Table Data - Nasdaq N America Media Large Mid Cap Index
| Title | Nasdaq N America Media Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQNA4030LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQNA4030LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 675.60 |
| 2001-04-02 | 652.65 |
| 2001-04-03 | 618.85 |
| 2001-04-04 | 620.74 |
| 2001-04-05 | 666.41 |
| 2001-04-06 | 662.21 |
| 2001-04-09 | 666.91 |
| 2001-04-10 | 684.49 |
| 2001-04-11 | 690.22 |
| 2001-04-12 | 701.90 |
| 2001-04-13 | . |
| 2001-04-16 | 709.23 |
| 2001-04-17 | 718.50 |
| 2001-04-18 | 768.27 |
| 2001-04-19 | 782.97 |
| 2001-04-20 | 778.10 |
| 2001-04-23 | 759.67 |
| 2001-04-24 | 746.12 |
| 2001-04-25 | 768.83 |
| 2001-04-26 | 774.98 |
| 2001-04-27 | 769.79 |
| 2001-04-30 | 773.66 |
| 2001-05-01 | 791.19 |
| 2001-05-02 | 794.20 |
| 2001-05-03 | 782.57 |
| 2001-05-04 | 791.67 |
| 2001-05-07 | 793.97 |
| 2001-05-08 | 785.00 |
| 2001-05-09 | 783.92 |
| 2001-05-10 | 792.77 |
| 2001-05-11 | 785.92 |
| 2001-05-14 | 784.52 |
| 2001-05-15 | 776.98 |
| 2001-05-16 | 803.52 |
| 2001-05-17 | 820.18 |
| 2001-05-18 | 825.02 |
| 2001-05-21 | 849.85 |
| 2001-05-22 | 845.34 |
| 2001-05-23 | 829.02 |
| 2001-05-24 | 828.34 |
| 2001-05-25 | 822.41 |
| 2001-05-28 | . |
| 2001-05-29 | 805.01 |
| 2001-05-30 | 793.31 |
| 2001-05-31 | 801.44 |
| 2001-06-01 | 804.84 |
| 2001-06-04 | 803.94 |
| 2001-06-05 | 811.21 |
| 2001-06-06 | 803.36 |
| 2001-06-07 | 802.71 |
| 2001-06-08 | 797.10 |
| 2001-06-11 | 798.44 |
| 2001-06-12 | 794.88 |
| 2001-06-13 | 789.23 |
| 2001-06-14 | 771.11 |
| 2001-06-15 | 768.66 |
| 2001-06-18 | 751.25 |
| 2001-06-19 | 755.14 |
| 2001-06-20 | 783.94 |
| 2001-06-21 | 794.43 |
| 2001-06-22 | 781.50 |
| 2001-06-25 | 778.57 |
| 2001-06-26 | 773.11 |
| 2001-06-27 | 774.00 |
| 2001-06-28 | 776.11 |
| 2001-06-29 | 791.37 |
| 2001-07-02 | 794.96 |
| 2001-07-03 | 793.54 |
| 2001-07-04 | . |
| 2001-07-05 | 780.65 |
| 2001-07-06 | 762.25 |
| 2001-07-09 | 761.31 |
| 2001-07-10 | 752.00 |
| 2001-07-11 | 741.60 |
| 2001-07-12 | 754.34 |
| 2001-07-13 | 753.74 |
| 2001-07-16 | 748.58 |
| 2001-07-17 | 755.51 |
| 2001-07-18 | 721.98 |
| 2001-07-19 | 713.54 |
| 2001-07-20 | 717.60 |
| 2001-07-23 | 702.08 |
| 2001-07-24 | 693.81 |
| 2001-07-25 | 703.41 |
| 2001-07-26 | 723.75 |
| 2001-07-27 | 729.25 |
| 2001-07-30 | 728.10 |
| 2001-07-31 | 726.20 |
| 2001-08-01 | 734.36 |
| 2001-08-02 | 744.92 |
| 2001-08-03 | 738.96 |
| 2001-08-06 | 731.74 |
| 2001-08-07 | 733.77 |
| 2001-08-08 | 724.44 |
| 2001-08-09 | 719.94 |
| 2001-08-10 | 719.08 |
| 2001-08-13 | 714.19 |
| 2001-08-14 | 690.29 |
| 2001-08-15 | 678.19 |
| 2001-08-16 | 679.06 |
| 2001-08-17 | 671.68 |
| 2001-08-20 | 677.07 |
| 2001-08-21 | 674.13 |
| 2001-08-22 | 670.63 |
| 2001-08-23 | 671.23 |
| 2001-08-24 | 690.95 |
| 2001-08-27 | 686.16 |
| 2001-08-28 | 671.38 |
| 2001-08-29 | 653.39 |
| 2001-08-30 | 628.73 |
| 2001-08-31 | 643.03 |
| 2001-09-03 | . |
| 2001-09-04 | 645.40 |
| 2001-09-05 | 633.38 |
| 2001-09-06 | 614.38 |
| 2001-09-07 | 587.13 |
| 2001-09-10 | 595.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 527.39 |
| 2001-09-18 | 521.13 |
| 2001-09-19 | 519.52 |
| 2001-09-20 | 493.28 |
| 2001-09-21 | 501.32 |
| 2001-09-24 | 529.82 |
| 2001-09-25 | 525.37 |
| 2001-09-26 | 518.95 |
| 2001-09-27 | 524.28 |
| 2001-09-28 | 541.88 |
| 2001-10-01 | 531.52 |
| 2001-10-02 | 538.59 |
| 2001-10-03 | 558.16 |
| 2001-10-04 | 557.90 |
| 2001-10-05 | 551.76 |
| 2001-10-08 | 533.84 |
| 2001-10-09 | 531.91 |
| 2001-10-10 | 540.39 |
| 2001-10-11 | 567.72 |
| 2001-10-12 | 562.51 |
| 2001-10-15 | 559.91 |
| 2001-10-16 | 567.23 |
| 2001-10-17 | 539.72 |
| 2001-10-18 | 529.84 |
| 2001-10-19 | 539.29 |
| 2001-10-22 | 552.85 |
| 2001-10-23 | 562.61 |
| 2001-10-24 | 555.24 |
| 2001-10-25 | 558.56 |
| 2001-10-26 | 565.69 |
| 2001-10-29 | 546.46 |
| 2001-10-30 | 533.95 |
| 2001-10-31 | 538.95 |
| 2001-11-01 | 553.61 |
| 2001-11-02 | 550.77 |
| 2001-11-05 | 562.98 |
| 2001-11-06 | 573.53 |
| 2001-11-07 | 572.02 |
| 2001-11-08 | 588.20 |
| 2001-11-09 | 591.96 |
| 2001-11-12 | 586.34 |
| 2001-11-13 | 607.47 |
| 2001-11-14 | 620.44 |
| 2001-11-15 | 623.52 |
| 2001-11-16 | 621.24 |
| 2001-11-19 | 634.14 |
| 2001-11-20 | 621.75 |
| 2001-11-21 | 612.80 |
| 2001-11-22 | . |
| 2001-11-23 | 618.38 |
| 2001-11-26 | 629.81 |
| 2001-11-27 | 625.93 |
| 2001-11-28 | 609.57 |
| 2001-11-29 | 611.19 |
| 2001-11-30 | 612.44 |
| 2001-12-03 | 602.37 |
| 2001-12-04 | 614.60 |
| 2001-12-05 | 641.44 |
| 2001-12-06 | 641.63 |
| 2001-12-07 | 623.69 |
| 2001-12-10 | 598.44 |
| 2001-12-11 | 608.26 |
| 2001-12-12 | 610.22 |
| 2001-12-13 | 604.66 |
| 2001-12-14 | 596.55 |
| 2001-12-17 | 606.04 |
| 2001-12-18 | 607.71 |
| 2001-12-19 | 609.46 |
| 2001-12-20 | 601.19 |
| 2001-12-21 | 598.95 |
| 2001-12-24 | 599.40 |
| 2001-12-25 | . |
| 2001-12-26 | 600.57 |
| 2001-12-27 | 610.92 |
| 2001-12-28 | 621.05 |
| 2001-12-31 | 612.53 |
| 2002-01-01 | . |
| 2002-01-02 | 612.22 |
| 2002-01-03 | 612.13 |
| 2002-01-04 | 620.74 |
| 2002-01-07 | 629.57 |
| 2002-01-08 | 622.16 |
| 2002-01-09 | 615.23 |
| 2002-01-10 | 615.33 |
| 2002-01-11 | 607.76 |
| 2002-01-14 | 600.97 |
| 2002-01-15 | 605.29 |
| 2002-01-16 | 590.51 |
| 2002-01-17 | 593.05 |
| 2002-01-18 | 584.81 |
| 2002-01-21 | . |
| 2002-01-22 | 573.10 |
| 2002-01-23 | 574.09 |
| 2002-01-24 | 575.76 |
| 2002-01-25 | 573.75 |
| 2002-01-28 | 575.59 |
| 2002-01-29 | 561.10 |
| 2002-01-30 | 556.62 |
| 2002-01-31 | 559.64 |
| 2002-02-01 | 555.79 |
| 2002-02-04 | 534.67 |
| 2002-02-05 | 532.65 |
| 2002-02-06 | 533.25 |
| 2002-02-07 | 549.90 |
| 2002-02-08 | 571.68 |
| 2002-02-11 | 583.34 |
| 2002-02-12 | 578.98 |
| 2002-02-13 | 578.90 |
| 2002-02-14 | 579.78 |
| 2002-02-15 | 566.50 |
| 2002-02-18 | . |
| 2002-02-19 | 553.03 |
| 2002-02-20 | 557.56 |
| 2002-02-21 | 547.61 |
| 2002-02-22 | 554.29 |
| 2002-02-25 | 566.40 |
| 2002-02-26 | 562.80 |
| 2002-02-27 | 566.74 |
| 2002-02-28 | 571.75 |
| 2002-03-01 | 590.08 |
| 2002-03-04 | 603.55 |
| 2002-03-05 | 604.09 |
| 2002-03-06 | 610.56 |
| 2002-03-07 | 600.76 |
| 2002-03-08 | 607.85 |
| 2002-03-11 | 611.06 |
| 2002-03-12 | 603.68 |
| 2002-03-13 | 597.84 |
| 2002-03-14 | 595.65 |
| 2002-03-15 | 607.16 |
| 2002-03-18 | 617.97 |
| 2002-03-19 | 611.50 |
| 2002-03-20 | 603.10 |
| 2002-03-21 | 597.42 |
| 2002-03-22 | 593.21 |
| 2002-03-25 | 584.75 |
| 2002-03-26 | 571.88 |
| 2002-03-27 | 577.11 |
| 2002-03-28 | 582.52 |
| 2002-03-29 | . |
| 2002-04-01 | 579.50 |
| 2002-04-02 | 569.86 |
| 2002-04-03 | 563.78 |
| 2002-04-04 | 565.25 |
| 2002-04-05 | 573.44 |
| 2002-04-08 | 570.77 |
| 2002-04-09 | 568.80 |
| 2002-04-10 | 567.07 |
| 2002-04-11 | 550.18 |
| 2002-04-12 | 557.93 |
| 2002-04-15 | 561.18 |
| 2002-04-16 | 571.35 |
| 2002-04-17 | 571.74 |
| 2002-04-18 | 569.35 |
| 2002-04-19 | 573.68 |
| 2002-04-22 | 560.57 |
| 2002-04-23 | 555.03 |
| 2002-04-24 | 558.22 |
| 2002-04-25 | 554.88 |
| 2002-04-26 | 540.29 |
| 2002-04-29 | 524.09 |
| 2002-04-30 | 531.88 |
| 2002-05-01 | 546.36 |
| 2002-05-02 | 538.42 |
| 2002-05-03 | 529.70 |
| 2002-05-06 | 515.93 |
| 2002-05-07 | 516.87 |
| 2002-05-08 | 538.42 |
| 2002-05-09 | 532.22 |
| 2002-05-10 | 520.53 |
| 2002-05-13 | 529.32 |
| 2002-05-14 | 547.26 |
| 2002-05-15 | 558.08 |
| 2002-05-16 | 556.27 |
| 2002-05-17 | 563.09 |
| 2002-05-20 | 558.63 |
| 2002-05-21 | 550.07 |
| 2002-05-22 | 546.52 |
| 2002-05-23 | 553.82 |
| 2002-05-24 | 553.55 |
| 2002-05-27 | . |
| 2002-05-28 | 549.02 |
| 2002-05-29 | 546.03 |
| 2002-05-30 | 541.54 |
| 2002-05-31 | 546.12 |
| 2002-06-03 | 539.79 |
| 2002-06-04 | 532.00 |
| 2002-06-05 | 530.34 |
| 2002-06-06 | 519.09 |
| 2002-06-07 | 517.78 |
| 2002-06-10 | 511.28 |
| 2002-06-11 | 504.12 |
| 2002-06-12 | 488.43 |
| 2002-06-13 | 485.84 |
| 2002-06-14 | 484.94 |
| 2002-06-17 | 494.77 |
| 2002-06-18 | 501.26 |
| 2002-06-19 | 492.03 |
| 2002-06-20 | 471.89 |
| 2002-06-21 | 458.60 |
| 2002-06-24 | 463.39 |
| 2002-06-25 | 459.51 |
| 2002-06-26 | 436.93 |
| 2002-06-27 | 430.13 |
| 2002-06-28 | 450.37 |
| 2002-07-01 | 427.40 |
| 2002-07-02 | 418.56 |
| 2002-07-03 | 431.85 |
| 2002-07-04 | . |
| 2002-07-05 | 451.74 |
| 2002-07-08 | 439.52 |
| 2002-07-09 | 430.35 |
| 2002-07-10 | 409.03 |
| 2002-07-11 | 417.66 |
| 2002-07-12 | 421.95 |
| 2002-07-15 | 416.61 |
| 2002-07-16 | 405.41 |
| 2002-07-17 | 413.90 |
| 2002-07-18 | 403.92 |
| 2002-07-19 | 384.50 |
| 2002-07-22 | 378.66 |
| 2002-07-23 | 356.78 |
| 2002-07-24 | 371.08 |
| 2002-07-25 | 363.82 |
| 2002-07-26 | 369.06 |
| 2002-07-29 | 396.23 |
| 2002-07-30 | 401.46 |
| 2002-07-31 | 398.65 |
| 2002-08-01 | 385.73 |
| 2002-08-02 | 369.08 |
| 2002-08-05 | 347.07 |
| 2002-08-06 | 360.83 |
| 2002-08-07 | 368.03 |
| 2002-08-08 | 381.79 |
| 2002-08-09 | 379.78 |
| 2002-08-12 | 377.08 |
| 2002-08-13 | 369.08 |
| 2002-08-14 | 385.68 |
| 2002-08-15 | 407.39 |
| 2002-08-16 | 416.70 |
| 2002-08-19 | 431.45 |
| 2002-08-20 | 429.65 |
| 2002-08-21 | 441.34 |
| 2002-08-22 | 446.60 |
| 2002-08-23 | 426.86 |
| 2002-08-26 | 430.93 |
| 2002-08-27 | 422.46 |
| 2002-08-28 | 412.05 |
| 2002-08-29 | 421.52 |
| 2002-08-30 | 418.69 |
| 2002-09-02 | . |
| 2002-09-03 | 398.06 |
| 2002-09-04 | 407.92 |
| 2002-09-05 | 399.84 |
| 2002-09-06 | 420.69 |
| 2002-09-09 | 420.75 |
| 2002-09-10 | 430.39 |
| 2002-09-11 | 433.30 |
| 2002-09-12 | 419.33 |
| 2002-09-13 | 422.79 |
| 2002-09-16 | 419.69 |
| 2002-09-17 | 419.82 |
| 2002-09-18 | 418.71 |
| 2002-09-19 | 400.41 |
| 2002-09-20 | 407.18 |
| 2002-09-23 | 399.64 |
| 2002-09-24 | 396.17 |
| 2002-09-25 | 406.71 |
| 2002-09-26 | 416.81 |
| 2002-09-27 | 408.78 |
| 2002-09-30 | 396.15 |
| 2002-10-01 | 406.77 |
| 2002-10-02 | 402.64 |
| 2002-10-03 | 398.77 |
| 2002-10-04 | 385.23 |
| 2002-10-07 | 370.85 |
| 2002-10-08 | 372.38 |
| 2002-10-09 | 363.78 |
| 2002-10-10 | 382.52 |
| 2002-10-11 | 399.91 |
| 2002-10-14 | 399.06 |
| 2002-10-15 | 421.56 |
| 2002-10-16 | 412.53 |
| 2002-10-17 | 422.51 |
| 2002-10-18 | 425.35 |
| 2002-10-21 | 438.92 |
| 2002-10-22 | 441.00 |
| 2002-10-23 | 449.29 |
| 2002-10-24 | 441.26 |
| 2002-10-25 | 452.82 |
| 2002-10-28 | 447.65 |
| 2002-10-29 | 440.40 |
| 2002-10-30 | 442.48 |
| 2002-10-31 | 439.95 |
| 2002-11-01 | 446.81 |
| 2002-11-04 | 458.42 |
| 2002-11-05 | 464.94 |
| 2002-11-06 | 471.65 |
| 2002-11-07 | 454.33 |
| 2002-11-08 | 451.88 |
| 2002-11-11 | 441.97 |
| 2002-11-12 | 449.48 |
| 2002-11-13 | 448.38 |
| 2002-11-14 | 456.73 |
| 2002-11-15 | 462.80 |
| 2002-11-18 | 456.48 |
| 2002-11-19 | 452.81 |
| 2002-11-20 | 456.51 |
| 2002-11-21 | 472.25 |
| 2002-11-22 | 474.27 |
| 2002-11-25 | 477.05 |
| 2002-11-26 | 460.28 |
| 2002-11-27 | 479.74 |
| 2002-11-28 | . |
| 2002-11-29 | 479.70 |
| 2002-12-02 | 480.18 |
| 2002-12-03 | 457.62 |
| 2002-12-04 | 451.28 |
| 2002-12-05 | 452.82 |
| 2002-12-06 | 454.03 |
| 2002-12-09 | 435.04 |
| 2002-12-10 | 442.78 |
| 2002-12-11 | 445.05 |
| 2002-12-12 | 442.45 |
| 2002-12-13 | 432.37 |
| 2002-12-16 | 443.04 |
| 2002-12-17 | 443.93 |
| 2002-12-18 | 435.04 |
| 2002-12-19 | 432.91 |
| 2002-12-20 | 435.15 |
| 2002-12-23 | 438.62 |
| 2002-12-24 | 434.56 |
| 2002-12-25 | . |
| 2002-12-26 | 433.45 |
| 2002-12-27 | 420.54 |
| 2002-12-30 | 421.91 |
| 2002-12-31 | 430.03 |
| 2003-01-01 | . |
| 2003-01-02 | 447.15 |
| 2003-01-03 | 448.25 |
| 2003-01-06 | 462.72 |
| 2003-01-07 | 459.74 |
| 2003-01-08 | 451.64 |
| 2003-01-09 | 463.97 |
| 2003-01-10 | 470.57 |
| 2003-01-13 | 472.34 |
| 2003-01-14 | 476.34 |
| 2003-01-15 | 469.15 |
| 2003-01-16 | 468.56 |
| 2003-01-17 | 461.55 |
| 2003-01-20 | . |
| 2003-01-21 | 447.19 |
| 2003-01-22 | 441.53 |
| 2003-01-23 | 455.23 |
| 2003-01-24 | 442.19 |
| 2003-01-27 | 431.36 |
| 2003-01-28 | 438.15 |
| 2003-01-29 | 446.66 |
| 2003-01-30 | 426.53 |
| 2003-01-31 | 434.26 |
| 2003-02-03 | 429.46 |
| 2003-02-04 | 416.55 |
| 2003-02-05 | 414.19 |
| 2003-02-06 | 418.54 |
| 2003-02-07 | 410.83 |
| 2003-02-10 | 411.66 |
| 2003-02-11 | 409.39 |
| 2003-02-12 | 403.29 |
| 2003-02-13 | 397.31 |
| 2003-02-14 | 408.75 |
| 2003-02-17 | . |
| 2003-02-18 | 421.89 |
| 2003-02-19 | 414.51 |
| 2003-02-20 | 411.12 |
| 2003-02-21 | 418.18 |
| 2003-02-24 | 403.07 |
| 2003-02-25 | 410.21 |
| 2003-02-26 | 404.77 |
| 2003-02-27 | 412.97 |
| 2003-02-28 | 421.45 |
| 2003-03-03 | 416.87 |
| 2003-03-04 | 404.71 |
| 2003-03-05 | 409.42 |
| 2003-03-06 | 403.67 |
| 2003-03-07 | 409.46 |
| 2003-03-10 | 398.20 |
| 2003-03-11 | 391.93 |
| 2003-03-12 | 389.13 |
| 2003-03-13 | 408.34 |
| 2003-03-14 | 413.21 |
| 2003-03-17 | 431.13 |
| 2003-03-18 | 426.24 |
| 2003-03-19 | 427.65 |
| 2003-03-20 | 435.73 |
| 2003-03-21 | 449.97 |
| 2003-03-24 | 426.90 |
| 2003-03-25 | 435.23 |
| 2003-03-26 | 431.29 |
| 2003-03-27 | 431.44 |
| 2003-03-28 | 427.87 |
| 2003-03-31 | 417.26 |
| 2003-04-01 | 423.26 |
| 2003-04-02 | 435.67 |
| 2003-04-03 | 434.33 |
| 2003-04-04 | 436.30 |
| 2003-04-07 | 443.04 |
| 2003-04-08 | 441.80 |
| 2003-04-09 | 437.20 |
| 2003-04-10 | 437.63 |
| 2003-04-11 | 437.25 |
| 2003-04-14 | 448.49 |
| 2003-04-15 | 451.34 |
| 2003-04-16 | 443.91 |
| 2003-04-17 | 451.52 |
| 2003-04-18 | . |
| 2003-04-21 | 452.70 |
| 2003-04-22 | 468.63 |
| 2003-04-23 | 476.01 |
| 2003-04-24 | 468.14 |
| 2003-04-25 | 459.16 |
| 2003-04-28 | 467.05 |
| 2003-04-29 | 470.55 |
| 2003-04-30 | 472.21 |
| 2003-05-01 | 470.61 |
| 2003-05-02 | 473.12 |
| 2003-05-05 | 465.88 |
| 2003-05-06 | 469.79 |
| 2003-05-07 | 471.61 |
| 2003-05-08 | 465.67 |
| 2003-05-09 | 473.12 |
| 2003-05-12 | 479.28 |
| 2003-05-13 | 476.74 |
| 2003-05-14 | 474.15 |
| 2003-05-15 | 481.48 |
| 2003-05-16 | 485.69 |
| 2003-05-19 | 470.40 |
| 2003-05-20 | 468.19 |
| 2003-05-21 | 472.44 |
| 2003-05-22 | 483.51 |
| 2003-05-23 | 482.05 |
| 2003-05-26 | . |
| 2003-05-27 | 489.13 |
| 2003-05-28 | 488.08 |
| 2003-05-29 | 489.49 |
| 2003-05-30 | 494.27 |
| 2003-06-02 | 502.13 |
| 2003-06-03 | 497.76 |
| 2003-06-04 | 508.48 |
| 2003-06-05 | 510.94 |
| 2003-06-06 | 505.86 |
| 2003-06-09 | 496.54 |
| 2003-06-10 | 501.73 |
| 2003-06-11 | 510.66 |
| 2003-06-12 | 515.08 |
| 2003-06-13 | 509.03 |
| 2003-06-16 | 519.69 |
| 2003-06-17 | 519.59 |
| 2003-06-18 | 514.93 |
| 2003-06-19 | 503.46 |
| 2003-06-20 | 503.46 |
| 2003-06-23 | 495.19 |
| 2003-06-24 | 492.72 |
| 2003-06-25 | 490.78 |
| 2003-06-26 | 496.09 |
| 2003-06-27 | 493.24 |
| 2003-06-30 | 496.45 |
| 2003-07-01 | 496.30 |
| 2003-07-02 | 500.70 |
| 2003-07-03 | 498.90 |
| 2003-07-04 | . |
| 2003-07-07 | 513.52 |
| 2003-07-08 | 512.17 |
| 2003-07-09 | 510.58 |
| 2003-07-10 | 503.38 |
| 2003-07-11 | 508.89 |
| 2003-07-14 | 514.33 |
| 2003-07-15 | 512.12 |
| 2003-07-16 | 507.12 |
| 2003-07-17 | 500.24 |
| 2003-07-18 | 505.00 |
| 2003-07-21 | 494.70 |
| 2003-07-22 | 499.70 |
| 2003-07-23 | 492.82 |
| 2003-07-24 | 493.25 |
| 2003-07-25 | 499.89 |
| 2003-07-28 | 501.50 |
| 2003-07-29 | 502.25 |
| 2003-07-30 | 493.67 |
| 2003-07-31 | 497.60 |
| 2003-08-01 | 496.03 |
| 2003-08-04 | 492.20 |
| 2003-08-05 | 483.06 |
| 2003-08-06 | 483.00 |
| 2003-08-07 | 483.05 |
| 2003-08-08 | 485.85 |
| 2003-08-11 | 491.35 |
| 2003-08-12 | 497.27 |
| 2003-08-13 | 494.67 |
| 2003-08-14 | 497.91 |
| 2003-08-15 | 497.21 |
| 2003-08-18 | 500.73 |
| 2003-08-19 | 504.88 |
| 2003-08-20 | 502.93 |
| 2003-08-21 | 507.32 |
| 2003-08-22 | 504.56 |
| 2003-08-25 | 501.11 |
| 2003-08-26 | 502.13 |
| 2003-08-27 | 502.92 |
| 2003-08-28 | 505.35 |
| 2003-08-29 | 513.87 |
| 2003-09-01 | . |
| 2003-09-02 | 518.99 |
| 2003-09-03 | 521.42 |
| 2003-09-04 | 525.01 |
| 2003-09-05 | 520.34 |
| 2003-09-08 | 521.73 |
| 2003-09-09 | 516.20 |
| 2003-09-10 | 505.59 |
| 2003-09-11 | 506.75 |
| 2003-09-12 | 504.37 |
| 2003-09-15 | 498.97 |
| 2003-09-16 | 509.01 |
| 2003-09-17 | 507.51 |
| 2003-09-18 | 512.29 |
| 2003-09-19 | 506.38 |
| 2003-09-22 | 497.77 |
| 2003-09-23 | 500.77 |
| 2003-09-24 | 488.84 |
| 2003-09-25 | 486.27 |
| 2003-09-26 | 479.59 |
| 2003-09-29 | 481.88 |
| 2003-09-30 | 481.68 |
| 2003-10-01 | 492.57 |
| 2003-10-02 | 496.13 |
| 2003-10-03 | 499.45 |
| 2003-10-06 | 502.25 |
| 2003-10-07 | 503.39 |
| 2003-10-08 | 497.75 |
| 2003-10-09 | 503.26 |
| 2003-10-10 | 507.08 |
| 2003-10-13 | 509.31 |
| 2003-10-14 | 512.15 |
| 2003-10-15 | 508.91 |
| 2003-10-16 | 512.26 |
| 2003-10-17 | 504.48 |
| 2003-10-20 | 504.64 |
| 2003-10-21 | 503.84 |
| 2003-10-22 | 498.40 |
