Table Data - NASDAQ N America Media Large Mid Cap Net Total Return Index
| Title | NASDAQ N America Media Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4030LMN |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA4030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 536.29 |
| 2001-04-02 | 518.08 |
| 2001-04-03 | 491.25 |
| 2001-04-04 | 492.75 |
| 2001-04-05 | 529.00 |
| 2001-04-06 | 525.67 |
| 2001-04-09 | 529.40 |
| 2001-04-10 | 543.36 |
| 2001-04-11 | 547.90 |
| 2001-04-12 | 557.18 |
| 2001-04-13 | . |
| 2001-04-16 | 562.99 |
| 2001-04-17 | 570.35 |
| 2001-04-18 | 609.86 |
| 2001-04-19 | 621.53 |
| 2001-04-20 | 617.66 |
| 2001-04-23 | 603.04 |
| 2001-04-24 | 592.28 |
| 2001-04-25 | 610.31 |
| 2001-04-26 | 615.20 |
| 2001-04-27 | 611.09 |
| 2001-04-30 | 614.16 |
| 2001-05-01 | 628.08 |
| 2001-05-02 | 630.46 |
| 2001-05-03 | 621.24 |
| 2001-05-04 | 628.45 |
| 2001-05-07 | 630.30 |
| 2001-05-08 | 623.17 |
| 2001-05-09 | 622.31 |
| 2001-05-10 | 629.34 |
| 2001-05-11 | 623.90 |
| 2001-05-14 | 622.79 |
| 2001-05-15 | 616.81 |
| 2001-05-16 | 637.88 |
| 2001-05-17 | 651.10 |
| 2001-05-18 | 654.94 |
| 2001-05-21 | 674.66 |
| 2001-05-22 | 671.11 |
| 2001-05-23 | 658.15 |
| 2001-05-24 | 657.64 |
| 2001-05-25 | 652.95 |
| 2001-05-28 | . |
| 2001-05-29 | 639.16 |
| 2001-05-30 | 629.89 |
| 2001-05-31 | 636.34 |
| 2001-06-01 | 639.04 |
| 2001-06-04 | 638.33 |
| 2001-06-05 | 644.10 |
| 2001-06-06 | 637.92 |
| 2001-06-07 | 637.41 |
| 2001-06-08 | 632.95 |
| 2001-06-11 | 634.02 |
| 2001-06-12 | 631.19 |
| 2001-06-13 | 626.71 |
| 2001-06-14 | 612.32 |
| 2001-06-15 | 610.37 |
| 2001-06-18 | 596.55 |
| 2001-06-19 | 599.64 |
| 2001-06-20 | 622.51 |
| 2001-06-21 | 630.84 |
| 2001-06-22 | 620.56 |
| 2001-06-25 | 618.24 |
| 2001-06-26 | 613.91 |
| 2001-06-27 | 614.62 |
| 2001-06-28 | 616.29 |
| 2001-06-29 | 628.40 |
| 2001-07-02 | 631.25 |
| 2001-07-03 | 630.12 |
| 2001-07-04 | . |
| 2001-07-05 | 619.89 |
| 2001-07-06 | 605.28 |
| 2001-07-09 | 604.53 |
| 2001-07-10 | 597.14 |
| 2001-07-11 | 588.88 |
| 2001-07-12 | 599.00 |
| 2001-07-13 | 598.52 |
| 2001-07-16 | 594.42 |
| 2001-07-17 | 599.93 |
| 2001-07-18 | 573.31 |
| 2001-07-19 | 566.61 |
| 2001-07-20 | 569.83 |
| 2001-07-23 | 557.51 |
| 2001-07-24 | 550.94 |
| 2001-07-25 | 558.57 |
| 2001-07-26 | 574.72 |
| 2001-07-27 | 579.09 |
| 2001-07-30 | 578.18 |
| 2001-07-31 | 576.68 |
| 2001-08-01 | 583.16 |
| 2001-08-02 | 591.54 |
| 2001-08-03 | 586.81 |
| 2001-08-06 | 581.09 |
| 2001-08-07 | 582.70 |
| 2001-08-08 | 575.29 |
| 2001-08-09 | 571.72 |
| 2001-08-10 | 571.03 |
| 2001-08-13 | 567.15 |
| 2001-08-14 | 548.17 |
| 2001-08-15 | 538.56 |
| 2001-08-16 | 539.25 |
| 2001-08-17 | 533.39 |
| 2001-08-20 | 537.67 |
| 2001-08-21 | 535.37 |
| 2001-08-22 | 532.59 |
| 2001-08-23 | 533.07 |
| 2001-08-24 | 548.76 |
| 2001-08-27 | 544.96 |
| 2001-08-28 | 533.26 |
| 2001-08-29 | 518.97 |
| 2001-08-30 | 499.40 |
| 2001-08-31 | 510.76 |
| 2001-09-03 | . |
| 2001-09-04 | 512.66 |
| 2001-09-05 | 503.11 |
| 2001-09-06 | 488.02 |
| 2001-09-07 | 466.37 |
| 2001-09-10 | 472.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 418.96 |
| 2001-09-18 | 413.99 |
| 2001-09-19 | 412.73 |
| 2001-09-20 | 391.88 |
| 2001-09-21 | 398.27 |
| 2001-09-24 | 420.91 |
| 2001-09-25 | 417.38 |
| 2001-09-26 | 412.28 |
| 2001-09-27 | 416.51 |
| 2001-09-28 | 430.50 |
| 2001-10-01 | 422.26 |
| 2001-10-02 | 427.88 |
| 2001-10-03 | 443.43 |
| 2001-10-04 | 443.22 |
| 2001-10-05 | 438.34 |
| 2001-10-08 | 424.11 |
| 2001-10-09 | 422.57 |
| 2001-10-10 | 429.31 |
| 2001-10-11 | 451.03 |
| 2001-10-12 | 446.89 |
| 2001-10-15 | 444.82 |
| 2001-10-16 | 450.63 |
| 2001-10-17 | 428.78 |
| 2001-10-18 | 420.93 |
| 2001-10-19 | 428.44 |
| 2001-10-22 | 439.21 |
| 2001-10-23 | 446.97 |
| 2001-10-24 | 441.11 |
| 2001-10-25 | 443.76 |
| 2001-10-26 | 449.41 |
| 2001-10-29 | 434.14 |
| 2001-10-30 | 424.21 |
| 2001-10-31 | 428.18 |
| 2001-11-01 | 439.83 |
| 2001-11-02 | 437.58 |
| 2001-11-05 | 447.29 |
| 2001-11-06 | 455.67 |
| 2001-11-07 | 454.47 |
| 2001-11-08 | 467.33 |
| 2001-11-09 | 470.32 |
| 2001-11-12 | 465.85 |
| 2001-11-13 | 482.63 |
| 2001-11-14 | 492.94 |
| 2001-11-15 | 495.39 |
| 2001-11-16 | 493.58 |
| 2001-11-19 | 503.83 |
| 2001-11-20 | 494.01 |
| 2001-11-21 | 486.90 |
| 2001-11-22 | . |
| 2001-11-23 | 491.34 |
| 2001-11-26 | 500.45 |
| 2001-11-27 | 497.41 |
| 2001-11-28 | 484.42 |
| 2001-11-29 | 485.71 |
| 2001-11-30 | 486.71 |
| 2001-12-03 | 478.71 |
| 2001-12-04 | 488.43 |
| 2001-12-05 | 510.02 |
| 2001-12-06 | 510.17 |
| 2001-12-07 | 495.91 |
| 2001-12-10 | 475.83 |
| 2001-12-11 | 483.64 |
| 2001-12-12 | 485.24 |
| 2001-12-13 | 480.82 |
| 2001-12-14 | 474.37 |
| 2001-12-17 | 481.92 |
| 2001-12-18 | 483.27 |
| 2001-12-19 | 484.65 |
| 2001-12-20 | 478.08 |
| 2001-12-21 | 476.30 |
| 2001-12-24 | 476.66 |
| 2001-12-25 | . |
| 2001-12-26 | 477.59 |
| 2001-12-27 | 485.82 |
| 2001-12-28 | 493.88 |
| 2001-12-31 | 487.10 |
| 2002-01-01 | . |
| 2002-01-02 | 486.85 |
| 2002-01-03 | 486.78 |
| 2002-01-04 | 493.63 |
| 2002-01-07 | 500.65 |
| 2002-01-08 | 494.76 |
| 2002-01-09 | 489.25 |
| 2002-01-10 | 489.33 |
| 2002-01-11 | 483.31 |
| 2002-01-14 | 477.91 |
| 2002-01-15 | 481.34 |
| 2002-01-16 | 469.59 |
| 2002-01-17 | 471.61 |
| 2002-01-18 | 465.06 |
| 2002-01-21 | . |
| 2002-01-22 | 455.75 |
| 2002-01-23 | 456.54 |
| 2002-01-24 | 457.87 |
| 2002-01-25 | 456.27 |
| 2002-01-28 | 457.73 |
| 2002-01-29 | 446.21 |
| 2002-01-30 | 442.66 |
| 2002-01-31 | 445.06 |
| 2002-02-01 | 442.00 |
| 2002-02-04 | 425.21 |
| 2002-02-05 | 423.61 |
| 2002-02-06 | 424.09 |
| 2002-02-07 | 437.33 |
| 2002-02-08 | 454.65 |
| 2002-02-11 | 463.92 |
| 2002-02-12 | 460.45 |
| 2002-02-13 | 460.39 |
| 2002-02-14 | 461.09 |
| 2002-02-15 | 450.53 |
| 2002-02-18 | . |
| 2002-02-19 | 439.85 |
| 2002-02-20 | 443.45 |
| 2002-02-21 | 435.53 |
| 2002-02-22 | 440.88 |
| 2002-02-25 | 450.53 |
| 2002-02-26 | 447.70 |
| 2002-02-27 | 450.84 |
| 2002-02-28 | 454.82 |
| 2002-03-01 | 469.40 |
| 2002-03-04 | 480.12 |
| 2002-03-05 | 480.55 |
| 2002-03-06 | 485.76 |
| 2002-03-07 | 477.97 |
| 2002-03-08 | 483.60 |
| 2002-03-11 | 486.16 |
| 2002-03-12 | 480.28 |
| 2002-03-13 | 475.64 |
| 2002-03-14 | 473.90 |
| 2002-03-15 | 483.06 |
| 2002-03-18 | 491.66 |
| 2002-03-19 | 486.51 |
| 2002-03-20 | 479.82 |
| 2002-03-21 | 475.30 |
| 2002-03-22 | 471.95 |
| 2002-03-25 | 465.22 |
| 2002-03-26 | 455.02 |
| 2002-03-27 | 459.19 |
| 2002-03-28 | 463.49 |
| 2002-03-29 | . |
| 2002-04-01 | 461.09 |
| 2002-04-02 | 453.41 |
| 2002-04-03 | 448.58 |
| 2002-04-04 | 449.75 |
| 2002-04-05 | 456.26 |
| 2002-04-08 | 454.14 |
| 2002-04-09 | 452.58 |
| 2002-04-10 | 451.20 |
| 2002-04-11 | 437.76 |
| 2002-04-12 | 443.93 |
| 2002-04-15 | 446.51 |
| 2002-04-16 | 454.60 |
| 2002-04-17 | 454.92 |
| 2002-04-18 | 453.01 |
| 2002-04-19 | 456.46 |
| 2002-04-22 | 446.03 |
| 2002-04-23 | 441.62 |
| 2002-04-24 | 444.17 |
| 2002-04-25 | 441.51 |
| 2002-04-26 | 429.90 |
| 2002-04-29 | 417.02 |
| 2002-04-30 | 423.22 |
| 2002-05-01 | 434.74 |
| 2002-05-02 | 428.42 |
| 2002-05-03 | 421.48 |
| 2002-05-06 | 410.54 |
| 2002-05-07 | 411.29 |
| 2002-05-08 | 428.43 |
| 2002-05-09 | 423.50 |
| 2002-05-10 | 414.20 |
| 2002-05-13 | 421.19 |
| 2002-05-14 | 435.47 |
| 2002-05-15 | 444.09 |
| 2002-05-16 | 442.65 |
| 2002-05-17 | 448.07 |
| 2002-05-20 | 444.52 |
| 2002-05-21 | 437.75 |
| 2002-05-22 | 434.92 |
| 2002-05-23 | 440.73 |
| 2002-05-24 | 440.54 |
| 2002-05-27 | . |
| 2002-05-28 | 436.98 |
| 2002-05-29 | 434.61 |
| 2002-05-30 | 431.04 |
| 2002-05-31 | 434.69 |
| 2002-06-03 | 429.65 |
| 2002-06-04 | 423.44 |
| 2002-06-05 | 422.18 |
| 2002-06-06 | 413.23 |
| 2002-06-07 | 412.19 |
| 2002-06-10 | 407.01 |
| 2002-06-11 | 401.31 |
| 2002-06-12 | 388.82 |
| 2002-06-13 | 386.76 |
| 2002-06-14 | 386.04 |
| 2002-06-17 | 393.87 |
| 2002-06-18 | 399.03 |
| 2002-06-19 | 391.69 |
| 2002-06-20 | 375.65 |
| 2002-06-21 | 365.07 |
| 2002-06-24 | 368.89 |
| 2002-06-25 | 365.80 |
| 2002-06-26 | 347.82 |
| 2002-06-27 | 342.41 |
| 2002-06-28 | 358.52 |
| 2002-07-01 | 340.24 |
| 2002-07-02 | 333.20 |
| 2002-07-03 | 343.78 |
| 2002-07-04 | . |
| 2002-07-05 | 359.61 |
| 2002-07-08 | 349.89 |
| 2002-07-09 | 342.58 |
| 2002-07-10 | 325.62 |
| 2002-07-11 | 332.49 |
| 2002-07-12 | 335.90 |
| 2002-07-15 | 331.65 |
| 2002-07-16 | 322.73 |
| 2002-07-17 | 329.49 |
| 2002-07-18 | 321.55 |
| 2002-07-19 | 306.09 |
| 2002-07-22 | 301.44 |
| 2002-07-23 | 284.02 |
| 2002-07-24 | 295.41 |
| 2002-07-25 | 289.63 |
| 2002-07-26 | 293.80 |
| 2002-07-29 | 315.43 |
| 2002-07-30 | 319.60 |
| 2002-07-31 | 317.37 |
| 2002-08-01 | 307.08 |
| 2002-08-02 | 293.83 |
| 2002-08-05 | 276.32 |
| 2002-08-06 | 287.27 |
| 2002-08-07 | 293.01 |
| 2002-08-08 | 303.96 |
| 2002-08-09 | 302.36 |
| 2002-08-12 | 300.21 |
| 2002-08-13 | 293.84 |
| 2002-08-14 | 307.07 |
| 2002-08-15 | 324.34 |
| 2002-08-16 | 331.76 |
| 2002-08-19 | 343.50 |
| 2002-08-20 | 342.10 |
| 2002-08-21 | 351.41 |
| 2002-08-22 | 355.60 |
| 2002-08-23 | 339.91 |
| 2002-08-26 | 343.15 |
| 2002-08-27 | 336.45 |
| 2002-08-28 | 328.16 |
| 2002-08-29 | 335.71 |
| 2002-08-30 | 333.46 |
| 2002-09-02 | . |
| 2002-09-03 | 317.07 |
| 2002-09-04 | 324.92 |
| 2002-09-05 | 318.48 |
| 2002-09-06 | 335.09 |
| 2002-09-09 | 335.15 |
| 2002-09-10 | 342.82 |
| 2002-09-11 | 345.18 |
| 2002-09-12 | 334.05 |
| 2002-09-13 | 336.81 |
| 2002-09-16 | 334.34 |
| 2002-09-17 | 334.44 |
| 2002-09-18 | 333.58 |
| 2002-09-19 | 319.00 |
| 2002-09-20 | 324.39 |
| 2002-09-23 | 318.38 |
| 2002-09-24 | 315.62 |
| 2002-09-25 | 324.01 |
| 2002-09-26 | 332.06 |
| 2002-09-27 | 325.67 |
| 2002-09-30 | 315.60 |
| 2002-10-01 | 324.07 |
| 2002-10-02 | 320.78 |
| 2002-10-03 | 317.69 |
| 2002-10-04 | 306.90 |
| 2002-10-07 | 295.45 |
| 2002-10-08 | 296.66 |
| 2002-10-09 | 289.81 |
| 2002-10-10 | 304.74 |
| 2002-10-11 | 318.60 |
| 2002-10-14 | 317.92 |
| 2002-10-15 | 335.85 |
| 2002-10-16 | 328.65 |
| 2002-10-17 | 336.61 |
| 2002-10-18 | 338.86 |
| 2002-10-21 | 349.68 |
| 2002-10-22 | 351.34 |
| 2002-10-23 | 357.94 |
| 2002-10-24 | 351.55 |
| 2002-10-25 | 360.76 |
| 2002-10-28 | 356.64 |
| 2002-10-29 | 350.87 |
| 2002-10-30 | 352.53 |
| 2002-10-31 | 350.52 |
| 2002-11-01 | 355.98 |
| 2002-11-04 | 365.24 |
| 2002-11-05 | 370.44 |
| 2002-11-06 | 375.78 |
| 2002-11-07 | 361.99 |
| 2002-11-08 | 360.03 |
| 2002-11-11 | 352.14 |
| 2002-11-12 | 358.12 |
| 2002-11-13 | 357.25 |
| 2002-11-14 | 363.91 |
| 2002-11-15 | 368.74 |
| 2002-11-18 | 363.71 |
| 2002-11-19 | 360.81 |
| 2002-11-20 | 363.76 |
| 2002-11-21 | 376.30 |
| 2002-11-22 | 377.94 |
| 2002-11-25 | 380.20 |
| 2002-11-26 | 366.85 |
| 2002-11-27 | 382.36 |
| 2002-11-28 | . |
| 2002-11-29 | 382.33 |
| 2002-12-02 | 382.72 |
| 2002-12-03 | 364.73 |
| 2002-12-04 | 359.68 |
| 2002-12-05 | 360.90 |
| 2002-12-06 | 361.87 |
| 2002-12-09 | 346.74 |
| 2002-12-10 | 352.94 |
| 2002-12-11 | 355.00 |
| 2002-12-12 | 352.93 |
| 2002-12-13 | 344.89 |
| 2002-12-16 | 353.39 |
| 2002-12-17 | 354.10 |
| 2002-12-18 | 347.03 |
| 2002-12-19 | 345.34 |
| 2002-12-20 | 347.13 |
| 2002-12-23 | 349.89 |
| 2002-12-24 | 346.65 |
| 2002-12-25 | . |
| 2002-12-26 | 345.77 |
| 2002-12-27 | 335.47 |
| 2002-12-30 | 336.57 |
| 2002-12-31 | 343.04 |
| 2003-01-01 | . |
| 2003-01-02 | 356.70 |
| 2003-01-03 | 357.57 |
| 2003-01-06 | 369.12 |
| 2003-01-07 | 366.74 |
| 2003-01-08 | 360.28 |
| 2003-01-09 | 370.11 |
| 2003-01-10 | 375.38 |
| 2003-01-13 | 376.79 |
| 2003-01-14 | 379.98 |
| 2003-01-15 | 374.24 |
| 2003-01-16 | 373.78 |
| 2003-01-17 | 368.19 |
| 2003-01-20 | . |
| 2003-01-21 | 356.73 |
| 2003-01-22 | 352.22 |
| 2003-01-23 | 363.15 |
| 2003-01-24 | 352.75 |
| 2003-01-27 | 344.11 |
| 2003-01-28 | 349.52 |
| 2003-01-29 | 356.32 |
| 2003-01-30 | 340.27 |
| 2003-01-31 | 346.43 |
| 2003-02-03 | 342.60 |
| 2003-02-04 | 332.31 |
| 2003-02-05 | 330.42 |
| 2003-02-06 | 333.89 |
| 2003-02-07 | 327.74 |
| 2003-02-10 | 328.41 |
| 2003-02-11 | 326.60 |
| 2003-02-12 | 321.74 |
| 2003-02-13 | 316.97 |
| 2003-02-14 | 326.10 |
| 2003-02-17 | . |
| 2003-02-18 | 336.68 |
| 2003-02-19 | 330.80 |
| 2003-02-20 | 328.09 |
| 2003-02-21 | 333.72 |
| 2003-02-24 | 321.69 |
| 2003-02-25 | 327.41 |
| 2003-02-26 | 323.07 |
| 2003-02-27 | 329.63 |
| 2003-02-28 | 336.40 |
| 2003-03-03 | 332.74 |
| 2003-03-04 | 323.04 |
| 2003-03-05 | 326.86 |
| 2003-03-06 | 322.26 |
| 2003-03-07 | 326.88 |
| 2003-03-10 | 317.90 |
| 2003-03-11 | 312.89 |
| 2003-03-12 | 310.66 |
| 2003-03-13 | 325.99 |
| 2003-03-14 | 329.88 |
| 2003-03-17 | 344.19 |
| 2003-03-18 | 340.28 |
| 2003-03-19 | 341.40 |
| 2003-03-20 | 347.86 |
| 2003-03-21 | 359.23 |
| 2003-03-24 | 340.81 |
| 2003-03-25 | 347.46 |
| 2003-03-26 | 344.31 |
| 2003-03-27 | 344.47 |
| 2003-03-28 | 341.62 |
| 2003-03-31 | 333.15 |
| 2003-04-01 | 337.94 |
| 2003-04-02 | 347.85 |
| 2003-04-03 | 346.77 |
| 2003-04-04 | 348.35 |
| 2003-04-07 | 353.73 |
| 2003-04-08 | 352.74 |
| 2003-04-09 | 349.06 |
| 2003-04-10 | 349.41 |
| 2003-04-11 | 349.11 |
| 2003-04-14 | 358.08 |
| 2003-04-15 | 360.36 |
| 2003-04-16 | 354.43 |
| 2003-04-17 | 360.50 |
| 2003-04-18 | . |
| 2003-04-21 | 361.44 |
| 2003-04-22 | 374.16 |
| 2003-04-23 | 380.06 |
| 2003-04-24 | 373.78 |
| 2003-04-25 | 366.61 |
| 2003-04-28 | 372.91 |
| 2003-04-29 | 375.71 |
| 2003-04-30 | 377.04 |
| 2003-05-01 | 375.76 |
| 2003-05-02 | 377.77 |
| 2003-05-05 | 371.99 |
| 2003-05-06 | 375.12 |
| 2003-05-07 | 376.57 |
| 2003-05-08 | 371.83 |
| 2003-05-09 | 377.77 |
| 2003-05-12 | 382.69 |
| 2003-05-13 | 380.66 |
| 2003-05-14 | 378.60 |
| 2003-05-15 | 384.46 |
| 2003-05-16 | 387.82 |
| 2003-05-19 | 375.60 |
| 2003-05-20 | 373.87 |
| 2003-05-21 | 377.27 |
| 2003-05-22 | 386.11 |
| 2003-05-23 | 384.97 |
| 2003-05-26 | . |
| 2003-05-27 | 390.64 |
| 2003-05-28 | 389.81 |
| 2003-05-29 | 390.95 |
| 2003-05-30 | 394.76 |
| 2003-06-02 | 401.04 |
| 2003-06-03 | 397.55 |
| 2003-06-04 | 406.17 |
| 2003-06-05 | 408.14 |
| 2003-06-06 | 404.07 |
| 2003-06-09 | 396.63 |
| 2003-06-10 | 400.78 |
| 2003-06-11 | 407.91 |
| 2003-06-12 | 411.44 |
| 2003-06-13 | 406.61 |
| 2003-06-16 | 415.13 |
| 2003-06-17 | 415.05 |
| 2003-06-18 | 411.32 |
| 2003-06-19 | 402.16 |
| 2003-06-20 | 402.16 |
| 2003-06-23 | 395.56 |
| 2003-06-24 | 393.58 |
| 2003-06-25 | 392.03 |
| 2003-06-26 | 396.28 |
