#2024-06-19|1942.07
#2024-06-20|1939.45
#2024-06-21|1944.67
#2024-06-24|1932.48
#2024-06-25|1936.90
#2024-06-26|1938.05
#2024-06-27|1950.98
#2024-06-28|1927.21
#2024-07-01|1912.00
#2024-07-02|1923.82
#2024-07-03|1936.83
#2024-07-04|1940.10
#2024-07-05|1946.42
#2024-07-08|1939.98
#2024-07-09|1942.63
#2024-07-10|1933.62
#2024-07-11|1908.21
#2024-07-12|1915.77
#2024-07-15|1922.34
#2024-07-16|1935.96
#2024-07-17|1913.04
#2024-07-18|1908.29
#2024-07-19|1890.95
#2024-07-22|1908.02
#2024-07-23|1892.47
#2024-07-24|1867.59
#2024-07-25|1849.83
#2024-07-26|1858.41
#2024-07-29|1865.66
#2024-07-30|1872.69
#2024-07-31|1878.35
#2024-08-01|1853.45
#2024-08-02|1814.63
#2024-08-05|1774.55
#2024-08-06|1797.82
#2024-08-07|1793.78
#2024-08-08|1808.86
#2024-08-09|1826.93
#2024-08-12|1823.85
#2024-08-13|1843.29
#2024-08-14|1863.37
#2024-08-15|1882.86
#2024-08-16|1898.58
#2024-08-19|1928.94
#2024-08-20|1936.60
#2024-08-21|1944.49
#2024-08-22|1932.40
#2024-08-23|1943.12
#2024-08-26|1950.76
#2024-08-27|1954.00
#2024-08-28|1937.34
#2024-08-29|1951.09
#2024-08-30|1961.56
#2024-09-02|1962.09
#2024-09-03|1920.23
#2024-09-04|1925.67
#2024-09-05|1923.14
#2024-09-06|1897.46
#2024-09-09|1911.04
#2024-09-10|1906.18
#2024-09-11|1911.87
#2024-09-12|1935.76
#2024-09-13|1963.19
#2024-09-16|1972.13
#2024-09-17|1988.85
#2024-09-18|1972.38
#2024-09-19|1996.27
#2024-09-20|1988.86
#2024-09-23|1994.06
#2024-09-24|2017.32
#2024-09-25|2016.18
#2024-09-26|2013.72
#2024-09-27|2015.52
#2024-09-30|2006.82
#2024-10-01|1989.47
#2024-10-02|1993.53
#2024-10-03|1981.71
#2024-10-04|1998.92
#2024-10-07|1967.62
#2024-10-08|1993.11
#2024-10-09|2008.15
#2024-10-10|2004.11
#2024-10-11|2009.34
#2024-10-14|2006.65
#2024-10-15|2005.36
#2024-10-16|2013.02
#2024-10-17|2002.97
#2024-10-18|2080.28
#2024-10-21|2076.40
#2024-10-22|2061.03
#2024-10-23|2038.53
#2024-10-24|2043.33
#2024-10-25|2046.63
#2024-10-28|2054.84
#2024-10-29|2066.49
#2024-10-30|2051.47
#2024-10-31|2048.80
#2024-11-01|2056.74
#2024-11-04|2053.83
#2024-11-05|2077.24
#2024-11-06|2111.21
#2024-11-07|2139.36
#2024-11-08|2132.92
#2024-11-11|2153.78
#2024-11-12|2156.59
#2024-11-13|2171.08
#2024-11-14|2210.04
#2024-11-15|2182.54
#2024-11-18|2202.60
#2024-11-19|2224.86
#2024-11-20|2251.60
#2024-11-21|2278.70
#2024-11-22|2293.30
#2024-11-25|2269.12
#2024-11-26|2273.01
#2024-11-27|2292.41
#2024-11-28|2290.90
#2024-11-29|2304.93
#2024-12-02|2322.30
#2024-12-03|2330.01
#2024-12-04|2343.99
#2024-12-05|2352.41
#2024-12-06|2372.38
#2024-12-09|2330.62
#2024-12-10|2325.50
#2024-12-11|2356.18
#2024-12-12|2355.57
#2024-12-13|2336.60
#2024-12-16|2335.14
#2024-12-17|2335.06
#2024-12-18|2285.72
#2024-12-19|2280.02
#2024-12-20|2290.55
#2024-12-23|2281.63
#2024-12-24|2310.79
#2024-12-25|2310.86
#2024-12-26|2303.14
#2024-12-27|2282.74
#2024-12-30|2262.42
#2024-12-31|2256.77
#2025-01-01|2256.78
#2025-01-02|2249.77
#2025-01-03|2243.85
#2025-01-06|2254.06
#2025-01-07|2246.51
#2025-01-08|2231.94
#2025-01-09|2234.26
#2025-01-10|2181.08
#2025-01-13|2175.70
#2025-01-14|2169.78
#2025-01-15|2199.40
#2025-01-16|2190.20
#2025-01-17|2217.13
#2025-01-20|2222.92
#2025-01-21|2246.78
#2025-01-22|2329.08
#2025-01-23|2367.20