| 2003-10-23 | 497.92 |
| 2003-10-24 | 497.05 |
| 2003-10-27 | 501.98 |
| 2003-10-28 | 511.53 |
| 2003-10-29 | 511.76 |
| 2003-10-30 | 514.40 |
| 2003-10-31 | 514.32 |
| 2003-11-03 | 516.45 |
| 2003-11-04 | 512.01 |
| 2003-11-05 | 512.94 |
| 2003-11-06 | 519.14 |
| 2003-11-07 | 524.42 |
| 2003-11-10 | 519.04 |
| 2003-11-11 | 510.82 |
| 2003-11-12 | 514.40 |
| 2003-11-13 | 511.84 |
| 2003-11-14 | 508.19 |
| 2003-11-17 | 506.29 |
| 2003-11-18 | 500.00 |
| 2003-11-19 | 503.75 |
| 2003-11-20 | 501.21 |
| 2003-11-21 | 504.53 |
| 2003-11-24 | 510.65 |
| 2003-11-25 | 515.07 |
| 2003-11-26 | 518.63 |
| 2003-11-27 | . |
| 2003-11-28 | 517.61 |
| 2003-12-01 | 520.59 |
| 2003-12-02 | 520.21 |
| 2003-12-03 | 518.79 |
| 2003-12-04 | 518.57 |
| 2003-12-05 | 512.45 |
| 2003-12-08 | 515.00 |
| 2003-12-09 | 516.91 |
| 2003-12-10 | 515.85 |
| 2003-12-11 | 522.74 |
| 2003-12-12 | 529.23 |
| 2003-12-15 | 528.60 |
| 2003-12-16 | 529.57 |
| 2003-12-17 | 528.52 |
| 2003-12-18 | 535.21 |
| 2003-12-19 | 538.12 |
| 2003-12-22 | 540.23 |
| 2003-12-23 | 542.47 |
| 2003-12-24 | 542.06 |
| 2003-12-25 | . |
| 2003-12-26 | 543.00 |
| 2003-12-29 | 547.80 |
| 2003-12-30 | 548.00 |
| 2003-12-31 | 552.60 |
| 2004-01-01 | . |
| 2004-01-02 | 555.46 |
| 2004-01-05 | 559.60 |
| 2004-01-06 | 557.87 |
| 2004-01-07 | 559.12 |
| 2004-01-08 | 565.79 |
| 2004-01-09 | 562.77 |
| 2004-01-12 | 565.20 |
| 2004-01-13 | 561.45 |
| 2004-01-14 | 563.34 |
| 2004-01-15 | 561.71 |
| 2004-01-16 | 560.89 |
| 2004-01-19 | . |
| 2004-01-20 | 560.38 |
| 2004-01-21 | 567.08 |
| 2004-01-22 | 568.47 |
| 2004-01-23 | 567.08 |
| 2004-01-26 | 567.79 |
| 2004-01-27 | 559.35 |
| 2004-01-28 | 546.62 |
| 2004-01-29 | 550.42 |
| 2004-01-30 | 546.87 |
| 2004-02-02 | 547.52 |
| 2004-02-03 | 542.70 |
| 2004-02-04 | 536.42 |
| 2004-02-05 | 536.87 |
| 2004-02-06 | 543.11 |
| 2004-02-09 | 546.39 |
| 2004-02-10 | 555.41 |
| 2004-02-11 | 560.87 |
| 2004-02-12 | 552.19 |
| 2004-02-13 | 546.50 |
| 2004-02-16 | . |
| 2004-02-17 | 551.84 |
| 2004-02-18 | 550.47 |
| 2004-02-19 | 545.94 |
| 2004-02-20 | 541.25 |
| 2004-02-23 | 535.96 |
| 2004-02-24 | 534.95 |
| 2004-02-25 | 537.95 |
| 2004-02-26 | 540.54 |
| 2004-02-27 | 539.37 |
| 2004-03-01 | 542.77 |
| 2004-03-02 | 539.35 |
| 2004-03-03 | 541.12 |
| 2004-03-04 | 546.60 |
| 2004-03-05 | 543.56 |
| 2004-03-08 | 538.14 |
| 2004-03-09 | 534.72 |
| 2004-03-10 | 525.49 |
| 2004-03-11 | 519.17 |
| 2004-03-12 | 528.21 |
| 2004-03-15 | 516.51 |
| 2004-03-16 | 518.04 |
| 2004-03-17 | 525.48 |
| 2004-03-18 | 524.66 |
| 2004-03-19 | 524.70 |
| 2004-03-22 | 514.80 |
| 2004-03-23 | 513.91 |
| 2004-03-24 | 512.49 |
| 2004-03-25 | 521.12 |
| 2004-03-26 | 521.29 |
| 2004-03-29 | 523.73 |
| 2004-03-30 | 525.96 |
| 2004-03-31 | 525.99 |
| 2004-04-01 | 531.85 |
| 2004-04-02 | 539.39 |
| 2004-04-05 | 543.93 |
| 2004-04-06 | 546.62 |
| 2004-04-07 | 543.92 |
| 2004-04-08 | 545.44 |
| 2004-04-09 | . |
| 2004-04-12 | 548.54 |
| 2004-04-13 | 539.03 |
| 2004-04-14 | 541.91 |
| 2004-04-15 | 538.04 |
| 2004-04-16 | 539.44 |
| 2004-04-19 | 544.12 |
| 2004-04-20 | 538.40 |
| 2004-04-21 | 540.12 |
| 2004-04-22 | 543.79 |
| 2004-04-23 | 540.88 |
| 2004-04-26 | 539.25 |
| 2004-04-27 | 540.41 |
| 2004-04-28 | 534.86 |
| 2004-04-29 | 533.29 |
| 2004-04-30 | 528.43 |
| 2004-05-03 | 531.68 |
| 2004-05-04 | 531.64 |
| 2004-05-05 | 531.13 |
| 2004-05-06 | 523.54 |
| 2004-05-07 | 517.70 |
| 2004-05-10 | 506.27 |
| 2004-05-11 | 516.47 |
| 2004-05-12 | 516.44 |
| 2004-05-13 | 514.73 |
| 2004-05-14 | 513.39 |
| 2004-05-17 | 505.60 |
| 2004-05-18 | 507.97 |
| 2004-05-19 | 509.34 |
| 2004-05-20 | 509.03 |
| 2004-05-21 | 510.76 |
| 2004-05-24 | 513.87 |
| 2004-05-25 | 523.53 |
| 2004-05-26 | 524.49 |
| 2004-05-27 | 524.07 |
| 2004-05-28 | 521.43 |
| 2004-05-31 | . |
| 2004-06-01 | 520.22 |
| 2004-06-02 | 523.19 |
| 2004-06-03 | 519.63 |
| 2004-06-04 | 522.18 |
| 2004-06-07 | 528.29 |
| 2004-06-08 | 523.77 |
| 2004-06-09 | 520.32 |
| 2004-06-10 | 522.16 |
| 2004-06-11 | . |
| 2004-06-14 | 514.96 |
| 2004-06-15 | 516.80 |
| 2004-06-16 | 516.30 |
| 2004-06-17 | 516.31 |
| 2004-06-18 | 517.47 |
| 2004-06-21 | 513.16 |
| 2004-06-22 | 509.52 |
| 2004-06-23 | 506.90 |
| 2004-06-24 | 507.99 |
| 2004-06-25 | 506.94 |
| 2004-06-28 | 506.53 |
| 2004-06-29 | 507.79 |
| 2004-06-30 | 511.01 |
| 2004-07-01 | 508.11 |
| 2004-07-02 | 507.02 |
| 2004-07-05 | . |
| 2004-07-06 | 500.81 |
| 2004-07-07 | 499.76 |
| 2004-07-08 | 494.79 |
| 2004-07-09 | 496.46 |
| 2004-07-12 | 496.66 |
| 2004-07-13 | 497.22 |
| 2004-07-14 | 495.45 |
| 2004-07-15 | 492.93 |
| 2004-07-16 | 488.56 |
| 2004-07-19 | 488.07 |
| 2004-07-20 | 492.96 |
| 2004-07-21 | 490.10 |
| 2004-07-22 | 493.76 |
| 2004-07-23 | 488.73 |
| 2004-07-26 | 485.58 |
| 2004-07-27 | 488.68 |
| 2004-07-28 | 482.51 |
| 2004-07-29 | 484.81 |
| 2004-07-30 | 485.09 |
| 2004-08-02 | 491.25 |
| 2004-08-03 | 491.58 |
| 2004-08-04 | 485.65 |
| 2004-08-05 | 482.75 |
| 2004-08-06 | 475.40 |
| 2004-08-09 | 471.82 |
| 2004-08-10 | 476.67 |
| 2004-08-11 | 472.11 |
| 2004-08-12 | 465.98 |
| 2004-08-13 | 467.94 |
| 2004-08-16 | 477.54 |
| 2004-08-17 | 480.56 |
| 2004-08-18 | 485.84 |
| 2004-08-19 | 485.50 |
| 2004-08-20 | 490.60 |
| 2004-08-23 | 487.27 |
| 2004-08-24 | 485.95 |
| 2004-08-25 | 487.73 |
| 2004-08-26 | 487.57 |
| 2004-08-27 | 487.54 |
| 2004-08-30 | 481.88 |
| 2004-08-31 | 481.65 |
| 2004-09-01 | 481.69 |
| 2004-09-02 | 483.94 |
| 2004-09-03 | 480.60 |
| 2004-09-06 | . |
| 2004-09-07 | 484.46 |
| 2004-09-08 | 485.76 |
| 2004-09-09 | 485.84 |
| 2004-09-10 | 489.87 |
| 2004-09-13 | 489.46 |
| 2004-09-14 | 493.21 |
| 2004-09-15 | 490.34 |
| 2004-09-16 | 494.34 |
| 2004-09-17 | 495.64 |
| 2004-09-20 | 491.48 |
| 2004-09-21 | 491.98 |
| 2004-09-22 | 487.40 |
| 2004-09-23 | 489.59 |
| 2004-09-24 | 491.46 |
| 2004-09-27 | 486.77 |
| 2004-09-28 | 484.27 |
| 2004-09-29 | 485.55 |
| 2004-09-30 | 487.93 |
| 2004-10-01 | 496.69 |
| 2004-10-04 | 501.17 |
| 2004-10-05 | 502.98 |
| 2004-10-06 | 507.81 |
| 2004-10-07 | 504.25 |
| 2004-10-08 | 499.00 |
| 2004-10-11 | 500.94 |
| 2004-10-12 | 501.32 |
| 2004-10-13 | 501.13 |
| 2004-10-14 | 496.43 |
| 2004-10-15 | 496.83 |
| 2004-10-18 | 498.51 |
| 2004-10-19 | 495.32 |
| 2004-10-20 | 493.20 |
| 2004-10-21 | 495.75 |
| 2004-10-22 | 491.38 |
| 2004-10-25 | 491.84 |
| 2004-10-26 | 499.72 |
| 2004-10-27 | 505.15 |
| 2004-10-28 | 508.06 |
| 2004-10-29 | 509.77 |
| 2004-11-01 | 507.12 |
| 2004-11-02 | 510.37 |
| 2004-11-03 | 513.95 |
| 2004-11-04 | 522.08 |
| 2004-11-05 | 521.83 |
| 2004-11-08 | 518.07 |
| 2004-11-09 | 519.94 |
| 2004-11-10 | 520.34 |
| 2004-11-11 | 523.25 |
| 2004-11-12 | 527.43 |
| 2004-11-15 | 529.30 |
| 2004-11-16 | 527.75 |
| 2004-11-17 | 530.12 |
| 2004-11-18 | 530.41 |
| 2004-11-19 | 527.47 |
| 2004-11-22 | 531.69 |
| 2004-11-23 | 535.60 |
| 2004-11-24 | 536.16 |
| 2004-11-25 | . |
| 2004-11-26 | 536.27 |
| 2004-11-29 | 533.24 |
| 2004-11-30 | 530.30 |
| 2004-12-01 | 539.27 |
| 2004-12-02 | 539.02 |
| 2004-12-03 | 535.87 |
| 2004-12-06 | 536.76 |
| 2004-12-07 | 536.24 |
| 2004-12-08 | 532.78 |
| 2004-12-09 | 537.88 |
| 2004-12-10 | 539.22 |
| 2004-12-13 | 541.28 |
| 2004-12-14 | 544.42 |
| 2004-12-15 | 548.89 |
| 2004-12-16 | 548.15 |
| 2004-12-17 | 548.67 |
| 2004-12-20 | 548.06 |
| 2004-12-21 | 552.38 |
| 2004-12-22 | 553.69 |
| 2004-12-23 | 552.41 |
| 2004-12-24 | . |
| 2004-12-27 | 555.88 |
| 2004-12-28 | 559.31 |
| 2004-12-29 | 557.08 |
| 2004-12-30 | 559.72 |
| 2004-12-31 | 559.76 |
| 2005-01-03 | 556.38 |
| 2005-01-04 | 549.43 |
| 2005-01-05 | 546.82 |
| 2005-01-06 | 547.82 |
| 2005-01-07 | 546.43 |
| 2005-01-10 | 549.78 |
| 2005-01-11 | 546.25 |
| 2005-01-12 | 548.92 |
| 2005-01-13 | 546.08 |
| 2005-01-14 | 549.18 |
| 2005-01-17 | . |
| 2005-01-18 | 551.59 |
| 2005-01-19 | 546.64 |
| 2005-01-20 | 545.48 |
| 2005-01-21 | 546.24 |
| 2005-01-24 | 544.46 |
| 2005-01-25 | 544.47 |
| 2005-01-26 | 543.62 |
| 2005-01-27 | 539.61 |
#2005-01-28| 537.15
#2005-01-31| 540.41
#2005-02-01| 539.20
#2005-02-02| 541.98
#2005-02-03| 540.43
#2005-02-04| 544.77
#2005-02-07| 544.95
#2005-02-08| 543.72
#2005-02-09| 540.69
#2005-02-10| 542.24
#2005-02-11| 544.85
#2005-02-14| 541.39
#2005-02-15| 545.78
#2005-02-16| 546.58
#2005-02-17| 544.44
#2005-02-18| 541.80
#2005-02-21| .
#2005-02-22| 534.08
#2005-02-23| 536.58
#2005-02-24| 533.07
#2005-02-25| 530.90
#2005-02-28| 531.51
#2005-03-01| 537.01
#2005-03-02| 540.18
#2005-03-03| 539.16
#2005-03-04| 542.73
#2005-03-07| 545.46
#2005-03-08| 542.36
#2005-03-09| 537.08
#2005-03-10| 536.76
#2005-03-11| 533.77
#2005-03-14| 538.35
#2005-03-15| 540.62
#2005-03-16| 541.63
#2005-03-17| 546.19
#2005-03-18| 546.44
#2005-03-21| 544.33
#2005-03-22| 537.63
#2005-03-23| 535.47
#2005-03-24| 533.22
#2005-03-25| .
#2005-03-28| 535.56
#2005-03-29| 531.24
#2005-03-30| 537.17
#2005-03-31| 537.79
#2005-04-01| 535.20
#2005-04-04| 534.00
#2005-04-05| 536.80
#2005-04-06| 534.02
#2005-04-07| 539.34
#2005-04-08| 537.01
#2005-04-11| 535.84
#2005-04-12| 538.24
#2005-04-13| 532.88
#2005-04-14| 528.51
#2005-04-15| 520.96
#2005-04-18| 517.79
#2005-04-19| 518.95
#2005-04-20| 513.07
#2005-04-21| 525.30
#2005-04-22| 518.40
#2005-04-25| 521.28
#2005-04-26| 515.97
#2005-04-27| 517.40
#2005-04-28| 510.27
#2005-04-29| 512.99
#2005-05-02| 514.75
#2005-05-03| 514.83
#2005-05-04| 526.12
#2005-05-05| 522.57
#2005-05-06| 521.29
#2005-05-09| 524.87
#2005-05-10| 519.20
#2005-05-11| 515.66
#2005-05-12| 515.70
#2005-05-13| 515.03
#2005-05-16| 514.27
#2005-05-17| 515.54
#2005-05-18| 518.32
#2005-05-19| 524.06
#2005-05-20| 523.41
#2005-05-23| 525.47
#2005-05-24| 527.32
#2005-05-25| 524.43
#2005-05-26| 525.85
#2005-05-27| 527.06
#2005-05-30| .
#2005-05-31| 523.26
#2005-06-01| 523.45
#2005-06-02| 523.92
#2005-06-03| 522.47
#2005-06-06| 520.46
#2005-06-07| 521.03
#2005-06-08| 520.31
#2005-06-09| 520.69
#2005-06-10| 519.75
#2005-06-13| 523.35
#2005-06-14| 523.85
#2005-06-15| 521.19
#2005-06-16| 521.09
#2005-06-17| 521.08
#2005-06-20| 525.30
#2005-06-21| 526.67
#2005-06-22| 527.10
#2005-06-23| 520.56
#2005-06-24| 519.77
#2005-06-27| 515.90
#2005-06-28| 519.36
#2005-06-29| 516.23
#2005-06-30| 513.16
#2005-07-01| 512.13
#2005-07-04| .
#2005-07-05| 511.82
#2005-07-06| 509.76
#2005-07-07| 507.24
#2005-07-08| 515.13
#2005-07-11| 516.79
#2005-07-12| 518.04
#2005-07-13| 517.77
#2005-07-14| 519.52
#2005-07-15| 519.27
#2005-07-18| 515.63
#2005-07-19| 515.65
#2005-07-20| 517.18
#2005-07-21| 512.52
#2005-07-22| 517.06
#2005-07-25| 515.06
#2005-07-26| 520.75
#2005-07-27| 523.30
#2005-07-28| 526.53
#2005-07-29| 520.51
#2005-08-01| 520.44
#2005-08-02| 523.41
#2005-08-03| 523.18
#2005-08-04| 525.51
#2005-08-05| 525.39
#2005-08-08| 524.29
#2005-08-09| 530.32
#2005-08-10| 529.18
#2005-08-11| 534.15
#2005-08-12| 534.65
#2005-08-15| 538.81
#2005-08-16| 533.38
#2005-08-17| 534.22
#2005-08-18| 531.40
#2005-08-19| 529.82
#2005-08-22| 530.65
#2005-08-23| 528.74
#2005-08-24| 523.40
#2005-08-25| 523.70
#2005-08-26| 521.87
#2005-08-29| 523.50
#2005-08-30| 524.23
#2005-08-31| 525.34
#2005-09-01| 524.14
#2005-09-02| 522.01
#2005-09-05| .
#2005-09-06| 527.83
#2005-09-07| 524.40
#2005-09-08| 521.89
#2005-09-09| 524.90
#2005-09-12| 525.07
#2005-09-13| 519.85
#2005-09-14| 516.13
#2005-09-15| 518.21
#2005-09-16| 521.89
#2005-09-19| 516.54
#2005-09-20| 512.84
#2005-09-21| 504.47
#2005-09-22| 504.82
#2005-09-23| 504.73
#2005-09-26| 504.16
#2005-09-27| 503.42
#2005-09-28| 502.62
#2005-09-29| 507.49
#2005-09-30| 510.23
#2005-10-03| 508.63
#2005-10-04| 506.47
#2005-10-05| 499.25
#2005-10-06| 497.99
#2005-10-07| 499.34
#2005-10-10| 498.16
#2005-10-11| 493.93
#2005-10-12| 487.30
#2005-10-13| 486.55
#2005-10-14| 490.95
#2005-10-17| 489.61
#2005-10-18| 483.79
#2005-10-19| 486.98
#2005-10-20| 479.84
#2005-10-21| 478.18
#2005-10-24| 486.22
#2005-10-25| 486.16
#2005-10-26| 484.76
#2005-10-27| 478.10
#2005-10-28| 482.60
#2005-10-31| 486.78
#2005-11-01| 488.26
#2005-11-02| 495.93
#2005-11-03| 493.12
#2005-11-04| 492.41
#2005-11-07| 494.22
#2005-11-08| 492.35
#2005-11-09| 494.17
#2005-11-10| 499.07
#2005-11-11| 499.46
#2005-11-14| 497.52
#2005-11-15| 493.91
#2005-11-16| 491.57
#2005-11-17| 495.74
#2005-11-18| 497.98
#2005-11-21| 498.64
#2005-11-22| 500.07
#2005-11-23| 502.51
#2005-11-24| .
#2005-11-25| 503.30
#2005-11-28| 500.21
#2005-11-29| 497.52
#2005-11-30| 494.41
#2005-12-01| 499.61
#2005-12-02| 501.58
#2005-12-05| 500.24
#2005-12-06| 502.11
#2005-12-07| 503.48
#2005-12-08| 499.38
#2005-12-09| 500.16
#2005-12-12| 501.19
#2005-12-13| 502.56
#2005-12-14| 502.32
#2005-12-15| 500.60
#2005-12-16| 501.49
#2005-12-19| 499.01
#2005-12-20| 495.40
#2005-12-21| 492.93
#2005-12-22| 495.25
#2005-12-23| 496.61
#2005-12-26| .
#2005-12-27| 493.08
#2005-12-28| 491.71
#2005-12-29| 492.55
#2005-12-30| 490.58
#2006-01-02| .
#2006-01-03| 466.77
#2006-01-04| 468.28
#2006-01-05| 468.00
#2006-01-06| 474.25
#2006-01-09| 474.66
#2006-01-10| 472.82
#2006-01-11| 473.43
#2006-01-12| 472.59
#2006-01-13| 473.09
#2006-01-16| .
#2006-01-17| 473.40
#2006-01-18| 472.53
#2006-01-19| 476.67
#2006-01-20| 469.86
#2006-01-23| 469.71
#2006-01-24| 471.47
#2006-01-25| 467.77
#2006-01-26| 468.78
#2006-01-27| 471.16
#2006-01-30| 472.23
#2006-01-31| 469.27
#2006-02-01| 473.30
#2006-02-02| 468.47
#2006-02-03| 468.95
#2006-02-06| 469.04
#2006-02-07| 470.63
#2006-02-08| 475.29
#2006-02-09| 474.34
#2006-02-10| 474.72
#2006-02-13| 472.96
#2006-02-14| 475.50
#2006-02-15| 475.98
#2006-02-16| 475.39
#2006-02-17| 473.15
#2006-02-20| .
#2006-02-21| 471.86
#2006-02-22| 473.93
#2006-02-23| 473.42
#2006-02-24| 473.69
#2006-02-27| 477.49
#2006-02-28| 474.33
#2006-03-01| 477.81
#2006-03-02| 477.69
#2006-03-03| 478.46
#2006-03-06| 474.79
#2006-03-07| 474.29
#2006-03-08| 473.48
#2006-03-09| 471.56
#2006-03-10| 473.44
#2006-03-13| 473.35
#2006-03-14| 476.02
#2006-03-15| 478.71
#2006-03-16| 477.84
#2006-03-17| 476.18
#2006-03-20| 475.57
#2006-03-21| 473.17
#2006-03-22| 472.66
#2006-03-23| 472.41
#2006-03-24| 472.53
#2006-03-27| 471.32
#2006-03-28| 467.80
#2006-03-29| 471.34
#2006-03-30| 472.93
#2006-03-31| 472.45
#2006-04-03| 473.48
#2006-04-04| 474.51
#2006-04-05| 476.03
#2006-04-06| 478.73
#2006-04-07| 476.99
#2006-04-10| 478.84
#2006-04-11| 476.09
#2006-04-12| 476.00
#2006-04-13| 478.61
#2006-04-14| .
#2006-04-17| 476.53
#2006-04-18| 481.73
#2006-04-19| 479.23
#2006-04-20| 478.09
#2006-04-21| 475.80
#2006-04-24| 475.72
#2006-04-25| 475.91
#2006-04-26| 477.30
#2006-04-27| 483.06
#2006-04-28| 485.18
#2006-05-01| 481.31
#2006-05-02| 483.10
#2006-05-03| 483.03
#2006-05-04| 485.24
#2006-05-05| 489.62
#2006-05-08| 490.91
#2006-05-09| 493.87
#2006-05-10| 496.97
#2006-05-11| 495.20
#2006-05-12| 494.55
#2006-05-15| 495.73
#2006-05-16| 500.10
#2006-05-17| 494.42
#2006-05-18| 490.98
#2006-05-19| 492.26
#2006-05-22| 489.68
#2006-05-23| 487.60
#2006-05-24| 486.82
#2006-05-25| 492.66
#2006-05-26| 495.82
#2006-05-29| .
#2006-05-30| 492.90
#2006-05-31| 496.00
#2006-06-01| 502.96
#2006-06-02| 503.93
#2006-06-05| 498.16
#2006-06-06| 496.87
#2006-06-07| 497.50
#2006-06-08| 494.17
#2006-06-09| 492.20
#2006-06-12| 487.90
#2006-06-13| 482.12
#2006-06-14| 482.21
#2006-06-15| 489.53
#2006-06-16| 487.89
#2006-06-19| 486.43
#2006-06-20| 486.91
#2006-06-21| 488.90
#2006-06-22| 483.62
#2006-06-23| 482.45
#2006-06-26| 485.05
#2006-06-27| 480.23
#2006-06-28| 483.63
#2006-06-29| 491.55
#2006-06-30| 492.56
#2006-07-03| 493.77
#2006-07-04| .
#2006-07-05| 489.81
#2006-07-06| 488.24
#2006-07-07| 486.37
#2006-07-10| 485.46
#2006-07-11| 487.33
#2006-07-12| 483.14
#2006-07-13| 473.65
#2006-07-14| 468.92
#2006-07-17| 470.18
#2006-07-18| 472.03
#2006-07-19| 477.62
#2006-07-20| 473.75
#2006-07-21| 468.84
#2006-07-24| 475.62
#2006-07-25| 477.33
#2006-07-26| 475.93
#2006-07-27| 478.55
#2006-07-28| 486.07
#2006-07-31| 486.19
#2006-08-01| 482.68
#2006-08-02| 489.48
#2006-08-03| 488.46
#2006-08-04| 487.86
#2006-08-07| 484.40
#2006-08-08| 482.20
#2006-08-09| 477.56
#2006-08-10| 482.37
#2006-08-11| 482.15
#2006-08-14| 483.87
#2006-08-15| 487.49
#2006-08-16| 488.36
#2006-08-17| 491.41
#2006-08-18| 490.99
#2006-08-21| 491.08
#2006-08-22| 492.17
#2006-08-23| 490.01
#2006-08-24| 489.66
#2006-08-25| 491.38
#2006-08-28| 493.96
#2006-08-29| 494.08
#2006-08-30| 495.43
#2006-08-31| 495.71
#2006-09-01| 500.47
#2006-09-04| .