| 2003-06-27 | 394.00 |
| 2003-06-30 | 396.56 |
| 2003-07-01 | 396.44 |
| 2003-07-02 | 399.96 |
| 2003-07-03 | 398.52 |
| 2003-07-04 | . |
| 2003-07-07 | 410.20 |
| 2003-07-08 | 409.12 |
| 2003-07-09 | 407.85 |
| 2003-07-10 | 402.10 |
| 2003-07-11 | 406.50 |
| 2003-07-14 | 410.85 |
| 2003-07-15 | 409.08 |
| 2003-07-16 | 405.09 |
| 2003-07-17 | 399.59 |
| 2003-07-18 | 403.39 |
| 2003-07-21 | 395.17 |
| 2003-07-22 | 399.16 |
| 2003-07-23 | 393.67 |
| 2003-07-24 | 394.01 |
| 2003-07-25 | 399.32 |
| 2003-07-28 | 400.60 |
| 2003-07-29 | 401.20 |
| 2003-07-30 | 394.36 |
| 2003-07-31 | 397.50 |
| 2003-08-01 | 396.24 |
| 2003-08-04 | 393.19 |
| 2003-08-05 | 385.90 |
| 2003-08-06 | 385.85 |
| 2003-08-07 | 385.89 |
| 2003-08-08 | 388.13 |
| 2003-08-11 | 392.51 |
| 2003-08-12 | 397.25 |
| 2003-08-13 | 395.23 |
| 2003-08-14 | 397.82 |
| 2003-08-15 | 397.26 |
| 2003-08-18 | 400.08 |
| 2003-08-19 | 403.42 |
| 2003-08-20 | 401.86 |
| 2003-08-21 | 405.37 |
| 2003-08-22 | 403.20 |
| 2003-08-25 | 400.43 |
| 2003-08-26 | 401.27 |
| 2003-08-27 | 401.91 |
| 2003-08-28 | 403.86 |
| 2003-08-29 | 410.67 |
| 2003-09-01 | . |
| 2003-09-02 | 414.76 |
| 2003-09-03 | 416.70 |
| 2003-09-04 | 419.57 |
| 2003-09-05 | 415.84 |
| 2003-09-08 | 416.95 |
| 2003-09-09 | 412.58 |
| 2003-09-10 | 404.12 |
| 2003-09-11 | 405.06 |
| 2003-09-12 | 403.16 |
| 2003-09-15 | 398.84 |
| 2003-09-16 | 406.87 |
| 2003-09-17 | 405.67 |
| 2003-09-18 | 409.49 |
| 2003-09-19 | 404.76 |
| 2003-09-22 | 397.88 |
| 2003-09-23 | 400.28 |
| 2003-09-24 | 390.76 |
| 2003-09-25 | 388.71 |
| 2003-09-26 | 383.40 |
| 2003-09-29 | 385.24 |
| 2003-09-30 | 385.07 |
| 2003-10-01 | 393.78 |
| 2003-10-02 | 396.63 |
| 2003-10-03 | 399.28 |
| 2003-10-06 | 401.52 |
| 2003-10-07 | 402.43 |
| 2003-10-08 | 397.92 |
| 2003-10-09 | 402.33 |
| 2003-10-10 | 405.38 |
| 2003-10-13 | 407.16 |
| 2003-10-14 | 409.44 |
| 2003-10-15 | 406.84 |
| 2003-10-16 | 409.52 |
| 2003-10-17 | 403.30 |
| 2003-10-20 | 403.43 |
| 2003-10-21 | 402.79 |
| 2003-10-22 | 398.44 |
| 2003-10-23 | 398.06 |
| 2003-10-24 | 397.37 |
| 2003-10-27 | 401.30 |
| 2003-10-28 | 408.94 |
| 2003-10-29 | 409.13 |
| 2003-10-30 | 411.25 |
| 2003-10-31 | 411.18 |
| 2003-11-03 | 412.90 |
| 2003-11-04 | 409.35 |
| 2003-11-05 | 410.09 |
| 2003-11-06 | 415.05 |
| 2003-11-07 | 419.27 |
| 2003-11-10 | 414.97 |
| 2003-11-11 | 408.39 |
| 2003-11-12 | 411.26 |
| 2003-11-13 | 409.21 |
| 2003-11-14 | 406.30 |
| 2003-11-17 | 404.78 |
| 2003-11-18 | 399.78 |
| 2003-11-19 | 402.78 |
| 2003-11-20 | 400.75 |
| 2003-11-21 | 403.43 |
| 2003-11-24 | 408.35 |
| 2003-11-25 | 411.88 |
| 2003-11-26 | 414.74 |
| 2003-11-27 | . |
| 2003-11-28 | 413.93 |
| 2003-12-01 | 416.31 |
| 2003-12-02 | 416.00 |
| 2003-12-03 | 414.87 |
| 2003-12-04 | 414.75 |
| 2003-12-05 | 409.86 |
| 2003-12-08 | 411.90 |
| 2003-12-09 | 413.43 |
| 2003-12-10 | 412.84 |
| 2003-12-11 | 418.36 |
| 2003-12-12 | 423.55 |
| 2003-12-15 | 423.05 |
| 2003-12-16 | 423.82 |
| 2003-12-17 | 422.98 |
| 2003-12-18 | 428.34 |
| 2003-12-19 | 430.67 |
| 2003-12-22 | 432.35 |
| 2003-12-23 | 434.17 |
| 2003-12-24 | 433.84 |
| 2003-12-25 | . |
| 2003-12-26 | 434.60 |
| 2003-12-29 | 438.46 |
| 2003-12-30 | 438.63 |
| 2003-12-31 | 442.31 |
| 2004-01-01 | . |
| 2004-01-02 | 444.60 |
| 2004-01-05 | 447.92 |
| 2004-01-06 | 446.53 |
| 2004-01-07 | 447.53 |
| 2004-01-08 | 452.87 |
| 2004-01-09 | 450.45 |
| 2004-01-12 | 452.39 |
| 2004-01-13 | 449.40 |
| 2004-01-14 | 450.91 |
| 2004-01-15 | 449.60 |
| 2004-01-16 | 448.95 |
| 2004-01-19 | . |
| 2004-01-20 | 448.54 |
| 2004-01-21 | 453.90 |
| 2004-01-22 | 455.02 |
| 2004-01-23 | 453.90 |
| 2004-01-26 | 454.48 |
| 2004-01-27 | 447.72 |
| 2004-01-28 | 437.53 |
| 2004-01-29 | 440.58 |
| 2004-01-30 | 437.74 |
| 2004-02-02 | 438.26 |
| 2004-02-03 | 434.40 |
| 2004-02-04 | 429.38 |
| 2004-02-05 | 429.73 |
| 2004-02-06 | 434.73 |
| 2004-02-09 | 437.37 |
| 2004-02-10 | 444.59 |
| 2004-02-11 | 448.96 |
| 2004-02-12 | 442.02 |
| 2004-02-13 | 437.46 |
| 2004-02-16 | . |
| 2004-02-17 | 441.74 |
| 2004-02-18 | 440.64 |
| 2004-02-19 | 437.01 |
| 2004-02-20 | 433.29 |
| 2004-02-23 | 429.09 |
| 2004-02-24 | 428.30 |
| 2004-02-25 | 430.76 |
| 2004-02-26 | 432.85 |
| 2004-02-27 | 431.91 |
| 2004-03-01 | 434.63 |
| 2004-03-02 | 431.89 |
| 2004-03-03 | 433.37 |
| 2004-03-04 | 437.76 |
| 2004-03-05 | 435.32 |
| 2004-03-08 | 430.98 |
| 2004-03-09 | 428.24 |
| 2004-03-10 | 420.85 |
| 2004-03-11 | 415.79 |
| 2004-03-12 | 423.04 |
| 2004-03-15 | 413.67 |
| 2004-03-16 | 414.89 |
| 2004-03-17 | 420.85 |
| 2004-03-18 | 420.19 |
| 2004-03-19 | 420.22 |
| 2004-03-22 | 412.29 |
| 2004-03-23 | 411.63 |
| 2004-03-24 | 410.49 |
| 2004-03-25 | 417.40 |
| 2004-03-26 | 417.54 |
| 2004-03-29 | 419.52 |
| 2004-03-30 | 421.31 |
| 2004-03-31 | 421.33 |
| 2004-04-01 | 426.03 |
| 2004-04-02 | 432.07 |
| 2004-04-05 | 435.71 |
| 2004-04-06 | 437.86 |
| 2004-04-07 | 435.70 |
| 2004-04-08 | 436.91 |
| 2004-04-09 | . |
| 2004-04-12 | 439.40 |
| 2004-04-13 | 431.78 |
| 2004-04-14 | 434.09 |
| 2004-04-15 | 430.99 |
| 2004-04-16 | 432.11 |
| 2004-04-19 | 435.86 |
| 2004-04-20 | 431.27 |
| 2004-04-21 | 432.66 |
| 2004-04-22 | 435.60 |
| 2004-04-23 | 433.27 |
| 2004-04-26 | 431.96 |
| 2004-04-27 | 432.89 |
| 2004-04-28 | 428.45 |
| 2004-04-29 | 427.20 |
| 2004-04-30 | 423.31 |
| 2004-05-03 | 425.90 |
| 2004-05-04 | 425.87 |
| 2004-05-05 | 425.47 |
| 2004-05-06 | 419.39 |
| 2004-05-07 | 414.71 |
| 2004-05-10 | 405.55 |
| 2004-05-11 | 413.73 |
| 2004-05-12 | 413.70 |
| 2004-05-13 | 412.33 |
| 2004-05-14 | 411.26 |
| 2004-05-17 | 405.03 |
| 2004-05-18 | 407.98 |
| 2004-05-19 | 409.08 |
| 2004-05-20 | 408.83 |
| 2004-05-21 | 410.22 |
| 2004-05-24 | 412.75 |
| 2004-05-25 | 420.53 |
| 2004-05-26 | 421.30 |
| 2004-05-27 | 421.03 |
| 2004-05-28 | 418.91 |
| 2004-05-31 | . |
| 2004-06-01 | 417.94 |
| 2004-06-02 | 420.36 |
| 2004-06-03 | 417.51 |
| 2004-06-04 | 419.57 |
| 2004-06-07 | 424.49 |
| 2004-06-08 | 423.54 |
| 2004-06-09 | 420.75 |
| 2004-06-10 | 422.24 |
| 2004-06-11 | . |
| 2004-06-14 | 416.42 |
| 2004-06-15 | 417.91 |
| 2004-06-16 | 417.51 |
| 2004-06-17 | 417.52 |
| 2004-06-18 | 418.45 |
| 2004-06-21 | 414.97 |
| 2004-06-22 | 412.02 |
| 2004-06-23 | 409.91 |
| 2004-06-24 | 410.78 |
| 2004-06-25 | 409.94 |
| 2004-06-28 | 409.64 |
| 2004-06-29 | 410.66 |
| 2004-06-30 | 413.26 |
| 2004-07-01 | 410.92 |
| 2004-07-02 | 410.04 |
| 2004-07-05 | . |
| 2004-07-06 | 405.01 |
| 2004-07-07 | 404.17 |
| 2004-07-08 | 400.15 |
| 2004-07-09 | 401.49 |
| 2004-07-12 | 401.66 |
| 2004-07-13 | 402.11 |
| 2004-07-14 | 400.68 |
| 2004-07-15 | 398.64 |
| 2004-07-16 | 395.11 |
| 2004-07-19 | 394.71 |
| 2004-07-20 | 398.67 |
| 2004-07-21 | 396.36 |
| 2004-07-22 | 399.32 |
| 2004-07-23 | 395.25 |
| 2004-07-26 | 392.71 |
| 2004-07-27 | 395.21 |
| 2004-07-28 | 390.22 |
| 2004-07-29 | 392.09 |
| 2004-07-30 | 392.31 |
| 2004-08-02 | 397.30 |
| 2004-08-03 | 397.56 |
| 2004-08-04 | 392.77 |
| 2004-08-05 | 390.42 |
| 2004-08-06 | 384.48 |
| 2004-08-09 | 381.60 |
| 2004-08-10 | 385.52 |
| 2004-08-11 | 381.84 |
| 2004-08-12 | 376.88 |
| 2004-08-13 | 378.46 |
| 2004-08-16 | 386.23 |
| 2004-08-17 | 388.70 |
| 2004-08-18 | 392.98 |
| 2004-08-19 | 392.70 |
| 2004-08-20 | 396.82 |
| 2004-08-23 | 394.13 |
| 2004-08-24 | 393.11 |
| 2004-08-25 | 394.56 |
| 2004-08-26 | 394.42 |
| 2004-08-27 | 394.46 |
| 2004-08-30 | 389.89 |
| 2004-08-31 | 389.71 |
| 2004-09-01 | 389.74 |
| 2004-09-02 | 391.56 |
| 2004-09-03 | 388.86 |
| 2004-09-06 | . |
| 2004-09-07 | 391.99 |
| 2004-09-08 | 393.07 |
| 2004-09-09 | 393.14 |
| 2004-09-10 | 396.40 |
| 2004-09-13 | 396.07 |
| 2004-09-14 | 399.17 |
| 2004-09-15 | 396.84 |
| 2004-09-16 | 400.08 |
| 2004-09-17 | 401.13 |
| 2004-09-20 | 397.77 |
| 2004-09-21 | 398.17 |
| 2004-09-22 | 394.49 |
| 2004-09-23 | 396.26 |
| 2004-09-24 | 397.78 |
| 2004-09-27 | 393.97 |
| 2004-09-28 | 392.00 |
| 2004-09-29 | 393.03 |
| 2004-09-30 | 394.95 |
| 2004-10-01 | 402.04 |
| 2004-10-04 | 405.68 |
| 2004-10-05 | 407.14 |
| 2004-10-06 | 411.05 |
| 2004-10-07 | 408.17 |
| 2004-10-08 | 403.92 |
| 2004-10-11 | 405.49 |
| 2004-10-12 | 405.80 |
| 2004-10-13 | 405.64 |
| 2004-10-14 | 401.84 |
| 2004-10-15 | 402.16 |
| 2004-10-18 | 403.52 |
| 2004-10-19 | 400.94 |
| 2004-10-20 | 399.23 |
| 2004-10-21 | 401.30 |
| 2004-10-22 | 397.76 |
| 2004-10-25 | 398.13 |
| 2004-10-26 | 404.51 |
| 2004-10-27 | 408.91 |
| 2004-10-28 | 411.26 |
| 2004-10-29 | 412.65 |
| 2004-11-01 | 410.51 |
| 2004-11-02 | 413.14 |
| 2004-11-03 | 416.03 |
| 2004-11-04 | 422.61 |
| 2004-11-05 | 422.42 |
| 2004-11-08 | 419.38 |
| 2004-11-09 | 420.90 |
| 2004-11-10 | 421.23 |
| 2004-11-11 | 423.58 |
| 2004-11-12 | 426.96 |
| 2004-11-15 | 428.48 |
| 2004-11-16 | 427.26 |
| 2004-11-17 | 429.17 |
| 2004-11-18 | 429.41 |
| 2004-11-19 | 427.03 |
| 2004-11-22 | 430.47 |
| 2004-11-23 | 433.66 |
| 2004-11-24 | 434.11 |
| 2004-11-25 | . |
| 2004-11-26 | 434.27 |
| 2004-11-29 | 431.83 |
| 2004-11-30 | 429.45 |
| 2004-12-01 | 436.71 |
| 2004-12-02 | 436.51 |
| 2004-12-03 | 433.96 |
| 2004-12-06 | 434.78 |
| 2004-12-07 | 434.37 |
| 2004-12-08 | 431.81 |
| 2004-12-09 | 435.95 |
| 2004-12-10 | 437.03 |
| 2004-12-13 | 438.71 |
| 2004-12-14 | 441.25 |
| 2004-12-15 | 444.92 |
| 2004-12-16 | 444.32 |
| 2004-12-17 | 444.74 |
| 2004-12-20 | 444.25 |
| 2004-12-21 | 447.77 |
| 2004-12-22 | 448.83 |
| 2004-12-23 | 447.79 |
| 2004-12-24 | . |
| 2004-12-27 | 450.60 |
| 2004-12-28 | 453.38 |
| 2004-12-29 | 451.61 |
| 2004-12-30 | 453.76 |
| 2004-12-31 | 453.79 |
| 2005-01-03 | 451.06 |
| 2005-01-04 | 445.42 |
| 2005-01-05 | 443.31 |
| 2005-01-06 | 444.11 |
| 2005-01-07 | 442.99 |
| 2005-01-10 | 445.71 |
| 2005-01-11 | 442.84 |
| 2005-01-12 | 445.01 |
| 2005-01-13 | 442.70 |
| 2005-01-14 | 445.22 |
| 2005-01-17 | . |
| 2005-01-18 | 447.18 |
| 2005-01-19 | 443.16 |
| 2005-01-20 | 442.22 |
| 2005-01-21 | 442.84 |
| 2005-01-24 | 441.39 |
| 2005-01-25 | 441.40 |
| 2005-01-26 | 440.72 |
| 2005-01-27 | 437.47 |
#2005-01-28| 435.48
#2005-01-31| 438.12
#2005-02-01| 437.15
#2005-02-02| 439.39
#2005-02-03| 438.14
#2005-02-04| 441.66
#2005-02-07| 441.81
#2005-02-08| 440.80
#2005-02-09| 438.35
#2005-02-10| 439.61
#2005-02-11| 441.73
#2005-02-14| 438.94
#2005-02-15| 442.50
#2005-02-16| 443.14
#2005-02-17| 441.41
#2005-02-18| 439.30
#2005-02-21| .
#2005-02-22| 433.11
#2005-02-23| 435.13
#2005-02-24| 432.35
#2005-02-25| 430.61
#2005-02-28| 431.10
#2005-03-01| 435.56
#2005-03-02| 438.17
#2005-03-03| 437.34
#2005-03-04| 440.24
#2005-03-07| 442.46
#2005-03-08| 439.96
#2005-03-09| 435.68
#2005-03-10| 435.42
#2005-03-11| 432.99
#2005-03-14| 436.76
#2005-03-15| 438.60
#2005-03-16| 439.43
#2005-03-17| 443.13
#2005-03-18| 443.33
#2005-03-21| 441.62
#2005-03-22| 436.18
#2005-03-23| 434.43
#2005-03-24| 432.61
#2005-03-25| .
#2005-03-28| 434.50
#2005-03-29| 431.04
#2005-03-30| 435.85
#2005-03-31| 436.35
#2005-04-01| 434.25
#2005-04-04| 433.28
#2005-04-05| 435.55
#2005-04-06| 433.29
#2005-04-07| 437.61
#2005-04-08| 435.72
#2005-04-11| 434.77
#2005-04-12| 436.72
#2005-04-13| 432.37
#2005-04-14| 428.83
#2005-04-15| 422.69
#2005-04-18| 420.12
#2005-04-19| 421.07
#2005-04-20| 416.30
#2005-04-21| 426.22
#2005-04-22| 420.62
#2005-04-25| 422.96
#2005-04-26| 418.65
#2005-04-27| 419.82
#2005-04-28| 414.04
#2005-04-29| 416.25
#2005-05-02| 417.68
#2005-05-03| 417.75
#2005-05-04| 426.91
#2005-05-05| 424.03
#2005-05-06| 422.99
#2005-05-09| 425.91
#2005-05-10| 421.30
#2005-05-11| 418.44
#2005-05-12| 418.48
#2005-05-13| 417.93
#2005-05-16| 417.31
#2005-05-17| 418.38
#2005-05-18| 420.63
#2005-05-19| 425.29
#2005-05-20| 424.77
#2005-05-23| 426.44
#2005-05-24| 428.00
#2005-05-25| 425.66
#2005-05-26| 426.81
#2005-05-27| 427.81
#2005-05-30| .
#2005-05-31| 424.73
#2005-06-01| 424.92
#2005-06-02| 425.30
#2005-06-03| 424.19
#2005-06-06| 422.55
#2005-06-07| 423.03
#2005-06-08| 422.45
#2005-06-09| 422.76
#2005-06-10| 422.00
#2005-06-13| 424.96
#2005-06-14| 425.37
#2005-06-15| 423.22
#2005-06-16| 423.14
#2005-06-17| 423.13
#2005-06-20| 426.56
#2005-06-21| 427.67
#2005-06-22| 428.01
#2005-06-23| 422.70
#2005-06-24| 422.06
#2005-06-27| 418.92
#2005-06-28| 421.79
#2005-06-29| 419.24
#2005-06-30| 416.75
#2005-07-01| 415.91
#2005-07-04| .
#2005-07-05| 415.67
#2005-07-06| 413.99
#2005-07-07| 411.95
#2005-07-08| 418.35
#2005-07-11| 419.70
#2005-07-12| 420.71
#2005-07-13| 420.50
#2005-07-14| 421.92
#2005-07-15| 421.72
#2005-07-18| 418.77
#2005-07-19| 418.78
#2005-07-20| 420.02
#2005-07-21| 418.37
#2005-07-22| 422.08
#2005-07-25| 420.44
#2005-07-26| 425.09
#2005-07-27| 427.18
#2005-07-28| 429.82
#2005-07-29| 424.91
#2005-08-01| 424.87
#2005-08-02| 427.29
#2005-08-03| 427.11
#2005-08-04| 429.01
#2005-08-05| 428.91
#2005-08-08| 428.01
#2005-08-09| 432.94
#2005-08-10| 432.01
#2005-08-11| 436.06
#2005-08-12| 436.47
#2005-08-15| 439.87
#2005-08-16| 435.47
#2005-08-17| 436.16
#2005-08-18| 433.85
#2005-08-19| 432.57
#2005-08-22| 433.25
#2005-08-23| 431.72
#2005-08-24| 427.39
#2005-08-25| 427.64
#2005-08-26| 426.15
#2005-08-29| 427.66
#2005-08-30| 428.27
#2005-08-31| 429.18
#2005-09-01| 428.20
#2005-09-02| 426.46
#2005-09-05| .
#2005-09-06| 431.22
#2005-09-07| 431.42
#2005-09-08| 429.36
#2005-09-09| 431.83
#2005-09-12| 432.07
#2005-09-13| 427.78
#2005-09-14| 424.75
#2005-09-15| 426.46
#2005-09-16| 429.50
#2005-09-19| 425.10
#2005-09-20| 422.05
#2005-09-21| 415.18
#2005-09-22| 415.47
#2005-09-23| 415.40
#2005-09-26| 414.92
#2005-09-27| 414.32
#2005-09-28| 413.72
#2005-09-29| 417.72
#2005-09-30| 419.98
#2005-10-03| 418.66
#2005-10-04| 416.88
#2005-10-05| 410.94
#2005-10-06| 409.90
#2005-10-07| 411.01
#2005-10-10| 410.04
#2005-10-11| 406.57
#2005-10-12| 401.12
#2005-10-13| 400.50
#2005-10-14| 404.12
#2005-10-17| 403.02
#2005-10-18| 398.22
#2005-10-19| 400.86
#2005-10-20| 394.97
#2005-10-21| 393.61
#2005-10-24| 400.23
#2005-10-25| 400.18
#2005-10-26| 399.04
#2005-10-27| 393.57
#2005-10-28| 397.28
#2005-10-31| 400.72
#2005-11-01| 401.94
#2005-11-02| 408.25
#2005-11-03| 405.94
#2005-11-04| 405.36
#2005-11-07| 406.85
#2005-11-08| 405.31
#2005-11-09| 406.82
#2005-11-10| 410.85
#2005-11-11| 411.17
#2005-11-14| 409.59
#2005-11-15| 406.65
#2005-11-16| 404.72
#2005-11-17| 408.15
#2005-11-18| 410.00
#2005-11-21| 410.57
#2005-11-22| 411.75
#2005-11-23| 413.79
#2005-11-24| .