#2025-01-24|2371.20
#2025-01-27|2379.52
#2025-01-28|2376.88
#2025-01-29|2391.24
#2025-01-30|2396.56
#2025-01-31|2394.88
#2025-02-03|2397.81
#2025-02-04|2411.94
#2025-02-05|2421.38
#2025-02-06|2430.45
#2025-02-07|2426.01
#2025-02-10|2440.87
#2025-02-11|2423.74
#2025-02-12|2449.55
#2025-02-13|2441.78
#2025-02-14|2459.65
#2025-02-17|2455.80
#2025-02-18|2428.46
#2025-02-19|2437.35
#2025-02-20|2411.62
#2025-02-21|2368.50
#2025-02-24|2370.47
#2025-02-25|2351.57
#2025-02-26|2351.35
#2025-02-27|2306.86
#2025-02-28|2338.83
#2025-03-03|2323.65
#2025-03-04|2299.37
#2025-03-05|2323.70
#2025-03-06|2213.21
#2025-03-07|2208.59
#2025-03-10|2159.21
#2025-03-11|2158.40
#2025-03-12|2190.42
#2025-03-13|2139.99
#2025-03-14|2180.11
#2025-03-17|2226.30
#2025-03-18|2199.68
#2025-03-19|2242.61
#2025-03-20|2227.37
#2025-03-21|2237.58
#2025-03-24|2256.97
#2025-03-25|2299.79
#2025-03-26|2262.83
#2025-03-27|2266.20
#2025-03-28|2207.36
#2025-03-31|2206.78
#2025-04-01|2196.10
#2025-04-02|2209.02
#2025-04-03|2121.96
#2025-04-04|2007.15
#2025-04-07|1980.69
#2025-04-08|1983.59
#2025-04-09|2127.45
#2025-04-10|2084.32
#2025-04-11|2086.37
#2025-04-14|2112.29
#2025-04-15|2176.59
#2025-04-16|2142.32
#2025-04-17|2168.49
#2025-04-18|2169.29
#2025-04-21|2181.41
#2025-04-22|2249.46
#2025-04-23|2268.29
#2025-04-24|2340.04
#2025-04-25|2349.40
#2025-04-28|2359.80
#2025-04-29|2386.37
#2025-04-30|2398.49
#2025-05-01|2393.79
#2025-05-02|2437.02
#2025-05-05|2414.20
#2025-05-06|2417.50
#2025-05-07|2484.21
#2025-05-08|2488.24
#2025-05-09|2497.50
#2025-05-12|2486.32
#2025-05-13|2529.25
#2025-05-14|2550.91
#2025-05-15|2579.12
#2025-05-16|2602.14
#2025-05-19|2603.80
#2025-05-20|2606.98
#2025-05-21|2598.98
#2025-05-22|2589.50
#2025-05-23|2584.79
#2025-05-26|2589.77
#2025-05-27|2631.95
#2025-05-28|2619.91
#2025-05-29|2590.64
#2025-05-30|2618.39
#2025-06-02|2629.44
#2025-06-03|2624.95
#2025-06-04|2652.92
#2025-06-05|2653.73
#2025-06-06|2649.25
#2025-06-09|2633.66
#2025-06-10|2632.35
#2025-06-11|2657.43
#2025-06-12|2643.20
#2025-06-13|2624.81
#2025-06-16|2661.40
#2025-06-17|2633.56
#2025-06-18|2635.47
#2025-06-19|2633.66
#2025-06-20|2644.96
#2025-06-23|2674.99
#2025-06-24|2718.06
#2025-06-25|2708.32
#2025-06-26|2753.05
#2025-06-27|2786.51
#2025-06-30|2812.35
#2025-07-01|2760.75
#2025-07-02|2744.50
#2025-07-03|2767.44
#2025-07-04|2764.99
#2025-07-07|2752.92
#2025-07-08|2733.51
#2025-07-09|2736.03
#2025-07-10|2714.35
#2025-07-11|2694.73
#2025-07-14|2714.36
#2025-07-15|2705.14
#2025-07-16|2707.46
#2025-07-17|2741.36
#2025-07-18|2674.02
#2025-07-21|2689.28
#2025-07-22|2656.56
#2025-07-23|2667.12
#2025-07-24|2672.69
#2025-07-25|2661.18
#2025-07-28|2638.93
#2025-07-29|2617.15
#2025-07-30|2631.32
#2025-07-31|2602.42
#2025-08-01|2580.24
#2025-08-04|2613.36
#2025-08-05|2575.69
#2025-08-06|2580.20
#2025-08-07|2567.89
#2025-08-08|2544.55
#2025-08-11|2548.48
#2025-08-12|2563.83
#2025-08-13|2572.94
#2025-08-14|2593.12
#2025-08-15|2598.94
#2025-08-18|2612.60
#2025-08-19|2580.76
#2025-08-20|2592.25
#2025-08-21|2572.49
#2025-08-22|2595.82
#2025-08-25|2599.47
#2025-08-26|2594.31
#2025-08-27|2598.28
#2025-08-28|2601.42
#2025-08-29|2573.83