#2006-09-05| 497.94
#2006-09-06| 494.25
#2006-09-07| 493.88
#2006-09-08| 495.69
#2006-09-11| 496.36
#2006-09-12| 501.39
#2006-09-13| 501.56
#2006-09-14| 499.51
#2006-09-15| 501.38
#2006-09-18| 500.22
#2006-09-19| 501.58
#2006-09-20| 506.41
#2006-09-21| 504.57
#2006-09-22| 503.37
#2006-09-25| 511.87
#2006-09-26| 517.57
#2006-09-27| 517.05
#2006-09-28| 513.87
#2006-09-29| 515.48
#2006-10-02| 512.08
#2006-10-03| 516.79
#2006-10-04| 520.18
#2006-10-05| 520.70
#2006-10-06| 522.86
#2006-10-09| 526.36
#2006-10-10| 527.04
#2006-10-11| 526.30
#2006-10-12| 531.42
#2006-10-13| 532.55
#2006-10-16| 533.37
#2006-10-17| 533.55
#2006-10-18| 536.50
#2006-10-19| 538.22
#2006-10-20| 537.10
#2006-10-23| 540.04
#2006-10-24| 541.06
#2006-10-25| 541.32
#2006-10-26| 550.87
#2006-10-27| 550.35
#2006-10-30| 551.55
#2006-10-31| 552.39
#2006-11-01| 545.06
#2006-11-02| 546.97
#2006-11-03| 545.53
#2006-11-06| 554.20
#2006-11-07| 553.03
#2006-11-08| 556.65
#2006-11-09| 556.16
#2006-11-10| 553.20
#2006-11-13| 554.46
#2006-11-14| 555.28
#2006-11-15| 556.24
#2006-11-16| 559.79
#2006-11-17| 559.69
#2006-11-20| 560.68
#2006-11-21| 561.94
#2006-11-22| 561.90
#2006-11-23| .
#2006-11-24| 560.09
#2006-11-27| 553.89
#2006-11-28| 554.84
#2006-11-29| 559.10
#2006-11-30| 558.34
#2006-12-01| 559.63
#2006-12-04| 564.92
#2006-12-05| 569.94
#2006-12-06| 568.34
#2006-12-07| 569.61
#2006-12-08| 574.01
#2006-12-11| 579.16
#2006-12-12| 579.56
#2006-12-13| 580.28
#2006-12-14| 582.42
#2006-12-15| 582.20
#2006-12-18| 583.00
#2006-12-19| 584.68
#2006-12-20| 583.07
#2006-12-21| 582.13
#2006-12-22| 580.28
#2006-12-25| .
#2006-12-26| 583.14
#2006-12-27| 585.06
#2006-12-28| 584.01
#2006-12-29| 580.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 582.65
#2007-01-04| 584.65
#2007-01-05| 581.41
#2007-01-08| 583.77
#2007-01-09| 584.85
#2007-01-10| 589.90
#2007-01-11| 595.06
#2007-01-12| 598.32
#2007-01-15| .
#2007-01-16| 600.19
#2007-01-17| 600.19
#2007-01-18| 605.13
#2007-01-19| 601.19
#2007-01-22| 598.39
#2007-01-23| 599.81
#2007-01-24| 601.48
#2007-01-25| 591.68
#2007-01-26| 588.62
#2007-01-29| 589.95
#2007-01-30| 591.98
#2007-01-31| 595.04
#2007-02-01| 590.84
#2007-02-02| 593.48
#2007-02-05| 591.92
#2007-02-06| 591.95
#2007-02-07| 597.24
#2007-02-08| 595.29
#2007-02-09| 587.58
#2007-02-12| 580.45
#2007-02-13| 587.00
#2007-02-14| 589.36
#2007-02-15| 590.77
#2007-02-16| 592.94
#2007-02-19| .
#2007-02-20| 595.72
#2007-02-21| 595.09
#2007-02-22| 592.62
#2007-02-23| 589.83
#2007-02-26| 585.08
#2007-02-27| 563.58
#2007-02-28| 568.97
#2007-03-01| 568.36
#2007-03-02| 563.42
#2007-03-05| 558.36
#2007-03-06| 567.35
#2007-03-07| 565.64
#2007-03-08| 568.41
#2007-03-09| 568.93
#2007-03-12| 570.16
#2007-03-13| 560.76
#2007-03-14| 562.11
#2007-03-15| 562.57
#2007-03-16| 559.86
#2007-03-19| 566.86
#2007-03-20| 572.67
#2007-03-21| 581.47
#2007-03-22| 579.28
#2007-03-23| 575.92
#2007-03-26| 576.12
#2007-03-27| 573.00
#2007-03-28| 568.21
#2007-03-29| 570.89
#2007-03-30| 572.13
#2007-04-02| 573.02
#2007-04-03| 579.73
#2007-04-04| 579.09
#2007-04-05| 583.50
#2007-04-06| .
#2007-04-09| 583.76
#2007-04-10| 585.72
#2007-04-11| 584.87
#2007-04-12| 589.30
#2007-04-13| 592.45
#2007-04-16| 594.89
#2007-04-17| 595.78
#2007-04-18| 593.83
#2007-04-19| 590.57
#2007-04-20| 593.94
#2007-04-23| 593.05
#2007-04-24| 593.50
#2007-04-25| 599.17
#2007-04-26| 594.62
#2007-04-27| 590.55
#2007-04-30| 586.80
#2007-05-01| 587.98
#2007-05-02| 595.08
#2007-05-03| 596.06
#2007-05-04| 597.40
#2007-05-07| 600.85
#2007-05-08| 599.68
#2007-05-09| 596.15
#2007-05-10| 590.03
#2007-05-11| 596.28
#2007-05-14| 595.98
#2007-05-15| 594.86
#2007-05-16| 600.45
#2007-05-17| 598.97
#2007-05-18| 606.29
#2007-05-21| 609.68
#2007-05-22| 607.71
#2007-05-23| 609.18
#2007-05-24| 601.41
#2007-05-25| 605.69
#2007-05-28| .
#2007-05-29| 604.00
#2007-05-30| 609.18
#2007-05-31| 606.43
#2007-06-01| 608.96
#2007-06-04| 609.70
#2007-06-05| 606.03
#2007-06-06| 600.32
#2007-06-07| 591.45
#2007-06-08| 594.72
#2007-06-11| 595.70
#2007-06-12| 588.80
#2007-06-13| 595.02
#2007-06-14| 601.15
#2007-06-15| 604.59
#2007-06-18| 602.65
#2007-06-19| 606.71
#2007-06-20| 604.39
#2007-06-21| 604.16
#2007-06-22| 598.05
#2007-06-25| 597.17
#2007-06-26| 595.77
#2007-06-27| 598.05
#2007-06-28| 597.99
#2007-06-29| 597.73
#2007-07-02| 603.79
#2007-07-03| 602.96
#2007-07-04| .
#2007-07-05| 605.69
#2007-07-06| 606.64
#2007-07-09| 605.83
#2007-07-10| 597.05
#2007-07-11| 600.20
#2007-07-12| 604.98
#2007-07-13| 607.39
#2007-07-16| 608.07
#2007-07-17| 611.18
#2007-07-18| 612.76
#2007-07-19| 613.46
#2007-07-20| 606.19
#2007-07-23| 610.94
#2007-07-24| 601.09
#2007-07-25| 600.74
#2007-07-26| 582.31
#2007-07-27| 574.85
#2007-07-30| 579.13
#2007-07-31| 572.18
#2007-08-01| 570.73
#2007-08-02| 572.77
#2007-08-03| 563.48
#2007-08-06| 566.77
#2007-08-07| 567.25
#2007-08-08| 570.04
#2007-08-09| 555.03
#2007-08-10| 555.91
#2007-08-13| 560.36
#2007-08-14| 549.09
#2007-08-15| 542.41
#2007-08-16| 539.44
#2007-08-17| 547.02
#2007-08-20| 544.25
#2007-08-21| 547.80
#2007-08-22| 555.98
#2007-08-23| 556.41
#2007-08-24| 562.66
#2007-08-27| 562.63
#2007-08-28| 547.93
#2007-08-29| 560.39
#2007-08-30| 556.96
#2007-08-31| 564.45
#2007-09-03| .
#2007-09-04| 570.08
#2007-09-05| 564.71
#2007-09-06| 568.35
#2007-09-07| 560.08
#2007-09-10| 557.73
#2007-09-11| 560.64
#2007-09-12| 560.13
#2007-09-13| 561.25
#2007-09-14| 559.11
#2007-09-17| 555.03
#2007-09-18| 569.54
#2007-09-19| 570.14
#2007-09-20| 564.72
#2007-09-21| 567.30
#2007-09-24| 561.59
#2007-09-25| 562.96
#2007-09-26| 566.60
#2007-09-27| 568.43
#2007-09-28| 569.81
#2007-10-01| 575.68
#2007-10-02| 573.62
#2007-10-03| 573.54
#2007-10-04| 576.92
#2007-10-05| 585.81
#2007-10-08| 583.45
#2007-10-09| 586.90
#2007-10-10| 586.61
#2007-10-11| 584.34
#2007-10-12| 586.48
#2007-10-15| 581.79
#2007-10-16| 580.07
#2007-10-17| 580.36
#2007-10-18| 577.98
#2007-10-19| 564.61
#2007-10-22| 568.58
#2007-10-23| 570.96
#2007-10-24| 571.75
#2007-10-25| 558.49
#2007-10-26| 564.10
#2007-10-29| 565.32
#2007-10-30| 561.54
#2007-10-31| 567.50
#2007-11-01| 556.81
#2007-11-02| 556.45
#2007-11-05| 553.42
#2007-11-06| 561.05
#2007-11-07| 550.60
#2007-11-08| 550.36
#2007-11-09| 539.40
#2007-11-12| 526.95
#2007-11-13| 541.35
#2007-11-14| 529.45
#2007-11-15| 528.67
#2007-11-16| 531.91
#2007-11-19| 523.53
#2007-11-20| 522.72
#2007-11-21| 515.50
#2007-11-22| .
#2007-11-23| 521.74
#2007-11-26| 513.43
#2007-11-27| 519.88
#2007-11-28| 532.43
#2007-11-29| 534.22
#2007-11-30| 541.16
#2007-12-03| 540.16
#2007-12-04| 533.77
#2007-12-05| 525.65
#2007-12-06| 531.78
#2007-12-07| 532.65
#2007-12-10| 530.80
#2007-12-11| 520.42
#2007-12-12| 521.43
#2007-12-13| 523.32
#2007-12-14| 520.94
#2007-12-17| 515.69
#2007-12-18| 519.05
#2007-12-19| 516.30
#2007-12-20| 519.45
#2007-12-21| 526.23
#2007-12-24| 528.88
#2007-12-25| .
#2007-12-26| 528.57
#2007-12-27| 522.04
#2007-12-28| 521.21
#2007-12-31| 519.44
#2008-01-01| .
#2008-01-02| 508.58
#2008-01-03| 506.51
#2008-01-04| 494.89
#2008-01-07| 494.07
#2008-01-08| 486.09
#2008-01-09| 485.85
#2008-01-10| 490.16
#2008-01-11| 485.62
#2008-01-14| 488.75
#2008-01-15| 480.30
#2008-01-16| 482.87
#2008-01-17| 469.77
#2008-01-18| 465.92
#2008-01-21| .
#2008-01-22| 459.03
#2008-01-23| 466.81
#2008-01-24| 477.28
#2008-01-25| 470.23
#2008-01-28| 479.04
#2008-01-29| 480.40
#2008-01-30| 478.37
#2008-01-31| 485.73
#2008-02-01| 500.07
#2008-02-04| 495.59
#2008-02-05| 482.02
#2008-02-06| 484.19
#2008-02-07| 485.32
#2008-02-08| 483.87
#2008-02-11| 484.02
#2008-02-12| 489.95
#2008-02-13| 499.30
#2008-02-14| 501.88
#2008-02-15| 508.77
#2008-02-18| .
#2008-02-19| 506.80
#2008-02-20| 506.41
#2008-02-21| 498.20
#2008-02-22| 505.85
#2008-02-25| 511.04
#2008-02-26| 512.94
#2008-02-27| 512.00
#2008-02-28| 504.45
#2008-02-29| 491.49
#2008-03-03| 491.83
#2008-03-04| 476.64
#2008-03-05| 477.37
#2008-03-06| 470.12
#2008-03-07| 466.71
#2008-03-10| 457.77
#2008-03-11| 467.58
#2008-03-12| 468.49
#2008-03-13| 467.70
#2008-03-14| 457.79
#2008-03-17| 451.71
#2008-03-18| 466.92
#2008-03-19| 460.56
#2008-03-20| 464.48
#2008-03-21| .
#2008-03-24| 476.85
#2008-03-25| 478.62
#2008-03-26| 468.10
#2008-03-27| 464.32
#2008-03-28| 455.87
#2008-03-31| 460.95
#2008-04-01| 474.74
#2008-04-02| 476.78
#2008-04-03| 476.62
#2008-04-04| 475.56
#2008-04-07| 478.72
#2008-04-08| 475.65
#2008-04-09| 469.24
#2008-04-10| 471.22
#2008-04-11| 461.96
#2008-04-14| 457.80
#2008-04-15| 456.48
#2008-04-16| 463.26
#2008-04-17| 466.60
#2008-04-18| 472.88
#2008-04-21| 473.90
#2008-04-22| 469.78
#2008-04-23| 470.20
#2008-04-24| 474.34
#2008-04-25| 473.99
#2008-04-28| 474.17
#2008-04-29| 478.42
#2008-04-30| 475.99
#2008-05-01| 493.83
#2008-05-02| 494.48
#2008-05-05| 491.29
#2008-05-06| 495.80
#2008-05-07| 495.02
#2008-05-08| 500.05
#2008-05-09| 495.82
#2008-05-12| 502.40
#2008-05-13| 505.65
#2008-05-14| 509.02
#2008-05-15| 513.48
#2008-05-16| 509.91
#2008-05-19| 509.63
#2008-05-20| 503.94
#2008-05-21| 500.13
#2008-05-22| 504.54
#2008-05-23| 495.88
#2008-05-26| .
#2008-05-27| 500.14
#2008-05-28| 497.51
#2008-05-29| 499.43
#2008-05-30| 498.40
#2008-06-02| 495.27
#2008-06-03| 494.43
#2008-06-04| 499.99
#2008-06-05| 503.98
#2008-06-06| 487.65
#2008-06-09| 485.80
#2008-06-10| 485.67
#2008-06-11| 479.66
#2008-06-12| 477.91
#2008-06-13| 487.89
#2008-06-16| 486.01
#2008-06-17| 481.41
#2008-06-18| 473.55
#2008-06-19| 473.90
#2008-06-20| 461.61
#2008-06-23| 457.08
#2008-06-24| 452.57
#2008-06-25| 460.88
#2008-06-26| 448.51
#2008-06-27| 446.34
#2008-06-30| 446.39
#2008-07-01| 439.19
#2008-07-02| 431.83
#2008-07-03| 432.30
#2008-07-04| .
#2008-07-07| 425.48
#2008-07-08| 429.39
#2008-07-09| 421.29
#2008-07-10| 423.00
#2008-07-11| 418.79
#2008-07-14| 416.98
#2008-07-15| 418.50
#2008-07-16| 430.82
#2008-07-17| 437.17
#2008-07-18| 439.51
#2008-07-21| 435.44
#2008-07-22| 436.59
#2008-07-23| 445.86
#2008-07-24| 438.75
#2008-07-25| 439.00
#2008-07-28| 426.84
#2008-07-29| 434.34
#2008-07-30| 439.38
#2008-07-31| 437.91
#2008-08-01| 434.92
#2008-08-04| 436.15
#2008-08-05| 452.21
#2008-08-06| 449.41
#2008-08-07| 442.58
#2008-08-08| 457.99
#2008-08-11| 463.95
#2008-08-12| 459.46
#2008-08-13| 458.02
#2008-08-14| 465.17
#2008-08-15| 468.18
#2008-08-18| 461.57
#2008-08-19| 454.02
#2008-08-20| 451.32
#2008-08-21| 453.32
#2008-08-22| 461.74
#2008-08-25| 450.81
#2008-08-26| 454.02
#2008-08-27| 456.69
#2008-08-28| 466.12
#2008-08-29| 461.92
#2008-09-01| .
#2008-09-02| 463.03
#2008-09-03| 462.78
#2008-09-04| 446.86
#2008-09-05| 444.46
#2008-09-08| 458.68
#2008-09-09| 447.88
#2008-09-10| 448.23
#2008-09-11| 450.32
#2008-09-12| 452.07
#2008-09-15| 434.16
#2008-09-16| 432.29
#2008-09-17| 414.77
#2008-09-18| 425.36
#2008-09-19| 436.85
#2008-09-22| 420.71
#2008-09-23| 415.84
#2008-09-24| 414.23
#2008-09-25| 422.84
#2008-09-26| 425.28
#2008-09-29| 385.81
#2008-09-30| 402.80
#2008-10-01| 399.75
#2008-10-02| 382.66
#2008-10-03| 374.36
#2008-10-06| 359.70
#2008-10-07| 340.96
#2008-10-08| 334.39
#2008-10-09| 311.83
#2008-10-10| 291.95
#2008-10-13| 331.84
#2008-10-14| 327.21
#2008-10-15| 291.55
#2008-10-16| 303.41
#2008-10-17| 306.73
#2008-10-20| 323.66
#2008-10-21| 311.90
#2008-10-22| 288.10
#2008-10-23| 289.13
#2008-10-24| 275.22
#2008-10-27| 264.73
#2008-10-28| 300.16
#2008-10-29| 294.56
#2008-10-30| 308.33
#2008-10-31| 315.46
#2008-11-03| 319.29
#2008-11-04| 333.05
#2008-11-05| 311.95
#2008-11-06| 295.98
#2008-11-07| 305.04
#2008-11-10| 295.14
#2008-11-11| 282.91
#2008-11-12| 262.53
#2008-11-13| 280.78
#2008-11-14| 274.07
#2008-11-17| 262.93
#2008-11-18| 262.66
#2008-11-19| 244.55
#2008-11-20| 226.33
#2008-11-21| 245.80
#2008-11-24| 263.22
#2008-11-25| 266.38
#2008-11-26| 278.37
#2008-11-27| .
#2008-11-28| 287.40
#2008-12-01| 259.77
#2008-12-02| 271.41
#2008-12-03| 277.50
#2008-12-04| 274.19
#2008-12-05| 281.89
#2008-12-08| 295.48
#2008-12-09| 289.32
#2008-12-10| 293.13
#2008-12-11| 285.26
#2008-12-12| 285.10
#2008-12-15| 283.86
#2008-12-16| 300.16
#2008-12-17| 298.60
#2008-12-18| 292.00
#2008-12-19| 292.33
#2008-12-22| 283.61
#2008-12-23| 281.63
#2008-12-24| 282.51
#2008-12-25| .
#2008-12-26| 286.13
#2008-12-29| 283.63
#2008-12-30| 296.23
#2008-12-31| 301.90
#2009-01-01| .
#2009-01-02| 318.86
#2009-01-05| 312.72
#2009-01-06| 320.32
#2009-01-07| 306.46
#2009-01-08| 309.22
#2009-01-09| 299.08
#2009-01-12| 290.03
#2009-01-13| 287.05
#2009-01-14| 277.37
#2009-01-15| 280.69
#2009-01-16| 284.33
#2009-01-19| .
#2009-01-20| 265.15
#2009-01-21| 278.24
#2009-01-22| 271.99
#2009-01-23| 270.97
#2009-01-26| 273.74
#2009-01-27| 275.32
#2009-01-28| 289.94
#2009-01-29| 280.09
#2009-01-30| 269.54
#2009-02-02| 270.22
#2009-02-03| 275.51
#2009-02-04| 268.38
#2009-02-05| 268.71
#2009-02-06| 274.73
#2009-02-09| 274.55
#2009-02-10| 261.77
#2009-02-11| 262.78
#2009-02-12| 266.75
#2009-02-13| 264.49
#2009-02-16| .
#2009-02-17| 249.58
#2009-02-18| 244.27
#2009-02-19| 243.07
#2009-02-20| 240.43
#2009-02-23| 235.83
#2009-02-24| 250.59
#2009-02-25| 247.63
#2009-02-26| 240.00
#2009-02-27| 238.21
#2009-03-02| 227.63
#2009-03-03| 226.76
#2009-03-04| 234.33
#2009-03-05| 222.44
#2009-03-06| 222.14
#2009-03-09| 214.61
#2009-03-10| 231.73
#2009-03-11| 233.21
#2009-03-12| 243.30
#2009-03-13| 242.69
#2009-03-16| 240.25
#2009-03-17| 250.00
#2009-03-18| 255.36
#2009-03-19| 249.45
#2009-03-20| 245.05
#2009-03-23| 266.19
#2009-03-24| 263.94
#2009-03-25| 264.83
#2009-03-26| 273.21
#2009-03-27| 266.19
#2009-03-30| 245.91
#2009-03-31| 250.40
#2009-04-01| 258.03
#2009-04-02| 272.79
#2009-04-03| 275.25
#2009-04-06| 271.79
#2009-04-07| 264.44
#2009-04-08| 268.94
#2009-04-09| 277.02
#2009-04-10| .
#2009-04-13| 275.60
#2009-04-14| 269.84
#2009-04-15| 275.06
#2009-04-16| 287.39
#2009-04-17| 287.52
#2009-04-20| 274.75
#2009-04-21| 279.30
#2009-04-22| 277.73
#2009-04-23| 274.54
#2009-04-24| 281.09
#2009-04-27| 277.46
#2009-04-28| 277.38
#2009-04-29| 292.26
#2009-04-30| 294.74
#2009-05-01| 299.97
#2009-05-04| 309.31
#2009-05-05| 309.58
#2009-05-06| 319.16
#2009-05-07| 315.25
#2009-05-08| 320.58
#2009-05-11| 314.03
#2009-05-12| 306.23
#2009-05-13| 299.32
#2009-05-14| 300.19
#2009-05-15| 296.60
#2009-05-18| 309.85
#2009-05-19| 307.88
#2009-05-20| 305.44
#2009-05-21| 297.81
#2009-05-22| 299.52
#2009-05-25| .
#2009-05-26| 308.71
#2009-05-27| 300.91
#2009-05-28| 302.33
#2009-05-29| 301.31
#2009-06-01| 311.20
#2009-06-02| 314.73
#2009-06-03| 309.20
#2009-06-04| 309.99
#2009-06-05| 309.47
#2009-06-08| 313.74
#2009-06-09| 316.87
#2009-06-10| 315.22
#2009-06-11| 316.57
#2009-06-12| 314.04
#2009-06-15| 304.58
#2009-06-16| 298.55
#2009-06-17| 301.67
#2009-06-18| 302.42
#2009-06-19| 303.75
#2009-06-22| 294.57
#2009-06-23| 296.52
#2009-06-24| 299.06
#2009-06-25| 305.97
#2009-06-26| 304.62
#2009-06-29| 308.36
#2009-06-30| 306.42
#2009-07-01| 308.05
#2009-07-02| 296.19
#2009-07-03| .
#2009-07-06| 295.88
#2009-07-07| 286.88
#2009-07-08| 287.15
#2009-07-09| 289.50
#2009-07-10| 288.64
#2009-07-13| 292.63
#2009-07-14| 296.60
#2009-07-15| 308.07
#2009-07-16| 313.71
#2009-07-17| 312.14
#2009-07-20| 320.55
#2009-07-21| 320.00
#2009-07-22| 320.09
#2009-07-23| 329.18
#2009-07-24| 328.48
#2009-07-27| 332.12
#2009-07-28| 330.20
#2009-07-29| 324.98
#2009-07-30| 330.11
#2009-07-31| 327.07
#2009-08-03| 334.28
#2009-08-04| 336.61
#2009-08-05| 332.19
#2009-08-06| 330.45
#2009-08-07| 341.44
#2009-08-10| 340.18
#2009-08-11| 334.67
#2009-08-12| 338.41
#2009-08-13| 338.47
#2009-08-14| 334.66
#2009-08-17| 325.14
#2009-08-18| 325.83
#2009-08-19| 331.22
#2009-08-20| 333.59
#2009-08-21| 341.93
#2009-08-24| 343.02
#2009-08-25| 344.02
#2009-08-26| 344.39
#2009-08-27| 345.50
#2009-08-28| 345.95
#2009-08-31| 340.25
#2009-09-01| 334.93
#2009-09-02| 334.52
#2009-09-03| 335.52
#2009-09-04| 344.50
#2009-09-07| .
#2009-09-08| 346.53
#2009-09-09| 352.79
#2009-09-10| 362.75
#2009-09-11| 363.07
#2009-09-14| 365.47
#2009-09-15| 367.46
#2009-09-16| 372.36
#2009-09-17| 369.44
#2009-09-18| 371.21
#2009-09-21| 370.22
#2009-09-22| 373.80
#2009-09-23| 366.55
#2009-09-24| 361.49
#2009-09-25| 359.23
#2009-09-28| 367.95
#2009-09-29| 370.17
#2009-09-30| 366.13
#2009-10-01| 358.82
#2009-10-02| 354.28
#2009-10-05| 359.70
#2009-10-06| 364.66
#2009-10-07| 365.01
#2009-10-08| 369.10
#2009-10-09| 369.01
#2009-10-12| 366.91
#2009-10-13| 366.99
#2009-10-14| 370.88
#2009-10-15| 371.74
#2009-10-16| 370.45
#2009-10-19| 377.92
#2009-10-20| 376.53
#2009-10-21| 371.03
#2009-10-22| 376.46
#2009-10-23| 367.84
#2009-10-26| 363.74
#2009-10-27| 359.01
#2009-10-28| 350.01
#2009-10-29| 360.93
#2009-10-30| 352.29
#2009-11-02| 353.80
#2009-11-03| 355.35
#2009-11-04| 355.87
#2009-11-05| 367.52
#2009-11-06| 368.91
#2009-11-09| 376.02
#2009-11-10| 376.46
#2009-11-11| 378.50
#2009-11-12| 375.41
#2009-11-13| 381.74
#2009-11-16| 388.56
#2009-11-17| 388.96
#2009-11-18| 386.12
#2009-11-19| 382.47
#2009-11-20| 377.88
#2009-11-23| 380.99
#2009-11-24| 379.66
#2009-11-25| 381.84
#2009-11-26| .