#2005-11-25| 414.44
#2005-11-28| 412.10
#2005-11-29| 409.90
#2005-11-30| 407.34
#2005-12-01| 411.62
#2005-12-02| 413.25
#2005-12-05| 412.14
#2005-12-06| 413.69
#2005-12-07| 414.81
#2005-12-08| 411.73
#2005-12-09| 412.36
#2005-12-12| 413.22
#2005-12-13| 414.35
#2005-12-14| 414.21
#2005-12-15| 412.80
#2005-12-16| 413.52
#2005-12-19| 411.48
#2005-12-20| 408.51
#2005-12-21| 406.47
#2005-12-22| 408.79
#2005-12-23| 409.91
#2005-12-26| .
#2005-12-27| 407.00
#2005-12-28| 405.94
#2005-12-29| 406.64
#2005-12-30| 405.01
#2006-01-02| .
#2006-01-03| 402.49
#2006-01-04| 403.80
#2006-01-05| 403.56
#2006-01-06| 408.95
#2006-01-09| 409.30
#2006-01-10| 407.71
#2006-01-11| 408.24
#2006-01-12| 407.52
#2006-01-13| 407.95
#2006-01-16| .
#2006-01-17| 408.21
#2006-01-18| 407.47
#2006-01-19| 411.04
#2006-01-20| 405.17
#2006-01-23| 405.03
#2006-01-24| 406.56
#2006-01-25| 403.36
#2006-01-26| 404.24
#2006-01-27| 406.31
#2006-01-30| 407.24
#2006-01-31| 404.70
#2006-02-01| 408.16
#2006-02-02| 404.01
#2006-02-03| 404.41
#2006-02-06| 404.49
#2006-02-07| 405.87
#2006-02-08| 409.89
#2006-02-09| 409.07
#2006-02-10| 409.40
#2006-02-13| 407.90
#2006-02-14| 410.09
#2006-02-15| 410.50
#2006-02-16| 409.99
#2006-02-17| 408.10
#2006-02-20| .
#2006-02-21| 407.02
#2006-02-22| 408.84
#2006-02-23| 408.40
#2006-02-24| 408.87
#2006-02-27| 412.16
#2006-02-28| 409.43
#2006-03-01| 412.44
#2006-03-02| 412.34
#2006-03-03| 413.00
#2006-03-06| 409.83
#2006-03-07| 409.43
#2006-03-08| 408.76
#2006-03-09| 407.11
#2006-03-10| 408.73
#2006-03-13| 408.73
#2006-03-14| 411.04
#2006-03-15| 413.36
#2006-03-16| 412.61
#2006-03-17| 411.18
#2006-03-20| 410.65
#2006-03-21| 408.57
#2006-03-22| 408.14
#2006-03-23| 407.92
#2006-03-24| 408.02
#2006-03-27| 406.98
#2006-03-28| 403.94
#2006-03-29| 407.08
#2006-03-30| 408.45
#2006-03-31| 408.04
#2006-04-03| 408.92
#2006-04-04| 409.81
#2006-04-05| 411.12
#2006-04-06| 413.46
#2006-04-07| 411.95
#2006-04-10| 413.55
#2006-04-11| 411.19
#2006-04-12| 411.11
#2006-04-13| 413.36
#2006-04-14| .
#2006-04-17| 411.56
#2006-04-18| 416.06
#2006-04-19| 413.89
#2006-04-20| 412.91
#2006-04-21| 410.93
#2006-04-24| 410.87
#2006-04-25| 412.25
#2006-04-26| 413.47
#2006-04-27| 418.48
#2006-04-28| 420.32
#2006-05-01| 416.98
#2006-05-02| 418.53
#2006-05-03| 418.47
#2006-05-04| 420.38
#2006-05-05| 424.17
#2006-05-08| 425.29
#2006-05-09| 427.86
#2006-05-10| 430.55
#2006-05-11| 429.02
#2006-05-12| 428.46
#2006-05-15| 429.48
#2006-05-16| 433.31
#2006-05-17| 428.39
#2006-05-18| 425.41
#2006-05-19| 426.52
#2006-05-22| 424.28
#2006-05-23| 422.51
#2006-05-24| 421.88
#2006-05-25| 426.93
#2006-05-26| 429.82
#2006-05-29| .
#2006-05-30| 427.32
#2006-05-31| 430.01
#2006-06-01| 436.12
#2006-06-02| 436.96
#2006-06-05| 431.98
#2006-06-06| 430.87
#2006-06-07| 431.46
#2006-06-08| 428.57
#2006-06-09| 426.86
#2006-06-12| 423.12
#2006-06-13| 418.12
#2006-06-14| 418.20
#2006-06-15| 424.54
#2006-06-16| 423.12
#2006-06-19| 421.86
#2006-06-20| 422.28
#2006-06-21| 424.00
#2006-06-22| 419.42
#2006-06-23| 418.41
#2006-06-26| 420.66
#2006-06-27| 416.48
#2006-06-28| 419.51
#2006-06-29| 426.39
#2006-06-30| 427.26
#2006-07-03| 428.31
#2006-07-04| .
#2006-07-05| 424.88
#2006-07-06| 423.51
#2006-07-07| 421.89
#2006-07-10| 421.10
#2006-07-11| 422.72
#2006-07-12| 419.09
#2006-07-13| 410.86
#2006-07-14| 406.76
#2006-07-17| 407.85
#2006-07-18| 409.46
#2006-07-19| 414.31
#2006-07-20| 410.95
#2006-07-21| 406.69
#2006-07-24| 412.57
#2006-07-25| 414.05
#2006-07-26| 412.84
#2006-07-27| 415.14
#2006-07-28| 421.68
#2006-07-31| 421.78
#2006-08-01| 418.73
#2006-08-02| 424.64
#2006-08-03| 423.75
#2006-08-04| 423.23
#2006-08-07| 420.22
#2006-08-08| 418.32
#2006-08-09| 414.30
#2006-08-10| 418.48
#2006-08-11| 418.29
#2006-08-14| 419.78
#2006-08-15| 422.92
#2006-08-16| 423.68
#2006-08-17| 426.32
#2006-08-18| 425.96
#2006-08-21| 426.04
#2006-08-22| 427.02
#2006-08-23| 425.16
#2006-08-24| 424.89
#2006-08-25| 426.39
#2006-08-28| 428.62
#2006-08-29| 429.01
#2006-08-30| 430.19
#2006-08-31| 430.44
#2006-09-01| 434.57
#2006-09-04| .
#2006-09-05| 432.37
#2006-09-06| 429.17
#2006-09-07| 428.85
#2006-09-08| 430.42
#2006-09-11| 431.08
#2006-09-12| 435.45
#2006-09-13| 435.64
#2006-09-14| 433.86
#2006-09-15| 435.49
#2006-09-18| 434.48
#2006-09-19| 435.69
#2006-09-20| 439.88
#2006-09-21| 438.29
#2006-09-22| 437.25
#2006-09-25| 444.63
#2006-09-26| 449.58
#2006-09-27| 449.21
#2006-09-28| 446.45
#2006-09-29| 447.84
#2006-10-02| 444.89
#2006-10-03| 448.98
#2006-10-04| 451.93
#2006-10-05| 452.38
#2006-10-06| 454.25
#2006-10-09| 457.30
#2006-10-10| 457.89
#2006-10-11| 457.25
#2006-10-12| 461.70
#2006-10-13| 462.68
#2006-10-16| 463.39
#2006-10-17| 463.55
#2006-10-18| 466.11
#2006-10-19| 467.61
#2006-10-20| 466.64
#2006-10-23| 469.19
#2006-10-24| 470.08
#2006-10-25| 470.30
#2006-10-26| 478.61
#2006-10-27| 478.18
#2006-10-30| 479.23
#2006-10-31| 479.96
#2006-11-01| 473.59
#2006-11-02| 475.25
#2006-11-03| 474.00
#2006-11-06| 481.54
#2006-11-07| 480.56
#2006-11-08| 483.71
#2006-11-09| 483.29
#2006-11-10| 480.71
#2006-11-13| 481.81
#2006-11-14| 482.52
#2006-11-15| 483.35
#2006-11-16| 486.44
#2006-11-17| 486.36
#2006-11-20| 487.26
#2006-11-21| 488.35
#2006-11-22| 488.32
#2006-11-23| .
#2006-11-24| 486.79
#2006-11-27| 481.40
#2006-11-28| 482.49
#2006-11-29| 486.20
#2006-11-30| 485.55
#2006-12-01| 486.67
#2006-12-04| 491.27
#2006-12-05| 495.63
#2006-12-06| 494.24
#2006-12-07| 495.35
#2006-12-08| 499.17
#2006-12-11| 503.65
#2006-12-12| 504.00
#2006-12-13| 505.04
#2006-12-14| 506.94
#2006-12-15| 506.74
#2006-12-18| 507.44
#2006-12-19| 508.90
#2006-12-20| 507.50
#2006-12-21| 506.68
#2006-12-22| 505.08
#2006-12-25| .
#2006-12-26| 507.56
#2006-12-27| 509.31
#2006-12-28| 508.40
#2006-12-29| 505.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 507.22
#2007-01-04| 508.96
#2007-01-05| 506.14
#2007-01-08| 508.19
#2007-01-09| 509.13
#2007-01-10| 513.53
#2007-01-11| 518.03
#2007-01-12| 520.87
#2007-01-15| .
#2007-01-16| 522.50
#2007-01-17| 522.50
#2007-01-18| 526.79
#2007-01-19| 523.37
#2007-01-22| 520.93
#2007-01-23| 522.17
#2007-01-24| 523.61
#2007-01-25| 515.08
#2007-01-26| 512.42
#2007-01-29| 513.61
#2007-01-30| 515.39
#2007-01-31| 518.05
#2007-02-01| 514.40
#2007-02-02| 516.70
#2007-02-05| 515.34
#2007-02-06| 515.36
#2007-02-07| 519.97
#2007-02-08| 518.28
#2007-02-09| 511.56
#2007-02-12| 505.35
#2007-02-13| 511.06
#2007-02-14| 513.12
#2007-02-15| 514.34
#2007-02-16| 516.28
#2007-02-19| .
#2007-02-20| 518.73
#2007-02-21| 518.18
#2007-02-22| 516.07
#2007-02-23| 513.65
#2007-02-26| 509.67
#2007-02-27| 490.97
#2007-02-28| 495.65
#2007-03-01| 495.13
#2007-03-02| 490.82
#2007-03-05| 486.51
#2007-03-06| 494.38
#2007-03-07| 492.93
#2007-03-08| 495.34
#2007-03-09| 495.80
#2007-03-12| 496.96
#2007-03-13| 488.76
#2007-03-14| 489.95
#2007-03-15| 490.35
#2007-03-16| 487.98
#2007-03-19| 494.08
#2007-03-20| 499.31
#2007-03-21| 506.98
#2007-03-22| 505.07
#2007-03-23| 502.14
#2007-03-26| 502.32
#2007-03-27| 499.59
#2007-03-28| 495.50
#2007-03-29| 497.84
#2007-03-30| 498.92
#2007-04-02| 499.70
#2007-04-03| 505.55
#2007-04-04| 504.99
#2007-04-05| 508.84
#2007-04-06| .
#2007-04-09| 509.06
#2007-04-10| 510.77
#2007-04-11| 510.04
#2007-04-12| 513.90
#2007-04-13| 516.65
#2007-04-16| 518.78
#2007-04-17| 519.55
#2007-04-18| 517.85
#2007-04-19| 515.01
#2007-04-20| 517.95
#2007-04-23| 517.18
#2007-04-24| 517.56
#2007-04-25| 522.51
#2007-04-26| 518.59
#2007-04-27| 515.05
#2007-04-30| 511.77
#2007-05-01| 512.81
#2007-05-02| 518.99
#2007-05-03| 519.85
#2007-05-04| 521.02
#2007-05-07| 524.03
#2007-05-08| 523.01
#2007-05-09| 519.93
#2007-05-10| 514.59
#2007-05-11| 520.05
#2007-05-14| 519.79
#2007-05-15| 518.82
#2007-05-16| 523.69
#2007-05-17| 522.40
#2007-05-18| 528.79
#2007-05-21| 531.74
#2007-05-22| 530.07
#2007-05-23| 531.36
#2007-05-24| 524.62
#2007-05-25| 528.36
#2007-05-28| .
#2007-05-29| 527.06
#2007-05-30| 531.61
#2007-05-31| 529.30
#2007-06-01| 531.51
#2007-06-04| 532.18
#2007-06-05| 528.98
#2007-06-06| 524.04
#2007-06-07| 516.30
#2007-06-08| 519.16
#2007-06-11| 520.02
#2007-06-12| 513.99
#2007-06-13| 519.95
#2007-06-14| 525.30
#2007-06-15| 528.32
#2007-06-18| 526.62
#2007-06-19| 530.16
#2007-06-20| 528.14
#2007-06-21| 527.94
#2007-06-22| 522.60
#2007-06-25| 521.83
#2007-06-26| 520.61
#2007-06-27| 522.69
#2007-06-28| 522.64
#2007-06-29| 522.41
#2007-07-02| 527.71
#2007-07-03| 526.99
#2007-07-04| .
#2007-07-05| 529.37
#2007-07-06| 530.20
#2007-07-09| 529.49
#2007-07-10| 521.82
#2007-07-11| 524.59
#2007-07-12| 528.76
#2007-07-13| 530.87
#2007-07-16| 531.46
#2007-07-17| 534.18
#2007-07-18| 535.56
#2007-07-19| 536.17
#2007-07-20| 529.82
#2007-07-23| 533.97
#2007-07-24| 525.36
#2007-07-25| 525.06
#2007-07-26| 508.96
#2007-07-27| 502.48
#2007-07-30| 506.22
#2007-07-31| 500.15
#2007-08-01| 498.89
#2007-08-02| 500.67
#2007-08-03| 492.54
#2007-08-06| 495.42
#2007-08-07| 495.84
#2007-08-08| 498.28
#2007-08-09| 485.16
#2007-08-10| 485.93
#2007-08-13| 489.83
#2007-08-14| 479.98
#2007-08-15| 474.14
#2007-08-16| 471.54
#2007-08-17| 478.17
#2007-08-20| 475.74
#2007-08-21| 478.90
#2007-08-22| 486.05
#2007-08-23| 486.42
#2007-08-24| 491.93
#2007-08-27| 491.91
#2007-08-28| 479.05
#2007-08-29| 490.16
#2007-08-30| 487.18
#2007-08-31| 493.73
#2007-09-03| .
#2007-09-04| 498.66
#2007-09-05| 493.96
#2007-09-06| 497.15
#2007-09-07| 489.92
#2007-09-10| 487.94
#2007-09-11| 490.48
#2007-09-12| 490.21
#2007-09-13| 491.19
#2007-09-14| 489.32
#2007-09-17| 485.75
#2007-09-18| 498.48
#2007-09-19| 499.00
#2007-09-20| 494.26
#2007-09-21| 496.52
#2007-09-24| 491.52
#2007-09-25| 492.72
#2007-09-26| 496.01
#2007-09-27| 497.60
#2007-09-28| 498.82
#2007-10-01| 503.95
#2007-10-02| 502.15
#2007-10-03| 502.08
#2007-10-04| 505.04
#2007-10-05| 512.82
#2007-10-08| 510.76
#2007-10-09| 513.78
#2007-10-10| 513.52
#2007-10-11| 511.55
#2007-10-12| 513.42
#2007-10-15| 509.31
#2007-10-16| 507.81
#2007-10-17| 508.06
#2007-10-18| 505.98
#2007-10-19| 494.28
#2007-10-22| 497.75
#2007-10-23| 499.84
#2007-10-24| 500.52
#2007-10-25| 488.93
#2007-10-26| 493.84
#2007-10-29| 494.95
#2007-10-30| 491.65
#2007-10-31| 496.87
#2007-11-01| 487.51
#2007-11-02| 487.20
#2007-11-05| 484.54
#2007-11-06| 491.22
#2007-11-07| 482.07
#2007-11-08| 481.86
#2007-11-09| 472.27
#2007-11-12| 461.36
#2007-11-13| 473.98
#2007-11-14| 463.57
#2007-11-15| 462.89
#2007-11-16| 465.72
#2007-11-19| 458.43
#2007-11-20| 457.72
#2007-11-21| 451.40
#2007-11-22| .
#2007-11-23| 456.86
#2007-11-26| 449.63
#2007-11-27| 455.28
#2007-11-28| 466.58
#2007-11-29| 468.17
#2007-11-30| 474.25
#2007-12-03| 473.38
#2007-12-04| 467.78
#2007-12-05| 461.06
#2007-12-06| 466.44
#2007-12-07| 467.21
#2007-12-10| 465.58
#2007-12-11| 456.47
#2007-12-12| 457.44
#2007-12-13| 459.12
#2007-12-14| 457.04
#2007-12-17| 452.43
#2007-12-18| 455.38
#2007-12-19| 452.97
#2007-12-20| 455.73
#2007-12-21| 461.68
#2007-12-24| 464.01
#2007-12-25| .
#2007-12-26| 463.73
#2007-12-27| 458.11
#2007-12-28| 457.38
#2007-12-31| 455.83
#2008-01-01| .
#2008-01-02| 447.21
#2008-01-03| 445.39
#2008-01-04| 435.17
#2008-01-07| 434.44
#2008-01-08| 427.44
#2008-01-09| 427.22
#2008-01-10| 431.01
#2008-01-11| 427.04
#2008-01-14| 429.78
#2008-01-15| 422.35
#2008-01-16| 424.62
#2008-01-17| 413.11
#2008-01-18| 409.72
#2008-01-21| .
#2008-01-22| 403.66
#2008-01-23| 410.50
#2008-01-24| 419.72
#2008-01-25| 413.52
#2008-01-28| 421.27
#2008-01-29| 422.50
#2008-01-30| 420.72
#2008-01-31| 427.20
#2008-02-01| 439.80
#2008-02-04| 435.87
#2008-02-05| 423.93
#2008-02-06| 425.84
#2008-02-07| 426.84
#2008-02-08| 425.56
#2008-02-11| 425.69
#2008-02-12| 430.90
#2008-02-13| 439.14
#2008-02-14| 441.41
#2008-02-15| 447.48
#2008-02-18| .
#2008-02-19| 445.79
#2008-02-20| 445.45
#2008-02-21| 438.23
#2008-02-22| 444.96
#2008-02-25| 449.57
#2008-02-26| 451.24
#2008-02-27| 450.63
#2008-02-28| 444.01
#2008-02-29| 432.70
#2008-03-03| 433.00
#2008-03-04| 427.57
#2008-03-05| 428.32
#2008-03-06| 421.80
#2008-03-07| 418.75
#2008-03-10| 410.82
#2008-03-11| 419.62
#2008-03-12| 420.45
#2008-03-13| 419.74
#2008-03-14| 410.85
#2008-03-17| 405.39
#2008-03-18| 419.04
#2008-03-19| 413.34
#2008-03-20| 416.85
#2008-03-21| .
#2008-03-24| 427.95
#2008-03-25| 429.54
#2008-03-26| 420.10
#2008-03-27| 416.75
#2008-03-28| 409.17
#2008-03-31| 413.81
#2008-04-01| 426.20
#2008-04-02| 428.02
#2008-04-03| 427.92
#2008-04-04| 426.97
#2008-04-07| 429.81
#2008-04-08| 427.05
#2008-04-09| 421.30
#2008-04-10| 423.07
#2008-04-11| 414.77
#2008-04-14| 411.10
#2008-04-15| 409.91
#2008-04-16| 416.00
#2008-04-17| 419.00
#2008-04-18| 424.64
#2008-04-21| 425.56
#2008-04-22| 421.86
#2008-04-23| 422.23
#2008-04-24| 425.96
#2008-04-25| 425.65
#2008-04-28| 425.85
#2008-04-29| 429.67
#2008-04-30| 427.49
#2008-05-01| 443.51
#2008-05-02| 444.09
#2008-05-05| 441.23
#2008-05-06| 445.28
#2008-05-07| 444.57
#2008-05-08| 449.10
#2008-05-09| 445.29
#2008-05-12| 451.20
#2008-05-13| 454.13
#2008-05-14| 457.17
#2008-05-15| 461.17
#2008-05-16| 457.96
#2008-05-19| 457.71
#2008-05-20| 452.60
#2008-05-21| 449.18
#2008-05-22| 453.14
#2008-05-23| 445.41
#2008-05-26| .
#2008-05-27| 449.25
#2008-05-28| 447.09
#2008-05-29| 448.83
#2008-05-30| 448.02
#2008-06-02| 445.20
#2008-06-03| 444.45
#2008-06-04| 449.55
#2008-06-05| 453.13
#2008-06-06| 438.45
#2008-06-09| 436.78
#2008-06-10| 436.67
#2008-06-11| 431.28
#2008-06-12| 429.71
#2008-06-13| 438.68
#2008-06-16| 436.99
#2008-06-17| 432.86
#2008-06-18| 425.79
#2008-06-19| 426.10
#2008-06-20| 415.06
#2008-06-23| 410.98
#2008-06-24| 406.93
#2008-06-25| 414.40
#2008-06-26| 403.32
#2008-06-27| 401.36
#2008-06-30| 401.41
#2008-07-01| 397.12
#2008-07-02| 390.46
#2008-07-03| 390.89
#2008-07-04| .
#2008-07-07| 384.84
#2008-07-08| 388.38
#2008-07-09| 381.05
#2008-07-10| 382.61
#2008-07-11| 378.81
#2008-07-14| 377.18
#2008-07-15| 378.56
#2008-07-16| 389.70
#2008-07-17| 395.44
#2008-07-18| 397.55
#2008-07-21| 393.87
#2008-07-22| 394.91
#2008-07-23| 403.30
#2008-07-24| 396.88
#2008-07-25| 397.11
#2008-07-28| 386.11
#2008-07-29| 392.92
#2008-07-30| 397.49
#2008-07-31| 396.16
#2008-08-01| 393.45
#2008-08-04| 394.57
#2008-08-05| 409.09
#2008-08-06| 406.56
#2008-08-07| 400.38
#2008-08-08| 414.32
#2008-08-11| 419.71
#2008-08-12| 415.65
#2008-08-13| 414.36
#2008-08-14| 420.83
#2008-08-15| 423.55
#2008-08-18| 417.57
#2008-08-19| 410.79
#2008-08-20| 408.35
#2008-08-21| 410.16
#2008-08-22| 417.84
#2008-08-25| 407.95
#2008-08-26| 410.85
#2008-08-27| 413.50
#2008-08-28| 422.05
#2008-08-29| 418.37
#2008-09-01| .
#2008-09-02| 419.37
#2008-09-03| 419.16
#2008-09-04| 404.74
#2008-09-05| 402.56
#2008-09-08| 415.54
#2008-09-09| 405.75
#2008-09-10| 406.14
#2008-09-11| 408.05
#2008-09-12| 409.63
#2008-09-15| 393.40
#2008-09-16| 391.71
#2008-09-17| 375.87
#2008-09-18| 387.05
#2008-09-19| 397.51
#2008-09-22| 382.81
#2008-09-23| 378.39
#2008-09-24| 376.92
#2008-09-25| 384.76
#2008-09-26| 387.01
#2008-09-29| 351.10
#2008-09-30| 366.56
#2008-10-01| 363.79
#2008-10-02| 348.23
#2008-10-03| 340.68
#2008-10-06| 327.46
#2008-10-07| 310.40
#2008-10-08| 304.42
#2008-10-09| 283.88
#2008-10-10| 265.80
#2008-10-13| 302.11
#2008-10-14| 297.90
#2008-10-15| 265.44
#2008-10-16| 276.23
#2008-10-17| 279.26
#2008-10-20| 294.67
#2008-10-21| 283.97
#2008-10-22| 262.29
#2008-10-23| 263.24
#2008-10-24| 250.58
#2008-10-27| 241.03
#2008-10-28| 273.29
#2008-10-29| 268.23
#2008-10-30| 280.77
#2008-10-31| 287.26
#2008-11-03| 290.75
#2008-11-04| 303.28
#2008-11-05| 284.06
#2008-11-06| 269.53
#2008-11-07| 277.78
#2008-11-10| 268.77
#2008-11-11| 257.63
#2008-11-12| 239.09
#2008-11-13| 255.72
#2008-11-14| 249.61
#2008-11-17| 239.47
#2008-11-18| 239.22
#2008-11-19| 222.79
#2008-11-20| 206.19
#2008-11-21| 223.98
#2008-11-24| 239.85
#2008-11-25| 242.90
#2008-11-26| 253.88
#2008-11-27| .