#2025-09-01|2573.70
#2025-09-02|2567.97
#2025-09-03|2579.26
#2025-09-04|2625.00
#2025-09-05|2616.32
#2025-09-08|2629.24
#2025-09-09|2636.68
#2025-09-10|2590.92
#2025-09-11|2584.14
#2025-09-12|2584.47
#2025-09-15|2602.24
#2025-09-16|2590.53
#2025-09-17|2624.44
#2025-09-18|2609.48
#2025-09-19|2613.58
#2025-09-22|2611.26
#2025-09-23|2602.47
#2025-09-24|2591.02
#2025-09-25|2590.53
#2025-09-26|2599.01
#2025-09-29|2605.53
#2025-09-30|2603.81
#2025-10-01|2560.21
#2025-10-02|2548.48
#2025-10-03|2539.54
#2025-10-06|2555.65
#2025-10-07|2576.19
#2025-10-08|2591.44
#2025-10-09|2595.48
#2025-10-10|2562.53
#2025-10-13|2574.10
#2025-10-14|2575.16
#2025-10-15|2574.54
#2025-10-16|2536.55
#2025-10-17|2556.43
#2025-10-20|2608.97
#2025-10-21|2639.92
#2025-10-22|2499.92
#2025-10-23|2502.83
#2025-10-24|2469.96
#2025-10-27|2475.61
#2025-10-28|2479.15
#2025-10-29|2465.40
#2025-10-30|2466.58
#2025-10-31|2511.82
#2025-11-03|2479.21
#2025-11-04|2469.18
#2025-11-05|2478.20
#2025-11-06|2465.40
#2025-11-07|2475.50
#2025-11-10|2502.16
#2025-11-11|2537.98
#2025-11-12|2563.94
#2025-11-13|2512.17
#2025-11-14|2458.18
#2025-11-17|2439.20
#2025-11-18|2485.24
#2025-11-19|2431.24
#2025-11-20|2361.75
#2025-11-21|2366.16
#2025-11-24|2376.20
#2025-11-25|2359.61
#2025-11-26|2388.17
#2025-11-27|2389.26
#2025-11-28|2413.94
#2025-12-01|2440.35
#2025-12-02|2432.29
#2025-12-03|2376.68
#2025-12-04|2371.84
#2025-12-05|2353.03
#2025-12-08|2330.23
#2025-12-09|2335.00
#2025-12-10|2312.65
#2025-12-11|2343.89
#2025-12-12|2359.13
#2025-12-15|2341.46
#2025-12-16|2349.11
#2025-12-17|2346.07
#2025-12-18|2341.84
#2025-12-19|2344.57
#2025-12-22|2346.02
#2025-12-23|2355.27
#2025-12-24|2367.01
#2025-12-25|2366.92
#2025-12-26|2368.51
#2025-12-29|2368.78
#2025-12-30|2369.00
#2025-12-31|2361.06
#2026-01-01|2361.06
#2026-01-02|2317.90
#2026-01-05|2337.28
#2026-01-06|2329.97
#2026-01-07|2314.17
#2026-01-08|2314.13
#2026-01-09|2316.56
#2026-01-12|2297.05
#2026-01-13|2310.82
#2026-01-14|2290.59
#2026-01-15|2283.03
#2026-01-16|2265.61
#2026-01-19|2263.20
#2026-01-20|2247.10
#2026-01-21|2244.92
#2026-01-22|2228.27
#2026-01-23|2251.59
#2026-01-26|2248.09
#2026-01-27|2232.24
#2026-01-28|2213.48
#2026-01-29|2201.39
#2026-01-30|2212.14
#2026-02-02|2159.69
#2026-02-03|2098.55
#2026-02-04|2109.47
#2026-02-05|2104.49
#2026-02-06|2139.32
#2026-02-09|2125.56
#2026-02-10|2161.96
#2026-02-11|2111.79
#2026-02-12|2034.29
#2026-02-13|2062.70
#2026-02-16|2056.27
#2026-02-17|2063.95
#2026-02-18|2088.95
#2026-02-19|2079.43
#2026-02-20|2104.06
#2026-02-23|2057.64
#2026-02-24|2090.89
#2026-02-25|2137.10
#2026-02-26|2169.13
#2026-02-27|2299.96
#2026-03-02|2297.34
#2026-03-03|2288.93
#2026-03-04|2298.85
#2026-03-05|2307.09
#2026-03-06|2294.35
#2026-03-09|2281.90
#2026-03-10|2264.28
#2026-03-11|2236.81
#2026-03-12|2216.43
#2026-03-13|2223.59
#2026-03-16|2225.63
#2026-03-17|2222.77
#2026-03-18|2211.99
#2026-03-19|2174.38
#2026-03-20|2169.80
#2026-03-23|2180.37
#2026-03-24|2141.96
#2026-03-25|2157.98
#2026-03-26|2160.14
#2026-03-27|2143.79
#2026-03-30|2156.35
#2026-03-31|2212.21
#2026-04-01|2211.80
#2026-04-02|2251.53
#2026-04-03|2251.73
#2026-04-06|2253.51
#2026-04-07|2258.34