#2009-11-27| 375.73
#2009-11-30| 373.85
#2009-12-01| 379.44
#2009-12-02| 379.78
#2009-12-03| 380.63
#2009-12-04| 386.84
#2009-12-07| 393.47
#2009-12-08| 391.96
#2009-12-09| 393.22
#2009-12-10| 396.46
#2009-12-11| 399.19
#2009-12-14| 399.36
#2009-12-15| 399.59
#2009-12-16| 401.03
#2009-12-17| 395.00
#2009-12-18| 396.83
#2009-12-21| 401.99
#2009-12-22| 399.37
#2009-12-23| 399.58
#2009-12-24| 400.98
#2009-12-25| .
#2009-12-28| 399.57
#2009-12-29| 402.06
#2009-12-30| 400.80
#2009-12-31| 398.35
#2010-01-01| .
#2010-01-04| 402.34
#2010-01-05| 401.92
#2010-01-06| 401.23
#2010-01-07| 402.87
#2010-01-08| 403.74
#2010-01-11| 403.43
#2010-01-12| 395.00
#2010-01-13| 400.13
#2010-01-14| 399.75
#2010-01-15| 395.30
#2010-01-18| .
#2010-01-19| 400.25
#2010-01-20| 397.55
#2010-01-21| 389.68
#2010-01-22| 382.21
#2010-01-25| 384.42
#2010-01-26| 382.00
#2010-01-27| 381.69
#2010-01-28| 380.03
#2010-01-29| 380.93
#2010-02-01| 385.42
#2010-02-02| 390.85
#2010-02-03| 392.38
#2010-02-04| 380.59
#2010-02-05| 378.25
#2010-02-08| 374.20
#2010-02-09| 380.55
#2010-02-10| 377.59
#2010-02-11| 380.79
#2010-02-12| 381.53
#2010-02-15| .
#2010-02-16| 388.45
#2010-02-17| 393.01
#2010-02-18| 396.71
#2010-02-19| 400.36
#2010-02-22| 399.40
#2010-02-23| 395.59
#2010-02-24| 398.96
#2010-02-25| 398.45
#2010-02-26| 400.33
#2010-03-01| 406.95
#2010-03-02| 408.73
#2010-03-03| 408.88
#2010-03-04| 412.63
#2010-03-05| 420.50
#2010-03-08| 420.40
#2010-03-09| 420.60
#2010-03-10| 422.20
#2010-03-11| 423.48
#2010-03-12| 423.06
#2010-03-15| 422.37
#2010-03-16| 424.28
#2010-03-17| 425.68
#2010-03-18| 425.61
#2010-03-19| 422.00
#2010-03-22| 425.84
#2010-03-23| 428.45
#2010-03-24| 429.58
#2010-03-25| 432.19
#2010-03-26| 432.76
#2010-03-29| 434.06
#2010-03-30| 435.07
#2010-03-31| 435.43
#2010-04-01| 438.73
#2010-04-02| .
#2010-04-05| 442.29
#2010-04-06| 442.26
#2010-04-07| 438.70
#2010-04-08| 441.50
#2010-04-09| 448.14
#2010-04-12| 447.60
#2010-04-13| 448.96
#2010-04-14| 455.54
#2010-04-15| 456.16
#2010-04-16| 448.94
#2010-04-19| 450.84
#2010-04-20| 456.55
#2010-04-21| 456.47
#2010-04-22| 459.48
#2010-04-23| 461.08
#2010-04-26| 463.64
#2010-04-27| 451.70
#2010-04-28| 451.95
#2010-04-29| 464.68
#2010-04-30| 459.59
#2010-05-03| 468.84
#2010-05-04| 456.12
#2010-05-05| 446.47
#2010-05-06| 429.96
#2010-05-07| 422.65
#2010-05-10| 437.43
#2010-05-11| 439.48
#2010-05-12| 442.98
#2010-05-13| 437.40
#2010-05-14| 430.64
#2010-05-17| 434.66
#2010-05-18| 429.00
#2010-05-19| 424.93
#2010-05-20| 406.81
#2010-05-21| 414.48
#2010-05-24| 410.27
#2010-05-25| 412.79
#2010-05-26| 416.05
#2010-05-27| 431.29
#2010-05-28| 425.37
#2010-05-31| .
#2010-06-01| 419.23
#2010-06-02| 431.00
#2010-06-03| 433.66
#2010-06-04| 418.36
#2010-06-07| 412.07
#2010-06-08| 412.26
#2010-06-09| 413.10
#2010-06-10| 427.61
#2010-06-11| 429.15
#2010-06-14| 429.42
#2010-06-15| 443.46
#2010-06-16| 441.69
#2010-06-17| 441.61
#2010-06-18| 439.68
#2010-06-21| 438.11
#2010-06-22| 430.42
#2010-06-23| 429.83
#2010-06-24| 420.44
#2010-06-25| 419.70
#2010-06-28| 420.74
#2010-06-29| 406.25
#2010-06-30| 399.00
#2010-07-01| 399.49
#2010-07-02| 396.32
#2010-07-05| .
#2010-07-06| 400.49
#2010-07-07| 411.04
#2010-07-08| 415.41
#2010-07-09| 420.07
#2010-07-12| 421.95
#2010-07-13| 431.01
#2010-07-14| 427.78
#2010-07-15| 427.94
#2010-07-16| 413.80
#2010-07-19| 420.63
#2010-07-20| 423.06
#2010-07-21| 414.60
#2010-07-22| 425.70
#2010-07-23| 433.26
#2010-07-26| 438.47
#2010-07-27| 435.16
#2010-07-28| 433.44
#2010-07-29| 430.05
#2010-07-30| 433.51
#2010-08-02| 442.29
#2010-08-03| 438.18
#2010-08-04| 443.20
#2010-08-05| 444.96
#2010-08-06| 440.05
#2010-08-09| 442.61
#2010-08-10| 440.25
#2010-08-11| 426.89
#2010-08-12| 424.75
#2010-08-13| 421.43
#2010-08-16| 420.79
#2010-08-17| 424.18
#2010-08-18| 426.97
#2010-08-19| 418.53
#2010-08-20| 416.77
#2010-08-23| 412.91
#2010-08-24| 405.57
#2010-08-25| 407.77
#2010-08-26| 406.57
#2010-08-27| 413.32
#2010-08-30| 408.33
#2010-08-31| 409.93
#2010-09-01| 422.79
#2010-09-02| 428.89
#2010-09-03| 435.06
#2010-09-06| .
#2010-09-07| 426.56
#2010-09-08| 429.44
#2010-09-09| 431.55
#2010-09-10| 437.10
#2010-09-13| 441.53
#2010-09-14| 439.21
#2010-09-15| 439.78
#2010-09-16| 436.14
#2010-09-17| 438.89
#2010-09-20| 446.98
#2010-09-21| 444.84
#2010-09-22| 439.71
#2010-09-23| 436.73
#2010-09-24| 447.47
#2010-09-27| 443.73
#2010-09-28| 445.87
#2010-09-29| 443.19
#2010-09-30| 442.04
#2010-10-01| 443.71
#2010-10-04| 440.66
#2010-10-05| 449.48
#2010-10-06| 447.26
#2010-10-07| 448.92
#2010-10-08| 453.50
#2010-10-11| 455.49
#2010-10-12| 456.14
#2010-10-13| 460.02
#2010-10-14| 460.03
#2010-10-15| 463.20
#2010-10-18| 462.69
#2010-10-19| 457.87
#2010-10-20| 465.08
#2010-10-21| 466.38
#2010-10-22| 465.23
#2010-10-25| 468.96
#2010-10-26| 470.46
#2010-10-27| 471.45
#2010-10-28| 476.96
#2010-10-29| 477.13
#2010-11-01| 477.13
#2010-11-02| 480.62
#2010-11-03| 481.14
#2010-11-04| 484.80
#2010-11-05| 484.19
#2010-11-08| 482.59
#2010-11-09| 479.45
#2010-11-10| 481.52
#2010-11-11| 478.43
#2010-11-12| 477.57
#2010-11-15| 476.39
#2010-11-16| 470.55
#2010-11-17| 472.43
#2010-11-18| 476.80
#2010-11-19| 476.22
#2010-11-22| 475.29
#2010-11-23| 465.99
#2010-11-24| 473.62
#2010-11-25| .
#2010-11-26| 471.45
#2010-11-29| 469.02
#2010-11-30| 466.91
#2010-12-01| 476.99
#2010-12-02| 480.62
#2010-12-03| 482.27
#2010-12-06| 483.08
#2010-12-07| 482.07
#2010-12-08| 481.81
#2010-12-09| 482.51
#2010-12-10| 486.11
#2010-12-13| 485.31
#2010-12-14| 487.39
#2010-12-15| 483.43
#2010-12-16| 483.99
#2010-12-17| 484.56
#2010-12-20| 486.30
#2010-12-21| 489.53
#2010-12-22| 494.27
#2010-12-23| 493.15
#2010-12-24| .
#2010-12-27| 491.51
#2010-12-28| 491.64
#2010-12-29| 492.38
#2010-12-30| 491.82
#2010-12-31| 492.09
#2011-01-03| 497.67
#2011-01-04| 501.72
#2011-01-05| 505.74
#2011-01-06| 504.49
#2011-01-07| 503.96
#2011-01-10| 502.81
#2011-01-11| 502.30
#2011-01-12| 501.77
#2011-01-13| 500.65
#2011-01-14| 501.95
#2011-01-17| .
#2011-01-18| 504.90
#2011-01-19| 502.14
#2011-01-20| 504.44
#2011-01-21| 509.42
#2011-01-24| 514.61
#2011-01-25| 512.52
#2011-01-26| 511.92
#2011-01-27| 512.81
#2011-01-28| 502.92
#2011-01-31| 503.60
#2011-02-01| 513.88
#2011-02-02| 520.49
#2011-02-03| 526.84
#2011-02-04| 527.79
#2011-02-07| 530.00
#2011-02-08| 533.32
#2011-02-09| 539.67
#2011-02-10| 539.73
#2011-02-11| 544.61
#2011-02-14| 542.49
#2011-02-15| 543.28
#2011-02-16| 551.37
#2011-02-17| 553.05
#2011-02-18| 556.28
#2011-02-21| .
#2011-02-22| 543.02
#2011-02-23| 537.65
#2011-02-24| 541.40
#2011-02-25| 550.48
#2011-02-28| 555.39
#2011-03-01| 546.10
#2011-03-02| 547.60
#2011-03-03| 558.91
#2011-03-04| 554.68
#2011-03-07| 548.46
#2011-03-08| 551.31
#2011-03-09| 549.85
#2011-03-10| 540.20
#2011-03-11| 544.32
#2011-03-14| 538.23
#2011-03-15| 530.34
#2011-03-16| 521.01
#2011-03-17| 525.78
#2011-03-18| 526.81
#2011-03-21| 535.18
#2011-03-22| 532.82
#2011-03-23| 535.93
#2011-03-24| 541.97
#2011-03-25| 543.76
#2011-03-28| 539.35
#2011-03-29| 543.49
#2011-03-30| 549.55
#2011-03-31| 547.93
#2011-04-01| 551.11
#2011-04-04| 551.82
#2011-04-05| 551.22
#2011-04-06| 549.78
#2011-04-07| 546.39
#2011-04-08| 544.92
#2011-04-11| 544.50
#2011-04-12| 541.71
#2011-04-13| 542.72
#2011-04-14| 539.24
#2011-04-15| 544.48
#2011-04-18| 537.63
#2011-04-19| 540.25
#2011-04-20| 548.95
#2011-04-21| 554.47
#2011-04-22| .
#2011-04-25| 553.84
#2011-04-26| 557.38
#2011-04-27| 560.73
#2011-04-28| 566.33
#2011-04-29| 570.03
#2011-05-02| 572.88
#2011-05-03| 570.06
#2011-05-04| 565.50
#2011-05-05| 561.64
#2011-05-06| 564.95
#2011-05-09| 564.90
#2011-05-10| 573.86
#2011-05-11| 564.24
#2011-05-12| 565.08
#2011-05-13| 560.35
#2011-05-16| 553.13
#2011-05-17| 554.48
#2011-05-18| 564.22
#2011-05-19| 566.40
#2011-05-20| 563.50
#2011-05-23| 555.99
#2011-05-24| 552.74
#2011-05-25| 553.36
#2011-05-26| 558.34
#2011-05-27| 562.66
#2011-05-30| .
#2011-05-31| 566.32
#2011-06-01| 553.17
#2011-06-02| 554.09
#2011-06-03| 546.24
#2011-06-06| 540.12
#2011-06-07| 540.13
#2011-06-08| 537.42
#2011-06-09| 541.88
#2011-06-10| 531.19
#2011-06-13| 527.88
#2011-06-14| 533.69
#2011-06-15| 527.04
#2011-06-16| 524.03
#2011-06-17| 526.38
#2011-06-20| 528.43
#2011-06-21| 538.62
#2011-06-22| 535.42
#2011-06-23| 531.13
#2011-06-24| 527.42
#2011-06-27| 535.40
#2011-06-28| 543.05
#2011-06-29| 548.17
#2011-06-30| 556.21
#2011-07-01| 564.53
#2011-07-04| .
#2011-07-05| 567.04
#2011-07-06| 561.90
#2011-07-07| 566.44
#2011-07-08| 562.06
#2011-07-11| 549.85
#2011-07-12| 546.57
#2011-07-13| 550.87
#2011-07-14| 546.24
#2011-07-15| 545.79
#2011-07-18| 535.07
#2011-07-19| 547.23
#2011-07-20| 545.20
#2011-07-21| 556.68
#2011-07-22| 557.51
#2011-07-25| 554.45
#2011-07-26| 553.98
#2011-07-27| 543.67
#2011-07-28| 538.41
#2011-07-29| 532.26
#2011-08-01| 529.63
#2011-08-02| 511.25
#2011-08-03| 514.95
#2011-08-04| 487.11
#2011-08-05| 482.69
#2011-08-08| 447.72
#2011-08-09| 468.06
#2011-08-10| 445.94
#2011-08-11| 469.25
#2011-08-12| 474.37
#2011-08-15| 483.39
#2011-08-16| 481.38
#2011-08-17| 482.06
#2011-08-18| 457.61
#2011-08-19| 449.05
#2011-08-22| 447.44
#2011-08-23| 460.06
#2011-08-24| 468.18
#2011-08-25| 459.85
#2011-08-26| 468.21
#2011-08-29| 483.29
#2011-08-30| 486.30
#2011-08-31| 490.92
#2011-09-01| 484.86
#2011-09-02| 470.51
#2011-09-05| .
#2011-09-06| 463.63
#2011-09-07| 476.14
#2011-09-08| 469.00
#2011-09-09| 456.19
#2011-09-12| 458.57
#2011-09-13| 466.16
#2011-09-14| 474.91
#2011-09-15| 484.27
#2011-09-16| 487.82
#2011-09-19| 484.81
#2011-09-20| 483.60
#2011-09-21| 469.18
#2011-09-22| 450.37
#2011-09-23| 457.71
#2011-09-26| 465.67
#2011-09-27| 474.44
#2011-09-28| 463.70
#2011-09-29| 459.63
#2011-09-30| 447.14
#2011-10-03| 431.46
#2011-10-04| 444.23
#2011-10-05| 455.74
#2011-10-06| 465.24
#2011-10-07| 464.16
#2011-10-10| 482.69
#2011-10-11| 483.35
#2011-10-12| 492.20
#2011-10-13| 490.85
#2011-10-14| 499.35
#2011-10-17| 488.49
#2011-10-18| 496.10
#2011-10-19| 490.45
#2011-10-20| 491.81
#2011-10-21| 505.31
#2011-10-24| 512.63
#2011-10-25| 501.22
#2011-10-26| 507.53
#2011-10-27| 516.94
#2011-10-28| 508.92
#2011-10-31| 500.98
#2011-11-01| 486.59
#2011-11-02| 489.72
#2011-11-03| 497.65
#2011-11-04| 494.01
#2011-11-07| 496.72
#2011-11-08| 501.88
#2011-11-09| 479.85
#2011-11-10| 489.56
#2011-11-11| 503.82
#2011-11-14| 498.55
#2011-11-15| 502.98
#2011-11-16| 492.25
#2011-11-17| 488.35
#2011-11-18| 489.57
#2011-11-21| 482.97
#2011-11-22| 480.82
#2011-11-23| 468.61
#2011-11-24| .
#2011-11-25| 469.48
#2011-11-28| 479.97
#2011-11-29| 480.01
#2011-11-30| 500.77
#2011-12-01| 499.85
#2011-12-02| 504.88
#2011-12-05| 505.92
#2011-12-06| 506.43
#2011-12-07| 508.50
#2011-12-08| 493.77
#2011-12-09| 503.18
#2011-12-12| 503.30
#2011-12-13| 498.75
#2011-12-14| 491.74
#2011-12-15| 491.39
#2011-12-16| 491.53
#2011-12-19| 484.13
#2011-12-20| 499.60
#2011-12-21| 502.13
#2011-12-22| 506.06
#2011-12-23| 512.80
#2011-12-26| .
#2011-12-27| 512.84
#2011-12-28| 506.89
#2011-12-29| 513.79
#2011-12-30| 512.58
#2012-01-02| .
#2012-01-03| 522.25
#2012-01-04| 524.31
#2012-01-05| 530.19
#2012-01-06| 528.57
#2012-01-09| 530.13
#2012-01-10| 533.39
#2012-01-11| 532.45
#2012-01-12| 534.57
#2012-01-13| 531.63
#2012-01-16| .
#2012-01-17| 535.40
#2012-01-18| 538.48
#2012-01-19| 545.35
#2012-01-20| 542.04
#2012-01-23| 542.30
#2012-01-24| 541.16
#2012-01-25| 544.82
#2012-01-26| 546.15
#2012-01-27| 543.94
#2012-01-30| 543.47
#2012-01-31| 542.30
#2012-02-01| 548.46
#2012-02-02| 544.68
#2012-02-03| 555.52
#2012-02-06| 557.05
#2012-02-07| 557.94
#2012-02-08| 560.65
#2012-02-09| 561.44
#2012-02-10| 557.83
#2012-02-13| 561.99
#2012-02-14| 559.80
#2012-02-15| 562.84
#2012-02-16| 565.42
#2012-02-17| 568.86
#2012-02-20| .
#2012-02-21| 567.21
#2012-02-22| 565.24
#2012-02-23| 570.45
#2012-02-24| 569.93
#2012-02-27| 571.43
#2012-02-28| 574.51
#2012-02-29| 575.62
#2012-03-01| 578.10
#2012-03-02| 576.41
#2012-03-05| 574.77
#2012-03-06| 566.00
#2012-03-07| 569.56
#2012-03-08| 576.29
#2012-03-09| 579.51
#2012-03-12| 576.93
#2012-03-13| 588.54
#2012-03-14| 584.34
#2012-03-15| 584.16
#2012-03-16| 583.35
#2012-03-19| 587.06
#2012-03-20| 583.80
#2012-03-21| 585.26
#2012-03-22| 583.49
#2012-03-23| 587.54
#2012-03-26| 594.65
#2012-03-27| 592.68
#2012-03-28| 586.91
#2012-03-29| 586.02
#2012-03-30| 592.30
#2012-04-02| 594.92
#2012-04-03| 590.47
#2012-04-04| 582.79
#2012-04-05| 586.30
#2012-04-06| .
#2012-04-09| 577.25
#2012-04-10| 564.37
#2012-04-11| 570.63
#2012-04-12| 579.89
#2012-04-13| 576.58
#2012-04-16| 575.46
#2012-04-17| 583.91
#2012-04-18| 582.17
#2012-04-19| 577.90
#2012-04-20| 580.61
#2012-04-23| 573.29
#2012-04-24| 575.69
#2012-04-25| 582.63
#2012-04-26| 590.99
#2012-04-27| 592.94
#2012-04-30| 590.61
#2012-05-01| 595.00
#2012-05-02| 595.36
#2012-05-03| 594.35
#2012-05-04| 581.71
#2012-05-07| 583.98
#2012-05-08| 581.33
#2012-05-09| 580.89
#2012-05-10| 587.28
#2012-05-11| 587.06
#2012-05-14| 579.60
#2012-05-15| 577.27
#2012-05-16| 576.43
#2012-05-17| 563.47
#2012-05-18| 558.65
#2012-05-21| 568.25
#2012-05-22| 569.24
#2012-05-23| 567.16
#2012-05-24| 571.17
#2012-05-25| 570.29
#2012-05-28| .
#2012-05-29| 577.31
#2012-05-30| 568.94
#2012-05-31| 567.39
#2012-06-01| 553.50
#2012-06-04| 555.89
#2012-06-05| 559.71
#2012-06-06| 570.85
#2012-06-07| 571.48
#2012-06-08| 575.59
#2012-06-11| 569.61
#2012-06-12| 576.83
#2012-06-13| 569.79
#2012-06-14| 577.96
#2012-06-15| 583.14
#2012-06-18| 585.91
#2012-06-19| 591.24
#2012-06-20| 594.35
#2012-06-21| 586.77
#2012-06-22| 589.28
#2012-06-25| 579.73
#2012-06-26| 588.75
#2012-06-27| 598.15
#2012-06-28| 596.59
#2012-06-29| 609.04
#2012-07-02| 616.35
#2012-07-03| 617.61
#2012-07-04| .
#2012-07-05| 610.99
#2012-07-06| 607.90
#2012-07-09| 604.62
#2012-07-10| 600.07
#2012-07-11| 599.78
#2012-07-12| 595.73
#2012-07-13| 607.00
#2012-07-16| 605.81
#2012-07-17| 616.80
#2012-07-18| 618.01
#2012-07-19| 619.12
#2012-07-20| 613.13
#2012-07-23| 602.75
#2012-07-24| 601.37
#2012-07-25| 604.52
#2012-07-26| 615.01
#2012-07-27| 625.29
#2012-07-30| 623.72
#2012-07-31| 622.81
#2012-08-01| 624.72
#2012-08-02| 627.45
#2012-08-03| 640.76
#2012-08-06| 643.45
#2012-08-07| 646.29
#2012-08-08| 649.18
#2012-08-09| 648.62
#2012-08-10| 651.32
#2012-08-13| 650.84
#2012-08-14| 649.55
#2012-08-15| 650.67
#2012-08-16| 652.08
#2012-08-17| 652.80
#2012-08-20| 651.82
#2012-08-21| 649.90
#2012-08-22| 649.84
#2012-08-23| 645.95
#2012-08-24| 650.22
#2012-08-27| 649.92
#2012-08-28| 648.81
#2012-08-29| 650.71
#2012-08-30| 645.93
#2012-08-31| 648.07
#2012-09-03| .
#2012-09-04| 648.44
#2012-09-05| 654.02
#2012-09-06| 667.88
#2012-09-07| 668.65
#2012-09-10| 665.05
#2012-09-11| 666.28
#2012-09-12| 667.66
#2012-09-13| 678.66
#2012-09-14| 680.24
#2012-09-17| 677.45
#2012-09-18| 673.96
#2012-09-19| 682.01
#2012-09-20| 682.65
#2012-09-21| 684.95
#2012-09-24| 685.57
#2012-09-25| 678.00
#2012-09-26| 670.57
#2012-09-27| 679.31
#2012-09-28| 678.06
#2012-10-01| 676.41
#2012-10-02| 678.63
#2012-10-03| 684.56
#2012-10-04| 689.96
#2012-10-05| 692.30
#2012-10-08| 688.89
#2012-10-09| 676.98
#2012-10-10| 674.04
#2012-10-11| 670.87
#2012-10-12| 673.58
#2012-10-15| 679.90
#2012-10-16| 684.59
#2012-10-17| 691.06
#2012-10-18| 694.60
#2012-10-19| 686.89
#2012-10-22| 686.60
#2012-10-23| 674.96
#2012-10-24| 674.77
#2012-10-25| 672.19
#2012-10-26| 674.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 670.74
#2012-11-01| 678.34
#2012-11-02| 673.24
#2012-11-05| 668.95
#2012-11-06| 670.66
#2012-11-07| 665.98
#2012-11-08| 661.17
#2012-11-09| 655.87
#2012-11-12| 654.67
#2012-11-13| 654.44
#2012-11-14| 642.05
#2012-11-15| 641.84
#2012-11-16| 646.12
#2012-11-19| 655.50
#2012-11-20| 659.60
#2012-11-21| 658.26
#2012-11-22| .