#2008-11-28| 262.11
#2008-12-01| 236.92
#2008-12-02| 247.64
#2008-12-03| 253.20
#2008-12-04| 250.18
#2008-12-05| 257.20
#2008-12-08| 269.61
#2008-12-09| 263.99
#2008-12-10| 267.53
#2008-12-11| 260.80
#2008-12-12| 260.66
#2008-12-15| 259.55
#2008-12-16| 274.46
#2008-12-17| 273.03
#2008-12-18| 267.00
#2008-12-19| 267.30
#2008-12-22| 259.33
#2008-12-23| 257.51
#2008-12-24| 258.32
#2008-12-25| .
#2008-12-26| 261.63
#2008-12-29| 259.38
#2008-12-30| 270.90
#2008-12-31| 276.09
#2009-01-01| .
#2009-01-02| 291.60
#2009-01-05| 286.10
#2009-01-06| 293.07
#2009-01-07| 280.38
#2009-01-08| 282.91
#2009-01-09| 273.63
#2009-01-12| 265.35
#2009-01-13| 262.63
#2009-01-14| 253.78
#2009-01-15| 256.82
#2009-01-16| 260.15
#2009-01-19| .
#2009-01-20| 242.60
#2009-01-21| 254.57
#2009-01-22| 248.87
#2009-01-23| 247.94
#2009-01-26| 250.47
#2009-01-27| 251.92
#2009-01-28| 265.33
#2009-01-29| 256.31
#2009-01-30| 246.66
#2009-02-02| 247.28
#2009-02-03| 252.12
#2009-02-04| 245.60
#2009-02-05| 245.90
#2009-02-06| 251.41
#2009-02-09| 251.25
#2009-02-10| 239.55
#2009-02-11| 240.49
#2009-02-12| 244.12
#2009-02-13| 242.05
#2009-02-16| .
#2009-02-17| 228.41
#2009-02-18| 223.55
#2009-02-19| 222.45
#2009-02-20| 220.04
#2009-02-23| 215.88
#2009-02-24| 229.39
#2009-02-25| 226.88
#2009-02-26| 219.91
#2009-02-27| 218.27
#2009-03-02| 208.58
#2009-03-03| 207.78
#2009-03-04| 214.83
#2009-03-05| 203.97
#2009-03-06| 203.69
#2009-03-09| 196.90
#2009-03-10| 212.61
#2009-03-11| 213.98
#2009-03-12| 223.24
#2009-03-13| 222.68
#2009-03-16| 220.44
#2009-03-17| 229.39
#2009-03-18| 234.30
#2009-03-19| 228.88
#2009-03-20| 224.84
#2009-03-23| 244.24
#2009-03-24| 242.18
#2009-03-25| 243.00
#2009-03-26| 250.68
#2009-03-27| 244.27
#2009-03-30| 231.61
#2009-03-31| 235.83
#2009-04-01| 243.02
#2009-04-02| 256.92
#2009-04-03| 259.24
#2009-04-06| 256.12
#2009-04-07| 249.20
#2009-04-08| 253.44
#2009-04-09| 261.05
#2009-04-10| .
#2009-04-13| 259.73
#2009-04-14| 254.30
#2009-04-15| 259.22
#2009-04-16| 270.84
#2009-04-17| 270.96
#2009-04-20| 258.93
#2009-04-21| 263.21
#2009-04-22| 261.74
#2009-04-23| 258.75
#2009-04-24| 264.91
#2009-04-27| 261.50
#2009-04-28| 261.45
#2009-04-29| 275.48
#2009-04-30| 277.81
#2009-05-01| 282.75
#2009-05-04| 291.55
#2009-05-05| 291.81
#2009-05-06| 300.83
#2009-05-07| 297.15
#2009-05-08| 302.18
#2009-05-11| 296.00
#2009-05-12| 288.65
#2009-05-13| 282.15
#2009-05-14| 282.98
#2009-05-15| 279.60
#2009-05-18| 292.09
#2009-05-19| 290.24
#2009-05-20| 288.01
#2009-05-21| 280.81
#2009-05-22| 282.47
#2009-05-25| .
#2009-05-26| 291.14
#2009-05-27| 283.99
#2009-05-28| 285.33
#2009-05-29| 284.37
#2009-06-01| 293.71
#2009-06-02| 297.04
#2009-06-03| 291.82
#2009-06-04| 292.57
#2009-06-05| 292.12
#2009-06-08| 296.18
#2009-06-09| 299.13
#2009-06-10| 297.57
#2009-06-11| 298.86
#2009-06-12| 296.47
#2009-06-15| 287.54
#2009-06-16| 281.85
#2009-06-17| 284.79
#2009-06-18| 285.50
#2009-06-19| 286.76
#2009-06-22| 278.09
#2009-06-23| 279.93
#2009-06-24| 282.33
#2009-06-25| 288.86
#2009-06-26| 287.60
#2009-06-29| 291.14
#2009-06-30| 289.30
#2009-07-01| 290.85
#2009-07-02| 279.64
#2009-07-03| .
#2009-07-06| 279.49
#2009-07-07| 270.99
#2009-07-08| 271.25
#2009-07-09| 273.47
#2009-07-10| 272.65
#2009-07-13| 276.44
#2009-07-14| 280.20
#2009-07-15| 291.03
#2009-07-16| 296.36
#2009-07-17| 294.87
#2009-07-20| 302.82
#2009-07-21| 302.30
#2009-07-22| 302.38
#2009-07-23| 310.98
#2009-07-24| 310.32
#2009-07-27| 313.76
#2009-07-28| 311.94
#2009-07-29| 307.04
#2009-07-30| 311.89
#2009-07-31| 309.01
#2009-08-03| 315.83
#2009-08-04| 318.03
#2009-08-05| 313.85
#2009-08-06| 312.22
#2009-08-07| 322.61
#2009-08-10| 321.42
#2009-08-11| 316.21
#2009-08-12| 319.77
#2009-08-13| 319.82
#2009-08-14| 316.22
#2009-08-17| 307.22
#2009-08-18| 307.88
#2009-08-19| 313.03
#2009-08-20| 315.27
#2009-08-21| 323.15
#2009-08-24| 324.23
#2009-08-25| 325.18
#2009-08-26| 325.53
#2009-08-27| 326.79
#2009-08-28| 327.22
#2009-08-31| 321.82
#2009-09-01| 316.80
#2009-09-02| 316.41
#2009-09-03| 317.37
#2009-09-04| 325.96
#2009-09-07| .
#2009-09-08| 327.90
#2009-09-09| 333.83
#2009-09-10| 343.25
#2009-09-11| 343.57
#2009-09-14| 345.85
#2009-09-15| 347.73
#2009-09-16| 352.39
#2009-09-17| 349.64
#2009-09-18| 351.31
#2009-09-21| 350.37
#2009-09-22| 353.76
#2009-09-23| 346.89
#2009-09-24| 342.11
#2009-09-25| 339.97
#2009-09-28| 348.25
#2009-09-29| 350.35
#2009-09-30| 346.53
#2009-10-01| 339.60
#2009-10-02| 335.31
#2009-10-05| 340.57
#2009-10-06| 345.27
#2009-10-07| 345.61
#2009-10-08| 349.48
#2009-10-09| 349.39
#2009-10-12| 347.40
#2009-10-13| 347.50
#2009-10-14| 351.18
#2009-10-15| 352.00
#2009-10-16| 350.77
#2009-10-19| 357.85
#2009-10-20| 356.53
#2009-10-21| 351.32
#2009-10-22| 356.47
#2009-10-23| 348.32
#2009-10-26| 344.43
#2009-10-27| 339.95
#2009-10-28| 331.45
#2009-10-29| 341.79
#2009-10-30| 333.62
#2009-11-02| 335.04
#2009-11-03| 336.51
#2009-11-04| 337.01
#2009-11-05| 348.03
#2009-11-06| 349.35
#2009-11-09| 356.08
#2009-11-10| 356.53
#2009-11-11| 358.47
#2009-11-12| 355.54
#2009-11-13| 361.54
#2009-11-16| 368.00
#2009-11-17| 368.37
#2009-11-18| 366.05
#2009-11-19| 362.59
#2009-11-20| 358.24
#2009-11-23| 361.23
#2009-11-24| 360.16
#2009-11-25| 362.24
#2009-11-26| .
#2009-11-27| 356.48
#2009-11-30| 354.70
#2009-12-01| 360.01
#2009-12-02| 360.33
#2009-12-03| 361.14
#2009-12-04| 367.03
#2009-12-07| 373.33
#2009-12-08| 371.89
#2009-12-09| 373.12
#2009-12-10| 378.56
#2009-12-11| 381.18
#2009-12-14| 381.38
#2009-12-15| 381.60
#2009-12-16| 382.98
#2009-12-17| 377.22
#2009-12-18| 378.96
#2009-12-21| 383.89
#2009-12-22| 381.39
#2009-12-23| 381.59
#2009-12-24| 382.93
#2009-12-25| .
#2009-12-28| 381.58
#2009-12-29| 383.99
#2009-12-30| 382.79
#2009-12-31| 380.44
#2010-01-01| .
#2010-01-04| 384.46
#2010-01-05| 384.06
#2010-01-06| 383.40
#2010-01-07| 384.96
#2010-01-08| 385.79
#2010-01-11| 385.50
#2010-01-12| 377.44
#2010-01-13| 382.36
#2010-01-14| 382.00
#2010-01-15| 377.75
#2010-01-18| .
#2010-01-19| 382.48
#2010-01-20| 379.90
#2010-01-21| 372.37
#2010-01-22| 365.24
#2010-01-25| 367.37
#2010-01-26| 365.05
#2010-01-27| 364.78
#2010-01-28| 363.19
#2010-01-29| 364.06
#2010-02-01| 368.35
#2010-02-02| 373.53
#2010-02-03| 375.00
#2010-02-04| 363.73
#2010-02-05| 361.49
#2010-02-08| 357.62
#2010-02-09| 363.69
#2010-02-10| 361.70
#2010-02-11| 364.77
#2010-02-12| 365.48
#2010-02-15| .
#2010-02-16| 372.11
#2010-02-17| 376.48
#2010-02-18| 380.02
#2010-02-19| 383.52
#2010-02-22| 382.65
#2010-02-23| 379.01
#2010-02-24| 382.57
#2010-02-25| 382.08
#2010-02-26| 383.88
#2010-03-01| 390.26
#2010-03-02| 391.96
#2010-03-03| 392.16
#2010-03-04| 395.87
#2010-03-05| 403.41
#2010-03-08| 403.44
#2010-03-09| 403.66
#2010-03-10| 405.20
#2010-03-11| 406.45
#2010-03-12| 406.05
#2010-03-15| 405.40
#2010-03-16| 407.23
#2010-03-17| 408.58
#2010-03-18| 408.51
#2010-03-19| 405.05
#2010-03-22| 408.73
#2010-03-23| 411.24
#2010-03-24| 412.32
#2010-03-25| 414.82
#2010-03-26| 415.37
#2010-03-29| 416.65
#2010-03-30| 417.61
#2010-03-31| 417.97
#2010-04-01| 421.13
#2010-04-02| .
#2010-04-05| 424.75
#2010-04-06| 424.72
#2010-04-07| 421.30
#2010-04-08| 423.99
#2010-04-09| 430.37
#2010-04-12| 429.85
#2010-04-13| 431.17
#2010-04-14| 437.49
#2010-04-15| 438.08
#2010-04-16| 431.15
#2010-04-19| 432.98
#2010-04-20| 438.46
#2010-04-21| 438.38
#2010-04-22| 441.29
#2010-04-23| 442.82
#2010-04-26| 445.28
#2010-04-27| 433.81
#2010-04-28| 434.08
#2010-04-29| 446.31
#2010-04-30| 441.42
#2010-05-03| 450.30
#2010-05-04| 438.09
#2010-05-05| 428.82
#2010-05-06| 412.96
#2010-05-07| 405.94
#2010-05-10| 420.13
#2010-05-11| 422.10
#2010-05-12| 425.48
#2010-05-13| 420.14
#2010-05-14| 413.66
#2010-05-17| 417.51
#2010-05-18| 412.16
#2010-05-19| 408.26
#2010-05-20| 390.85
#2010-05-21| 398.21
#2010-05-24| 394.22
#2010-05-25| 396.64
#2010-05-26| 400.08
#2010-05-27| 414.77
#2010-05-28| 409.07
#2010-05-31| .
#2010-06-01| 403.16
#2010-06-02| 414.49
#2010-06-03| 417.05
#2010-06-04| 402.33
#2010-06-07| 396.29
#2010-06-08| 396.49
#2010-06-09| 397.31
#2010-06-10| 411.25
#2010-06-11| 412.80
#2010-06-14| 413.09
#2010-06-15| 426.58
#2010-06-16| 424.88
#2010-06-17| 424.87
#2010-06-18| 423.02
#2010-06-21| 421.50
#2010-06-22| 414.11
#2010-06-23| 413.53
#2010-06-24| 404.50
#2010-06-25| 403.79
#2010-06-28| 404.81
#2010-06-29| 390.87
#2010-06-30| 383.90
#2010-07-01| 384.37
#2010-07-02| 381.52
#2010-07-05| .
#2010-07-06| 385.53
#2010-07-07| 395.70
#2010-07-08| 399.90
#2010-07-09| 404.38
#2010-07-12| 406.21
#2010-07-13| 414.95
#2010-07-14| 411.84
#2010-07-15| 412.00
#2010-07-16| 398.37
#2010-07-19| 404.96
#2010-07-20| 407.30
#2010-07-21| 399.15
#2010-07-22| 409.85
#2010-07-23| 417.13
#2010-07-26| 422.14
#2010-07-27| 418.96
#2010-07-28| 417.33
#2010-07-29| 414.06
#2010-07-30| 417.39
#2010-08-02| 425.84
#2010-08-03| 421.89
#2010-08-04| 426.72
#2010-08-05| 428.42
#2010-08-06| 423.69
#2010-08-09| 426.15
#2010-08-10| 423.88
#2010-08-11| 411.04
#2010-08-12| 409.00
#2010-08-13| 405.80
#2010-08-16| 405.19
#2010-08-17| 408.53
#2010-08-18| 411.22
#2010-08-19| 403.09
#2010-08-20| 401.40
#2010-08-23| 397.68
#2010-08-24| 390.67
#2010-08-25| 392.78
#2010-08-26| 391.63
#2010-08-27| 398.54
#2010-08-30| 393.73
#2010-08-31| 395.26
#2010-09-01| 407.66
#2010-09-02| 413.54
#2010-09-03| 419.62
#2010-09-06| .
#2010-09-07| 411.43
#2010-09-08| 414.23
#2010-09-09| 416.27
#2010-09-10| 421.62
#2010-09-13| 425.91
#2010-09-14| 423.70
#2010-09-15| 424.25
#2010-09-16| 420.73
#2010-09-17| 423.39
#2010-09-20| 431.24
#2010-09-21| 429.17
#2010-09-22| 424.22
#2010-09-23| 421.35
#2010-09-24| 431.70
#2010-09-27| 428.10
#2010-09-28| 430.20
#2010-09-29| 427.61
#2010-09-30| 426.50
#2010-10-01| 428.11
#2010-10-04| 425.37
#2010-10-05| 433.88
#2010-10-06| 431.74
#2010-10-07| 433.34
#2010-10-08| 437.76
#2010-10-11| 439.69
#2010-10-12| 440.31
#2010-10-13| 444.08
#2010-10-14| 444.09
#2010-10-15| 447.14
#2010-10-18| 446.66
#2010-10-19| 442.00
#2010-10-20| 448.96
#2010-10-21| 450.23
#2010-10-22| 449.12
#2010-10-25| 452.72
#2010-10-26| 454.17
#2010-10-27| 455.15
#2010-10-28| 460.47
#2010-10-29| 460.63
#2010-11-01| 460.63
#2010-11-02| 464.00
#2010-11-03| 464.51
#2010-11-04| 468.04
#2010-11-05| 467.45
#2010-11-08| 465.91
#2010-11-09| 462.87
#2010-11-10| 464.92
#2010-11-11| 461.93
#2010-11-12| 461.10
#2010-11-15| 459.97
#2010-11-16| 454.41
#2010-11-17| 456.23
#2010-11-18| 460.45
#2010-11-19| 459.89
#2010-11-22| 458.99
#2010-11-23| 450.06
#2010-11-24| 457.45
#2010-11-25| .
#2010-11-26| 455.74
#2010-11-29| 453.39
#2010-11-30| 451.35
#2010-12-01| 461.10
#2010-12-02| 464.61
#2010-12-03| 466.20
#2010-12-06| 466.98
#2010-12-07| 466.01
#2010-12-08| 465.79
#2010-12-09| 467.00
#2010-12-10| 470.49
#2010-12-13| 469.74
#2010-12-14| 471.75
#2010-12-15| 467.93
#2010-12-16| 468.48
#2010-12-17| 469.03
#2010-12-20| 470.76
#2010-12-21| 473.89
#2010-12-22| 478.47
#2010-12-23| 477.39
#2010-12-24| .
#2010-12-27| 475.81
#2010-12-28| 475.93
#2010-12-29| 476.68
#2010-12-30| 476.14
#2010-12-31| 476.39
#2011-01-03| 482.00
#2011-01-04| 485.92
#2011-01-05| 489.82
#2011-01-06| 488.61
#2011-01-07| 488.10
#2011-01-10| 486.98
#2011-01-11| 486.49
#2011-01-12| 486.00
#2011-01-13| 484.90
#2011-01-14| 486.17
#2011-01-17| .
#2011-01-18| 489.04
#2011-01-19| 486.37
#2011-01-20| 488.60
#2011-01-21| 493.42
#2011-01-24| 498.45
#2011-01-25| 496.42
#2011-01-26| 495.84
#2011-01-27| 496.73
#2011-01-28| 487.16
#2011-01-31| 487.82
#2011-02-01| 497.77
#2011-02-02| 504.17
#2011-02-03| 510.33
#2011-02-04| 511.25
#2011-02-07| 513.39
#2011-02-08| 516.61
#2011-02-09| 522.75
#2011-02-10| 522.81
#2011-02-11| 527.56
#2011-02-14| 525.51
#2011-02-15| 526.28
#2011-02-16| 534.11
#2011-02-17| 535.83
#2011-02-18| 538.96
#2011-02-21| .
#2011-02-22| 526.17
#2011-02-23| 520.97
#2011-02-24| 525.07
#2011-02-25| 533.88
#2011-02-28| 538.64
#2011-03-01| 529.62
#2011-03-02| 531.14
#2011-03-03| 542.12
#2011-03-04| 538.01
#2011-03-07| 531.98
#2011-03-08| 534.74
#2011-03-09| 533.37
#2011-03-10| 524.02
#2011-03-11| 528.03
#2011-03-14| 522.25
#2011-03-15| 514.62
#2011-03-16| 505.56
#2011-03-17| 510.20
#2011-03-18| 511.20
#2011-03-21| 519.31
#2011-03-22| 517.03
#2011-03-23| 520.04
#2011-03-24| 525.91
#2011-03-25| 527.65
#2011-03-28| 523.36
#2011-03-29| 527.40
#2011-03-30| 533.28
#2011-03-31| 531.72
#2011-04-01| 534.80
#2011-04-04| 535.73
#2011-04-05| 535.15
#2011-04-06| 533.75
#2011-04-07| 530.46
#2011-04-08| 529.04
#2011-04-11| 528.63
#2011-04-12| 525.91
#2011-04-13| 526.92
#2011-04-14| 523.54
#2011-04-15| 528.63
#2011-04-18| 521.98
#2011-04-19| 524.52
#2011-04-20| 532.98
#2011-04-21| 538.34
#2011-04-22| .
#2011-04-25| 537.72
#2011-04-26| 541.16
#2011-04-27| 544.44
#2011-04-28| 549.88
#2011-04-29| 553.47
#2011-05-02| 556.23
#2011-05-03| 553.50
#2011-05-04| 549.07
#2011-05-05| 545.33
#2011-05-06| 548.54
#2011-05-09| 548.49
#2011-05-10| 557.19
#2011-05-11| 547.88
#2011-05-12| 548.71
#2011-05-13| 544.12
#2011-05-16| 537.11
#2011-05-17| 538.52
#2011-05-18| 547.98
#2011-05-19| 550.09
#2011-05-20| 547.27
#2011-05-23| 539.98
#2011-05-24| 536.88
#2011-05-25| 537.50
#2011-05-26| 542.66
#2011-05-27| 546.89
#2011-05-30| .
#2011-05-31| 550.45
#2011-06-01| 537.67
#2011-06-02| 538.57
#2011-06-03| 530.94
#2011-06-06| 524.99
#2011-06-07| 525.00
#2011-06-08| 522.43
#2011-06-09| 526.77
#2011-06-10| 516.43
#2011-06-13| 513.34
#2011-06-14| 519.01
#2011-06-15| 512.55
#2011-06-16| 509.62
#2011-06-17| 511.91
#2011-06-20| 513.90
#2011-06-21| 523.81
#2011-06-22| 520.70
#2011-06-23| 516.52
#2011-06-24| 512.91
#2011-06-27| 520.68
#2011-06-28| 528.14
#2011-06-29| 533.12
#2011-06-30| 540.94
#2011-07-01| 549.27
#2011-07-04| .
#2011-07-05| 551.71
#2011-07-06| 546.72
#2011-07-07| 551.13
#2011-07-08| 546.87
#2011-07-11| 534.99
#2011-07-12| 531.81
#2011-07-13| 536.02
#2011-07-14| 531.52
#2011-07-15| 531.08
#2011-07-18| 520.65
#2011-07-19| 532.48
#2011-07-20| 530.51
#2011-07-21| 541.68
#2011-07-22| 542.49
#2011-07-25| 539.50
#2011-07-26| 539.05
#2011-07-27| 529.04
#2011-07-28| 523.92
#2011-07-29| 517.94
#2011-08-01| 515.38
#2011-08-02| 497.50
#2011-08-03| 501.09
#2011-08-04| 474.00
#2011-08-05| 469.70
#2011-08-08| 435.67
#2011-08-09| 455.47
#2011-08-10| 433.94
#2011-08-11| 456.65
#2011-08-12| 461.63
#2011-08-15| 470.41
#2011-08-16| 468.55
#2011-08-17| 469.23
#2011-08-18| 445.44
#2011-08-19| 437.10
#2011-08-22| 435.53
#2011-08-23| 447.82
#2011-08-24| 455.78
#2011-08-25| 447.68
#2011-08-26| 455.81
#2011-08-29| 470.84
#2011-08-30| 473.77
#2011-08-31| 478.26
#2011-09-01| 472.36
#2011-09-02| 458.38
#2011-09-05| .
#2011-09-06| 451.68
#2011-09-07| 463.95
#2011-09-08| 457.00
#2011-09-09| 444.51
#2011-09-12| 447.00
#2011-09-13| 454.53
#2011-09-14| 463.08
#2011-09-15| 472.21
#2011-09-16| 475.68
#2011-09-19| 472.74
#2011-09-20| 471.55
#2011-09-21| 457.55
#2011-09-22| 439.20
#2011-09-23| 446.37
#2011-09-26| 454.13
#2011-09-27| 462.68
#2011-09-28| 452.23
#2011-09-29| 448.25
#2011-09-30| 436.08
#2011-10-03| 421.03
#2011-10-04| 433.49
#2011-10-05| 444.72
#2011-10-06| 453.99
#2011-10-07| 452.93
#2011-10-10| 471.02
#2011-10-11| 471.65
#2011-10-12| 480.31
#2011-10-13| 479.00
#2011-10-14| 487.29
#2011-10-17| 476.69
#2011-10-18| 484.12
#2011-10-19| 478.61
#2011-10-20| 479.94
#2011-10-21| 493.11
#2011-10-24| 500.25
#2011-10-25| 489.12
#2011-10-26| 495.28
#2011-10-27| 504.46
#2011-10-28| 496.63
#2011-10-31| 488.89
#2011-11-01| 474.84
#2011-11-02| 477.90
#2011-11-03| 485.64
#2011-11-04| 482.08
#2011-11-07| 484.73
#2011-11-08| 489.79
#2011-11-09| 468.29
#2011-11-10| 477.79
#2011-11-11| 491.71
#2011-11-14| 486.56
#2011-11-15| 490.99
#2011-11-16| 480.51
#2011-11-17| 476.71
#2011-11-18| 477.89
#2011-11-21| 471.45
#2011-11-22| 469.35
#2011-11-23| 457.51
#2011-11-24| .
#2011-11-25| 458.36
#2011-11-28| 468.92
#2011-11-29| 468.99
#2011-11-30| 489.28
#2011-12-01| 488.38
#2011-12-02| 493.28
#2011-12-05| 494.30
#2011-12-06| 494.80
#2011-12-07| 496.89
#2011-12-08| 482.50
#2011-12-09| 491.69
#2011-12-12| 491.81
#2011-12-13| 487.49
#2011-12-14| 481.55
#2011-12-15| 481.20
#2011-12-16| 481.33
#2011-12-19| 474.15
#2011-12-20| 489.29
#2011-12-21| 491.78
#2011-12-22| 495.63
#2011-12-23| 502.22
#2011-12-26| .
#2011-12-27| 502.27
#2011-12-28| 496.44
#2011-12-29| 503.20
#2011-12-30| 502.27
#2012-01-02| .
#2012-01-03| 511.74
#2012-01-04| 513.75
#2012-01-05| 519.52
#2012-01-06| 517.93
#2012-01-09| 519.46
#2012-01-10| 522.66
#2012-01-11| 521.75
#2012-01-12| 523.83
#2012-01-13| 520.96
#2012-01-16| .
#2012-01-17| 524.65
#2012-01-18| 527.66
#2012-01-19| 534.40
#2012-01-20| 531.15
#2012-01-23| 531.41
#2012-01-24| 530.29
#2012-01-25| 533.88
#2012-01-26| 535.18
#2012-01-27| 533.02
#2012-01-30| 532.56
#2012-01-31| 531.41
#2012-02-01| 537.44
#2012-02-02| 533.74
#2012-02-03| 544.36
#2012-02-06| 545.87
#2012-02-07| 546.74
#2012-02-08| 549.39
#2012-02-09| 550.17
#2012-02-10| 546.63
#2012-02-13| 550.73
#2012-02-14| 548.58
#2012-02-15| 551.56
#2012-02-16| 554.09
#2012-02-17| 557.56
#2012-02-20| .
#2012-02-21| 555.95
#2012-02-22| 554.02
#2012-02-23| 559.18
#2012-02-24| 558.69
#2012-02-27| 560.53
#2012-02-28| 563.55
#2012-02-29| 564.64
#2012-03-01| 567.14
#2012-03-02| 565.48
#2012-03-05| 563.88
#2012-03-06| 555.26
#2012-03-07| 558.85
#2012-03-08| 565.50
#2012-03-09| 568.66
#2012-03-12| 566.29
#2012-03-13| 577.81
#2012-03-14| 573.72
#2012-03-15| 573.54
#2012-03-16| 572.74
#2012-03-19| 576.39
#2012-03-20| 573.19
#2012-03-21| 574.62
#2012-03-22| 572.88
#2012-03-23| 576.85
#2012-03-26| 583.83
#2012-03-27| 581.91
#2012-03-28| 576.23
#2012-03-29| 575.37
#2012-03-30| 581.53
#2012-04-02| 584.46
#2012-04-03| 580.10
#2012-04-04| 572.55
#2012-04-05| 576.00
#2012-04-06| .
#2012-04-09| 567.11
#2012-04-10| 554.46
#2012-04-11| 560.63
#2012-04-12| 569.73
#2012-04-13| 566.47
#2012-04-16| 565.38
#2012-04-17| 573.68
#2012-04-18| 571.97
#2012-04-19| 567.77
#2012-04-20| 570.43
#2012-04-23| 563.25
#2012-04-24| 565.61
#2012-04-25| 572.42
#2012-04-26| 580.63
#2012-04-27| 582.55
#2012-04-30| 580.26
#2012-05-01| 584.57
#2012-05-02| 584.92
#2012-05-03| 583.94
#2012-05-04| 571.52
#2012-05-07| 573.75
#2012-05-08| 571.14
#2012-05-09| 570.71
#2012-05-10| 576.99
#2012-05-11| 576.80
#2012-05-14| 569.47
#2012-05-15| 567.21
#2012-05-16| 566.38
#2012-05-17| 553.64
#2012-05-18| 548.91
#2012-05-21| 558.34
#2012-05-22| 559.42
#2012-05-23| 557.37
#2012-05-24| 561.39
#2012-05-25| 560.52
#2012-05-28| .
#2012-05-29| 567.79
#2012-05-30| 559.55
#2012-05-31| 558.04
#2012-06-01| 544.37
#2012-06-04| 546.72
#2012-06-05| 550.48
#2012-06-06| 561.49
#2012-06-07| 562.17
#2012-06-08| 566.21
#2012-06-11| 560.33
#2012-06-12| 567.49
#2012-06-13| 560.73
#2012-06-14| 568.77
#2012-06-15| 573.87
#2012-06-18| 576.60
#2012-06-19| 581.84
#2012-06-20| 584.90
#2012-06-21| 577.44
#2012-06-22| 579.91
#2012-06-25| 570.51
#2012-06-26| 579.39
#2012-06-27| 588.64
#2012-06-28| 587.10
#2012-06-29| 599.72
#2012-07-02| 606.93
#2012-07-03| 608.17
#2012-07-04| .
#2012-07-05| 601.65
#2012-07-06| 598.60
#2012-07-09| 595.37
#2012-07-10| 590.90
#2012-07-11| 590.64
#2012-07-12| 586.64
#2012-07-13| 597.75
#2012-07-16| 596.58
#2012-07-17| 607.40
#2012-07-18| 608.59
#2012-07-19| 609.68
#2012-07-20| 603.78
#2012-07-23| 593.56
#2012-07-24| 592.20
#2012-07-25| 595.31
#2012-07-26| 605.63
#2012-07-27| 615.76
#2012-07-30| 614.20
#2012-07-31| 613.31
#2012-08-01| 615.19
#2012-08-02| 617.88
#2012-08-03| 630.99
#2012-08-06| 633.64
#2012-08-07| 636.44
#2012-08-08| 639.28
#2012-08-09| 638.73
#2012-08-10| 641.42
#2012-08-13| 640.96
#2012-08-14| 639.70
#2012-08-15| 640.80
#2012-08-16| 642.19
#2012-08-17| 642.90
#2012-08-20| 641.93
#2012-08-21| 640.14
#2012-08-22| 640.09
#2012-08-23| 636.25
#2012-08-24| 640.52
#2012-08-27| 640.22
#2012-08-28| 639.13
#2012-08-29| 641.39
#2012-08-30| 636.67
#2012-08-31| 638.78
#2012-09-03| .
#2012-09-04| 639.18
#2012-09-05| 644.71
#2012-09-06| 658.44
#2012-09-07| 659.19
#2012-09-10| 655.80
#2012-09-11| 657.01
#2012-09-12| 658.54
#2012-09-13| 669.39
#2012-09-14| 670.95
#2012-09-17| 668.19
#2012-09-18| 664.75
#2012-09-19| 672.69
#2012-09-20| 673.39
#2012-09-21| 675.66
#2012-09-24| 676.27
#2012-09-25| 668.80
#2012-09-26| 661.47
#2012-09-27| 670.11
#2012-09-28| 668.87
#2012-10-01| 667.60
#2012-10-02| 669.79
#2012-10-03| 675.64
#2012-10-04| 680.97
#2012-10-05| 683.28
#2012-10-08| 679.92
#2012-10-09| 668.16
#2012-10-10| 665.27
#2012-10-11| 662.16
#2012-10-12| 664.84
#2012-10-15| 671.07
#2012-10-16| 675.71
#2012-10-17| 682.09
#2012-10-18| 685.60
#2012-10-19| 677.99
#2012-10-22| 677.70
#2012-10-23| 666.21
#2012-10-24| 666.02
#2012-10-25| 663.48
#2012-10-26| 665.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 662.05
#2012-11-01| 669.55
#2012-11-02| 664.51
#2012-11-05| 660.31
#2012-11-06| 661.99
#2012-11-07| 657.38
#2012-11-08| 652.62
#2012-11-09| 647.39
#2012-11-12| 646.21
#2012-11-13| 646.01
#2012-11-14| 633.78
#2012-11-15| 633.58
#2012-11-16| 637.80
#2012-11-19| 647.18
#2012-11-20| 651.22
#2012-11-21| 649.90
#2012-11-22| .
#2012-11-23| 659.41
#2012-11-26| 656.49
#2012-11-27| 653.06
#2012-11-28| 658.74
#2012-11-29| 663.91
#2012-11-30| 667.65
#2012-12-03| 665.18
#2012-12-04| 664.78
#2012-12-05| 664.13
#2012-12-06| 669.01
#2012-12-07| 672.01
#2012-12-10| 671.47
#2012-12-11| 674.58
#2012-12-12| 675.44
#2012-12-13| 669.00
#2012-12-14| 666.84
#2012-12-17| 679.44
#2012-12-18| 688.29
#2012-12-19| 685.34
#2012-12-20| 691.63
#2012-12-21| 680.62
#2012-12-24| 681.19
#2012-12-25| 681.19
#2012-12-26| 677.75
#2012-12-27| 676.19
#2012-12-28| 670.66
#2012-12-31| 684.23
#2013-01-01| 684.23
#2013-01-02| 705.46
#2013-01-03| 703.73
#2013-01-04| 706.17
#2013-01-07| 699.34
#2013-01-08| 701.10
#2013-01-09| 705.59
#2013-01-10| 709.83
#2013-01-11| 709.35
#2013-01-14| 711.28
#2013-01-15| 713.69
#2013-01-16| 713.23
#2013-01-17| 723.82
#2013-01-18| 725.66
#2013-01-21| 725.90
#2013-01-22| 726.82
#2013-01-23| 732.08
#2013-01-24| 730.48
#2013-01-25| 733.56
#2013-01-28| 733.65
#2013-01-29| 731.49
#2013-01-30| 730.54
#2013-01-31| 722.99
#2013-02-01| 731.60
#2013-02-04| 719.84
#2013-02-05| 725.05
#2013-02-06| 725.26
#2013-02-07| 723.50
#2013-02-08| 728.79
#2013-02-11| 727.28
#2013-02-12| 730.18
#2013-02-13| 733.28
#2013-02-14| 734.42
#2013-02-15| 740.54
#2013-02-18| 740.42
#2013-02-19| 743.86
#2013-02-20| 733.32
#2013-02-21| 722.73
#2013-02-22| 729.05
#2013-02-25| 719.28
#2013-02-26| 723.81
#2013-02-27| 733.99
#2013-02-28| 732.99
#2013-03-01| 739.42
#2013-03-04| 744.93
#2013-03-05| 754.99
#2013-03-06| 753.35
#2013-03-07| 756.07
#2013-03-08| 764.98
#2013-03-11| 767.83
#2013-03-12| 764.43
#2013-03-13| 765.85
#2013-03-14| 771.99
#2013-03-15| 770.25
#2013-03-18| 765.84
#2013-03-19| 760.26
#2013-03-20| 771.04
#2013-03-21| 763.69
#2013-03-22| 772.06
#2013-03-25| 770.80
#2013-03-26| 774.58
#2013-03-27| 775.25
#2013-03-28| 780.39
#2013-03-29| 780.39
#2013-04-01| 776.36
#2013-04-02| 783.43
#2013-04-03| 777.88
#2013-04-04| 779.58
#2013-04-05| 778.11
#2013-04-08| 786.32
#2013-04-09| 783.96
#2013-04-10| 793.14
#2013-04-11| 796.59
#2013-04-12| 797.47
#2013-04-15| 777.96
#2013-04-16| 791.69
#2013-04-17| 783.49
#2013-04-18| 773.60
#2013-04-19| 786.50
#2013-04-22| 791.63
#2013-04-23| 795.24
#2013-04-24| 789.95
#2013-04-25| 790.88
#2013-04-26| 793.12
#2013-04-29| 797.25
#2013-04-30| 796.62
#2013-05-01| 801.84
#2013-05-02| 810.62
#2013-05-03| 817.45
#2013-05-06| 819.60
#2013-05-07| 830.41
#2013-05-08| 830.97
#2013-05-09| 835.68
#2013-05-10| 840.26
#2013-05-13| 840.69
#2013-05-14| 845.07
#2013-05-15| 848.99
#2013-05-16| 837.89
#2013-05-17| 841.85
#2013-05-20| 833.29
#2013-05-21| 838.71
#2013-05-22| 832.97
#2013-05-23| 830.84
#2013-05-24| 831.90
#2013-05-27| 831.85
#2013-05-28| 838.47
#2013-05-29| 827.73
#2013-05-30| 824.71
#2013-05-31| 809.78
#2013-06-03| 814.71
#2013-06-04| 816.71
#2013-06-05| 800.43
#2013-06-06| 805.65
#2013-06-07| 820.10
#2013-06-10| 812.31
#2013-06-11| 806.13
#2013-06-12| 793.34
#2013-06-13| 809.90
#2013-06-14| 811.04
#2013-06-17| 814.85
#2013-06-18| 824.22
#2013-06-19| 817.50
#2013-06-20| 793.97
#2013-06-21| 801.17
#2013-06-24| 795.19
#2013-06-25| 800.48
#2013-06-26| 810.64
#2013-06-27| 820.28
#2013-06-28| 826.92
#2013-07-01| 828.93
#2013-07-02| 829.32
#2013-07-03| 837.33
#2013-07-04| 837.56
#2013-07-05| 845.81
#2013-07-08| 852.89
#2013-07-09| 854.62
#2013-07-10| 855.79
#2013-07-11| 871.72
#2013-07-12| 877.06
#2013-07-15| 873.46
#2013-07-16| 869.18
#2013-07-17| 871.07
#2013-07-18| 879.64
#2013-07-19| 877.59
#2013-07-22| 877.50
#2013-07-23| 879.10
#2013-07-24| 876.11
#2013-07-25| 875.18
#2013-07-26| 875.72
#2013-07-29| 868.96
#2013-07-30| 861.64
#2013-07-31| 873.70
#2013-08-01| 886.57
#2013-08-02| 894.49
#2013-08-05| 891.49
#2013-08-06| 888.52
#2013-08-07| 887.79
#2013-08-08| 890.85
#2013-08-09| 886.77
#2013-08-12| 884.05
#2013-08-13| 883.14
#2013-08-14| 874.23
#2013-08-15| 857.48
#2013-08-16| 855.51
#2013-08-19| 848.54
#2013-08-20| 855.22
#2013-08-21| 845.06
#2013-08-22| 854.42
#2013-08-23| 854.85
#2013-08-26| 851.30
#2013-08-27| 842.41
#2013-08-28| 844.88
#2013-08-29| 848.77
#2013-08-30| 844.29
#2013-09-02| 844.31
#2013-09-03| 853.47
#2013-09-04| 859.34
#2013-09-05| 858.72
#2013-09-06| 858.72
#2013-09-09| 863.00
#2013-09-10| 872.07
#2013-09-11| 882.00
#2013-09-12| 882.63
#2013-09-13| 888.46
#2013-09-16| 893.38
#2013-09-17| 898.30
#2013-09-18| 901.85
#2013-09-19| 901.76
#2013-09-20| 897.98
#2013-09-23| 890.79
#2013-09-24| 886.39
#2013-09-25| 885.14
#2013-09-26| 894.80
#2013-09-27| 899.33
#2013-09-30| 897.53
#2013-10-01| 905.22
#2013-10-02| 902.68
#2013-10-03| 892.24
#2013-10-04| 904.47
#2013-10-07| 894.28
#2013-10-08| 881.37
#2013-10-09| 875.85
#2013-10-10| 901.78
#2013-10-11| 910.06
#2013-10-14| 916.70
#2013-10-15| 913.56
#2013-10-16| 921.25
#2013-10-17| 928.28
#2013-10-18| 931.06
#2013-10-21| 933.51
#2013-10-22| 944.40
#2013-10-23| 937.08
#2013-10-24| 944.80
#2013-10-25| 946.36
#2013-10-28| 945.31
#2013-10-29| 944.88
#2013-10-30| 934.12
#2013-10-31| 940.68
#2013-11-01| 950.72
#2013-11-04| 947.90
#2013-11-05| 945.32
#2013-11-06| 943.64
#2013-11-07| 922.88
#2013-11-08| 941.02
#2013-11-11| 935.72
#2013-11-12| 931.24
#2013-11-13| 942.56
#2013-11-14| 947.87
#2013-11-15| 948.84
#2013-11-18| 941.38
#2013-11-19| 937.33
#2013-11-20| 931.25
#2013-11-21| 938.26
#2013-11-22| 954.88
#2013-11-25| 952.63
#2013-11-26| 959.64
#2013-11-27| 960.95
#2013-11-28| 960.85
#2013-11-29| 961.94
#2013-12-02| 960.02
#2013-12-03| 951.50
#2013-12-04| 948.17
#2013-12-05| 948.61
#2013-12-06| 957.89
#2013-12-09| 955.67
#2013-12-10| 960.55
#2013-12-11| 949.49
#2013-12-12| 945.97
#2013-12-13| 949.61
#2013-12-16| 955.20
#2013-12-17| 952.84
#2013-12-18| 970.37
#2013-12-19| 976.99
#2013-12-20| 979.07
#2013-12-23| 987.07
#2013-12-24| 993.27
#2013-12-25| 993.27
#2013-12-26| 998.98
#2013-12-27| 999.45
#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| 998.47
#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| 974.55
#2014-01-31| 968.77
#2014-02-03| 942.87
#2014-02-04| 955.44
#2014-02-05| 959.21
#2014-02-06| 977.91
#2014-02-07| 985.75
#2014-02-10| 988.42
#2014-02-11| 996.09
#2014-02-12|1000.64
#2014-02-13| 998.50
#2014-02-14|1007.83
#2014-02-17|1007.85
#2014-02-18|1012.45
#2014-02-19|1000.04
#2014-02-20|1005.18
#2014-02-21|1005.69
#2014-02-24|1009.86
#2014-02-25|1005.85
#2014-02-26|1003.65
#2014-02-27|1011.56
#2014-02-28|1022.20
#2014-03-03|1009.73
#2014-03-04|1023.85
#2014-03-05|1031.15
#2014-03-06|1038.38
#2014-03-07|1030.58
#2014-03-10|1027.33
#2014-03-11|1017.94
#2014-03-12|1015.56
#2014-03-13|1002.13
#2014-03-14|1004.80
#2014-03-17|1010.54
#2014-03-18|1013.76
#2014-03-19|1006.15
#2014-03-20|1008.20
#2014-03-21|1001.86
#2014-03-24| 993.11
#2014-03-25| 988.66
#2014-03-26| 984.22
#2014-03-27| 975.90
#2014-03-28| 983.28
#2014-03-31| 992.74
#2014-04-01|1007.63
#2014-04-02|1015.11
#2014-04-03|1013.74
#2014-04-04| 997.56
#2014-04-07| 976.83
#2014-04-08| 981.66
#2014-04-09| 996.73
#2014-04-10| 968.50
#2014-04-11| 954.52
#2014-04-14| 961.59
#2014-04-15| 960.67
#2014-04-16| 977.13
#2014-04-17| 982.00
#2014-04-18| 981.89
#2014-04-21| 984.09
#2014-04-22| 990.03
#2014-04-23| 990.80
#2014-04-24| 992.89
#2014-04-25| 980.57
#2014-04-28| 978.14
#2014-04-29| 981.37
#2014-04-30| 990.18
#2014-05-01| 996.60
#2014-05-02| 997.62
#2014-05-05|1005.40
#2014-05-06| 997.51
#2014-05-07| 999.40
#2014-05-08|1004.45
#2014-05-09|1007.04
#2014-05-12|1014.80
#2014-05-13|1008.42
#2014-05-14| 998.00
#2014-05-15| 995.87
#2014-05-16| 999.04
#2014-05-19|1006.09
#2014-05-20| 999.79
#2014-05-21|1013.19
#2014-05-22|1017.16
#2014-05-23|1026.57
#2014-05-26|1026.66
#2014-05-27|1028.99
#2014-05-28|1028.35
#2014-05-29|1031.09
#2014-05-30|1029.15
#2014-06-02|1036.19
#2014-06-03|1033.03
#2014-06-04|1034.58
#2014-06-05|1042.56
#2014-06-06|1044.54
#2014-06-09|1049.60
#2014-06-10|1046.14
#2014-06-11|1043.89
#2014-06-12|1034.68
#2014-06-13|1033.67
#2014-06-16|1036.36
#2014-06-17|1035.89
#2014-06-18|1042.97
#2014-06-19|1045.45
#2014-06-20|1037.39
#2014-06-23|1036.32
#2014-06-24|1035.37
#2014-06-25|1048.01
#2014-06-26|1052.24
#2014-06-27|1059.18
#2014-06-30|1062.04
#2014-07-01|1069.27
#2014-07-02|1075.22
#2014-07-03|1081.87
#2014-07-04|1081.86
#2014-07-07|1073.50
#2014-07-08|1061.58
#2014-07-09|1078.01
#2014-07-10|1072.01
#2014-07-11|1071.96
#2014-07-14|1072.47
#2014-07-15|1066.76
#2014-07-16|1081.18
#2014-07-17|1079.18
#2014-07-18|1087.82
#2014-07-21|1081.92
#2014-07-22|1086.57
#2014-07-23|1080.77
#2014-07-24|1084.99
#2014-07-25|1079.42
#2014-07-28|1081.65
#2014-07-29|1076.50
#2014-07-30|1082.36
#2014-07-31|1062.31
#2014-08-01|1060.59
#2014-08-04|1071.49
#2014-08-05|1063.35
#2014-08-06|1048.63
#2014-08-07|1042.47
#2014-08-08|1055.91
#2014-08-11|1063.35
#2014-08-12|1060.77
#2014-08-13|1068.50
#2014-08-14|1079.14
#2014-08-15|1083.46
#2014-08-18|1089.37
#2014-08-19|1088.27
#2014-08-20|1088.79
#2014-08-21|1089.74
#2014-08-22|1088.52
#2014-08-25|1089.56
#2014-08-26|1087.62
#2014-08-27|1091.09
#2014-08-28|1088.91
#2014-08-29|1089.32
#2014-09-01|1089.25
#2014-09-02|1095.27
#2014-09-03|1096.10