#2012-11-23| 667.89
#2012-11-26| 664.86
#2012-11-27| 661.38
#2012-11-28| 666.77
#2012-11-29| 671.98
#2012-11-30| 675.77
#2012-12-03| 673.27
#2012-12-04| 672.86
#2012-12-05| 672.16
#2012-12-06| 675.98
#2012-12-07| 678.95
#2012-12-10| 678.39
#2012-12-11| 681.54
#2012-12-12| 682.02
#2012-12-13| 675.45
#2012-12-14| 673.59
#2012-12-17| 686.32
#2012-12-18| 695.26
#2012-12-19| 692.28
#2012-12-20| 698.63
#2012-12-21| 687.52
#2012-12-24| 688.09
#2012-12-25| 688.09
#2012-12-26| 684.61
#2012-12-27| 683.03
#2012-12-28| 677.09
#2012-12-31| 690.79
#2013-01-01| 690.79
#2013-01-02| 712.22
#2013-01-03| 710.47
#2013-01-04| 712.94
#2013-01-07| 706.05
#2013-01-08| 707.82
#2013-01-09| 712.35
#2013-01-10| 716.63
#2013-01-11| 716.12
#2013-01-14| 718.07
#2013-01-15| 720.50
#2013-01-16| 720.04
#2013-01-17| 730.72
#2013-01-18| 732.59
#2013-01-21| 732.82
#2013-01-22| 733.75
#2013-01-23| 739.06
#2013-01-24| 737.45
#2013-01-25| 740.56
#2013-01-28| 740.65
#2013-01-29| 738.46
#2013-01-30| 737.51
#2013-01-31| 729.88
#2013-02-01| 738.58
#2013-02-04| 726.71
#2013-02-05| 731.96
#2013-02-06| 732.18
#2013-02-07| 730.40
#2013-02-08| 735.74
#2013-02-11| 734.22
#2013-02-12| 737.14
#2013-02-13| 740.24
#2013-02-14| 741.39
#2013-02-15| 747.57
#2013-02-18| 747.45
#2013-02-19| 750.93
#2013-02-20| 740.29
#2013-02-21| 729.47
#2013-02-22| 735.79
#2013-02-25| 725.91
#2013-02-26| 730.07
#2013-02-27| 740.33
#2013-02-28| 739.32
#2013-03-01| 745.72
#2013-03-04| 751.26
#2013-03-05| 761.39
#2013-03-06| 759.71
#2013-03-07| 762.36
#2013-03-08| 771.35
#2013-03-11| 774.06
#2013-03-12| 770.63
#2013-03-13| 771.87
#2013-03-14| 778.06
#2013-03-15| 776.31
#2013-03-18| 771.87
#2013-03-19| 766.24
#2013-03-20| 777.10
#2013-03-21| 769.69
#2013-03-22| 778.13
#2013-03-25| 776.86
#2013-03-26| 780.67
#2013-03-27| 781.35
#2013-03-28| 786.53
#2013-03-29| 786.53
#2013-04-01| 782.02
#2013-04-02| 789.14
#2013-04-03| 783.56
#2013-04-04| 785.27
#2013-04-05| 783.78
#2013-04-08| 792.06
#2013-04-09| 789.68
#2013-04-10| 798.93
#2013-04-11| 802.37
#2013-04-12| 803.25
#2013-04-15| 783.60
#2013-04-16| 797.43
#2013-04-17| 789.17
#2013-04-18| 779.21
#2013-04-19| 792.20
#2013-04-22| 797.37
#2013-04-23| 801.01
#2013-04-24| 795.68
#2013-04-25| 796.61
#2013-04-26| 798.87
#2013-04-29| 803.03
#2013-04-30| 802.40
#2013-05-01| 807.65
#2013-05-02| 816.50
#2013-05-03| 823.38
#2013-05-06| 825.54
#2013-05-07| 836.43
#2013-05-08| 837.00
#2013-05-09| 841.74
#2013-05-10| 846.35
#2013-05-13| 846.75
#2013-05-14| 851.17
#2013-05-15| 855.11
#2013-05-16| 843.93
#2013-05-17| 847.92
#2013-05-20| 839.30
#2013-05-21| 844.64
#2013-05-22| 838.83
#2013-05-23| 836.69
#2013-05-24| 837.67
#2013-05-27| 837.62
#2013-05-28| 844.29
#2013-05-29| 833.04
#2013-05-30| 830.00
#2013-05-31| 814.98
#2013-06-03| 819.90
#2013-06-04| 821.92
#2013-06-05| 805.46
#2013-06-06| 810.65
#2013-06-07| 825.20
#2013-06-10| 817.35
#2013-06-11| 811.13
#2013-06-12| 798.00
#2013-06-13| 814.65
#2013-06-14| 815.80
#2013-06-17| 819.64
#2013-06-18| 829.06
#2013-06-19| 822.30
#2013-06-20| 798.63
#2013-06-21| 805.88
#2013-06-24| 799.86
#2013-06-25| 805.18
#2013-06-26| 815.40
#2013-06-27| 825.10
#2013-06-28| 831.78
#2013-07-01| 833.35
#2013-07-02| 833.74
#2013-07-03| 841.79
#2013-07-04| 842.02
#2013-07-05| 850.32
#2013-07-08| 857.44
#2013-07-09| 859.18
#2013-07-10| 860.35
#2013-07-11| 876.33
#2013-07-12| 881.70
#2013-07-15| 878.08
#2013-07-16| 873.77
#2013-07-17| 875.68
#2013-07-18| 884.29
#2013-07-19| 882.23
#2013-07-22| 882.14
#2013-07-23| 883.75
#2013-07-24| 880.74
#2013-07-25| 879.80
#2013-07-26| 880.35
#2013-07-29| 873.56
#2013-07-30| 866.19
#2013-07-31| 878.32
#2013-08-01| 891.26
#2013-08-02| 899.22
#2013-08-05| 896.20
#2013-08-06| 893.22
#2013-08-07| 892.49
#2013-08-08| 895.56
#2013-08-09| 891.46
#2013-08-12| 888.72
#2013-08-13| 887.76
#2013-08-14| 878.79
#2013-08-15| 861.96
#2013-08-16| 859.98
#2013-08-19| 852.97
#2013-08-20| 859.56
#2013-08-21| 849.35
#2013-08-22| 858.76
#2013-08-23| 859.12
#2013-08-26| 855.51
#2013-08-27| 846.58
#2013-08-28| 848.64
#2013-08-29| 852.50
#2013-08-30| 848.00
#2013-09-02| 848.02
#2013-09-03| 857.22
#2013-09-04| 863.07
#2013-09-05| 862.45
#2013-09-06| 862.40
#2013-09-09| 866.49
#2013-09-10| 875.59
#2013-09-11| 885.42
#2013-09-12| 886.02
#2013-09-13| 891.88
#2013-09-16| 896.81
#2013-09-17| 901.75
#2013-09-18| 905.32
#2013-09-19| 905.22
#2013-09-20| 901.34
#2013-09-23| 894.12
#2013-09-24| 889.70
#2013-09-25| 888.45
#2013-09-26| 898.14
#2013-09-27| 902.69
#2013-09-30| 900.41
#2013-10-01| 908.12
#2013-10-02| 905.57
#2013-10-03| 895.10
#2013-10-04| 907.36
#2013-10-07| 897.15
#2013-10-08| 884.19
#2013-10-09| 878.65
#2013-10-10| 904.63
#2013-10-11| 912.94
#2013-10-14| 919.60
#2013-10-15| 916.45
#2013-10-16| 924.16
#2013-10-17| 931.22
#2013-10-18| 934.00
#2013-10-21| 936.46
#2013-10-22| 947.39
#2013-10-23| 940.04
#2013-10-24| 947.79
#2013-10-25| 949.36
#2013-10-28| 948.30
#2013-10-29| 947.86
#2013-10-30| 937.07
#2013-10-31| 943.66
#2013-11-01| 953.73
#2013-11-04| 950.89
#2013-11-05| 948.31
#2013-11-06| 946.62
#2013-11-07| 925.80
#2013-11-08| 944.00
#2013-11-11| 938.68
#2013-11-12| 934.18
#2013-11-13| 945.51
#2013-11-14| 950.83
#2013-11-15| 951.80
#2013-11-18| 944.32
#2013-11-19| 940.13
#2013-11-20| 934.00
#2013-11-21| 940.98
#2013-11-22| 957.65
#2013-11-25| 955.38
#2013-11-26| 961.94
#2013-11-27| 963.23
#2013-11-28| 963.13
#2013-11-29| 964.23
#2013-12-02| 962.30
#2013-12-03| 953.76
#2013-12-04| 950.38
#2013-12-05| 950.82
#2013-12-06| 960.12
#2013-12-09| 957.83
#2013-12-10| 962.72
#2013-12-11| 951.47
#2013-12-12| 946.52
#2013-12-13| 950.16
#2013-12-16| 955.75
#2013-12-17| 953.39
#2013-12-18| 970.84
#2013-12-19| 977.46
#2013-12-20| 979.54
#2013-12-23| 987.54
#2013-12-24| 993.75
#2013-12-25| 993.75
#2013-12-26| 999.46
#2013-12-27| 999.93
#2013-12-30|1007.53
#2013-12-31|1010.34
#2014-01-01|1010.34
#2014-01-02|1004.16
#2014-01-03|1001.48
#2014-01-06| 998.48
#2014-01-07|1007.60
#2014-01-08| 998.43
#2014-01-09| 994.97
#2014-01-10|1000.00
#2014-01-13| 977.98
#2014-01-14| 986.37
#2014-01-15| 992.31
#2014-01-16| 988.48
#2014-01-17| 984.16
#2014-01-20| 984.32
#2014-01-21| 982.62
#2014-01-22| 991.78
#2014-01-23| 981.22
#2014-01-24| 962.33
#2014-01-27| 958.57
#2014-01-28| 965.46
#2014-01-29| 953.89
#2014-01-30| 974.54
#2014-01-31| 968.76
#2014-02-03| 942.86
#2014-02-04| 955.43
#2014-02-05| 959.20
#2014-02-06| 977.89
#2014-02-07| 985.74
#2014-02-10| 988.41
#2014-02-11| 996.08
#2014-02-12|1000.60
#2014-02-13| 998.46
#2014-02-14|1007.79
#2014-02-17|1007.80
#2014-02-18|1012.40
#2014-02-19| 999.99
#2014-02-20|1005.00
#2014-02-21|1005.49
#2014-02-24|1009.66
#2014-02-25|1005.65
#2014-02-26|1002.93
#2014-02-27|1010.79
#2014-02-28|1021.32
#2014-03-03|1008.86
#2014-03-04|1022.92
#2014-03-05|1030.17
#2014-03-06|1037.39
#2014-03-07|1029.53
#2014-03-10|1026.06
#2014-03-11|1016.68
#2014-03-12|1014.12
#2014-03-13|1000.71
#2014-03-14|1003.38
#2014-03-17|1009.12
#2014-03-18|1012.33
#2014-03-19|1004.73
#2014-03-20|1006.78
#2014-03-21|1000.45
#2014-03-24| 991.71
#2014-03-25| 987.27
#2014-03-26| 982.83
#2014-03-27| 974.52
#2014-03-28| 981.90
#2014-03-31| 990.75
#2014-04-01|1005.61
#2014-04-02|1013.08
#2014-04-03|1011.71
#2014-04-04| 995.57
#2014-04-07| 974.88
#2014-04-08| 979.69
#2014-04-09| 994.73
#2014-04-10| 966.56
#2014-04-11| 952.57
#2014-04-14| 959.62
#2014-04-15| 958.70
#2014-04-16| 975.12
#2014-04-17| 979.98
#2014-04-18| 979.87
#2014-04-21| 982.06
#2014-04-22| 987.99
#2014-04-23| 988.76
#2014-04-24| 990.85
#2014-04-25| 978.55
#2014-04-28| 976.13
#2014-04-29| 979.35
#2014-04-30| 988.14
#2014-05-01| 994.56
#2014-05-02| 995.57
#2014-05-05|1003.33
#2014-05-06| 995.46
#2014-05-07| 997.35
#2014-05-08|1002.39
#2014-05-09|1004.97
#2014-05-12|1012.72
#2014-05-13|1006.31
#2014-05-14| 995.91
#2014-05-15| 993.79
#2014-05-16| 996.95
#2014-05-19|1003.99
#2014-05-20| 997.56
#2014-05-21|1010.62
#2014-05-22|1014.57
#2014-05-23|1023.96
#2014-05-26|1024.05
#2014-05-27|1026.36
#2014-05-28|1025.62
#2014-05-29|1028.36
#2014-05-30|1026.38
#2014-06-02|1033.40
#2014-06-03|1030.17
#2014-06-04|1031.67
#2014-06-05|1039.62
#2014-06-06|1041.53
#2014-06-09|1046.57
#2014-06-10|1043.13
#2014-06-11|1040.58
#2014-06-12|1031.37
#2014-06-13|1030.37
#2014-06-16|1033.04
#2014-06-17|1032.58
#2014-06-18|1039.64
#2014-06-19|1042.11
#2014-06-20|1034.07
#2014-06-23|1033.01
#2014-06-24|1032.06
#2014-06-25|1044.66
#2014-06-26|1048.88
#2014-06-27|1055.79
#2014-06-30|1058.06
#2014-07-01|1065.26
#2014-07-02|1071.19
#2014-07-03|1077.81
#2014-07-04|1077.80
#2014-07-07|1069.47
#2014-07-08|1057.60
#2014-07-09|1073.97
#2014-07-10|1067.98
#2014-07-11|1067.90
#2014-07-14|1068.41
#2014-07-15|1062.72
#2014-07-16|1077.07
#2014-07-17|1075.08
#2014-07-18|1083.69
#2014-07-21|1077.81
#2014-07-22|1082.44
#2014-07-23|1076.67
#2014-07-24|1080.86
#2014-07-25|1075.32
#2014-07-28|1077.54
#2014-07-29|1072.41
#2014-07-30|1078.24
#2014-07-31|1058.27
#2014-08-01|1056.56
#2014-08-04|1067.42
#2014-08-05|1059.31
#2014-08-06|1044.65
#2014-08-07|1038.51
#2014-08-08|1051.90
#2014-08-11|1059.31
#2014-08-12|1056.74
#2014-08-13|1064.37
#2014-08-14|1074.97
#2014-08-15|1079.27
#2014-08-18|1085.16
#2014-08-19|1083.92
#2014-08-20|1084.44
#2014-08-21|1085.39
#2014-08-22|1084.16
#2014-08-25|1085.19
#2014-08-26|1083.16
#2014-08-27|1086.30
#2014-08-28|1084.09
#2014-08-29|1084.50
#2014-09-01|1084.43
#2014-09-02|1090.42
#2014-09-03|1091.21
#2014-09-04|1088.57
#2014-09-05|1094.84
#2014-09-08|1092.04
#2014-09-09|1085.49
#2014-09-10|1086.15
#2014-09-11|1088.53
#2014-09-12|1084.54
#2014-09-15|1081.62
#2014-09-16|1085.09
#2014-09-17|1084.41
#2014-09-18|1084.48
#2014-09-19|1085.45
#2014-09-22|1066.99
#2014-09-23|1054.84
#2014-09-24|1060.87
#2014-09-25|1045.25
#2014-09-26|1054.54
#2014-09-29|1051.80
#2014-09-30|1048.70
#2014-10-01|1030.55
#2014-10-02|1025.99
#2014-10-03|1042.52
#2014-10-06|1039.45
#2014-10-07|1027.09
#2014-10-08|1042.84
#2014-10-09|1015.74
#2014-10-10|1004.31
#2014-10-13| 984.18
#2014-10-14| 987.52
#2014-10-15| 982.07
#2014-10-16| 982.58
#2014-10-17| 998.54
#2014-10-20|1012.55
#2014-10-21|1032.98
#2014-10-22|1019.89
#2014-10-23|1037.93
#2014-10-24|1046.04
#2014-10-27|1045.44
#2014-10-28|1058.61
#2014-10-29|1056.27
#2014-10-30|1058.02
#2014-10-31|1068.99
#2014-11-03|1071.80
#2014-11-04|1048.54
#2014-11-05|1064.01
#2014-11-06|1067.94
#2014-11-07|1057.88
#2014-11-10|1049.40
#2014-11-11|1051.00
#2014-11-12|1053.32
#2014-11-13|1062.13
#2014-11-14|1068.17
#2014-11-17|1068.35
#2014-11-18|1070.77
#2014-11-19|1071.61
#2014-11-20|1069.54
#2014-11-21|1069.26
#2014-11-24|1084.63
#2014-11-25|1099.70
#2014-11-26|1104.34
#2014-11-27|1104.34
#2014-11-28|1111.64
#2014-12-01|1107.31
#2014-12-02|1111.96
#2014-12-03|1113.97
#2014-12-04|1109.98
#2014-12-05|1112.51
#2014-12-08|1104.73
#2014-12-09|1101.96
#2014-12-10|1087.64
#2014-12-11|1090.90
#2014-12-12|1082.64
#2014-12-15|1074.90
#2014-12-16|1067.57
#2014-12-17|1085.61
#2014-12-18|1103.84
#2014-12-19|1112.73
#2014-12-22|1118.85
#2014-12-23|1126.98
#2014-12-24|1126.48
#2014-12-25|1126.48
#2014-12-26|1132.27
#2014-12-29|1136.56
#2014-12-30|1131.50
#2014-12-31|1121.80
#2015-01-01|1121.80
#2015-01-02|1112.62
#2015-01-05|1088.55
#2015-01-06|1075.34
#2015-01-07|1076.06
#2015-01-08|1095.35
#2015-01-09|1092.80
#2015-01-12|1092.32
#2015-01-13|1100.11
#2015-01-14|1080.60
#2015-01-15|1076.73
#2015-01-16|1089.75
#2015-01-19|1089.65
#2015-01-20|1075.06
#2015-01-21|1076.39
#2015-01-22|1093.21
#2015-01-23|1085.77
#2015-01-26|1092.74
#2015-01-27|1084.93
#2015-01-28|1064.43
#2015-01-29|1067.10
#2015-01-30|1046.39
#2015-02-02|1059.13
#2015-02-03|1084.22
#2015-02-04|1109.92
#2015-02-05|1111.34
#2015-02-06|1110.20
#2015-02-09|1112.46
#2015-02-10|1118.71
#2015-02-11|1119.87
#2015-02-12|1133.72
#2015-02-13|1147.60
#2015-02-16|1147.50
#2015-02-17|1146.46
#2015-02-18|1140.30
#2015-02-19|1140.44
#2015-02-20|1148.27
#2015-02-23|1148.80
#2015-02-24|1152.36
#2015-02-25|1155.29
#2015-02-26|1149.36
#2015-02-27|1145.90
#2015-03-02|1159.28
#2015-03-03|1165.37
#2015-03-04|1160.86
#2015-03-05|1157.06
#2015-03-06|1149.48
#2015-03-09|1156.82
#2015-03-10|1132.93
#2015-03-11|1129.12
#2015-03-12|1156.09
#2015-03-13|1147.14
#2015-03-16|1159.63
#2015-03-17|1154.28
#2015-03-18|1164.22
#2015-03-19|1158.65
#2015-03-20|1171.37
#2015-03-23|1168.21
#2015-03-24|1154.07
#2015-03-25|1133.58
#2015-03-26|1128.45
#2015-03-27|1130.51
#2015-03-30|1139.95
#2015-03-31|1133.47
#2015-04-01|1132.10
#2015-04-02|1147.62
#2015-04-03|1147.92
#2015-04-06|1150.99
#2015-04-07|1147.71
#2015-04-08|1155.86
#2015-04-09|1160.63
#2015-04-10|1163.00
#2015-04-13|1153.12
#2015-04-14|1154.94
#2015-04-15|1160.14
#2015-04-16|1161.53
#2015-04-17|1142.76
#2015-04-20|1152.84
#2015-04-21|1153.83
#2015-04-22|1155.94
#2015-04-23|1163.45
#2015-04-24|1169.79
#2015-04-27|1163.04
#2015-04-28|1163.63
#2015-04-29|1163.13
#2015-04-30|1149.25
#2015-05-01|1161.98
#2015-05-04|1167.44
#2015-05-05|1154.66
#2015-05-06|1144.78
#2015-05-07|1142.49
#2015-05-08|1147.54
#2015-05-11|1136.50
#2015-05-12|1134.85
#2015-05-13|1131.21
#2015-05-14|1139.79
#2015-05-15|1147.15
#2015-05-18|1149.98
#2015-05-19|1153.99
#2015-05-20|1156.48
#2015-05-21|1158.49
#2015-05-22|1157.58
#2015-05-25|1157.43
#2015-05-26|1152.05
#2015-05-27|1163.67
#2015-05-28|1159.63
#2015-05-29|1154.45
#2015-06-01|1158.12
#2015-06-02|1156.65
#2015-06-03|1164.75
#2015-06-04|1158.04
#2015-06-05|1156.56
#2015-06-08|1145.74
#2015-06-09|1140.42
#2015-06-10|1148.54
#2015-06-11|1153.05
#2015-06-12|1145.31
#2015-06-15|1143.49
#2015-06-16|1149.32
#2015-06-17|1155.89
#2015-06-18|1170.26
#2015-06-19|1167.02
#2015-06-22|1174.31
#2015-06-23|1174.97
#2015-06-24|1164.77
#2015-06-25|1170.04
#2015-06-26|1174.63
#2015-06-29|1149.69
#2015-06-30|1156.16
#2015-07-01|1171.03
#2015-07-02|1168.49
#2015-07-03|1168.54
#2015-07-06|1165.76
#2015-07-07|1173.75
#2015-07-08|1153.56
#2015-07-09|1160.23
#2015-07-10|1177.40
#2015-07-13|1191.13
#2015-07-14|1188.76
#2015-07-15|1193.26
#2015-07-16|1201.82
#2015-07-17|1195.58
#2015-07-20|1195.06
#2015-07-21|1188.25
#2015-07-22|1189.62
#2015-07-23|1176.35
#2015-07-24|1173.33
#2015-07-27|1161.67
#2015-07-28|1175.23
#2015-07-29|1183.20
#2015-07-30|1186.81
#2015-07-31|1189.03
#2015-08-03|1192.41
#2015-08-04|1192.25
#2015-08-05|1129.51
#2015-08-06|1105.49
#2015-08-07|1110.40
#2015-08-10|1125.32
#2015-08-11|1104.53
#2015-08-12|1105.65
#2015-08-13|1107.00
#2015-08-14|1101.35
#2015-08-17|1118.37
#2015-08-18|1105.54
#2015-08-19|1099.94
#2015-08-20|1055.02
#2015-08-21|1032.89
#2015-08-24| 993.19
#2015-08-25| 990.43
#2015-08-26|1018.13
#2015-08-27|1040.48
#2015-08-28|1044.77
#2015-08-31|1035.39
#2015-09-01|1012.14
#2015-09-02|1030.35
#2015-09-03|1035.74
#2015-09-04|1025.28
#2015-09-07|1025.18
#2015-09-08|1050.79
#2015-09-09|1036.76
#2015-09-10|1038.78
#2015-09-11|1042.22
#2015-09-14|1036.84
#2015-09-15|1044.73
#2015-09-16|1053.15
#2015-09-17|1058.75
#2015-09-18|1045.38
#2015-09-21|1052.22
#2015-09-22|1043.90
#2015-09-23|1036.71
#2015-09-24|1025.23
#2015-09-25|1021.50
#2015-09-28| 994.70
#2015-09-29| 997.17
#2015-09-30|1024.07
#2015-10-01|1030.52
#2015-10-02|1046.99
#2015-10-05|1061.64
#2015-10-06|1058.62
#2015-10-07|1065.13
#2015-10-08|1081.08
#2015-10-09|1081.22
#2015-10-12|1081.43
#2015-10-13|1081.17
#2015-10-14|1072.25
#2015-10-15|1092.02
#2015-10-16|1095.00
#2015-10-19|1096.83
#2015-10-20|1101.04
#2015-10-21|1089.38
#2015-10-22|1108.31
#2015-10-23|1113.05
#2015-10-26|1115.28
#2015-10-27|1108.23
#2015-10-28|1120.27
#2015-10-29|1132.22
#2015-10-30|1125.55
#2015-11-02|1134.40
#2015-11-03|1139.37
#2015-11-04|1113.25
#2015-11-05|1107.99
#2015-11-06|1114.72
#2015-11-09|1111.89
#2015-11-10|1121.95
#2015-11-11|1123.08
#2015-11-12|1118.95
#2015-11-13|1102.88
#2015-11-16|1117.26
#2015-11-17|1113.13
#2015-11-18|1132.17
#2015-11-19|1130.82
#2015-11-20|1136.67
#2015-11-23|1129.65
#2015-11-24|1121.88
#2015-11-25|1125.25
#2015-11-26|1125.36
#2015-11-27|1116.11
#2015-11-30|1108.41
#2015-12-01|1122.69
#2015-12-02|1106.39
#2015-12-03|1089.07
#2015-12-04|1107.85
#2015-12-07|1104.44
#2015-12-08|1089.32
#2015-12-09|1076.45
#2015-12-10|1079.64
#2015-12-11|1051.43
#2015-12-14|1047.00
#2015-12-15|1061.15
#2015-12-16|1078.14
#2015-12-17|1060.01
#2015-12-18|1036.53
#2015-12-21|1035.91
#2015-12-22|1043.60
#2015-12-23|1045.98
#2015-12-24|1047.36
#2015-12-25|1047.36
#2015-12-28|1049.96
#2015-12-29|1055.44
#2015-12-30|1045.98
#2015-12-31|1040.62
#2016-01-01|1040.62
#2016-01-04|1023.78
#2016-01-05|1018.02
#2016-01-06|1014.98
#2016-01-07|1003.13
#2016-01-08|1005.01
#2016-01-11|1005.12
#2016-01-12|1014.74
#2016-01-13| 991.20
#2016-01-14|1007.52
#2016-01-15| 978.09
#2016-01-18| 977.62
#2016-01-19| 980.96
#2016-01-20| 968.71
#2016-01-21| 978.35
#2016-01-22|1002.78
#2016-01-25| 985.19
#2016-01-26|1002.30
#2016-01-27| 987.87
#2016-01-28| 985.58
#2016-01-29|1009.50
#2016-02-01|1012.62
#2016-02-02| 988.02
#2016-02-03|1011.58
#2016-02-04|1013.17
#2016-02-05| 995.62
#2016-02-08| 975.06
#2016-02-09| 958.89
#2016-02-10| 937.77
#2016-02-11| 946.00
#2016-02-12| 958.09
#2016-02-15| 958.24
#2016-02-16| 977.21
#2016-02-17| 996.27
#2016-02-18| 990.58
#2016-02-19| 992.96
#2016-02-22|1009.59
#2016-02-23|1000.84
#2016-02-24|1009.16
#2016-02-25|1013.48
#2016-02-26|1009.72
#2016-02-29|1009.68
#2016-03-01|1031.68
#2016-03-02|1028.86
#2016-03-03|1044.33
#2016-03-04|1044.21
#2016-03-07|1047.04
#2016-03-08|1031.56
#2016-03-09|1036.59
#2016-03-10|1029.93
#2016-03-11|1044.69
#2016-03-14|1046.71
#2016-03-15|1043.48
#2016-03-16|1056.26
#2016-03-17|1067.97
#2016-03-18|1063.75
#2016-03-21|1061.04
#2016-03-22|1059.22
#2016-03-23|1047.03
#2016-03-24|1050.13
#2016-03-25|1050.13