#2014-09-04|1093.46
#2014-09-05|1099.75
#2014-09-08|1097.25
#2014-09-09|1090.67
#2014-09-10|1091.34
#2014-09-11|1093.90
#2014-09-12|1089.92
#2014-09-15|1086.99
#2014-09-16|1090.48
#2014-09-17|1089.79
#2014-09-18|1089.93
#2014-09-19|1091.04
#2014-09-22|1072.49
#2014-09-23|1060.27
#2014-09-24|1066.33
#2014-09-25|1050.63
#2014-09-26|1059.97
#2014-09-29|1057.86
#2014-09-30|1054.74
#2014-10-01|1036.48
#2014-10-02|1031.90
#2014-10-03|1048.53
#2014-10-06|1045.44
#2014-10-07|1033.01
#2014-10-08|1048.86
#2014-10-09|1021.59
#2014-10-10|1010.14
#2014-10-13| 989.89
#2014-10-14| 993.25
#2014-10-15| 987.78
#2014-10-16| 988.29
#2014-10-17|1004.35
#2014-10-20|1018.44
#2014-10-21|1038.99
#2014-10-22|1025.82
#2014-10-23|1043.97
#2014-10-24|1052.13
#2014-10-27|1051.52
#2014-10-28|1064.77
#2014-10-29|1062.42
#2014-10-30|1064.17
#2014-10-31|1075.21
#2014-11-03|1078.04
#2014-11-04|1054.64
#2014-11-05|1070.20
#2014-11-06|1074.15
#2014-11-07|1064.04
#2014-11-10|1055.50
#2014-11-11|1057.12
#2014-11-12|1059.49
#2014-11-13|1068.35
#2014-11-14|1074.48
#2014-11-17|1074.66
#2014-11-18|1076.99
#2014-11-19|1077.86
#2014-11-20|1075.78
#2014-11-21|1075.60
#2014-11-24|1091.08
#2014-11-25|1106.59
#2014-11-26|1111.30
#2014-11-27|1111.30
#2014-11-28|1118.65
#2014-12-01|1114.30
#2014-12-02|1118.98
#2014-12-03|1121.04
#2014-12-04|1117.03
#2014-12-05|1119.58
#2014-12-08|1111.75
#2014-12-09|1109.04
#2014-12-10|1094.63
#2014-12-11|1100.24
#2014-12-12|1091.91
#2014-12-15|1084.14
#2014-12-16|1076.74
#2014-12-17|1094.94
#2014-12-18|1113.40
#2014-12-19|1122.50
#2014-12-22|1128.68
#2014-12-23|1136.88
#2014-12-24|1136.39
#2014-12-25|1136.39
#2014-12-26|1142.24
#2014-12-29|1146.56
#2014-12-30|1141.45
#2014-12-31|1131.67
#2015-01-01|1131.67
#2015-01-02|1122.41
#2015-01-05|1098.75
#2015-01-06|1085.42
#2015-01-07|1086.15
#2015-01-08|1105.63
#2015-01-09|1103.05
#2015-01-12|1102.56
#2015-01-13|1110.47
#2015-01-14|1090.78
#2015-01-15|1086.87
#2015-01-16|1100.01
#2015-01-19|1099.91
#2015-01-20|1085.19
#2015-01-21|1086.53
#2015-01-22|1103.50
#2015-01-23|1095.99
#2015-01-26|1103.03
#2015-01-27|1095.15
#2015-01-28|1074.46
#2015-01-29|1077.16
#2015-01-30|1056.26
#2015-02-02|1069.12
#2015-02-03|1094.45
#2015-02-04|1120.39
#2015-02-05|1121.82
#2015-02-06|1120.67
#2015-02-09|1122.95
#2015-02-10|1129.26
#2015-02-11|1130.47
#2015-02-12|1144.45
#2015-02-13|1158.46
#2015-02-16|1158.36
#2015-02-17|1157.31
#2015-02-18|1151.09
#2015-02-19|1151.39
#2015-02-20|1159.31
#2015-02-23|1159.85
#2015-02-24|1163.44
#2015-02-25|1166.76
#2015-02-26|1160.85
#2015-02-27|1157.35
#2015-03-02|1170.86
#2015-03-03|1177.12
#2015-03-04|1172.61
#2015-03-05|1168.91
#2015-03-06|1161.26
#2015-03-09|1169.09
#2015-03-10|1144.95
#2015-03-11|1141.26
#2015-03-12|1168.55
#2015-03-13|1159.60
#2015-03-16|1172.23
#2015-03-17|1166.81
#2015-03-18|1176.86
#2015-03-19|1171.24
#2015-03-20|1184.09
#2015-03-23|1180.89
#2015-03-24|1166.61
#2015-03-25|1145.89
#2015-03-26|1140.71
#2015-03-27|1142.79
#2015-03-30|1153.03
#2015-03-31|1146.48
#2015-04-01|1145.10
#2015-04-02|1160.79
#2015-04-03|1161.10
#2015-04-06|1164.20
#2015-04-07|1160.88
#2015-04-08|1169.13
#2015-04-09|1173.96
#2015-04-10|1176.35
#2015-04-13|1166.41
#2015-04-14|1168.28
#2015-04-15|1173.53
#2015-04-16|1174.94
#2015-04-17|1155.95
#2015-04-20|1166.15
#2015-04-21|1167.15
#2015-04-22|1169.28
#2015-04-23|1176.88
#2015-04-24|1183.29
#2015-04-27|1176.46
#2015-04-28|1177.06
#2015-04-29|1176.56
#2015-04-30|1162.51
#2015-05-01|1175.39
#2015-05-04|1180.92
#2015-05-05|1167.98
#2015-05-06|1157.99
#2015-05-07|1155.68
#2015-05-08|1160.78
#2015-05-11|1149.62
#2015-05-12|1147.95
#2015-05-13|1144.31
#2015-05-14|1152.99
#2015-05-15|1160.44
#2015-05-18|1163.30
#2015-05-19|1167.52
#2015-05-20|1170.06
#2015-05-21|1172.09
#2015-05-22|1171.17
#2015-05-25|1171.02
#2015-05-26|1165.60
#2015-05-27|1177.74
#2015-05-28|1173.65
#2015-05-29|1168.46
#2015-06-01|1172.18
#2015-06-02|1170.82
#2015-06-03|1179.07
#2015-06-04|1172.28
#2015-06-05|1170.78
#2015-06-08|1159.91
#2015-06-09|1154.52
#2015-06-10|1162.88
#2015-06-11|1167.65
#2015-06-12|1159.81
#2015-06-15|1157.97
#2015-06-16|1163.87
#2015-06-17|1170.53
#2015-06-18|1185.08
#2015-06-19|1181.79
#2015-06-22|1189.18
#2015-06-23|1189.84
#2015-06-24|1179.52
#2015-06-25|1184.85
#2015-06-26|1189.50
#2015-06-29|1164.95
#2015-06-30|1171.50
#2015-07-01|1187.82
#2015-07-02|1185.26
#2015-07-03|1185.31
#2015-07-06|1182.49
#2015-07-07|1190.59
#2015-07-08|1170.12
#2015-07-09|1176.89
#2015-07-10|1194.30
#2015-07-13|1208.26
#2015-07-14|1205.87
#2015-07-15|1210.42
#2015-07-16|1219.13
#2015-07-17|1212.80
#2015-07-20|1212.27
#2015-07-21|1205.36
#2015-07-22|1206.74
#2015-07-23|1193.28
#2015-07-24|1190.23
#2015-07-27|1178.39
#2015-07-28|1192.15
#2015-07-29|1200.24
#2015-07-30|1203.90
#2015-07-31|1206.15
#2015-08-03|1209.58
#2015-08-04|1209.42
#2015-08-05|1145.77
#2015-08-06|1121.41
#2015-08-07|1126.39
#2015-08-10|1141.52
#2015-08-11|1120.43
#2015-08-12|1121.61
#2015-08-13|1122.98
#2015-08-14|1117.25
#2015-08-17|1134.51
#2015-08-18|1121.63
#2015-08-19|1115.99
#2015-08-20|1070.42
#2015-08-21|1047.96
#2015-08-24|1007.70
#2015-08-25|1005.04
#2015-08-26|1033.15
#2015-08-27|1056.20
#2015-08-28|1060.61
#2015-08-31|1051.10
#2015-09-01|1027.49
#2015-09-02|1046.03
#2015-09-03|1051.51
#2015-09-04|1041.18
#2015-09-07|1041.07
#2015-09-08|1067.15
#2015-09-09|1052.91
#2015-09-10|1054.95
#2015-09-11|1058.65
#2015-09-14|1053.24
#2015-09-15|1061.25
#2015-09-16|1069.80
#2015-09-17|1075.49
#2015-09-18|1062.05
#2015-09-21|1069.00
#2015-09-22|1060.55
#2015-09-23|1053.24
#2015-09-24|1041.58
#2015-09-25|1037.79
#2015-09-28|1010.57
#2015-09-29|1013.30
#2015-09-30|1040.63
#2015-10-01|1047.19
#2015-10-02|1063.92
#2015-10-05|1079.46
#2015-10-06|1076.39
#2015-10-07|1083.02
#2015-10-08|1099.24
#2015-10-09|1099.38
#2015-10-12|1099.59
#2015-10-13|1099.36
#2015-10-14|1090.29
#2015-10-15|1110.39
#2015-10-16|1113.43
#2015-10-19|1115.29
#2015-10-20|1119.57
#2015-10-21|1107.72
#2015-10-22|1126.96
#2015-10-23|1131.78
#2015-10-26|1134.04
#2015-10-27|1126.88
#2015-10-28|1139.12
#2015-10-29|1151.27
#2015-10-30|1144.49
#2015-11-02|1153.49
#2015-11-03|1158.55
#2015-11-04|1131.98
#2015-11-05|1126.64
#2015-11-06|1133.48
#2015-11-09|1130.60
#2015-11-10|1140.86
#2015-11-11|1142.02
#2015-11-12|1137.81
#2015-11-13|1121.47
#2015-11-16|1136.10
#2015-11-17|1132.03
#2015-11-18|1151.42
#2015-11-19|1150.05
#2015-11-20|1156.14
#2015-11-23|1149.02
#2015-11-24|1141.11
#2015-11-25|1144.88
#2015-11-26|1144.99
#2015-11-27|1135.63
#2015-11-30|1127.79
#2015-12-01|1142.32
#2015-12-02|1125.77
#2015-12-03|1108.14
#2015-12-04|1127.26
#2015-12-07|1123.79
#2015-12-08|1108.40
#2015-12-09|1095.38
#2015-12-10|1099.87
#2015-12-11|1071.31
#2015-12-14|1066.80
#2015-12-15|1081.23
#2015-12-16|1098.66
#2015-12-17|1080.19
#2015-12-18|1056.26
#2015-12-21|1055.63
#2015-12-22|1063.47
#2015-12-23|1065.89
#2015-12-24|1067.29
#2015-12-25|1067.29
#2015-12-28|1069.94
#2015-12-29|1075.53
#2015-12-30|1066.12
#2015-12-31|1060.65
#2016-01-01|1060.65
#2016-01-04|1044.15
#2016-01-05|1038.27
#2016-01-06|1035.17
#2016-01-07|1023.09
#2016-01-08|1025.00
#2016-01-11|1025.11
#2016-01-12|1034.93
#2016-01-13|1010.95
#2016-01-14|1027.59
#2016-01-15| 997.59
#2016-01-18| 997.11
#2016-01-19|1000.51
#2016-01-20| 988.01
#2016-01-21| 997.84
#2016-01-22|1022.77
#2016-01-25|1004.83
#2016-01-26|1022.27
#2016-01-27|1007.55
#2016-01-28|1005.22
#2016-01-29|1029.62
#2016-02-01|1032.81
#2016-02-02|1007.72
#2016-02-03|1031.74
#2016-02-04|1033.37
#2016-02-05|1015.47
#2016-02-08| 994.49
#2016-02-09| 978.00
#2016-02-10| 956.50
#2016-02-11| 964.89
#2016-02-12| 977.22
#2016-02-15| 977.37
#2016-02-16| 996.73
#2016-02-17|1016.17
#2016-02-18|1010.36
#2016-02-19|1012.92
#2016-02-22|1029.88
#2016-02-23|1020.99
#2016-02-24|1029.46
#2016-02-25|1034.26
#2016-02-26|1030.48
#2016-02-29|1030.44
#2016-03-01|1053.05
#2016-03-02|1050.20
#2016-03-03|1065.99
#2016-03-04|1065.87
#2016-03-07|1069.19
#2016-03-08|1053.42
#2016-03-09|1058.77
#2016-03-10|1051.97
#2016-03-11|1067.08
#2016-03-14|1069.14
#2016-03-15|1065.85
#2016-03-16|1078.90
#2016-03-17|1090.86
#2016-03-18|1086.55
#2016-03-21|1083.79
#2016-03-22|1081.93
#2016-03-23|1069.47
#2016-03-24|1072.64
#2016-03-25|1072.64
#2016-03-28|1082.75
#2016-03-29|1087.90
#2016-03-30|1091.63
#2016-03-31|1095.49
#2016-04-01|1102.07
#2016-04-04|1097.82
#2016-04-05|1086.14
#2016-04-06|1099.34
#2016-04-07|1082.98
#2016-04-08|1086.99
#2016-04-11|1083.83
#2016-04-12|1093.17
#2016-04-13|1109.46
#2016-04-14|1102.77
#2016-04-15|1103.43
#2016-04-18|1118.75
#2016-04-19|1120.06
#2016-04-20|1117.57
#2016-04-21|1120.18
#2016-04-22|1129.39
#2016-04-25|1131.58
#2016-04-26|1135.15
#2016-04-27|1136.08
#2016-04-28|1128.65
#2016-04-29|1119.15
#2016-05-02|1128.87
#2016-05-03|1116.90
#2016-05-04|1116.18
#2016-05-05|1122.84
#2016-05-06|1128.21
#2016-05-09|1124.52
#2016-05-10|1140.87
#2016-05-11|1120.94
#2016-05-12|1114.40
#2016-05-13|1106.04
#2016-05-16|1104.87
#2016-05-17|1093.67
#2016-05-18|1085.02
#2016-05-19|1080.08
#2016-05-20|1098.16
#2016-05-23|1093.99
#2016-05-24|1104.96
#2016-05-25|1109.46
#2016-05-26|1108.99
#2016-05-27|1119.38
#2016-05-30|1119.30
#2016-05-31|1120.21
#2016-06-01|1123.32
#2016-06-02|1127.60
#2016-06-03|1122.76
#2016-06-06|1123.65
#2016-06-07|1119.05
#2016-06-08|1120.02
#2016-06-09|1114.44
#2016-06-10|1102.80
#2016-06-13|1097.96
#2016-06-14|1100.53
#2016-06-15|1100.19
#2016-06-16|1107.41
#2016-06-17|1102.02
#2016-06-20|1109.12
#2016-06-21|1104.06
#2016-06-22|1106.35
#2016-06-23|1113.55
#2016-06-24|1073.02
#2016-06-27|1059.30
#2016-06-28|1074.13
#2016-06-29|1092.98
#2016-06-30|1109.35
#2016-07-01|1115.37
#2016-07-04|1115.88
#2016-07-05|1106.94
#2016-07-06|1112.67
#2016-07-07|1125.72
#2016-07-08|1142.86
#2016-07-11|1148.82
#2016-07-12|1151.13
#2016-07-13|1148.27
#2016-07-14|1152.49
#2016-07-15|1146.73
#2016-07-18|1146.51
#2016-07-19|1144.75
#2016-07-20|1141.51
#2016-07-21|1140.75
#2016-07-22|1146.24
#2016-07-25|1142.29
#2016-07-26|1138.64
#2016-07-27|1139.39
#2016-07-28|1137.33
#2016-07-29|1129.89
#2016-08-01|1128.69
#2016-08-02|1119.48
#2016-08-03|1129.12
#2016-08-04|1123.15
#2016-08-05|1123.90
#2016-08-08|1120.84
#2016-08-09|1129.41
#2016-08-10|1134.34
#2016-08-11|1142.95
#2016-08-12|1140.66
#2016-08-15|1144.20
#2016-08-16|1138.39
#2016-08-17|1141.38
#2016-08-18|1136.44
#2016-08-19|1130.28
#2016-08-22|1128.11
#2016-08-23|1125.28
#2016-08-24|1121.94
#2016-08-25|1118.61
#2016-08-26|1115.38
#2016-08-29|1117.30
#2016-08-30|1116.84
#2016-08-31|1113.19
#2016-09-01|1120.13
#2016-09-02|1125.28
#2016-09-05|1125.58
#2016-09-06|1122.26
#2016-09-07|1126.13
#2016-09-08|1122.14
#2016-09-09|1097.23
#2016-09-12|1113.85
#2016-09-13|1096.42
#2016-09-14|1097.48
#2016-09-15|1104.24
#2016-09-16|1099.87
#2016-09-19|1099.44
#2016-09-20|1100.53
#2016-09-21|1110.49
#2016-09-22|1120.74
#2016-09-23|1117.58
#2016-09-26|1104.61
#2016-09-27|1111.08
#2016-09-28|1119.99
#2016-09-29|1114.80
#2016-09-30|1120.92
#2016-10-03|1120.97
#2016-10-04|1118.64
#2016-10-05|1119.37
#2016-10-06|1117.31
#2016-10-07|1110.98
#2016-10-10|1115.08
#2016-10-11|1100.14
#2016-10-12|1100.67
#2016-10-13|1098.38
#2016-10-14|1100.09
#2016-10-17|1096.71
#2016-10-18|1099.30
#2016-10-19|1103.37
#2016-10-20|1106.47
#2016-10-21|1119.70
#2016-10-24|1121.68
#2016-10-25|1115.97
#2016-10-26|1111.04
#2016-10-27|1101.15
#2016-10-28|1103.85
#2016-10-31|1103.98
#2016-11-01|1097.98
#2016-11-02|1091.73
#2016-11-03|1097.31
#2016-11-04|1092.53
#2016-11-07|1112.13
#2016-11-08|1119.62
#2016-11-09|1127.92
#2016-11-10|1134.29
#2016-11-11|1151.32
#2016-11-14|1156.99
#2016-11-15|1157.82
#2016-11-16|1166.16
#2016-11-17|1180.23
#2016-11-18|1173.09
#2016-11-21|1172.48
#2016-11-22|1184.07
#2016-11-23|1185.38
#2016-11-24|1185.51
#2016-11-25|1191.85
#2016-11-28|1184.85
#2016-11-29|1201.09
#2016-11-30|1189.84
#2016-12-01|1192.66
#2016-12-02|1179.21
#2016-12-05|1186.78
#2016-12-06|1192.03
#2016-12-07|1208.97
#2016-12-08|1216.40
#2016-12-09|1220.77
#2016-12-12|1206.29
#2016-12-13|1217.23
#2016-12-14|1222.11
#2016-12-15|1223.19
#2016-12-16|1219.29
#2016-12-19|1223.94
#2016-12-20|1230.97
#2016-12-21|1232.18
#2016-12-22|1232.38
#2016-12-23|1229.64
#2016-12-26|1229.64
#2016-12-27|1233.70
#2016-12-28|1225.60
#2016-12-29|1225.16
#2016-12-30|1216.09
#2017-01-02|1216.09
#2017-01-03|1225.46
#2017-01-04|1240.37
#2017-01-05|1240.34
#2017-01-06|1246.84
#2017-01-09|1244.24
#2017-01-10|1244.61
#2017-01-11|1254.03
#2017-01-12|1245.64
#2017-01-13|1255.10
#2017-01-16|1254.91
#2017-01-17|1257.70
#2017-01-18|1259.13
#2017-01-19|1256.53
#2017-01-20|1264.87
#2017-01-23|1263.74
#2017-01-24|1269.79
#2017-01-25|1270.53
#2017-01-26|1292.25
#2017-01-27|1295.54
#2017-01-30|1298.64
#2017-01-31|1297.27
#2017-02-01|1301.30
#2017-02-02|1293.90
#2017-02-03|1297.68
#2017-02-06|1289.67
#2017-02-07|1285.23
#2017-02-08|1284.82
#2017-02-09|1287.78
#2017-02-10|1290.66
#2017-02-13|1294.20
#2017-02-14|1299.54
#2017-02-15|1305.46
#2017-02-16|1302.69
#2017-02-17|1298.56
#2017-02-20|1298.62
#2017-02-21|1305.18
#2017-02-22|1305.68
#2017-02-23|1299.17
#2017-02-24|1305.70
#2017-02-27|1301.23
#2017-02-28|1291.85
#2017-03-01|1302.51
#2017-03-02|1296.41
#2017-03-03|1296.24
#2017-03-06|1297.25
#2017-03-07|1297.85
#2017-03-08|1295.88
#2017-03-09|1300.49
#2017-03-10|1298.05
#2017-03-13|1300.83
#2017-03-14|1304.11
#2017-03-15|1309.57
#2017-03-16|1307.64
#2017-03-17|1306.25
#2017-03-20|1306.60
#2017-03-21|1292.92
#2017-03-22|1295.87
#2017-03-23|1301.67
#2017-03-24|1304.28
#2017-03-27|1303.47
#2017-03-28|1309.16
#2017-03-29|1309.69
#2017-03-30|1319.79
#2017-03-31|1321.02
#2017-04-03|1318.60
#2017-04-04|1322.37
#2017-04-05|1316.75
#2017-04-06|1325.86
#2017-04-07|1319.49
#2017-04-10|1315.91
#2017-04-11|1313.72
#2017-04-12|1313.02
#2017-04-13|1305.81
#2017-04-14|1305.81
#2017-04-17|1311.15
#2017-04-18|1313.86
#2017-04-19|1316.33
#2017-04-20|1328.13
#2017-04-21|1325.07
#2017-04-24|1321.53
#2017-04-25|1335.08
#2017-04-26|1341.12
#2017-04-27|1351.15
#2017-04-28|1342.54
#2017-05-01|1337.47
#2017-05-02|1333.50
#2017-05-03|1298.62
#2017-05-04|1292.78
#2017-05-05|1313.24
#2017-05-08|1303.23
#2017-05-09|1305.56
#2017-05-10|1293.35
#2017-05-11|1295.02
#2017-05-12|1288.05
#2017-05-15|1284.84
#2017-05-16|1275.49
#2017-05-17|1255.04
#2017-05-18|1264.94
#2017-05-19|1274.67
#2017-05-22|1283.57
#2017-05-23|1281.47
#2017-05-24|1295.22
#2017-05-25|1299.64
#2017-05-26|1310.10
#2017-05-29|1310.13
#2017-05-30|1312.07
#2017-05-31|1319.18
#2017-06-01|1327.76
#2017-06-02|1330.23
#2017-06-05|1319.36
#2017-06-06|1311.25
#2017-06-07|1314.77
#2017-06-08|1295.41
#2017-06-09|1299.24
#2017-06-12|1314.18
#2017-06-13|1315.76
#2017-06-14|1308.50
#2017-06-15|1313.88
#2017-06-16|1311.57
#2017-06-19|1319.04
#2017-06-20|1288.61
#2017-06-21|1293.09
#2017-06-22|1287.07
#2017-06-23|1285.85
#2017-06-26|1296.17
#2017-06-27|1289.66
#2017-06-28|1310.18
#2017-06-29|1290.12
#2017-06-30|1293.45
#2017-07-03|1290.39
#2017-07-04|1290.54
#2017-07-05|1288.16
#2017-07-06|1271.43
#2017-07-07|1275.71
#2017-07-10|1282.55
#2017-07-11|1284.04
#2017-07-12|1292.33
#2017-07-13|1290.27
#2017-07-14|1297.41
#2017-07-17|1296.86
#2017-07-18|1299.64
#2017-07-19|1311.29
#2017-07-20|1316.84
#2017-07-21|1319.36
#2017-07-24|1316.52
#2017-07-25|1314.04
#2017-07-26|1313.18
#2017-07-27|1340.27
#2017-07-28|1342.32
#2017-07-31|1355.53
#2017-08-01|1358.35
#2017-08-02|1341.63
#2017-08-03|1339.22