#2016-03-28|1060.03
#2016-03-29|1065.07
#2016-03-30|1068.72
#2016-03-31|1072.50
#2016-04-01|1078.95
#2016-04-04|1073.96
#2016-04-05|1062.53
#2016-04-06|1075.44
#2016-04-07|1059.44
#2016-04-08|1063.37
#2016-04-11|1060.27
#2016-04-12|1069.40
#2016-04-13|1085.30
#2016-04-14|1078.76
#2016-04-15|1079.40
#2016-04-18|1094.39
#2016-04-19|1095.67
#2016-04-20|1093.24
#2016-04-21|1095.79
#2016-04-22|1104.80
#2016-04-25|1106.94
#2016-04-26|1110.44
#2016-04-27|1111.34
#2016-04-28|1104.07
#2016-04-29|1094.78
#2016-05-02|1104.29
#2016-05-03|1092.58
#2016-05-04|1091.87
#2016-05-05|1098.39
#2016-05-06|1103.65
#2016-05-09|1100.03
#2016-05-10|1116.03
#2016-05-11|1096.49
#2016-05-12|1090.09
#2016-05-13|1081.91
#2016-05-16|1080.77
#2016-05-17|1069.66
#2016-05-18|1061.17
#2016-05-19|1056.34
#2016-05-20|1074.02
#2016-05-23|1069.92
#2016-05-24|1080.65
#2016-05-25|1085.05
#2016-05-26|1084.15
#2016-05-27|1094.24
#2016-05-30|1094.16
#2016-05-31|1095.05
#2016-06-01|1098.05
#2016-06-02|1102.24
#2016-06-03|1097.50
#2016-06-06|1098.38
#2016-06-07|1093.88
#2016-06-08|1094.74
#2016-06-09|1089.14
#2016-06-10|1077.76
#2016-06-13|1072.81
#2016-06-14|1075.32
#2016-06-15|1074.99
#2016-06-16|1082.04
#2016-06-17|1076.77
#2016-06-20|1083.71
#2016-06-21|1078.77
#2016-06-22|1081.01
#2016-06-23|1088.04
#2016-06-24|1048.44
#2016-06-27|1035.03
#2016-06-28|1049.52
#2016-06-29|1067.94
#2016-06-30|1083.94
#2016-07-01|1089.03
#2016-07-04|1089.52
#2016-07-05|1080.80
#2016-07-06|1086.39
#2016-07-07|1097.75
#2016-07-08|1114.47
#2016-07-11|1120.28
#2016-07-12|1122.53
#2016-07-13|1119.71
#2016-07-14|1123.82
#2016-07-15|1118.20
#2016-07-18|1117.99
#2016-07-19|1116.27
#2016-07-20|1113.11
#2016-07-21|1112.38
#2016-07-22|1117.73
#2016-07-25|1113.87
#2016-07-26|1110.31
#2016-07-27|1111.05
#2016-07-28|1109.03
#2016-07-29|1101.78
#2016-08-01|1100.61
#2016-08-02|1091.63
#2016-08-03|1101.03
#2016-08-04|1095.21
#2016-08-05|1095.94
#2016-08-08|1092.96
#2016-08-09|1101.31
#2016-08-10|1106.12
#2016-08-11|1114.47
#2016-08-12|1112.25
#2016-08-15|1115.69
#2016-08-16|1109.88
#2016-08-17|1112.77
#2016-08-18|1107.96
#2016-08-19|1101.95
#2016-08-22|1099.81
#2016-08-23|1097.05
#2016-08-24|1093.79
#2016-08-25|1090.55
#2016-08-26|1087.40
#2016-08-29|1088.84
#2016-08-30|1088.32
#2016-08-31|1084.76
#2016-09-01|1091.53
#2016-09-02|1096.55
#2016-09-05|1096.84
#2016-09-06|1093.61
#2016-09-07|1097.29
#2016-09-08|1093.40
#2016-09-09|1069.13
#2016-09-12|1084.93
#2016-09-13|1067.91
#2016-09-14|1068.94
#2016-09-15|1075.52
#2016-09-16|1071.26
#2016-09-19|1070.85
#2016-09-20|1071.75
#2016-09-21|1081.45
#2016-09-22|1091.35
#2016-09-23|1088.27
#2016-09-26|1075.65
#2016-09-27|1081.95
#2016-09-28|1090.62
#2016-09-29|1085.57
#2016-09-30|1091.52
#2016-10-03|1090.79
#2016-10-04|1088.52
#2016-10-05|1089.24
#2016-10-06|1087.23
#2016-10-07|1081.07
#2016-10-10|1085.06
#2016-10-11|1070.52
#2016-10-12|1070.99
#2016-10-13|1068.76
#2016-10-14|1070.43
#2016-10-17|1067.14
#2016-10-18|1069.66
#2016-10-19|1073.62
#2016-10-20|1076.63
#2016-10-21|1089.51
#2016-10-24|1091.44
#2016-10-25|1085.88
#2016-10-26|1081.08
#2016-10-27|1071.46
#2016-10-28|1074.08
#2016-10-31|1074.21
#2016-11-01|1068.37
#2016-11-02|1062.29
#2016-11-03|1067.72
#2016-11-04|1063.07
#2016-11-07|1082.12
#2016-11-08|1089.41
#2016-11-09|1097.48
#2016-11-10|1103.63
#2016-11-11|1120.20
#2016-11-14|1125.72
#2016-11-15|1126.39
#2016-11-16|1134.50
#2016-11-17|1148.16
#2016-11-18|1141.21
#2016-11-21|1140.60
#2016-11-22|1151.88
#2016-11-23|1153.15
#2016-11-24|1153.28
#2016-11-25|1159.44
#2016-11-28|1152.18
#2016-11-29|1167.92
#2016-11-30|1156.97
#2016-12-01|1159.71
#2016-12-02|1146.63
#2016-12-05|1154.00
#2016-12-06|1159.11
#2016-12-07|1175.46
#2016-12-08|1181.21
#2016-12-09|1185.46
#2016-12-12|1171.39
#2016-12-13|1181.90
#2016-12-14|1186.64
#2016-12-15|1187.52
#2016-12-16|1183.74
#2016-12-19|1188.25
#2016-12-20|1195.08
#2016-12-21|1196.26
#2016-12-22|1196.45
#2016-12-23|1193.79
#2016-12-26|1193.79
#2016-12-27|1197.73
#2016-12-28|1189.87
#2016-12-29|1189.43
#2016-12-30|1179.85
#2017-01-02|1179.85
#2017-01-03|1188.94
#2017-01-04|1203.40
#2017-01-05|1203.37
#2017-01-06|1209.68
#2017-01-09|1207.15
#2017-01-10|1207.51
#2017-01-11|1216.84
#2017-01-12|1208.69
#2017-01-13|1217.87
#2017-01-16|1217.68
#2017-01-17|1220.39
#2017-01-18|1221.79
#2017-01-19|1219.26
#2017-01-20|1227.35
#2017-01-23|1226.25
#2017-01-24|1232.13
#2017-01-25|1232.85
#2017-01-26|1253.92
#2017-01-27|1257.11
#2017-01-30|1260.12
#2017-01-31|1258.79
#2017-02-01|1262.70
#2017-02-02|1255.52
#2017-02-03|1259.17
#2017-02-06|1251.40
#2017-02-07|1247.08
#2017-02-08|1246.69
#2017-02-09|1249.56
#2017-02-10|1252.36
#2017-02-13|1255.74
#2017-02-14|1260.93
#2017-02-15|1266.67
#2017-02-16|1263.98
#2017-02-17|1259.97
#2017-02-20|1260.03
#2017-02-21|1266.21
#2017-02-22|1266.70
#2017-02-23|1260.39
#2017-02-24|1266.66
#2017-02-27|1262.24
#2017-02-28|1253.14
#2017-03-01|1263.48
#2017-03-02|1257.56
#2017-03-03|1257.40
#2017-03-06|1258.38
#2017-03-07|1258.78
#2017-03-08|1256.73
#2017-03-09|1261.18
#2017-03-10|1258.81
#2017-03-13|1260.96
#2017-03-14|1264.14
#2017-03-15|1269.44
#2017-03-16|1267.57
#2017-03-17|1266.21
#2017-03-20|1266.56
#2017-03-21|1253.29
#2017-03-22|1256.15
#2017-03-23|1261.77
#2017-03-24|1264.31
#2017-03-27|1263.51
#2017-03-28|1269.04
#2017-03-29|1269.55
#2017-03-30|1279.34
#2017-03-31|1280.53
#2017-04-03|1277.20
#2017-04-04|1280.85
#2017-04-05|1275.40
#2017-04-06|1284.23
#2017-04-07|1278.06
#2017-04-10|1274.59
#2017-04-11|1272.41
#2017-04-12|1271.74
#2017-04-13|1264.75
#2017-04-14|1264.75
#2017-04-17|1269.92
#2017-04-18|1272.55
#2017-04-19|1274.94
#2017-04-20|1286.38
#2017-04-21|1283.41
#2017-04-24|1279.98
#2017-04-25|1293.10
#2017-04-26|1298.96
#2017-04-27|1308.67
#2017-04-28|1300.33
#2017-05-01|1295.42
#2017-05-02|1291.57
#2017-05-03|1257.79
#2017-05-04|1252.13
#2017-05-05|1271.95
#2017-05-08|1262.23
#2017-05-09|1264.49
#2017-05-10|1252.65
#2017-05-11|1254.22
#2017-05-12|1247.46
#2017-05-15|1244.35
#2017-05-16|1235.14
#2017-05-17|1215.33
#2017-05-18|1224.92
#2017-05-19|1234.35
#2017-05-22|1242.94
#2017-05-23|1240.90
#2017-05-24|1254.22
#2017-05-25|1258.50
#2017-05-26|1268.57
#2017-05-29|1268.59
#2017-05-30|1270.47
#2017-05-31|1277.36
#2017-06-01|1285.58
#2017-06-02|1287.97
#2017-06-05|1277.44
#2017-06-06|1269.59
#2017-06-07|1272.89
#2017-06-08|1254.14
#2017-06-09|1257.85
#2017-06-12|1272.14
#2017-06-13|1273.52
#2017-06-14|1266.50
#2017-06-15|1271.71
#2017-06-16|1269.47
#2017-06-19|1276.70
#2017-06-20|1247.24
#2017-06-21|1251.58
#2017-06-22|1245.75
#2017-06-23|1244.57
#2017-06-26|1254.56
#2017-06-27|1248.26
#2017-06-28|1268.13
#2017-06-29|1248.71
#2017-06-30|1250.93
#2017-07-03|1247.97
#2017-07-04|1248.12
#2017-07-05|1245.81
#2017-07-06|1227.88
#2017-07-07|1232.01
#2017-07-10|1238.62
#2017-07-11|1240.06
#2017-07-12|1248.01
#2017-07-13|1246.03
#2017-07-14|1252.92
#2017-07-17|1252.39
#2017-07-18|1255.08
#2017-07-19|1266.32
#2017-07-20|1271.68
#2017-07-21|1274.11
#2017-07-24|1271.37
#2017-07-25|1268.98
#2017-07-26|1268.14
#2017-07-27|1294.30
#2017-07-28|1296.28
#2017-07-31|1309.04
#2017-08-01|1311.77
#2017-08-02|1295.62
#2017-08-03|1293.29
#2017-08-04|1282.18
#2017-08-07|1277.42
#2017-08-08|1283.59
#2017-08-09|1280.69
#2017-08-10|1272.57
#2017-08-11|1278.79
#2017-08-14|1287.86
#2017-08-15|1280.51
#2017-08-16|1281.82
#2017-08-17|1261.00
#2017-08-18|1258.45
#2017-08-21|1264.07
#2017-08-22|1278.33
#2017-08-23|1258.81
#2017-08-24|1254.04
#2017-08-25|1258.29
#2017-08-28|1260.34
#2017-08-29|1257.97
#2017-08-30|1268.37
#2017-08-31|1263.89
#2017-09-01|1267.34
#2017-09-04|1267.21
#2017-09-05|1258.17
#2017-09-06|1267.29
#2017-09-07|1220.51
#2017-09-08|1214.55
#2017-09-11|1205.84
#2017-09-12|1210.33
#2017-09-13|1218.02
#2017-09-14|1204.54
#2017-09-15|1200.55
#2017-09-18|1197.21
#2017-09-19|1199.24
#2017-09-20|1208.18
#2017-09-21|1203.57
#2017-09-22|1211.25
#2017-09-25|1213.48
#2017-09-26|1205.55
#2017-09-27|1220.19
#2017-09-28|1202.94
#2017-09-29|1213.27
#2017-10-02|1215.45
#2017-10-03|1224.83
#2017-10-04|1232.19
#2017-10-05|1226.71
#2017-10-06|1220.25
#2017-10-09|1210.97
#2017-10-10|1209.17
#2017-10-11|1200.89
#2017-10-12|1174.80
#2017-10-13|1180.62
#2017-10-16|1191.45
#2017-10-17|1191.08
#2017-10-18|1187.33
#2017-10-19|1196.46
#2017-10-20|1203.02
#2017-10-23|1186.23
#2017-10-24|1177.76
#2017-10-25|1178.16
#2017-10-26|1164.31
#2017-10-27|1167.51
#2017-10-30|1165.29
#2017-10-31|1163.11
#2017-11-01|1168.08
#2017-11-02|1151.35
#2017-11-03|1153.44
#2017-11-06|1175.52
#2017-11-07|1183.63
#2017-11-08|1177.89
#2017-11-09|1193.46
#2017-11-10|1202.83
#2017-11-13|1206.89
#2017-11-14|1191.86
#2017-11-15|1196.89
#2017-11-16|1201.53
#2017-11-17|1204.16
#2017-11-20|1195.31
#2017-11-21|1204.07
#2017-11-22|1199.59
#2017-11-23|1199.86
#2017-11-24|1191.56
#2017-11-27|1183.97
#2017-11-28|1197.25
#2017-11-29|1223.51
#2017-11-30|1220.46
#2017-12-01|1238.97
#2017-12-04|1280.15
#2017-12-05|1259.30
#2017-12-06|1238.60
#2017-12-07|1235.68
#2017-12-08|1230.43
#2017-12-11|1248.98
#2017-12-12|1261.99
#2017-12-13|1247.67
#2017-12-14|1267.15
#2017-12-15|1273.93
#2017-12-18|1274.52
#2017-12-19|1268.73
#2017-12-20|1262.80
#2017-12-21|1287.25
#2017-12-22|1286.42
#2017-12-25|1286.42
#2017-12-26|1283.25
#2017-12-27|1272.21
#2017-12-28|1273.07
#2017-12-29|1267.54
#2018-01-01|1267.54
#2018-01-02|1300.97
#2018-01-03|1297.20
#2018-01-04|1298.66
#2018-01-05|1302.28
#2018-01-08|1292.46
#2018-01-09|1291.48
#2018-01-10|1293.31
#2018-01-11|1319.94
#2018-01-12|1328.83
#2018-01-15|1329.09
#2018-01-16|1311.89
#2018-01-17|1319.23
#2018-01-18|1319.59
#2018-01-19|1327.50
#2018-01-22|1340.18
#2018-01-23|1331.89
#2018-01-24|1344.56
#2018-01-25|1337.23
#2018-01-26|1355.74
#2018-01-29|1341.65
#2018-01-30|1340.79
#2018-01-31|1332.74
#2018-02-01|1331.36
#2018-02-02|1316.23
#2018-02-05|1268.58
#2018-02-06|1278.72
#2018-02-07|1274.42
#2018-02-08|1229.57
#2018-02-09|1243.05
#2018-02-12|1252.94
#2018-02-13|1262.75
#2018-02-14|1277.16
#2018-02-15|1287.70
#2018-02-16|1290.12
#2018-02-19|1290.00
#2018-02-20|1281.09
#2018-02-21|1271.49
#2018-02-22|1267.50
#2018-02-23|1290.14
#2018-02-26|1301.22
#2018-02-27|1248.24
#2018-02-28|1228.52
#2018-03-01|1222.06
#2018-03-02|1225.10
#2018-03-05|1236.73
#2018-03-06|1242.16
#2018-03-07|1226.86
#2018-03-08|1236.90
#2018-03-09|1247.66
#2018-03-12|1252.63
#2018-03-13|1235.79
#2018-03-14|1227.37
#2018-03-15|1223.73
#2018-03-16|1220.38
#2018-03-19|1201.52
#2018-03-20|1189.77
#2018-03-21|1190.57
#2018-03-22|1165.54
#2018-03-23|1148.77
#2018-03-26|1167.50
#2018-03-27|1154.49
#2018-03-28|1151.64
#2018-03-29|1171.24
#2018-03-30|1171.24
#2018-04-02|1149.86
#2018-04-03|1155.71
#2018-04-04|1176.37
#2018-04-05|1186.83
#2018-04-06|1169.70
#2018-04-09|1168.98
#2018-04-10|1172.42
#2018-04-11|1162.20
#2018-04-12|1159.96
#2018-04-13|1157.62
#2018-04-16|1169.91
#2018-04-17|1175.85
#2018-04-18|1176.02
#2018-04-19|1175.52
#2018-04-20|1164.50
#2018-04-23|1171.76
#2018-04-24|1157.71
#2018-04-25|1173.34
#2018-04-26|1158.89
#2018-04-27|1124.24
#2018-04-30|1124.55
#2018-05-01|1134.60
#2018-05-02|1120.21
#2018-05-03|1113.87
#2018-05-04|1141.81
#2018-05-07|1152.06
#2018-05-08|1123.84
#2018-05-09|1121.87
#2018-05-10|1138.90
#2018-05-11|1142.42
#2018-05-14|1147.66
#2018-05-15|1146.27
#2018-05-16|1162.65
#2018-05-17|1154.12
#2018-05-18|1156.94
#2018-05-21|1152.99
#2018-05-22|1153.97
#2018-05-23|1141.90
#2018-05-24|1133.97
#2018-05-25|1136.63
#2018-05-28|1136.34
#2018-05-29|1120.12
#2018-05-30|1124.01
#2018-05-31|1115.27
#2018-06-01|1116.43
#2018-06-04|1123.23
#2018-06-05|1121.30
#2018-06-06|1148.42
#2018-06-07|1151.07
#2018-06-08|1158.41
#2018-06-11|1164.69
#2018-06-12|1174.03
#2018-06-13|1181.99
#2018-06-14|1215.24
#2018-06-15|1220.67
#2018-06-18|1200.54
#2018-06-19|1196.26
#2018-06-20|1212.42
#2018-06-21|1198.36
#2018-06-22|1215.96
#2018-06-25|1197.13
#2018-06-26|1192.24
#2018-06-27|1184.21
#2018-06-28|1193.50
#2018-06-29|1194.21
#2018-07-02|1198.25
#2018-07-03|1193.47
#2018-07-04|1193.75
#2018-07-05|1200.60
#2018-07-06|1212.48
#2018-07-09|1221.27
#2018-07-10|1219.73
#2018-07-11|1226.07
#2018-07-12|1238.00
#2018-07-13|1245.91
#2018-07-16|1247.87
#2018-07-17|1232.97
#2018-07-18|1231.25
#2018-07-19|1239.15
#2018-07-20|1227.72
#2018-07-23|1222.72
#2018-07-24|1207.27
#2018-07-25|1208.11
#2018-07-26|1237.42
#2018-07-27|1232.77
#2018-07-30|1236.37
#2018-07-31|1251.20
#2018-08-01|1240.11
#2018-08-02|1228.55
#2018-08-03|1249.03
#2018-08-06|1255.14
#2018-08-07|1256.85
#2018-08-08|1245.45
#2018-08-09|1258.80
#2018-08-10|1243.31
#2018-08-13|1240.10
#2018-08-14|1251.92
#2018-08-15|1240.79
#2018-08-16|1250.99
#2018-08-17|1250.59
#2018-08-20|1246.29
#2018-08-21|1259.11
#2018-08-22|1251.01
#2018-08-23|1243.07
#2018-08-24|1259.39
#2018-08-27|1263.69
#2018-08-28|1264.39
#2018-08-29|1271.07
#2018-08-30|1265.89
#2018-08-31|1269.97
#2018-09-03|1269.84
#2018-09-04|1258.58
#2018-09-05|1250.35
#2018-09-06|1248.19
#2018-09-07|1255.21
#2018-09-10|1258.70
#2018-09-11|1254.82
#2018-09-12|1255.72
#2018-09-13|1276.77
#2018-09-14|1270.71
#2018-09-17|1271.02
#2018-09-18|1284.71
#2018-09-19|1281.06
#2018-09-20|1295.58
#2018-09-21|1294.26
#2018-09-24|1269.31
#2018-09-25|1268.04
#2018-09-26|1273.68
#2018-09-27|1275.64
#2018-09-28|1282.74
#2018-10-01|1275.75
#2018-10-02|1286.42
#2018-10-03|1282.04
#2018-10-04|1277.13
#2018-10-05|1258.55
#2018-10-08|1274.14
#2018-10-09|1279.47
#2018-10-10|1236.83
#2018-10-11|1214.96
#2018-10-12|1237.65
#2018-10-15|1250.68
#2018-10-16|1282.06
#2018-10-17|1291.67
#2018-10-18|1282.30
#2018-10-19|1296.12
#2018-10-22|1290.81
#2018-10-23|1282.22
#2018-10-24|1223.96
#2018-10-25|1258.41
#2018-10-26|1233.12
#2018-10-29|1242.97
#2018-10-30|1283.90
#2018-10-31|1296.70
#2018-11-01|1305.67
#2018-11-02|1291.67
#2018-11-05|1302.03
#2018-11-06|1306.48
#2018-11-07|1318.88
#2018-11-08|1314.32
#2018-11-09|1318.16
#2018-11-12|1307.93
#2018-11-13|1305.52
#2018-11-14|1310.61
#2018-11-15|1313.92
#2018-11-16|1317.18
#2018-11-19|1297.70
#2018-11-20|1252.06
#2018-11-21|1269.82
#2018-11-22|1270.26
#2018-11-23|1265.96
#2018-11-26|1277.30
#2018-11-27|1290.74
#2018-11-28|1316.46
#2018-11-29|1323.82
#2018-11-30|1311.47
#2018-12-03|1312.89
#2018-12-04|1278.11
#2018-12-05|1278.09
#2018-12-06|1287.64
#2018-12-07|1267.76
#2018-12-10|1264.50
#2018-12-11|1256.94
#2018-12-12|1265.30
#2018-12-13|1260.14
#2018-12-14|1246.44
#2018-12-17|1233.65
#2018-12-18|1219.54
#2018-12-19|1204.71
#2018-12-20|1179.89
#2018-12-21|1149.29
#2018-12-24|1118.51
#2018-12-25|1118.51
#2018-12-26|1163.68
#2018-12-27|1169.28
#2018-12-28|1171.74
#2018-12-31|1178.92
#2019-01-01|1178.92
#2019-01-02|1185.37
#2019-01-03|1177.50
#2019-01-04|1216.24
#2019-01-07|1219.08
#2019-01-08|1229.58
#2019-01-09|1236.07
#2019-01-10|1232.72
#2019-01-11|1232.25
#2019-01-14|1230.75
#2019-01-15|1231.65
#2019-01-16|1229.75
#2019-01-17|1233.27
#2019-01-18|1239.16
#2019-01-21|1238.63
#2019-01-22|1214.63
#2019-01-23|1236.30
#2019-01-24|1232.15
#2019-01-25|1233.15
#2019-01-28|1228.91
#2019-01-29|1236.03
#2019-01-30|1226.11
#2019-01-31|1265.23
#2019-02-01|1272.17
#2019-02-04|1272.99
#2019-02-05|1285.53
#2019-02-06|1278.00
#2019-02-07|1280.57
#2019-02-08|1282.80
#2019-02-11|1262.05
#2019-02-12|1266.48
#2019-02-13|1266.79
#2019-02-14|1274.80
#2019-02-15|1295.11
#2019-02-18|1295.26
#2019-02-19|1294.66
#2019-02-20|1300.97
#2019-02-21|1309.13
#2019-02-22|1317.93
#2019-02-25|1308.81
#2019-02-26|1309.28
#2019-02-27|1302.61
#2019-02-28|1302.39
#2019-03-01|1315.30
#2019-03-04|1310.67
#2019-03-05|1307.60
#2019-03-06|1306.92
#2019-03-07|1297.51
#2019-03-08|1292.72
#2019-03-11|1311.42
#2019-03-12|1316.68
#2019-03-13|1314.64
#2019-03-14|1321.93
#2019-03-15|1330.86
#2019-03-18|1318.48
#2019-03-19|1307.25
#2019-03-20|1300.07
#2019-03-21|1307.16
#2019-03-22|1289.04
#2019-03-25|1282.56
#2019-03-26|1298.27
#2019-03-27|1303.03
#2019-03-28|1306.10
#2019-03-29|1302.46
#2019-04-01|1317.43
#2019-04-02|1312.62
#2019-04-03|1318.86
#2019-04-04|1328.88
#2019-04-05|1335.53
#2019-04-08|1339.34
#2019-04-09|1346.44
#2019-04-10|1352.99
#2019-04-11|1351.77
#2019-04-12|1400.11
#2019-04-15|1412.05
#2019-04-16|1410.85
#2019-04-17|1425.41
#2019-04-18|1424.22
#2019-04-19|1424.22
#2019-04-22|1413.62
#2019-04-23|1421.73
#2019-04-24|1425.35
#2019-04-25|1444.82
#2019-04-26|1463.14
#2019-04-29|1467.42
#2019-04-30|1458.68
#2019-05-01|1454.11
#2019-05-02|1436.20
#2019-05-03|1450.21
#2019-05-06|1450.87
#2019-05-07|1432.82
#2019-05-08|1437.00
#2019-05-09|1437.45
#2019-05-10|1440.85
#2019-05-13|1408.52
#2019-05-14|1426.42
#2019-05-15|1431.16
#2019-05-16|1446.29
#2019-05-17|1450.16
#2019-05-20|1432.50
#2019-05-21|1444.85
#2019-05-22|1441.12
#2019-05-23|1426.59
#2019-05-24|1426.76
#2019-05-27|1427.02
#2019-05-28|1425.01
#2019-05-29|1411.01
#2019-05-30|1414.44
#2019-05-31|1403.92
#2019-06-03|1404.49
#2019-06-04|1429.92
#2019-06-05|1433.21
#2019-06-06|1439.52
#2019-06-07|1450.99
#2019-06-10|1445.79
#2019-06-11|1437.46
#2019-06-12|1442.57
#2019-06-13|1466.25
#2019-06-14|1468.59
#2019-06-17|1472.88
#2019-06-18|1477.82
#2019-06-19|1488.20
#2019-06-20|1499.49
#2019-06-21|1487.99
#2019-06-24|1480.98
#2019-06-25|1466.42
#2019-06-26|1458.15
#2019-06-27|1458.83
#2019-06-28|1469.10
#2019-07-01|1484.72
#2019-07-02|1493.01
#2019-07-03|1503.39
#2019-07-04|1503.42
#2019-07-05|1504.62
#2019-07-08|1491.89
#2019-07-09|1499.74
#2019-07-10|1517.33
#2019-07-11|1523.28
#2019-07-12|1538.64
#2019-07-15|1540.45
#2019-07-16|1541.76
#2019-07-17|1523.15
#2019-07-18|1520.14
#2019-07-19|1503.55
#2019-07-22|1505.24
#2019-07-23|1510.38
#2019-07-24|1520.99
#2019-07-25|1522.79
#2019-07-26|1530.78
#2019-07-29|1525.57