#2017-08-04|1327.71
#2017-08-07|1322.79
#2017-08-08|1329.20
#2017-08-09|1326.22
#2017-08-10|1317.80
#2017-08-11|1324.31
#2017-08-14|1333.71
#2017-08-15|1326.24
#2017-08-16|1327.60
#2017-08-17|1306.04
#2017-08-18|1303.40
#2017-08-21|1309.24
#2017-08-22|1324.01
#2017-08-23|1303.79
#2017-08-24|1298.86
#2017-08-25|1303.25
#2017-08-28|1305.38
#2017-08-29|1302.99
#2017-08-30|1313.85
#2017-08-31|1309.21
#2017-09-01|1312.79
#2017-09-04|1312.65
#2017-09-05|1303.29
#2017-09-06|1312.73
#2017-09-07|1264.40
#2017-09-08|1258.22
#2017-09-11|1249.20
#2017-09-12|1254.29
#2017-09-13|1262.26
#2017-09-14|1248.45
#2017-09-15|1244.31
#2017-09-18|1240.85
#2017-09-19|1242.95
#2017-09-20|1252.22
#2017-09-21|1247.62
#2017-09-22|1255.58
#2017-09-25|1257.88
#2017-09-26|1249.67
#2017-09-27|1264.85
#2017-09-28|1246.96
#2017-09-29|1257.67
#2017-10-02|1259.93
#2017-10-03|1270.70
#2017-10-04|1278.33
#2017-10-05|1272.64
#2017-10-06|1265.94
#2017-10-09|1256.31
#2017-10-10|1254.44
#2017-10-11|1245.86
#2017-10-12|1218.84
#2017-10-13|1224.89
#2017-10-16|1236.12
#2017-10-17|1235.74
#2017-10-18|1231.85
#2017-10-19|1241.32
#2017-10-20|1248.13
#2017-10-23|1230.71
#2017-10-24|1221.93
#2017-10-25|1222.33
#2017-10-26|1207.97
#2017-10-27|1211.29
#2017-10-30|1208.98
#2017-10-31|1206.73
#2017-11-01|1211.88
#2017-11-02|1194.52
#2017-11-03|1196.69
#2017-11-06|1219.60
#2017-11-07|1228.01
#2017-11-08|1222.09
#2017-11-09|1238.23
#2017-11-10|1247.96
#2017-11-13|1252.17
#2017-11-14|1236.63
#2017-11-15|1242.01
#2017-11-16|1246.83
#2017-11-17|1249.55
#2017-11-20|1240.38
#2017-11-21|1249.49
#2017-11-22|1244.84
#2017-11-23|1245.12
#2017-11-24|1236.51
#2017-11-27|1228.64
#2017-11-28|1242.42
#2017-11-29|1269.69
#2017-11-30|1266.62
#2017-12-01|1285.83
#2017-12-04|1328.57
#2017-12-05|1306.93
#2017-12-06|1285.45
#2017-12-07|1282.42
#2017-12-08|1279.03
#2017-12-11|1298.30
#2017-12-12|1311.83
#2017-12-13|1296.95
#2017-12-14|1317.35
#2017-12-15|1324.39
#2017-12-18|1325.22
#2017-12-19|1319.19
#2017-12-20|1313.02
#2017-12-21|1338.45
#2017-12-22|1337.59
#2017-12-25|1337.59
#2017-12-26|1334.29
#2017-12-27|1322.81
#2017-12-28|1323.70
#2017-12-29|1317.95
#2018-01-01|1317.95
#2018-01-02|1353.80
#2018-01-03|1349.87
#2018-01-04|1351.40
#2018-01-05|1355.17
#2018-01-08|1344.95
#2018-01-09|1343.93
#2018-01-10|1345.83
#2018-01-11|1373.55
#2018-01-12|1382.86
#2018-01-15|1383.13
#2018-01-16|1365.23
#2018-01-17|1372.87
#2018-01-18|1373.24
#2018-01-19|1381.48
#2018-01-22|1394.67
#2018-01-23|1386.04
#2018-01-24|1399.23
#2018-01-25|1391.60
#2018-01-26|1410.86
#2018-01-29|1396.20
#2018-01-30|1395.31
#2018-01-31|1386.93
#2018-02-01|1385.49
#2018-02-02|1369.74
#2018-02-05|1320.16
#2018-02-06|1330.73
#2018-02-07|1326.26
#2018-02-08|1279.59
#2018-02-09|1293.62
#2018-02-12|1303.91
#2018-02-13|1314.11
#2018-02-14|1329.18
#2018-02-15|1340.15
#2018-02-16|1342.67
#2018-02-19|1342.55
#2018-02-20|1333.28
#2018-02-21|1323.47
#2018-02-22|1319.32
#2018-02-23|1342.88
#2018-02-26|1354.42
#2018-02-27|1299.31
#2018-02-28|1278.88
#2018-03-01|1272.16
#2018-03-02|1275.32
#2018-03-05|1287.42
#2018-03-06|1293.08
#2018-03-07|1277.16
#2018-03-08|1287.91
#2018-03-09|1299.11
#2018-03-12|1304.29
#2018-03-13|1287.20
#2018-03-14|1278.57
#2018-03-15|1274.79
#2018-03-16|1271.29
#2018-03-19|1251.65
#2018-03-20|1239.40
#2018-03-21|1240.24
#2018-03-22|1214.17
#2018-03-23|1196.70
#2018-03-26|1216.21
#2018-03-27|1202.65
#2018-03-28|1199.69
#2018-03-29|1220.10
#2018-03-30|1220.10
#2018-04-02|1197.83
#2018-04-03|1205.33
#2018-04-04|1226.88
#2018-04-05|1237.79
#2018-04-06|1219.93
#2018-04-09|1219.18
#2018-04-10|1222.76
#2018-04-11|1212.11
#2018-04-12|1209.84
#2018-04-13|1207.40
#2018-04-16|1220.22
#2018-04-17|1226.42
#2018-04-18|1226.59
#2018-04-19|1226.07
#2018-04-20|1214.57
#2018-04-23|1222.15
#2018-04-24|1207.49
#2018-04-25|1223.79
#2018-04-26|1208.73
#2018-04-27|1172.58
#2018-04-30|1172.90
#2018-05-01|1183.39
#2018-05-02|1168.38
#2018-05-03|1161.77
#2018-05-04|1190.92
#2018-05-07|1201.62
#2018-05-08|1172.18
#2018-05-09|1170.15
#2018-05-10|1187.91
#2018-05-11|1191.59
#2018-05-14|1197.12
#2018-05-15|1195.67
#2018-05-16|1212.93
#2018-05-17|1204.03
#2018-05-18|1206.97
#2018-05-21|1202.86
#2018-05-22|1203.90
#2018-05-23|1191.31
#2018-05-24|1183.04
#2018-05-25|1185.82
#2018-05-28|1185.51
#2018-05-29|1168.59
#2018-05-30|1172.68
#2018-05-31|1163.56
#2018-06-01|1164.88
#2018-06-04|1171.97
#2018-06-05|1169.96
#2018-06-06|1198.26
#2018-06-07|1201.02
#2018-06-08|1208.69
#2018-06-11|1215.24
#2018-06-12|1224.98
#2018-06-13|1233.50
#2018-06-14|1268.35
#2018-06-15|1274.02
#2018-06-18|1253.01
#2018-06-19|1248.54
#2018-06-20|1265.40
#2018-06-21|1250.73
#2018-06-22|1269.11
#2018-06-25|1249.45
#2018-06-26|1244.35
#2018-06-27|1235.96
#2018-06-28|1245.66
#2018-06-29|1246.40
#2018-07-02|1252.02
#2018-07-03|1247.02
#2018-07-04|1247.32
#2018-07-05|1254.49
#2018-07-06|1268.89
#2018-07-09|1278.09
#2018-07-10|1276.48
#2018-07-11|1283.11
#2018-07-12|1295.66
#2018-07-13|1303.94
#2018-07-16|1305.99
#2018-07-17|1290.40
#2018-07-18|1288.60
#2018-07-19|1296.87
#2018-07-20|1284.91
#2018-07-23|1279.67
#2018-07-24|1263.50
#2018-07-25|1264.39
#2018-07-26|1295.06
#2018-07-27|1290.20
#2018-07-30|1293.96
#2018-07-31|1309.48
#2018-08-01|1297.87
#2018-08-02|1285.78
#2018-08-03|1307.22
#2018-08-06|1313.62
#2018-08-07|1315.41
#2018-08-08|1303.48
#2018-08-09|1317.47
#2018-08-10|1301.26
#2018-08-13|1297.91
#2018-08-14|1310.34
#2018-08-15|1298.87
#2018-08-16|1309.54
#2018-08-17|1309.12
#2018-08-20|1304.63
#2018-08-21|1318.08
#2018-08-22|1309.60
#2018-08-23|1301.30
#2018-08-24|1318.37
#2018-08-27|1322.88
#2018-08-28|1323.61
#2018-08-29|1330.60
#2018-08-30|1325.22
#2018-08-31|1329.62
#2018-09-03|1329.48
#2018-09-04|1317.69
#2018-09-05|1309.07
#2018-09-06|1306.81
#2018-09-07|1314.27
#2018-09-10|1317.93
#2018-09-11|1313.95
#2018-09-12|1314.89
#2018-09-13|1337.00
#2018-09-14|1330.76
#2018-09-17|1331.08
#2018-09-18|1345.42
#2018-09-19|1341.60
#2018-09-20|1357.03
#2018-09-21|1355.65
#2018-09-24|1329.52
#2018-09-25|1328.18
#2018-09-26|1334.09
#2018-09-27|1336.14
#2018-09-28|1343.58
#2018-10-01|1336.26
#2018-10-02|1348.89
#2018-10-03|1344.30
#2018-10-04|1339.15
#2018-10-05|1319.66
#2018-10-08|1336.01
#2018-10-09|1341.61
#2018-10-10|1296.90
#2018-10-11|1273.96
#2018-10-12|1297.82
#2018-10-15|1311.48
#2018-10-16|1344.39
#2018-10-17|1354.47
#2018-10-18|1344.65
#2018-10-19|1359.14
#2018-10-22|1353.57
#2018-10-23|1344.57
#2018-10-24|1283.47
#2018-10-25|1319.60
#2018-10-26|1293.08
#2018-10-29|1303.40
#2018-10-30|1346.32
#2018-10-31|1359.75
#2018-11-01|1369.15
#2018-11-02|1354.49
#2018-11-05|1365.35
#2018-11-06|1370.02
#2018-11-07|1383.02
#2018-11-08|1378.28
#2018-11-09|1382.31
#2018-11-12|1371.57
#2018-11-13|1369.05
#2018-11-14|1374.59
#2018-11-15|1378.06
#2018-11-16|1381.48
#2018-11-19|1361.06
#2018-11-20|1313.19
#2018-11-21|1331.82
#2018-11-22|1332.28
#2018-11-23|1327.77
#2018-11-26|1339.66
#2018-11-27|1353.16
#2018-11-28|1380.12
#2018-11-29|1387.87
#2018-11-30|1375.05
#2018-12-03|1376.54
#2018-12-04|1340.08
#2018-12-05|1340.06
#2018-12-06|1350.07
#2018-12-07|1331.45
#2018-12-10|1328.15
#2018-12-11|1320.21
#2018-12-12|1328.98
#2018-12-13|1323.63
#2018-12-14|1309.35
#2018-12-17|1295.92
#2018-12-18|1281.09
#2018-12-19|1265.51
#2018-12-20|1239.67
#2018-12-21|1207.52
#2018-12-24|1175.18
#2018-12-25|1175.18
#2018-12-26|1222.64
#2018-12-27|1228.52
#2018-12-28|1231.11
#2018-12-31|1240.10
#2019-01-01|1240.10
#2019-01-02|1246.88
#2019-01-03|1238.61
#2019-01-04|1279.36
#2019-01-07|1282.35
#2019-01-08|1293.40
#2019-01-09|1300.23
#2019-01-10|1296.71
#2019-01-11|1296.21
#2019-01-14|1294.70
#2019-01-15|1295.65
#2019-01-16|1293.65
#2019-01-17|1297.35
#2019-01-18|1303.55
#2019-01-21|1302.99
#2019-01-22|1277.75
#2019-01-23|1300.54
#2019-01-24|1296.17
#2019-01-25|1297.22
#2019-01-28|1292.77
#2019-01-29|1300.26
#2019-01-30|1289.82
#2019-01-31|1330.97
#2019-02-01|1338.28
#2019-02-04|1339.13
#2019-02-05|1352.33
#2019-02-06|1344.41
#2019-02-07|1347.12
#2019-02-08|1349.49
#2019-02-11|1327.68
#2019-02-12|1332.34
#2019-02-13|1332.67
#2019-02-14|1341.16
#2019-02-15|1362.53
#2019-02-18|1362.69
#2019-02-19|1362.06
#2019-02-20|1368.70
#2019-02-21|1377.28
#2019-02-22|1386.54
#2019-02-25|1376.95
#2019-02-26|1377.44
#2019-02-27|1370.46
#2019-02-28|1370.37
#2019-03-01|1383.96
#2019-03-04|1379.08
#2019-03-05|1375.85
#2019-03-06|1375.14
#2019-03-07|1365.37
#2019-03-08|1360.69
#2019-03-11|1380.37
#2019-03-12|1385.99
#2019-03-13|1383.84
#2019-03-14|1391.69
#2019-03-15|1401.09
#2019-03-18|1388.06
#2019-03-19|1376.24
#2019-03-20|1368.69
#2019-03-21|1376.15
#2019-03-22|1357.07
#2019-03-25|1350.25
#2019-03-26|1366.78
#2019-03-27|1371.80
#2019-03-28|1375.04
#2019-03-29|1371.20
#2019-04-01|1386.97
#2019-04-02|1383.42
#2019-04-03|1389.99
#2019-04-04|1400.56
#2019-04-05|1407.57
#2019-04-08|1411.58
#2019-04-09|1419.07
#2019-04-10|1425.97
#2019-04-11|1424.69
#2019-04-12|1475.69
#2019-04-15|1488.28
#2019-04-16|1487.02
#2019-04-17|1502.36
#2019-04-18|1501.11
#2019-04-19|1501.11
#2019-04-22|1489.94
#2019-04-23|1498.48
#2019-04-24|1502.30
#2019-04-25|1522.82
#2019-04-26|1542.13
#2019-04-29|1546.64
#2019-04-30|1537.43
#2019-05-01|1532.61
#2019-05-02|1513.73
#2019-05-03|1528.50
#2019-05-06|1529.20
#2019-05-07|1510.17
#2019-05-08|1514.58
#2019-05-09|1515.11
#2019-05-10|1518.69
#2019-05-13|1484.64
#2019-05-14|1503.57
#2019-05-15|1508.56
#2019-05-16|1524.51
#2019-05-17|1528.59
#2019-05-20|1509.98
#2019-05-21|1522.99
#2019-05-22|1519.19
#2019-05-23|1503.88
#2019-05-24|1504.07
#2019-05-27|1504.34
#2019-05-28|1502.23
#2019-05-29|1487.48
#2019-05-30|1491.13
#2019-05-31|1480.17
#2019-06-03|1480.76
#2019-06-04|1507.58
#2019-06-05|1511.04
#2019-06-06|1517.70
#2019-06-07|1529.90
#2019-06-10|1524.42
#2019-06-11|1515.64
#2019-06-12|1521.03
#2019-06-13|1546.28
#2019-06-14|1548.86
#2019-06-17|1553.38
#2019-06-18|1558.59
#2019-06-19|1569.54
#2019-06-20|1581.44
#2019-06-21|1569.31
#2019-06-24|1561.92
#2019-06-25|1546.56
#2019-06-26|1537.84
#2019-06-27|1538.56
#2019-06-28|1549.39
#2019-07-01|1565.86
#2019-07-02|1576.11
#2019-07-03|1587.06
#2019-07-04|1587.10
#2019-07-05|1590.45
#2019-07-08|1577.00
#2019-07-09|1585.31
#2019-07-10|1603.90
#2019-07-11|1610.19
#2019-07-12|1626.49
#2019-07-15|1628.40
#2019-07-16|1629.79
#2019-07-17|1610.12
#2019-07-18|1606.93
#2019-07-19|1589.40
#2019-07-22|1591.18
#2019-07-23|1596.61
#2019-07-24|1607.83
#2019-07-25|1609.73
#2019-07-26|1618.18
#2019-07-29|1612.67
#2019-07-30|1605.90
#2019-07-31|1581.41
#2019-08-01|1571.96
#2019-08-02|1564.30
#2019-08-05|1530.03
#2019-08-06|1551.69
#2019-08-07|1520.36
#2019-08-08|1555.68
#2019-08-09|1556.86
#2019-08-12|1535.83
#2019-08-13|1556.23
#2019-08-14|1510.56
#2019-08-15|1513.12
#2019-08-16|1535.47
#2019-08-19|1550.35
#2019-08-20|1548.82
#2019-08-21|1556.35
#2019-08-22|1552.63
#2019-08-23|1508.18
#2019-08-26|1538.67
#2019-08-27|1540.06
#2019-08-28|1553.88
#2019-08-29|1570.36
#2019-08-30|1570.77
#2019-09-02|1570.66
#2019-09-03|1560.18
#2019-09-04|1593.55
#2019-09-05|1613.32
#2019-09-06|1617.91
#2019-09-09|1611.22
#2019-09-10|1601.46
#2019-09-11|1605.51
#2019-09-12|1614.42
#2019-09-13|1613.98
#2019-09-16|1598.42
#2019-09-17|1604.81
#2019-09-18|1605.47
#2019-09-19|1587.19
#2019-09-20|1569.66
#2019-09-23|1569.13
#2019-09-24|1556.36
#2019-09-25|1563.84
#2019-09-26|1538.41
#2019-09-27|1527.72
#2019-09-30|1536.37
#2019-10-01|1524.36
#2019-10-02|1514.53
#2019-10-03|1516.14
#2019-10-04|1538.66
#2019-10-07|1541.36
#2019-10-08|1518.19
#2019-10-09|1529.01
#2019-10-10|1528.38
#2019-10-11|1547.23
#2019-10-14|1541.38
#2019-10-15|1556.26
#2019-10-16|1562.57
#2019-10-17|1577.55
#2019-10-18|1562.51
#2019-10-21|1566.16
#2019-10-22|1572.33
#2019-10-23|1565.67
#2019-10-24|1550.65
#2019-10-25|1576.93
#2019-10-28|1580.75
#2019-10-29|1574.09
#2019-10-30|1569.49
#2019-10-31|1571.82
#2019-11-01|1589.11
#2019-11-04|1579.52
#2019-11-05|1578.55
#2019-11-06|1567.86
#2019-11-07|1582.20
#2019-11-08|1610.65
#2019-11-11|1614.46
#2019-11-12|1621.08
#2019-11-13|1664.18
#2019-11-14|1662.91
#2019-11-15|1644.96
#2019-11-18|1660.69
#2019-11-19|1669.62
#2019-11-20|1657.18
#2019-11-21|1655.82
#2019-11-22|1664.61
#2019-11-25|1656.68
#2019-11-26|1670.62
#2019-11-27|1681.36
#2019-11-28|1681.24
#2019-11-29|1675.62
#2019-12-02|1657.16
#2019-12-03|1647.55
#2019-12-04|1644.53
#2019-12-05|1650.13
#2019-12-06|1654.31
#2019-12-09|1644.39
#2019-12-10|1628.32
#2019-12-11|1630.73
#2019-12-12|1644.95
#2019-12-13|1649.40
#2019-12-16|1657.72
#2019-12-17|1653.20
#2019-12-18|1644.68
#2019-12-19|1656.89
#2019-12-20|1666.81
#2019-12-23|1660.31
#2019-12-24|1668.26
#2019-12-25|1668.26
#2019-12-26|1679.44
#2019-12-27|1677.73
#2019-12-30|1665.23
#2019-12-31|1669.85
#2020-01-01|1669.85
#2020-01-02|1691.94
#2020-01-03|1682.50
#2020-01-06|1679.33
#2020-01-07|1685.20
#2020-01-08|1689.08
#2020-01-09|1689.49
#2020-01-10|1678.19
#2020-01-13|1691.78
#2020-01-14|1699.35
#2020-01-15|1702.15
#2020-01-16|1713.02
#2020-01-17|1713.83
#2020-01-20|1713.66
#2020-01-21|1708.03
#2020-01-22|1712.71
#2020-01-23|1682.82
#2020-01-24|1654.43
#2020-01-27|1628.62
#2020-01-28|1640.35
#2020-01-29|1616.32
#2020-01-30|1634.54
#2020-01-31|1630.81
#2020-02-03|1646.25
#2020-02-04|1683.08
#2020-02-05|1670.54
#2020-02-06|1677.24
#2020-02-07|1667.91
#2020-02-10|1679.61
#2020-02-11|1679.95
#2020-02-12|1702.57
#2020-02-13|1700.04
#2020-02-14|1692.48
#2020-02-17|1692.56
#2020-02-18|1695.17
#2020-02-19|1706.56
#2020-02-20|1691.29
#2020-02-21|1674.09
#2020-02-24|1622.88
#2020-02-25|1573.34
#2020-02-26|1533.43
#2020-02-27|1481.78
#2020-02-28|1469.47
#2020-03-02|1509.37
#2020-03-03|1474.36
#2020-03-04|1513.98
#2020-03-05|1453.32
#2020-03-06|1441.21
#2020-03-09|1327.59
#2020-03-10|1391.22
#2020-03-11|1326.95
#2020-03-12|1195.97
#2020-03-13|1311.23
#2020-03-16|1180.89
#2020-03-17|1210.83
#2020-03-18|1138.40
#2020-03-19|1182.71
#2020-03-20|1096.95
#2020-03-23|1121.48
#2020-03-24|1196.52
#2020-03-25|1192.14
#2020-03-26|1267.99
#2020-03-27|1201.67
#2020-03-30|1242.70
#2020-03-31|1220.94
#2020-04-01|1176.35
#2020-04-02|1208.15
#2020-04-03|1182.81
#2020-04-06|1258.01
#2020-04-07|1263.21
#2020-04-08|1278.84
#2020-04-09|1298.32
#2020-04-10|1298.32
#2020-04-13|1305.71
#2020-04-14|1349.82
#2020-04-15|1335.06
#2020-04-16|1346.70
#2020-04-17|1360.73
#2020-04-20|1347.70
#2020-04-21|1314.49
#2020-04-22|1312.11
#2020-04-23|1323.68
#2020-04-24|1338.06
#2020-04-27|1369.39
#2020-04-28|1354.50
#2020-04-29|1397.49
#2020-04-30|1368.72
#2020-05-01|1348.48
#2020-05-04|1346.70
#2020-05-05|1334.62
#2020-05-06|1330.02
#2020-05-07|1357.70
#2020-05-08|1381.40
#2020-05-11|1375.14
#2020-05-12|1344.94
#2020-05-13|1329.69
#2020-05-14|1351.93
#2020-05-15|1374.58
#2020-05-18|1430.30
#2020-05-19|1422.13
#2020-05-20|1443.81
#2020-05-21|1427.99
#2020-05-22|1420.07
#2020-05-25|1420.65
#2020-05-26|1431.56
#2020-05-27|1451.62
#2020-05-28|1430.98
#2020-05-29|1442.69
#2020-06-01|1459.06
#2020-06-02|1467.86
#2020-06-03|1488.41
#2020-06-04|1485.55
#2020-06-05|1503.66
#2020-06-08|1532.88
#2020-06-09|1510.18
#2020-06-10|1494.05
#2020-06-11|1418.91
#2020-06-12|1428.59
#2020-06-15|1449.52
#2020-06-16|1465.47
#2020-06-17|1465.91
#2020-06-18|1477.55
#2020-06-19|1461.07
#2020-06-22|1467.93
#2020-06-23|1473.72
#2020-06-24|1436.27
#2020-06-25|1442.40
#2020-06-26|1411.62
#2020-06-29|1430.40
#2020-06-30|1439.32
#2020-07-01|1480.32
#2020-07-02|1465.36
#2020-07-03|1465.32