#2019-07-30|1519.16
#2019-07-31|1496.00
#2019-08-01|1487.06
#2019-08-02|1479.81
#2019-08-05|1447.39
#2019-08-06|1467.88
#2019-08-07|1438.24
#2019-08-08|1471.60
#2019-08-09|1472.70
#2019-08-12|1452.81
#2019-08-13|1472.10
#2019-08-14|1428.84
#2019-08-15|1431.26
#2019-08-16|1452.41
#2019-08-19|1466.47
#2019-08-20|1465.02
#2019-08-21|1472.05
#2019-08-22|1468.51
#2019-08-23|1426.47
#2019-08-26|1455.30
#2019-08-27|1456.62
#2019-08-28|1469.69
#2019-08-29|1485.24
#2019-08-30|1485.52
#2019-09-02|1485.42
#2019-09-03|1475.50
#2019-09-04|1507.06
#2019-09-05|1525.76
#2019-09-06|1530.10
#2019-09-09|1523.70
#2019-09-10|1514.41
#2019-09-11|1518.23
#2019-09-12|1526.61
#2019-09-13|1526.09
#2019-09-16|1511.38
#2019-09-17|1517.42
#2019-09-18|1518.04
#2019-09-19|1500.57
#2019-09-20|1483.99
#2019-09-23|1483.50
#2019-09-24|1471.42
#2019-09-25|1478.49
#2019-09-26|1454.45
#2019-09-27|1444.34
#2019-09-30|1452.52
#2019-10-01|1439.76
#2019-10-02|1430.47
#2019-10-03|1431.99
#2019-10-04|1453.26
#2019-10-07|1455.81
#2019-10-08|1433.93
#2019-10-09|1444.15
#2019-10-10|1443.56
#2019-10-11|1461.31
#2019-10-14|1455.78
#2019-10-15|1469.84
#2019-10-16|1475.79
#2019-10-17|1489.93
#2019-10-18|1475.73
#2019-10-21|1479.17
#2019-10-22|1485.01
#2019-10-23|1478.71
#2019-10-24|1464.53
#2019-10-25|1489.35
#2019-10-28|1492.95
#2019-10-29|1486.67
#2019-10-30|1482.32
#2019-10-31|1484.52
#2019-11-01|1500.85
#2019-11-04|1491.79
#2019-11-05|1490.88
#2019-11-06|1480.78
#2019-11-07|1494.27
#2019-11-08|1521.14
#2019-11-11|1524.74
#2019-11-12|1530.99
#2019-11-13|1571.69
#2019-11-14|1570.44
#2019-11-15|1553.49
#2019-11-18|1568.34
#2019-11-19|1576.77
#2019-11-20|1564.91
#2019-11-21|1563.61
#2019-11-22|1571.91
#2019-11-25|1564.40
#2019-11-26|1577.56
#2019-11-27|1587.67
#2019-11-28|1587.56
#2019-11-29|1582.14
#2019-12-02|1564.70
#2019-12-03|1555.63
#2019-12-04|1552.79
#2019-12-05|1558.08
#2019-12-06|1562.01
#2019-12-09|1552.65
#2019-12-10|1537.48
#2019-12-11|1539.76
#2019-12-12|1553.12
#2019-12-13|1555.02
#2019-12-16|1562.86
#2019-12-17|1558.60
#2019-12-18|1550.57
#2019-12-19|1561.89
#2019-12-20|1571.24
#2019-12-23|1565.11
#2019-12-24|1572.60
#2019-12-25|1572.60
#2019-12-26|1583.14
#2019-12-27|1581.35
#2019-12-30|1569.57
#2019-12-31|1573.93
#2020-01-01|1573.93
#2020-01-02|1594.74
#2020-01-03|1585.84
#2020-01-06|1582.85
#2020-01-07|1586.98
#2020-01-08|1590.63
#2020-01-09|1591.01
#2020-01-10|1580.37
#2020-01-13|1593.17
#2020-01-14|1600.24
#2020-01-15|1602.87
#2020-01-16|1613.12
#2020-01-17|1613.87
#2020-01-20|1613.72
#2020-01-21|1608.42
#2020-01-22|1612.82
#2020-01-23|1584.68
#2020-01-24|1557.94
#2020-01-27|1533.64
#2020-01-28|1544.69
#2020-01-29|1522.05
#2020-01-30|1539.21
#2020-01-31|1535.70
#2020-02-03|1550.24
#2020-02-04|1584.92
#2020-02-05|1573.11
#2020-02-06|1579.42
#2020-02-07|1570.62
#2020-02-10|1581.63
#2020-02-11|1581.92
#2020-02-12|1603.23
#2020-02-13|1600.75
#2020-02-14|1593.62
#2020-02-17|1593.70
#2020-02-18|1596.15
#2020-02-19|1606.88
#2020-02-20|1592.51
#2020-02-21|1576.30
#2020-02-24|1528.09
#2020-02-25|1481.44
#2020-02-26|1443.86
#2020-02-27|1395.20
#2020-02-28|1383.48
#2020-03-02|1421.05
#2020-03-03|1387.93
#2020-03-04|1425.23
#2020-03-05|1368.01
#2020-03-06|1356.61
#2020-03-09|1249.46
#2020-03-10|1309.29
#2020-03-11|1248.81
#2020-03-12|1125.49
#2020-03-13|1233.74
#2020-03-16|1111.11
#2020-03-17|1139.28
#2020-03-18|1071.13
#2020-03-19|1112.82
#2020-03-20|1032.13
#2020-03-23|1055.21
#2020-03-24|1125.81
#2020-03-25|1121.69
#2020-03-26|1193.04
#2020-03-27|1130.64
#2020-03-30|1169.24
#2020-03-31|1147.56
#2020-04-01|1105.65
#2020-04-02|1135.54
#2020-04-03|1111.71
#2020-04-06|1182.40
#2020-04-07|1187.28
#2020-04-08|1201.97
#2020-04-09|1220.27
#2020-04-10|1220.27
#2020-04-13|1227.22
#2020-04-14|1268.64
#2020-04-15|1254.76
#2020-04-16|1265.71
#2020-04-17|1278.89
#2020-04-20|1266.65
#2020-04-21|1235.43
#2020-04-22|1233.19
#2020-04-23|1244.07
#2020-04-24|1257.58
#2020-04-27|1287.03
#2020-04-28|1273.04
#2020-04-29|1313.44
#2020-04-30|1286.40
#2020-05-01|1267.38
#2020-05-04|1265.70
#2020-05-05|1254.35
#2020-05-06|1250.03
#2020-05-07|1276.03
#2020-05-08|1298.30
#2020-05-11|1292.42
#2020-05-12|1264.03
#2020-05-13|1249.70
#2020-05-14|1270.54
#2020-05-15|1291.80
#2020-05-18|1344.17
#2020-05-19|1336.49
#2020-05-20|1356.78
#2020-05-21|1341.91
#2020-05-22|1334.46
#2020-05-25|1335.01
#2020-05-26|1345.25
#2020-05-27|1364.11
#2020-05-28|1344.65
#2020-05-29|1355.56
#2020-06-01|1370.94
#2020-06-02|1379.21
#2020-06-03|1398.52
#2020-06-04|1395.83
#2020-06-05|1412.85
#2020-06-08|1440.30
#2020-06-09|1418.97
#2020-06-10|1403.81
#2020-06-11|1333.06
#2020-06-12|1341.96
#2020-06-15|1361.62
#2020-06-16|1376.60
#2020-06-17|1377.01
#2020-06-18|1387.94
#2020-06-19|1372.47
#2020-06-22|1378.91
#2020-06-23|1384.34
#2020-06-24|1349.17
#2020-06-25|1354.93
#2020-06-26|1326.02
#2020-06-29|1343.65
#2020-06-30|1350.82
#2020-07-01|1389.29
#2020-07-02|1375.26
#2020-07-03|1375.21
#2020-07-06|1406.69
#2020-07-07|1399.09
#2020-07-08|1411.93
#2020-07-09|1409.93
#2020-07-10|1460.43
#2020-07-13|1432.66
#2020-07-14|1451.40
#2020-07-15|1472.82
#2020-07-16|1473.77
#2020-07-17|1450.61
#2020-07-20|1451.09
#2020-07-21|1451.98
#2020-07-22|1454.28
#2020-07-23|1440.19
#2020-07-24|1447.55
#2020-07-27|1455.97
#2020-07-28|1444.22
#2020-07-29|1450.71
#2020-07-30|1449.76
#2020-07-31|1456.98
#2020-08-03|1469.51
#2020-08-04|1488.74
#2020-08-05|1506.12
#2020-08-06|1526.27
#2020-08-07|1515.42
#2020-08-10|1505.35
#2020-08-11|1495.38
#2020-08-12|1510.07
#2020-08-13|1515.22
#2020-08-14|1517.71
#2020-08-17|1511.85
#2020-08-18|1518.03
#2020-08-19|1507.54
#2020-08-20|1515.35
#2020-08-21|1506.44
#2020-08-24|1525.10
#2020-08-25|1518.68
#2020-08-26|1573.24
#2020-08-27|1568.40
#2020-08-28|1576.03
#2020-08-31|1567.36
#2020-09-01|1593.23
#2020-09-02|1603.95
#2020-09-03|1560.63
#2020-09-04|1545.61
#2020-09-07|1545.73
#2020-09-08|1536.22
#2020-09-09|1544.23
#2020-09-10|1521.35
#2020-09-11|1520.89
#2020-09-14|1528.48
#2020-09-15|1557.66
#2020-09-16|1559.18
#2020-09-17|1527.53
#2020-09-18|1518.35
#2020-09-21|1512.64
#2020-09-22|1527.25
#2020-09-23|1475.58
#2020-09-24|1475.41
#2020-09-25|1499.69
#2020-09-28|1525.66
#2020-09-29|1522.37
#2020-09-30|1525.86
#2020-10-01|1559.66
#2020-10-02|1530.18
#2020-10-05|1560.04
#2020-10-06|1529.78
#2020-10-07|1578.90
#2020-10-08|1583.39
#2020-10-09|1597.27
#2020-10-12|1598.57
#2020-10-13|1631.28
#2020-10-14|1603.82
#2020-10-15|1602.85
#2020-10-16|1587.36
#2020-10-19|1569.49
#2020-10-20|1569.13
#2020-10-21|1542.66
#2020-10-22|1545.46
#2020-10-23|1555.34
#2020-10-26|1523.70
#2020-10-27|1517.41
#2020-10-28|1478.56
#2020-10-29|1519.65
#2020-10-30|1482.60
#2020-11-02|1492.66
#2020-11-03|1523.84
#2020-11-04|1542.45
#2020-11-05|1581.58
#2020-11-06|1599.69
#2020-11-09|1633.06
#2020-11-10|1641.29
#2020-11-11|1636.39
#2020-11-12|1612.86
#2020-11-13|1633.42
#2020-11-16|1672.90
#2020-11-17|1682.47
#2020-11-18|1674.41
#2020-11-19|1672.01
#2020-11-20|1676.31
#2020-11-23|1696.57
#2020-11-24|1737.68
#2020-11-25|1728.78
#2020-11-26|1728.76
#2020-11-27|1726.64
#2020-11-30|1729.83
#2020-12-01|1760.29
#2020-12-02|1780.59
#2020-12-03|1775.84
#2020-12-04|1783.61
#2020-12-07|1802.93
#2020-12-08|1798.71
#2020-12-09|1777.09
#2020-12-10|1790.38
#2020-12-11|1898.40
#2020-12-14|1883.65
#2020-12-15|1908.49
#2020-12-16|1910.73
#2020-12-17|1922.76
#2020-12-18|1916.26
#2020-12-21|1892.66
#2020-12-22|1891.81
#2020-12-23|1894.09
#2020-12-24|1897.16
#2020-12-25|1897.16
#2020-12-28|1925.15
#2020-12-29|1928.92
#2020-12-30|1941.18
#2020-12-31|1958.44
#2021-01-01|1958.44
#2021-01-04|1911.16
#2021-01-05|1917.38
#2021-01-06|1912.08
#2021-01-07|1916.62
#2021-01-08|1918.74
#2021-01-11|1908.18
#2021-01-12|1888.35
#2021-01-13|1904.33
#2021-01-14|1888.72
#2021-01-15|1874.43
#2021-01-18|1874.42
#2021-01-19|1881.07
#2021-01-20|1988.73
#2021-01-21|1972.87
#2021-01-22|1961.17
#2021-01-25|1953.63
#2021-01-26|1963.60
#2021-01-27|1886.16
#2021-01-28|1939.99
#2021-01-29|1902.98
#2021-02-01|1937.47
#2021-02-02|1980.40
#2021-02-03|1974.09
#2021-02-04|2013.32
#2021-02-05|2022.76
#2021-02-08|2069.08
#2021-02-09|2073.88
#2021-02-10|2089.24
#2021-02-11|2093.37
#2021-02-12|2082.53
#2021-02-15|2082.59
#2021-02-16|2076.56
#2021-02-17|2072.01
#2021-02-18|2052.05
#2021-02-19|2060.12
#2021-02-22|2103.21
#2021-02-23|2134.99
#2021-02-24|2146.04
#2021-02-25|2090.66
#2021-02-26|2083.15
#2021-03-01|2147.92
#2021-03-02|2140.34
#2021-03-03|2097.81
#2021-03-04|2058.29
#2021-03-05|2087.31
#2021-03-08|2142.76
#2021-03-09|2113.47
#2021-03-10|2126.91
#2021-03-11|2168.18
#2021-03-12|2181.59
#2021-03-15|2187.75
#2021-03-16|2186.05
#2021-03-17|2185.17
#2021-03-18|2145.59
#2021-03-19|2152.61
#2021-03-22|2179.06
#2021-03-23|2147.38
#2021-03-24|2057.44
#2021-03-25|2040.35
#2021-03-26|1995.69
#2021-03-29|1982.47
#2021-03-30|1994.14
#2021-03-31|1996.73
#2021-04-01|2044.97
#2021-04-02|2044.97
#2021-04-05|2040.68
#2021-04-06|2058.98
#2021-04-07|2052.18
#2021-04-08|2056.92
#2021-04-09|2061.81
#2021-04-12|2049.48
#2021-04-13|2045.93
#2021-04-14|2037.27
#2021-04-15|2043.08
#2021-04-16|2045.40
#2021-04-19|2049.83
#2021-04-20|2016.59
#2021-04-21|1984.79
#2021-04-22|1979.79
#2021-04-23|1982.32
#2021-04-26|1996.85
#2021-04-27|1994.12
#2021-04-28|1983.19
#2021-04-29|1999.99
#2021-04-30|2003.28
#2021-05-03|1988.80
#2021-05-04|1970.85
#2021-05-05|1943.53
#2021-05-06|1946.45
#2021-05-07|1978.63
#2021-05-10|1934.50
#2021-05-11|1932.07
#2021-05-12|1891.39
#2021-05-13|1896.08
#2021-05-14|1884.30
#2021-05-17|1857.35
#2021-05-18|1853.92
#2021-05-19|1851.11
#2021-05-20|1886.95
#2021-05-21|1886.63
#2021-05-24|1905.74
#2021-05-25|1910.51
#2021-05-26|1919.46
#2021-05-27|1941.10
#2021-05-28|1935.20
#2021-05-31|1935.20
#2021-06-01|1932.02
#2021-06-02|1921.13
#2021-06-03|1900.49
#2021-06-04|1913.88
#2021-06-07|1915.37
#2021-06-08|1911.47
#2021-06-09|1902.11
#2021-06-10|1904.61
#2021-06-11|1916.10
#2021-06-14|1931.20
#2021-06-15|1905.52
#2021-06-16|1899.24
#2021-06-17|1902.08
#2021-06-18|1888.06
#2021-06-21|1898.51
#2021-06-22|1912.71
#2021-06-23|1930.32
#2021-06-24|1967.87
#2021-06-25|1986.58
#2021-06-28|1989.76
#2021-06-29|1971.41
#2021-06-30|1974.61
#2021-07-01|1991.04
#2021-07-02|1989.15
#2021-07-05|1989.15
#2021-07-06|1973.30
#2021-07-07|1961.50
#2021-07-08|1946.62
#2021-07-09|1984.86
#2021-07-12|2025.50
#2021-07-13|2017.45
#2021-07-14|2021.17
#2021-07-15|2013.91
#2021-07-16|1967.19
#2021-07-19|1931.73
#2021-07-20|1955.39
#2021-07-21|1945.21
#2021-07-22|1930.48
#2021-07-23|1950.16
#2021-07-26|1969.62
#2021-07-27|1976.81
#2021-07-28|1978.48
#2021-07-29|1967.61
#2021-07-30|1953.20
#2021-08-02|1950.22
#2021-08-03|1925.44
#2021-08-04|1935.46
#2021-08-05|1975.18
#2021-08-06|1973.17
#2021-08-09|1963.07
#2021-08-10|1969.41
#2021-08-11|1966.58
#2021-08-12|1971.47
#2021-08-13|1978.41
#2021-08-16|1967.53
#2021-08-17|1951.93
#2021-08-18|1946.96
#2021-08-19|1958.17
#2021-08-20|1977.12
#2021-08-23|2004.13
#2021-08-24|2011.81
#2021-08-25|2005.06
#2021-08-26|1991.51
#2021-08-27|2028.17
#2021-08-30|2032.96
#2021-08-31|2048.06
#2021-09-01|2073.89
#2021-09-02|2074.54
#2021-09-03|2069.78
#2021-09-06|2069.78
#2021-09-07|2099.32
#2021-09-08|2095.70
#2021-09-09|2087.45
#2021-09-10|2075.11
#2021-09-13|2071.46
#2021-09-14|2039.11
#2021-09-15|2062.07
#2021-09-16|2064.44
#2021-09-17|2066.64
#2021-09-20|2011.82
#2021-09-21|1971.54
#2021-09-22|2015.99
#2021-09-23|2038.65
#2021-09-24|2038.42
#2021-09-27|2052.34
#2021-09-28|2009.29
#2021-09-29|2013.15
#2021-09-30|2011.07
#2021-10-01|2054.94
#2021-10-04|2021.80
#2021-10-05|2070.15
#2021-10-06|2077.73
#2021-10-07|2088.97
#2021-10-08|2082.54
#2021-10-11|2057.69
#2021-10-12|2052.25
#2021-10-13|2063.44
#2021-10-14|2084.10
#2021-10-15|2087.33
#2021-10-18|2076.13
#2021-10-19|2078.32
#2021-10-20|2058.56
#2021-10-21|2088.07
#2021-10-22|2079.51
#2021-10-25|2101.58
#2021-10-26|2096.28
#2021-10-27|2063.04
#2021-10-28|2085.91
#2021-10-29|2096.23
#2021-11-01|2103.67
#2021-11-02|2099.00
#2021-11-03|2116.62
#2021-11-04|2088.15
#2021-11-05|2094.36
#2021-11-08|2130.09
#2021-11-09|2127.34
#2021-11-10|2103.32
#2021-11-11|2062.98
#2021-11-12|2086.71
#2021-11-15|2087.84
#2021-11-16|2102.95
#2021-11-17|2095.63
#2021-11-18|2063.93
#2021-11-19|2048.24
#2021-11-22|2022.62
#2021-11-23|1997.65
#2021-11-24|2006.22
#2021-11-25|2006.22
#2021-11-26|1987.91
#2021-11-29|1986.38
#2021-11-30|1932.04
#2021-12-01|1865.97
#2021-12-02|1901.92
#2021-12-03|1876.58
#2021-12-06|1912.46
#2021-12-07|1939.00
#2021-12-08|1959.83
#2021-12-09|1926.81
#2021-12-10|1925.29
#2021-12-13|1894.79
#2021-12-14|1875.44
#2021-12-15|1895.06
#2021-12-16|1868.46
#2021-12-17|1872.82
#2021-12-20|1861.65
#2021-12-21|1911.78
#2021-12-22|1924.57
#2021-12-23|1942.21
#2021-12-24|1942.21
#2021-12-27|1940.58
#2021-12-28|1946.17
#2021-12-29|1940.50
#2021-12-30|1955.22
#2021-12-31|1930.20
#2022-01-03|1939.29
#2022-01-04|1923.08
#2022-01-05|1879.30
#2022-01-06|1872.54
#2022-01-07|1874.45
#2022-01-10|1864.85
#2022-01-11|1877.68
#2022-01-12|1872.53
#2022-01-13|1835.71
#2022-01-14|1828.81
#2022-01-17|1828.81
#2022-01-18|1796.18
#2022-01-19|1784.53
#2022-01-20|1753.16
#2022-01-21|1560.29
#2022-01-24|1557.13
#2022-01-25|1523.05
#2022-01-26|1492.60
#2022-01-27|1526.89
#2022-01-28|1556.74
#2022-01-31|1641.23
#2022-02-01|1689.23
#2022-02-02|1645.81
#2022-02-03|1602.94
#2022-02-04|1627.86
#2022-02-07|1622.33
#2022-02-08|1633.30
#2022-02-09|1693.38
#2022-02-10|1705.93
#2022-02-11|1665.15
#2022-02-14|1673.40
#2022-02-15|1720.10
#2022-02-16|1707.86
#2022-02-17|1670.60
#2022-02-18|1661.75
#2022-02-21|1661.75
#2022-02-22|1619.78
#2022-02-23|1591.38
#2022-02-24|1649.68
#2022-02-25|1659.55
#2022-02-28|1661.63
#2022-03-01|1630.14
#2022-03-02|1645.56
#2022-03-03|1616.22
#2022-03-04|1568.10
#2022-03-07|1494.23
#2022-03-08|1474.23
#2022-03-09|1510.77
#2022-03-10|1501.29
#2022-03-11|1460.50
#2022-03-14|1437.38
#2022-03-15|1484.42
#2022-03-16|1536.95
#2022-03-17|1567.40
#2022-03-18|1587.60
#2022-03-21|1568.84
#2022-03-22|1595.97
#2022-03-23|1573.72
#2022-03-24|1588.26
#2022-03-25|1587.61
#2022-03-28|1600.59
#2022-03-29|1644.05
#2022-03-30|1616.88
#2022-03-31|1581.27
#2022-04-01|1578.44
#2022-04-04|1611.63
#2022-04-05|1571.17
#2022-04-06|1532.38
#2022-04-07|1517.33
#2022-04-08|1509.95
#2022-04-11|1493.93
#2022-04-12|1486.22
#2022-04-13|1507.40
#2022-04-14|1481.17
#2022-04-15|1481.17
#2022-04-18|1459.02
#2022-04-19|1504.10
#2022-04-20|1321.45
#2022-04-21|1286.40
#2022-04-22|1252.92
#2022-04-25|1258.87
#2022-04-26|1208.96
#2022-04-27|1190.44
#2022-04-28|1209.94
#2022-04-29|1170.33
#2022-05-02|1198.78
#2022-05-03|1197.59
#2022-05-04|1223.93
#2022-05-05|1169.07
#2022-05-06|1129.99
#2022-05-09|1089.83
#2022-05-10|1095.24
#2022-05-11|1065.59
#2022-05-12|1077.61
#2022-05-13|1123.78
#2022-05-16|1108.46
#2022-05-17|1148.55
#2022-05-18|1099.50
#2022-05-19|1105.81
#2022-05-20|1104.89
#2022-05-23|1124.91
#2022-05-24|1069.75
#2022-05-25|1099.74
#2022-05-26|1123.96
#2022-05-27|1161.82
#2022-05-30|1161.82
#2022-05-31|1168.66
#2022-06-01|1148.28
#2022-06-02|1175.44
#2022-06-03|1147.39
#2022-06-06|1142.44
#2022-06-07|1147.33
#2022-06-08|1148.20
#2022-06-09|1106.79
#2022-06-10|1063.06
#2022-06-13|1010.56
#2022-06-14|1000.20
#2022-06-15|1031.95
#2022-06-16| 999.92
#2022-06-17|1008.99
#2022-06-20|1008.99
#2022-06-21| 999.51
#2022-06-22|1006.54
#2022-06-23|1017.47
#2022-06-24|1056.98
#2022-06-27|1049.98
#2022-06-28|1026.32
#2022-06-29|1021.74
#2022-06-30|1008.22
#2022-07-01|1026.88
#2022-07-04|1026.88
#2022-07-05|1040.53
#2022-07-06|1029.51
#2022-07-07|1052.21
#2022-07-08|1040.81
#2022-07-11|1011.22
#2022-07-12|1011.97
#2022-07-13|1009.40
#2022-07-14| 994.17
#2022-07-15|1037.74
#2022-07-18|1044.91
#2022-07-19|1087.59
#2022-07-20|1136.53
#2022-07-21|1150.90
#2022-07-22|1132.33
#2022-07-25|1128.54
#2022-07-26|1097.10
#2022-07-27|1141.60
#2022-07-28|1151.19
#2022-07-29|1152.41
#2022-08-01|1157.44
#2022-08-02|1146.80
#2022-08-03|1183.63
#2022-08-04|1184.66
#2022-08-05|1174.79
#2022-08-08|1205.02
#2022-08-09|1193.05
#2022-08-10|1261.65
#2022-08-11|1291.20
#2022-08-12|1321.74
#2022-08-15|1335.67
#2022-08-16|1336.51
#2022-08-17|1307.61
#2022-08-18|1306.73
#2022-08-19|1280.81
#2022-08-22|1229.61
#2022-08-23|1220.64
#2022-08-24|1236.46
#2022-08-25|1253.12
#2022-08-26|1212.91
#2022-08-29|1208.81
#2022-08-30|1194.93
#2022-08-31|1192.41
#2022-09-01|1200.42
#2022-09-02|1187.87
#2022-09-05|1187.87
#2022-09-06|1167.13
#2022-09-07|1199.57
#2022-09-08|1199.79
#2022-09-09|1235.04
#2022-09-12|1250.53
#2022-09-13|1188.38
#2022-09-14|1197.37
#2022-09-15|1204.43
#2022-09-16|1188.87
#2022-09-19|1204.29
#2022-09-20|1189.32
#2022-09-21|1155.17
#2022-09-22|1135.42
#2022-09-23|1101.86
#2022-09-26|1084.60
#2022-09-27|1076.37
#2022-09-28|1128.67
#2022-09-29|1104.26
#2022-09-30|1083.39
#2022-10-03|1110.31
#2022-10-04|1147.43
#2022-10-05|1134.44
#2022-10-06|1132.95
#2022-10-07|1090.52
#2022-10-10|1083.00
#2022-10-11|1048.56
#2022-10-12|1057.87
#2022-10-13|1097.34
#2022-10-14|1078.75
#2022-10-17|1116.09
#2022-10-18|1126.31
#2022-10-19|1159.58
#2022-10-20|1155.25
#2022-10-21|1204.07
#2022-10-24|1191.91
#2022-10-25|1223.18
#2022-10-26|1224.84
#2022-10-27|1213.05
#2022-10-28|1225.87
#2022-10-31|1221.20
#2022-11-01|1217.23
#2022-11-02|1165.56
#2022-11-03|1142.46
#2022-11-04|1121.46
#2022-11-07|1123.30
#2022-11-08|1130.09
#2022-11-09|1045.41
#2022-11-10|1109.00
#2022-11-11|1166.72
#2022-11-14|1168.24
#2022-11-15|1195.71
#2022-11-16|1174.50
#2022-11-17|1148.78
#2022-11-18|1141.78
#2022-11-21|1160.75
#2022-11-22|1162.78
#2022-11-23|1188.44
#2022-11-24|1188.44
#2022-11-25|1183.16
#2022-11-28|1155.75
#2022-11-29|1155.82
#2022-11-30|1209.37
#2022-12-01|1228.56
#2022-12-02|1236.57
#2022-12-05|1199.39
#2022-12-06|1160.38
#2022-12-07|1161.38
#2022-12-08|1167.24
#2022-12-09|1186.05
#2022-12-12|1192.30
#2022-12-13|1201.81
#2022-12-14|1193.93
#2022-12-15|1124.04
#2022-12-16|1119.05
#2022-12-19|1085.86
#2022-12-20|1094.91
#2022-12-21|1109.01
#2022-12-22|1106.47
#2022-12-23|1110.92
#2022-12-26|1110.92
#2022-12-27|1088.84
#2022-12-28|1063.32
#2022-12-29|1104.69
#2022-12-30|1107.33
#2023-01-02|1107.33
#2023-01-03|1117.54
#2023-01-04|1162.06
#2023-01-05|1163.84
#2023-01-06|1187.34
#2023-01-09|1193.57
#2023-01-10|1220.75
#2023-01-11|1229.00
#2023-01-12|1252.23
#2023-01-13|1254.23
#2023-01-16|1254.23
#2023-01-17|1250.23
#2023-01-18|1236.81
#2023-01-19|1220.30
#2023-01-20|1283.81
#2023-01-23|1320.62
#2023-01-24|1328.81
#2023-01-25|1355.90
#2023-01-26|1365.01
#2023-01-27|1362.42
#2023-01-30|1335.36
#2023-01-31|1348.64
#2023-02-01|1372.98
#2023-02-02|1411.37
#2023-02-03|1388.58
#2023-02-06|1375.77
#2023-02-07|1384.30
#2023-02-08|1385.85
#2023-02-09|1367.62
#2023-02-10|1331.39
#2023-02-13|1349.27
#2023-02-14|1351.06
#2023-02-15|1387.05
#2023-02-16|1350.45
#2023-02-17|1343.69
#2023-02-20|1343.69
#2023-02-21|1303.73
#2023-02-22|1303.44
#2023-02-23|1292.46
#2023-02-24|1270.82
#2023-02-27|1282.22
#2023-02-28|1271.50
#2023-03-01|1251.40
#2023-03-02|1258.10
#2023-03-03|1276.71
#2023-03-06|1265.23
#2023-03-07|1247.31
#2023-03-08|1253.91
#2023-03-09|1209.11
#2023-03-10|1182.11
#2023-03-13|1173.74
#2023-03-14|1184.21
#2023-03-15|1186.11
#2023-03-16|1211.23
#2023-03-17|1195.86
#2023-03-20|1204.73
#2023-03-21|1229.67
#2023-03-22|1198.02
#2023-03-23|1236.45
#2023-03-24|1232.77
#2023-03-27|1245.49
#2023-03-28|1235.46
#2023-03-29|1261.15
#2023-03-30|1278.84
#2023-03-31|1303.67
#2023-04-03|1301.63
#2023-04-04|1299.30
#2023-04-05|1290.07
#2023-04-06|1292.48
#2023-04-07|1292.48
#2023-04-10|1302.08
#2023-04-11|1297.56
#2023-04-12|1268.73
#2023-04-13|1303.88
#2023-04-14|1286.85
#2023-04-17|1288.82
#2023-04-18|1291.89
#2023-04-19|1267.03
#2023-04-20|1262.77
#2023-04-21|1273.08
#2023-04-24|1270.89
#2023-04-25|1246.59
#2023-04-26|1233.65
#2023-04-27|1265.51
#2023-04-28|1288.92
#2023-05-01|1279.34
#2023-05-02|1255.52
#2023-05-03|1255.38
#2023-05-04|1223.33
#2023-05-05|1253.56
#2023-05-08|1283.27
#2023-05-09|1274.71
#2023-05-10|1267.95
#2023-05-11|1230.45
#2023-05-12|1224.68
#2023-05-15|1230.85
#2023-05-16|1211.84
#2023-05-17|1236.31
#2023-05-18|1278.71
#2023-05-19|1256.36
#2023-05-22|1257.01
#2023-05-23|1232.15
#2023-05-24|1235.55
#2023-05-25|1217.94
#2023-05-26|1248.41
#2023-05-29|1248.41
#2023-05-30|1265.25
#2023-05-31|1264.18
#2023-06-01|1282.69
#2023-06-02|1297.46
#2023-06-05|1301.92
#2023-06-06|1309.09
#2023-06-07|1321.09
#2023-06-08|1340.50
#2023-06-09|1347.10
#2023-06-12|1361.54
#2023-06-13|1380.90
#2023-06-14|1377.95
#2023-06-15|1385.67
#2023-06-16|1357.87
#2023-06-19|1357.87
#2023-06-20|1344.79
#2023-06-21|1330.13
#2023-06-22|1324.12
#2023-06-23|1318.52
#2023-06-26|1313.50
#2023-06-27|1326.38
#2023-06-28|1342.86
#2023-06-29|1339.23
#2023-06-30|1356.14
#2023-07-03|1368.44
#2023-07-04|1368.44
#2023-07-05|1367.12
#2023-07-06|1349.17
#2023-07-07|1348.52
#2023-07-10|1352.37
#2023-07-11|1370.78
#2023-07-12|1379.59
#2023-07-13|1392.76
#2023-07-14|1368.35
#2023-07-17|1367.41
#2023-07-18|1400.22
#2023-07-19|1402.60
#2023-07-20|1348.48
#2023-07-21|1331.72
#2023-07-24|1322.04
#2023-07-25|1316.12
#2023-07-26|1316.91
#2023-07-27|1300.87
#2023-07-28|1329.16
#2023-07-31|1363.66
#2023-08-01|1360.38
#2023-08-02|1329.64
#2023-08-03|1326.32
#2023-08-04|1340.14
#2023-08-07|1359.09
#2023-08-08|1364.45
#2023-08-09|1341.47
#2023-08-10|1359.60
#2023-08-11|1331.33
#2023-08-14|1336.04
#2023-08-15|1318.80
#2023-08-16|1300.90
#2023-08-17|1276.67
#2023-08-18|1282.19
#2023-08-21|1285.81
#2023-08-22|1290.92
#2023-08-23|1314.38
#2023-08-24|1267.43
#2023-08-25|1281.23
#2023-08-28|1293.15
#2023-08-29|1314.39
#2023-08-30|1323.53
#2023-08-31|1317.51
#2023-09-01|1298.49
#2023-09-04|1298.49
#2023-09-05|1307.34
#2023-09-06|1304.88
#2023-09-07|1294.98
#2023-09-08|1301.73
#2023-09-11|1315.61
#2023-09-12|1306.87
#2023-09-13|1275.46
#2023-09-14|1271.61
#2023-09-15|1269.49
#2023-09-18|1259.34
#2023-09-19|1244.07
#2023-09-20|1229.46
#2023-09-21|1223.66
#2023-09-22|1205.91
#2023-09-25|1206.39
#2023-09-26|1192.55
#2023-09-27|1194.84
#2023-09-28|1196.57
#2023-09-29|1205.22
#2023-10-02|1211.16
#2023-10-03|1188.83
#2023-10-04|1192.75
#2023-10-05|1191.24
#2023-10-06|1221.15
#2023-10-09|1240.60
#2023-10-10|1231.80
#2023-10-11|1223.70
#2023-10-12|1209.31
#2023-10-13|1198.05
#2023-10-16|1220.09
#2023-10-17|1218.65
#2023-10-18|1190.01
#2023-10-19|1240.46
#2023-10-20|1231.26
#2023-10-23|1239.05
#2023-10-24|1247.17
#2023-10-25|1222.96
#2023-10-26|1205.29
#2023-10-27|1194.26
#2023-10-30|1220.59
#2023-10-31|1232.13
#2023-11-01|1240.58
#2023-11-02|1274.68
#2023-11-03|1306.14
#2023-11-06|1296.18
#2023-11-07|1298.46
#2023-11-08|1287.42
#2023-11-09|1312.22
#2023-11-10|1307.19
#2023-11-13|1305.42
#2023-11-14|1331.23
#2023-11-15|1362.64
#2023-11-16|1365.42
#2023-11-17|1367.78
#2023-11-20|1386.30
#2023-11-21|1380.08
#2023-11-22|1390.36
#2023-11-23|1390.36
#2023-11-24|1399.99
#2023-11-27|1395.77
#2023-11-28|1379.33
#2023-11-29|1380.75
#2023-11-30|1376.25
#2023-12-01|1377.59
#2023-12-04|1358.23
#2023-12-05|1346.14
#2023-12-06|1339.92
#2023-12-07|1350.16
#2023-12-08|1364.87
#2023-12-11|1369.29
#2023-12-12|1363.78
#2023-12-13|1401.83
#2023-12-14|1407.63
#2023-12-15|1404.09
#2023-12-18|1415.28
#2023-12-19|1438.77
#2023-12-20|1408.85
#2023-12-21|1416.81
#2023-12-22|1401.18
#2023-12-25|1401.18
#2023-12-26|1407.88
#2023-12-27|1406.67
#2023-12-28|1407.22
#2023-12-29|1397.95
#2024-01-01|1397.95
#2024-01-02|1378.83
#2024-01-03|1378.89
#2024-01-04|1378.60
#2024-01-05|1379.39
#2024-01-08|1402.53
#2024-01-09|1385.58
#2024-01-10|1378.93
#2024-01-11|1392.47
#2024-01-12|1396.69
#2024-01-15|1396.69
#2024-01-16|1389.50
#2024-01-17|1372.96
#2024-01-18|1390.50
#2024-01-19|1396.71
#2024-01-22|1415.21
#2024-01-23|1421.10
#2024-01-24|1479.79
#2024-01-25|1510.67
#2024-01-26|1522.32
#2024-01-29|1542.69
#2024-01-30|1519.44
#2024-01-31|1514.39
#2024-02-01|1525.84
#2024-02-02|1522.40
#2024-02-05|1509.40
#2024-02-06|1517.95
#2024-02-07|1511.94
#2024-02-08|1568.23
#2024-02-09|1560.54
#2024-02-12|1570.74
#2024-02-13|1564.23
#2024-02-14|1603.76
#2024-02-15|1631.55
#2024-02-16|1627.66
#2024-02-19|1627.66
#2024-02-20|1598.75
#2024-02-21|1584.93
#2024-02-22|1604.51
#2024-02-23|1591.09
#2024-02-26|1594.53
#2024-02-27|1625.72
#2024-02-28|1623.72
#2024-02-29|1638.87
#2024-03-01|1656.13
#2024-03-04|1655.09
#2024-03-05|1628.03
#2024-03-06|1615.98
#2024-03-07|1634.07
#2024-03-08|1630.47
#2024-03-11|1642.46
#2024-03-12|1651.35
#2024-03-13|1650.66
#2024-03-14|1644.39
#2024-03-15|1632.97
#2024-03-18|1657.16
#2024-03-19|1665.96
#2024-03-20|1693.15
#2024-03-21|1689.90
#2024-03-22|1687.83
#2024-03-25|1707.20
#2024-03-26|1711.26
#2024-03-27|1703.33
#2024-03-28|1703.56
#2024-03-29|1703.56
#2024-04-01|1706.40
#2024-04-02|1709.80
#2024-04-03|1714.06
#2024-04-04|1682.24
#2024-04-05|1710.85
#2024-04-08|1698.32
#2024-04-09|1691.84
#2024-04-10|1680.35
#2024-04-11|1697.44
#2024-04-12|1667.65
#2024-04-15|1638.63
#2024-04-16|1653.96
#2024-04-17|1643.83
#2024-04-18|1639.19
#2024-04-19|1577.34
#2024-04-22|1576.43
#2024-04-23|1616.99
#2024-04-24|1595.47
#2024-04-25|1598.31
#2024-04-26|1593.67
#2024-04-29|1590.66
#2024-04-30|1563.05
#2024-05-01|1568.47
#2024-05-02|1602.63
#2024-05-03|1625.25
#2024-05-06|1664.41
#2024-05-07|1618.34
#2024-05-08|1619.89
#2024-05-09|1630.99
#2024-05-10|1628.05
#2024-05-13|1636.88
#2024-05-14|1632.16
#2024-05-15|1622.32
#2024-05-16|1625.56
#2024-05-17|1637.10
#2024-05-20|1662.19
#2024-05-21|1669.07
#2024-05-22|1657.53
#2024-05-23|1632.31
#2024-05-24|1656.40
#2024-05-27|1656.40
#2024-05-28|1662.72
#2024-05-29|1659.11
#2024-05-30|1657.81
#2024-05-31|1664.82
#2024-06-03|1651.54
#2024-06-04|1650.00
#2024-06-05|1666.14
#2024-06-06|1660.52
#2024-06-07|1649.56
#2024-06-10|1655.24
#2024-06-11|1647.26
#2024-06-12|1653.45
#2024-06-13|1645.88
#2024-06-14|1662.22
#2024-06-17|1679.23
#2024-06-18|1692.03
#2024-06-19|1692.03
#2024-06-20|1685.26
#2024-06-21|1698.24
#2024-06-24|1676.45
#2024-06-25|1682.59
#2024-06-26|1687.41
#2024-06-27|1697.08
#2024-06-28|1673.58
#2024-07-01|1660.77
#2024-07-02|1673.18
#2024-07-03|1684.00
#2024-07-04|1684.00
#2024-07-05|1690.01
#2024-07-08|1679.48
#2024-07-09|1683.77
#2024-07-10|1673.63
#2024-07-11|1644.24
#2024-07-12|1644.29
#2024-07-15|1654.61
#2024-07-16|1672.19
#2024-07-17|1648.32
#2024-07-18|1641.15
#2024-07-19|1624.05
#2024-07-22|1639.16
#2024-07-23|1621.66
#2024-07-24|1591.92
#2024-07-25|1586.50
#2024-07-26|1594.34
#2024-07-29|1601.08
#2024-07-30|1606.86
#2024-07-31|1612.22
#2024-08-01|1595.02
#2024-08-02|1554.01
#2024-08-05|1519.08
#2024-08-06|1547.63
#2024-08-07|1532.44
#2024-08-08|1554.44
#2024-08-09|1572.80
#2024-08-12|1566.56
#2024-08-13|1587.54
#2024-08-14|1606.47
#2024-08-15|1626.82
#2024-08-16|1644.61
#2024-08-19|1674.38
#2024-08-20|1681.15
#2024-08-21|1687.53
#2024-08-22|1671.16
#2024-08-23|1679.44
#2024-08-26|1687.02
#2024-08-27|1689.44
#2024-08-28|1666.35
#2024-08-29|1676.89
#2024-08-30|1694.57
#2024-09-02|1694.57
#2024-09-03|1647.20
#2024-09-04|1653.05
#2024-09-05|1655.73
#2024-09-06|1624.08
#2024-09-09|1636.26
#2024-09-10|1632.72
#2024-09-11|1640.74
#2024-09-12|1659.47
#2024-09-13|1687.43
#2024-09-16|1695.40
#2024-09-17|1715.24
#2024-09-18|1702.16
#2024-09-19|1721.83
#2024-09-20|1714.90
#2024-09-23|1715.30
#2024-09-24|1743.49
#2024-09-25|1740.56
#2024-09-26|1737.74
#2024-09-27|1738.65
#2024-09-30|1740.86
#2024-10-01|1722.81
#2024-10-02|1727.82
#2024-10-03|1720.88
#2024-10-04|1746.48
#2024-10-07|1707.55
#2024-10-08|1735.44
#2024-10-09|1751.33
#2024-10-10|1749.05
#2024-10-11|1750.70
#2024-10-14|1744.45
#2024-10-15|1734.11
#2024-10-16|1746.24
#2024-10-17|1727.13
#2024-10-18|1821.22
#2024-10-21|1822.73
#2024-10-22|1812.19
#2024-10-23|1787.54
#2024-10-24|1789.48
#2024-10-25|1789.94
#2024-10-28|1792.09
#2024-10-29|1807.46
#2024-10-30|1797.99
#2024-10-31|1805.06
#2024-11-01|1804.17
#2024-11-04|1800.88
#2024-11-05|1820.47
#2024-11-06|1863.99
#2024-11-07|1895.11
#2024-11-08|1884.99
#2024-11-11|1912.11
#2024-11-12|1930.30
#2024-11-13|1951.87
#2024-11-14|1991.68
#2024-11-15|1982.02
#2024-11-18|2002.80
#2024-11-19|2029.78
#2024-11-20|2065.27
#2024-11-21|2095.10
#2024-11-22|2101.98
#2024-11-25|2072.50
#2024-11-26|2074.76
#2024-11-27|2092.60
#2024-11-28|2092.60
#2024-11-29|2105.06
#2024-12-02|2123.49
#2024-12-03|2128.74
#2024-12-04|2144.11
#2024-12-05|2148.35
#2024-12-06|2173.66
#2024-12-09|2126.14
#2024-12-10|2124.98
#2024-12-11|2154.16
#2024-12-12|2153.91
#2024-12-13|2133.39
#2024-12-16|2128.73
#2024-12-17|2130.69
#2024-12-18|2071.46
#2024-12-19|2083.97
#2024-12-20|2096.74
#2024-12-23|2089.39
#2024-12-24|2124.01
#2024-12-25|2124.01
#2024-12-26|2115.24
#2024-12-27|2085.99
#2024-12-30|2070.05
#2024-12-31|2058.95
#2025-01-01|2058.95
#2025-01-02|2052.33
#2025-01-03|2051.38
#2025-01-06|2057.89
#2025-01-07|2048.32
#2025-01-08|2032.28
#2025-01-09|2032.28
#2025-01-10|1972.40
#2025-01-13|1975.30
#2025-01-14|1962.54
#2025-01-15|1988.75
#2025-01-16|1970.91
#2025-01-17|1996.63
#2025-01-20|1996.63
#2025-01-21|2022.08
#2025-01-22|2118.93
#2025-01-23|2169.86
#2025-01-24|2170.37
#2025-01-27|2174.02
#2025-01-28|2168.37
#2025-01-29|2183.00
#2025-01-30|2177.45
#2025-01-31|2177.79
#2025-02-03|2184.29
#2025-02-04|2197.40
#2025-02-05|2200.56
#2025-02-06|2215.62
#2025-02-07|2210.70
#2025-02-10|2223.90
#2025-02-11|2198.44
#2025-02-12|2224.91
#2025-02-13|2210.52
#2025-02-14|2230.13
#2025-02-17|2230.13
#2025-02-18|2199.22
#2025-02-19|2216.60
#2025-02-20|2187.45
#2025-02-21|2143.95
#2025-02-24|2146.05
#2025-02-25|2124.33
#2025-02-26|2142.09
#2025-02-27|2104.48
#2025-02-28|2145.66
#2025-03-03|2119.96
#2025-03-04|2099.49
#2025-03-05|2125.86
#2025-03-06|2000.02
#2025-03-07|1985.20
#2025-03-10|1932.01
#2025-03-11|1931.97
#2025-03-12|1964.09
#2025-03-13|1906.55
#2025-03-14|1954.77
#2025-03-17|2002.11
#2025-03-18|1975.52
#2025-03-19|2022.38
#2025-03-20|2002.96
#2025-03-21|2017.54
#2025-03-24|2041.13
#2025-03-25|2084.44
#2025-03-26|2046.10
#2025-03-27|2048.15
#2025-03-28|1977.84
#2025-03-31|1986.57
#2025-04-01|1971.33
#2025-04-02|1984.90
#2025-04-03|1887.79
#2025-04-04|1765.82
#2025-04-07|1775.75
#2025-04-08|1764.50
#2025-04-09|1937.52
#2025-04-10|1857.28
#2025-04-11|1852.70
#2025-04-14|1869.49
#2025-04-15|1928.71
#2025-04-16|1889.50
#2025-04-17|1920.49
#2025-04-18|1920.49
#2025-04-21|1926.96
#2025-04-22|2005.60
#2025-04-23|2029.67
#2025-04-24|2108.32
#2025-04-25|2116.81
#2025-04-28|2129.15
#2025-04-29|2155.13
#2025-04-30|2159.56
#2025-05-01|2157.70
#2025-05-02|2199.31
#2025-05-05|2171.97
#2025-05-06|2176.48
#2025-05-07|2251.90
#2025-05-08|2261.26
#2025-05-09|2270.96
#2025-05-12|2270.83
#2025-05-13|2311.89
#2025-05-14|2334.05
#2025-05-15|2361.26
#2025-05-16|2384.29
#2025-05-19|2379.28
#2025-05-20|2380.01
#2025-05-21|2364.81
#2025-05-22|2358.71
#2025-05-23|2348.74
#2025-05-26|2348.74
#2025-05-27|2400.61
#2025-05-28|2396.13
#2025-05-29|2367.43
#2025-05-30|2398.96
#2025-06-02|2410.30
#2025-06-03|2412.06
#2025-06-04|2437.70
#2025-06-05|2439.64
#2025-06-06|2438.88
#2025-06-09|2424.13
#2025-06-10|2421.67
#2025-06-11|2447.34
#2025-06-12|2430.63
#2025-06-13|2417.52
#2025-06-16|2453.15
#2025-06-17|2434.23
#2025-06-18|2440.41
#2025-06-19|2440.41
#2025-06-20|2451.94
#2025-06-23|2483.34
#2025-06-24|2524.14
#2025-06-25|2518.88
#2025-06-26|2567.33
#2025-06-27|2594.13
#2025-06-30|2625.97
#2025-07-01|2569.25
#2025-07-02|2559.25
#2025-07-03|2581.78
#2025-07-04|2581.78
#2025-07-07|2563.18
#2025-07-08|2542.79
#2025-07-09|2551.08
#2025-07-10|2520.98
#2025-07-11|2501.43
#2025-07-14|2524.39
#2025-07-15|2517.81
#2025-07-16|2518.46
#2025-07-17|2559.89
#2025-07-18|2480.32
#2025-07-21|2501.38
#2025-07-22|2461.15
#2025-07-23|2466.98
#2025-07-24|2466.10
#2025-07-25|2464.12
#2025-07-28|2453.59
#2025-07-29|2433.52
#2025-07-30|2451.09
#2025-07-31|2418.15
#2025-08-01|2398.17
#2025-08-04|2434.47
#2025-08-05|2397.05
#2025-08-06|2419.93
#2025-08-07|2398.93
#2025-08-08|2382.80
#2025-08-11|2391.33
#2025-08-12|2413.39
#2025-08-13|2423.00
#2025-08-14|2444.08
#2025-08-15|2449.77
#2025-08-18|2465.51
#2025-08-19|2426.93
#2025-08-20|2430.30
#2025-08-21|2417.30
#2025-08-22|2439.06
#2025-08-25|2445.42
#2025-08-26|2449.85
#2025-08-27|2452.29
#2025-08-28|2461.59
#2025-08-29|2436.08
#2025-09-01|2436.08
#2025-09-02|2440.10
#2025-09-03|2449.88
#2025-09-04|2492.08
#2025-09-05|2477.42
#2025-09-08|2488.16
#2025-09-09|2494.50
#2025-09-10|2456.62
#2025-09-11|2444.29
#2025-09-12|2436.24
#2025-09-15|2455.68
#2025-09-16|2441.38
#2025-09-17|2479.61
#2025-09-18|2454.15
#2025-09-19|2474.67
#2025-09-22|2473.14
#2025-09-23|2462.44
#2025-09-24|2452.08
#2025-09-25|2453.29
#2025-09-26|2460.29
#2025-09-29|2464.61
#2025-09-30|2459.15
#2025-10-01|2409.38
#2025-10-02|2396.70
#2025-10-03|2387.11
#2025-10-06|2404.62
#2025-10-07|2431.35
#2025-10-08|2448.27
#2025-10-09|2456.01
#2025-10-10|2423.85
#2025-10-13|2433.82
#2025-10-14|2436.80
#2025-10-15|2429.21
#2025-10-16|2389.47
#2025-10-17|2412.04
#2025-10-20|2468.19
#2025-10-21|2499.56
#2025-10-22|2350.57
#2025-10-23|2351.90
#2025-10-24|2317.66
#2025-10-27|2324.95
#2025-10-28|2326.83
#2025-10-29|2315.49
#2025-10-30|2318.27
#2025-10-31|2364.97
#2025-11-03|2335.17
#2025-11-04|2324.95
#2025-11-05|2332.88
#2025-11-06|2323.04
#2025-11-07|2333.40
#2025-11-10|2362.45
#2025-11-11|2397.63
#2025-11-12|2425.72
#2025-11-13|2370.91
#2025-11-14|2315.25
#2025-11-17|2298.15
#2025-11-18|2353.17
#2025-11-19|2290.73
#2025-11-20|2222.29
#2025-11-21|2221.87
#2025-11-24|2236.28
#2025-11-25|2215.85
#2025-11-26|2245.37
#2025-11-27|2245.37
#2025-11-28|2269.60
#2025-12-01|2298.97
#2025-12-02|2295.41
#2025-12-03|2234.91
#2025-12-04|2227.94
#2025-12-05|2206.51
#2025-12-08|2185.15
#2025-12-09|2189.68
#2025-12-10|2165.43
#2025-12-11|2196.10
#2025-12-12|2213.36
#2025-12-15|2188.83
#2025-12-16|2199.29
#2025-12-17|2196.04
#2025-12-18|2189.00
#2025-12-19|2191.99
#2025-12-22|2192.98
#2025-12-23|2202.94
#2025-12-24|2214.01
#2025-12-25|2214.01
#2025-12-26|2216.05
#2025-12-29|2215.41
#2025-12-30|2215.31
#2025-12-31|2207.11
#2026-01-01|2207.11
#2026-01-02|2163.76
#2026-01-05|2182.00
#2026-01-06|2174.07
#2026-01-07|2162.13
#2026-01-08|2163.82
#2026-01-09|2161.57
#2026-01-12|2140.99
#2026-01-13|2157.08
#2026-01-14|2139.43
#2026-01-15|2131.92
#2026-01-16|2116.11
#2026-01-19|2116.11
#2026-01-20|2096.76
#2026-01-21|2094.71
#2026-01-22|2073.16
#2026-01-23|2095.91
#2026-01-26|2088.54
#2026-01-27|2076.51
#2026-01-28|2055.55
#2026-01-29|2046.45
#2026-01-30|2057.70
#2026-02-02|2003.35
#2026-02-03|1952.72
#2026-02-04|1966.69
#2026-02-05|1959.90
#2026-02-06|1996.12
#2026-02-09|1977.36
#2026-02-10|2011.99
#2026-02-11|1966.35
#2026-02-12|1884.41
#2026-02-13|1914.64
#2026-02-16|1914.64
#2026-02-17|1922.34
#2026-02-18|1948.44
#2026-02-19|1937.41
#2026-02-20|1960.58
#2026-02-23|1916.14
#2026-02-24|1953.08
#2026-02-25|2000.88
#2026-02-26|2030.15
#2026-02-27|2166.75
#2026-03-02|2170.71
#2026-03-03|2168.61
#2026-03-04|2176.03
#2026-03-05|2182.08
#2026-03-06|2174.10
#2026-03-09|2164.05
#2026-03-10|2141.93
#2026-03-11|2112.99
#2026-03-12|2093.04
#2026-03-13|2100.64
#2026-03-16|2103.37
#2026-03-17|2102.12
#2026-03-18|2093.67
#2026-03-19|2058.23
#2026-03-20|2056.49
#2026-03-23|2070.09
#2026-03-24|2030.37
#2026-03-25|2045.69
#2026-03-26|2049.01
#2026-03-27|2033.81
#2026-03-30|2044.53
#2026-03-31|2099.68
#2026-04-01|2093.59
#2026-04-02|2135.83