#2020-07-06|1498.86
#2020-07-07|1490.76
#2020-07-08|1504.44
#2020-07-09|1502.32
#2020-07-10|1556.13
#2020-07-13|1526.54
#2020-07-14|1546.55
#2020-07-15|1569.38
#2020-07-16|1570.39
#2020-07-17|1545.72
#2020-07-20|1546.22
#2020-07-21|1547.17
#2020-07-22|1549.63
#2020-07-23|1534.61
#2020-07-24|1542.45
#2020-07-27|1551.42
#2020-07-28|1538.90
#2020-07-29|1545.81
#2020-07-30|1544.80
#2020-07-31|1552.49
#2020-08-03|1565.85
#2020-08-04|1586.34
#2020-08-05|1604.86
#2020-08-06|1626.38
#2020-08-07|1614.82
#2020-08-10|1604.08
#2020-08-11|1593.47
#2020-08-12|1609.12
#2020-08-13|1614.65
#2020-08-14|1617.32
#2020-08-17|1611.09
#2020-08-18|1617.67
#2020-08-19|1606.59
#2020-08-20|1614.94
#2020-08-21|1605.45
#2020-08-24|1625.34
#2020-08-25|1618.49
#2020-08-26|1676.64
#2020-08-27|1671.49
#2020-08-28|1679.64
#2020-08-31|1670.51
#2020-09-01|1698.21
#2020-09-02|1709.64
#2020-09-03|1663.46
#2020-09-04|1647.45
#2020-09-07|1647.58
#2020-09-08|1637.44
#2020-09-09|1645.99
#2020-09-10|1621.59
#2020-09-11|1621.10
#2020-09-14|1629.42
#2020-09-15|1660.58
#2020-09-16|1662.19
#2020-09-17|1628.45
#2020-09-18|1618.83
#2020-09-21|1612.74
#2020-09-22|1628.32
#2020-09-23|1573.23
#2020-09-24|1573.05
#2020-09-25|1598.93
#2020-09-28|1626.62
#2020-09-29|1623.11
#2020-09-30|1626.84
#2020-10-01|1662.87
#2020-10-02|1631.45
#2020-10-05|1663.27
#2020-10-06|1631.03
#2020-10-07|1683.40
#2020-10-08|1688.19
#2020-10-09|1702.99
#2020-10-12|1704.37
#2020-10-13|1739.25
#2020-10-14|1709.98
#2020-10-15|1708.94
#2020-10-16|1692.42
#2020-10-19|1673.37
#2020-10-20|1672.99
#2020-10-21|1644.76
#2020-10-22|1647.76
#2020-10-23|1658.29
#2020-10-26|1624.56
#2020-10-27|1617.84
#2020-10-28|1576.43
#2020-10-29|1620.23
#2020-10-30|1580.73
#2020-11-02|1591.46
#2020-11-03|1624.70
#2020-11-04|1644.54
#2020-11-05|1686.35
#2020-11-06|1705.66
#2020-11-09|1741.24
#2020-11-10|1750.01
#2020-11-11|1744.79
#2020-11-12|1719.70
#2020-11-13|1741.62
#2020-11-16|1783.72
#2020-11-17|1793.92
#2020-11-18|1785.33
#2020-11-19|1782.82
#2020-11-20|1787.41
#2020-11-23|1809.01
#2020-11-24|1852.85
#2020-11-25|1843.35
#2020-11-26|1843.33
#2020-11-27|1841.08
#2020-11-30|1844.65
#2020-12-01|1877.13
#2020-12-02|1898.78
#2020-12-03|1893.71
#2020-12-04|1902.00
#2020-12-07|1922.59
#2020-12-08|1918.10
#2020-12-09|1895.05
#2020-12-10|1909.22
#2020-12-11|2024.40
#2020-12-14|2008.94
#2020-12-15|2035.44
#2020-12-16|2037.83
#2020-12-17|2050.66
#2020-12-18|2043.99
#2020-12-21|2018.82
#2020-12-22|2017.91
#2020-12-23|2020.34
#2020-12-24|2023.62
#2020-12-25|2023.62
#2020-12-28|2053.48
#2020-12-29|2057.50
#2020-12-30|2070.58
#2020-12-31|2088.99
#2021-01-01|2088.99
#2021-01-04|2038.55
#2021-01-05|2045.21
#2021-01-06|2039.56
#2021-01-07|2044.40
#2021-01-08|2046.66
#2021-01-11|2035.40
#2021-01-12|2014.24
#2021-01-13|2031.28
#2021-01-14|2014.64
#2021-01-15|1999.40
#2021-01-18|1999.38
#2021-01-19|2006.48
#2021-01-20|2121.31
#2021-01-21|2104.39
#2021-01-22|2091.91
#2021-01-25|2083.87
#2021-01-26|2094.50
#2021-01-27|2011.90
#2021-01-28|2069.32
#2021-01-29|2029.85
#2021-02-01|2066.63
#2021-02-02|2112.43
#2021-02-03|2105.70
#2021-02-04|2147.55
#2021-02-05|2157.61
#2021-02-08|2207.03
#2021-02-09|2212.18
#2021-02-10|2228.55
#2021-02-11|2233.02
#2021-02-12|2221.46
#2021-02-15|2221.52
#2021-02-16|2215.09
#2021-02-17|2210.24
#2021-02-18|2188.94
#2021-02-19|2197.55
#2021-02-22|2243.52
#2021-02-23|2277.41
#2021-02-24|2289.20
#2021-02-25|2230.13
#2021-02-26|2222.31
#2021-03-01|2291.40
#2021-03-02|2283.32
#2021-03-03|2237.95
#2021-03-04|2195.78
#2021-03-05|2226.74
#2021-03-08|2285.90
#2021-03-09|2255.16
#2021-03-10|2269.49
#2021-03-11|2313.61
#2021-03-12|2328.16
#2021-03-15|2334.73
#2021-03-16|2333.00
#2021-03-17|2332.06
#2021-03-18|2289.82
#2021-03-19|2297.31
#2021-03-22|2325.54
#2021-03-23|2291.72
#2021-03-24|2195.75
#2021-03-25|2177.50
#2021-03-26|2129.84
#2021-03-29|2115.74
#2021-03-30|2128.19
#2021-03-31|2130.95
#2021-04-01|2182.44
#2021-04-02|2182.44
#2021-04-05|2177.85
#2021-04-06|2197.40
#2021-04-07|2190.15
#2021-04-08|2195.21
#2021-04-09|2200.43
#2021-04-12|2187.27
#2021-04-13|2183.47
#2021-04-14|2174.24
#2021-04-15|2180.43
#2021-04-16|2182.91
#2021-04-19|2187.64
#2021-04-20|2152.16
#2021-04-21|2118.23
#2021-04-22|2112.89
#2021-04-23|2115.59
#2021-04-26|2131.10
#2021-04-27|2128.18
#2021-04-28|2116.52
#2021-04-29|2134.45
#2021-04-30|2137.95
#2021-05-03|2122.50
#2021-05-04|2103.35
#2021-05-05|2074.19
#2021-05-06|2077.34
#2021-05-07|2111.69
#2021-05-10|2064.58
#2021-05-11|2061.99
#2021-05-12|2018.58
#2021-05-13|2023.64
#2021-05-14|2011.07
#2021-05-17|1982.31
#2021-05-18|1978.64
#2021-05-19|1975.65
#2021-05-20|2013.90
#2021-05-21|2013.56
#2021-05-24|2033.95
#2021-05-25|2039.04
#2021-05-26|2048.60
#2021-05-27|2071.69
#2021-05-28|2065.39
#2021-05-31|2065.39
#2021-06-01|2062.00
#2021-06-02|2050.38
#2021-06-03|2028.34
#2021-06-04|2042.82
#2021-06-07|2044.41
#2021-06-08|2040.25
#2021-06-09|2030.27
#2021-06-10|2033.23
#2021-06-11|2045.50
#2021-06-14|2061.85
#2021-06-15|2034.44
#2021-06-16|2027.73
#2021-06-17|2030.76
#2021-06-18|2015.80
#2021-06-21|2026.95
#2021-06-22|2042.11
#2021-06-23|2060.92
#2021-06-24|2101.00
#2021-06-25|2120.98
#2021-06-28|2124.37
#2021-06-29|2104.79
#2021-06-30|2108.20
#2021-07-01|2125.74
#2021-07-02|2123.73
#2021-07-05|2123.73
#2021-07-06|2106.81
#2021-07-07|2094.21
#2021-07-08|2078.32
#2021-07-09|2119.16
#2021-07-12|2162.55
#2021-07-13|2153.96
#2021-07-14|2157.93
#2021-07-15|2150.18
#2021-07-16|2100.30
#2021-07-19|2062.44
#2021-07-20|2087.70
#2021-07-21|2076.83
#2021-07-22|2061.10
#2021-07-23|2082.12
#2021-07-26|2102.89
#2021-07-27|2110.57
#2021-07-28|2112.36
#2021-07-29|2100.75
#2021-07-30|2085.36
#2021-08-02|2082.18
#2021-08-03|2055.73
#2021-08-04|2066.42
#2021-08-05|2108.86
#2021-08-06|2106.71
#2021-08-09|2095.93
#2021-08-10|2102.70
#2021-08-11|2099.68
#2021-08-12|2104.95
#2021-08-13|2112.37
#2021-08-16|2100.75
#2021-08-17|2084.10
#2021-08-18|2078.79
#2021-08-19|2090.75
#2021-08-20|2110.99
#2021-08-23|2139.83
#2021-08-24|2148.03
#2021-08-25|2140.82
#2021-08-26|2126.35
#2021-08-27|2165.49
#2021-08-30|2170.61
#2021-08-31|2187.14
#2021-09-01|2214.72
#2021-09-02|2215.41
#2021-09-03|2210.34
#2021-09-06|2210.34
#2021-09-07|2241.88
#2021-09-08|2238.02
#2021-09-09|2229.20
#2021-09-10|2216.02
#2021-09-13|2212.12
#2021-09-14|2177.97
#2021-09-15|2202.50
#2021-09-16|2205.02
#2021-09-17|2207.37
#2021-09-20|2149.11
#2021-09-21|2106.08
#2021-09-22|2153.56
#2021-09-23|2177.77
#2021-09-24|2177.53
#2021-09-27|2192.40
#2021-09-28|2146.41
#2021-09-29|2150.53
#2021-09-30|2148.32
#2021-10-01|2195.18
#2021-10-04|2159.77
#2021-10-05|2211.42
#2021-10-06|2219.52
#2021-10-07|2231.55
#2021-10-08|2224.68
#2021-10-11|2198.14
#2021-10-12|2192.32
#2021-10-13|2204.27
#2021-10-14|2226.35
#2021-10-15|2229.80
#2021-10-18|2217.83
#2021-10-19|2220.16
#2021-10-20|2199.07
#2021-10-21|2230.58
#2021-10-22|2221.44
#2021-10-25|2245.02
#2021-10-26|2239.36
#2021-10-27|2203.85
#2021-10-28|2228.27
#2021-10-29|2239.30
#2021-11-01|2247.25
#2021-11-02|2242.26
#2021-11-03|2261.08
#2021-11-04|2230.71
#2021-11-05|2237.34
#2021-11-08|2275.51
#2021-11-09|2272.58
#2021-11-10|2246.97
#2021-11-11|2203.88
#2021-11-12|2229.23
#2021-11-15|2230.44
#2021-11-16|2246.58
#2021-11-17|2238.76
#2021-11-18|2204.89
#2021-11-19|2188.13
#2021-11-22|2160.76
#2021-11-23|2134.09
#2021-11-24|2143.25
#2021-11-25|2143.25
#2021-11-26|2123.68
#2021-11-29|2122.05
#2021-11-30|2064.17
#2021-12-01|1993.59
#2021-12-02|2032.00
#2021-12-03|2004.92
#2021-12-06|2043.26
#2021-12-07|2071.61
#2021-12-08|2093.87
#2021-12-09|2058.59
#2021-12-10|2056.96
#2021-12-13|2024.38
#2021-12-14|2003.99
#2021-12-15|2024.95
#2021-12-16|1996.53
#2021-12-17|2001.19
#2021-12-20|1989.54
#2021-12-21|2043.11
#2021-12-22|2056.78
#2021-12-23|2075.63
#2021-12-24|2075.63
#2021-12-27|2073.89
#2021-12-28|2079.86
#2021-12-29|2073.81
#2021-12-30|2089.54
#2021-12-31|2062.79
#2022-01-03|2072.51
#2022-01-04|2055.21
#2022-01-05|2008.41
#2022-01-06|2001.19
#2022-01-07|2003.24
#2022-01-10|1992.97
#2022-01-11|2006.69
#2022-01-12|2001.19
#2022-01-13|1961.83
#2022-01-14|1954.46
#2022-01-17|1954.46
#2022-01-18|1919.59
#2022-01-19|1907.14
#2022-01-20|1873.61
#2022-01-21|1667.49
#2022-01-24|1664.12
#2022-01-25|1627.69
#2022-01-26|1595.15
#2022-01-27|1631.79
#2022-01-28|1663.69
#2022-01-31|1753.99
#2022-02-01|1805.29
#2022-02-02|1758.89
#2022-02-03|1713.08
#2022-02-04|1739.70
#2022-02-07|1733.79
#2022-02-08|1745.52
#2022-02-09|1809.73
#2022-02-10|1823.07
#2022-02-11|1779.49
#2022-02-14|1788.30
#2022-02-15|1838.21
#2022-02-16|1825.13
#2022-02-17|1785.31
#2022-02-18|1775.85
#2022-02-21|1775.85
#2022-02-22|1731.00
#2022-02-23|1700.65
#2022-02-24|1762.96
#2022-02-25|1773.50
#2022-02-28|1775.92
#2022-03-01|1742.48
#2022-03-02|1758.96
#2022-03-03|1727.60
#2022-03-04|1676.16
#2022-03-07|1597.20
#2022-03-08|1575.83
#2022-03-09|1615.17
#2022-03-10|1605.03
#2022-03-11|1561.42
#2022-03-14|1536.99
#2022-03-15|1587.37
#2022-03-16|1643.54
#2022-03-17|1676.10
#2022-03-18|1697.70
#2022-03-21|1677.64
#2022-03-22|1706.65
#2022-03-23|1682.86
#2022-03-24|1698.41
#2022-03-25|1697.71
#2022-03-28|1711.59
#2022-03-29|1758.07
#2022-03-30|1729.01
#2022-03-31|1690.94
#2022-04-01|1687.91
#2022-04-04|1723.40
#2022-04-05|1680.16
#2022-04-06|1638.68
#2022-04-07|1622.58
#2022-04-08|1614.69
#2022-04-11|1597.56
#2022-04-12|1589.32
#2022-04-13|1611.97
#2022-04-14|1583.92
#2022-04-15|1583.92
#2022-04-18|1560.23
#2022-04-19|1608.44
#2022-04-20|1413.12
#2022-04-21|1375.64
#2022-04-22|1339.84
#2022-04-25|1346.19
#2022-04-26|1292.82
#2022-04-27|1273.02
#2022-04-28|1293.88
#2022-04-29|1251.52
#2022-05-02|1281.94
#2022-05-03|1280.67
#2022-05-04|1308.83
#2022-05-05|1250.20
#2022-05-06|1208.40
#2022-05-09|1165.47
#2022-05-10|1171.24
#2022-05-11|1139.54
#2022-05-12|1152.47
#2022-05-13|1201.84
#2022-05-16|1185.46
#2022-05-17|1228.34
#2022-05-18|1175.88
#2022-05-19|1182.62
#2022-05-20|1181.68
#2022-05-23|1203.09
#2022-05-24|1144.10
#2022-05-25|1176.17
#2022-05-26|1202.08
#2022-05-27|1242.56
#2022-05-30|1242.56
#2022-05-31|1249.88
#2022-06-01|1228.08
#2022-06-02|1257.13
#2022-06-03|1227.33
#2022-06-06|1222.03
#2022-06-07|1227.27
#2022-06-08|1228.19
#2022-06-09|1184.18
#2022-06-10|1137.40
#2022-06-13|1081.22
#2022-06-14|1070.44
#2022-06-15|1104.41
#2022-06-16|1070.14
#2022-06-17|1079.84
#2022-06-20|1079.84
#2022-06-21|1069.69
#2022-06-22|1077.22
#2022-06-23|1088.92
#2022-06-24|1131.21
#2022-06-27|1123.71
#2022-06-28|1098.39
#2022-06-29|1093.48
#2022-06-30|1079.02
#2022-07-01|1098.99
#2022-07-04|1098.99
#2022-07-05|1113.60
#2022-07-06|1101.80
#2022-07-07|1126.10
#2022-07-08|1113.92
#2022-07-11|1082.26
#2022-07-12|1083.06
#2022-07-13|1080.31
#2022-07-14|1064.00
#2022-07-15|1110.63
#2022-07-18|1118.31
#2022-07-19|1163.99
#2022-07-20|1216.37
#2022-07-21|1231.75
#2022-07-22|1211.87
#2022-07-25|1207.82
#2022-07-26|1174.16
#2022-07-27|1221.80
#2022-07-28|1232.06
#2022-07-29|1233.36
#2022-08-01|1238.75
#2022-08-02|1227.36
#2022-08-03|1266.77
#2022-08-04|1267.91
#2022-08-05|1257.35
#2022-08-08|1289.71
#2022-08-09|1276.89
#2022-08-10|1350.39
#2022-08-11|1382.01
#2022-08-12|1414.70
#2022-08-15|1429.61
#2022-08-16|1430.51
#2022-08-17|1399.57
#2022-08-18|1398.64
#2022-08-19|1370.89
#2022-08-22|1316.09
#2022-08-23|1306.53
#2022-08-24|1323.45
#2022-08-25|1341.28
#2022-08-26|1298.25
#2022-08-29|1293.85
#2022-08-30|1279.22
#2022-08-31|1276.72
#2022-09-01|1285.29
#2022-09-02|1271.85
#2022-09-05|1271.85
#2022-09-06|1249.65
#2022-09-07|1284.39
#2022-09-08|1284.62
#2022-09-09|1322.36
#2022-09-12|1338.95
#2022-09-13|1272.48
#2022-09-14|1282.35
#2022-09-15|1289.91
#2022-09-16|1273.25
#2022-09-19|1289.76
#2022-09-20|1274.00
#2022-09-21|1237.41
#2022-09-22|1216.25
#2022-09-23|1180.31
#2022-09-26|1161.81
#2022-09-27|1153.00
#2022-09-28|1209.02
#2022-09-29|1182.88
#2022-09-30|1160.52
#2022-10-03|1189.36
#2022-10-04|1229.13
#2022-10-05|1215.21
#2022-10-06|1213.63
#2022-10-07|1168.19
#2022-10-10|1160.12
#2022-10-11|1123.24
#2022-10-12|1133.21
#2022-10-13|1175.49
#2022-10-14|1155.58
#2022-10-17|1195.58
#2022-10-18|1206.52
#2022-10-19|1242.17
#2022-10-20|1237.52
#2022-10-21|1289.82
#2022-10-24|1276.79
#2022-10-25|1310.29
#2022-10-26|1312.08
#2022-10-27|1299.44
#2022-10-28|1313.17
#2022-10-31|1308.17
#2022-11-01|1303.92
#2022-11-02|1248.57
#2022-11-03|1223.82
#2022-11-04|1201.33
#2022-11-07|1203.30
#2022-11-08|1210.57
#2022-11-09|1119.86
#2022-11-10|1188.05
#2022-11-11|1249.88
#2022-11-14|1251.51
#2022-11-15|1280.94
#2022-11-16|1258.21
#2022-11-17|1230.66
#2022-11-18|1223.17
#2022-11-21|1243.49
#2022-11-22|1245.67
#2022-11-23|1273.14
#2022-11-24|1273.14
#2022-11-25|1267.49
#2022-11-28|1238.12
#2022-11-29|1238.20
#2022-11-30|1295.85
#2022-12-01|1316.41
#2022-12-02|1324.99
#2022-12-05|1285.15
#2022-12-06|1243.36
#2022-12-07|1244.43
#2022-12-08|1250.70
#2022-12-09|1270.86
#2022-12-12|1277.56
#2022-12-13|1287.75
#2022-12-14|1279.55
#2022-12-15|1204.65
#2022-12-16|1199.30
#2022-12-19|1163.73
#2022-12-20|1173.69
#2022-12-21|1188.80
#2022-12-22|1186.08
#2022-12-23|1190.85
#2022-12-26|1190.85
#2022-12-27|1167.18
#2022-12-28|1139.83
#2022-12-29|1184.17
#2022-12-30|1187.00
#2023-01-02|1187.00
#2023-01-03|1197.97
#2023-01-04|1245.70
#2023-01-05|1247.60
#2023-01-06|1272.80
#2023-01-09|1279.48
#2023-01-10|1308.61
#2023-01-11|1317.45
#2023-01-12|1342.36
#2023-01-13|1344.50
#2023-01-16|1344.50
#2023-01-17|1340.22
#2023-01-18|1325.83
#2023-01-19|1308.13
#2023-01-20|1376.21
#2023-01-23|1415.67
#2023-01-24|1424.45
#2023-01-25|1453.49
#2023-01-26|1463.26
#2023-01-27|1460.48
#2023-01-30|1431.48
#2023-01-31|1445.71
#2023-02-01|1471.80
#2023-02-02|1512.95
#2023-02-03|1488.52
#2023-02-06|1474.79
#2023-02-07|1483.94
#2023-02-08|1485.59
#2023-02-09|1466.15
#2023-02-10|1427.31
#2023-02-13|1446.48
#2023-02-14|1448.40
#2023-02-15|1486.98
#2023-02-16|1447.74
#2023-02-17|1440.50
#2023-02-20|1440.50
#2023-02-21|1397.66
#2023-02-22|1397.34
#2023-02-23|1385.58
#2023-02-24|1362.38
#2023-02-27|1374.60
#2023-02-28|1363.50
#2023-03-01|1341.95
#2023-03-02|1349.14
#2023-03-03|1369.09
#2023-03-06|1356.78
#2023-03-07|1337.57
#2023-03-08|1344.65
#2023-03-09|1296.87
#2023-03-10|1267.90
#2023-03-13|1258.93
#2023-03-14|1270.24
#2023-03-15|1272.27
#2023-03-16|1299.21
#2023-03-17|1282.97
#2023-03-20|1292.49
#2023-03-21|1319.24
#2023-03-22|1285.28
#2023-03-23|1326.51
#2023-03-24|1322.57
#2023-03-27|1336.21
#2023-03-28|1325.45
#2023-03-29|1353.01
#2023-03-30|1371.99
#2023-03-31|1398.63
#2023-04-03|1396.44
#2023-04-04|1393.98
#2023-04-05|1384.07
#2023-04-06|1386.66
#2023-04-07|1386.66
#2023-04-10|1396.96
#2023-04-11|1392.11
#2023-04-12|1361.18
#2023-04-13|1398.89
#2023-04-14|1380.62
#2023-04-17|1382.74
#2023-04-18|1386.02
#2023-04-19|1359.35
#2023-04-20|1354.79
#2023-04-21|1365.84
#2023-04-24|1363.50
#2023-04-25|1337.42
#2023-04-26|1323.54
#2023-04-27|1357.72
#2023-04-28|1382.84
#2023-05-01|1372.56
#2023-05-02|1347.00
#2023-05-03|1346.85
#2023-05-04|1312.47
#2023-05-05|1344.90
#2023-05-08|1376.78
#2023-05-09|1367.60
#2023-05-10|1360.34
#2023-05-11|1320.20
#2023-05-12|1314.01
#2023-05-15|1320.63
#2023-05-16|1300.23
#2023-05-17|1326.48
#2023-05-18|1371.98
#2023-05-19|1347.99
#2023-05-22|1348.73
#2023-05-23|1322.06
#2023-05-24|1325.70
#2023-05-25|1306.81
#2023-05-26|1339.50
#2023-05-29|1339.50
#2023-05-30|1357.57
#2023-05-31|1356.42
#2023-06-01|1376.28
#2023-06-02|1392.13
#2023-06-05|1397.12
#2023-06-06|1404.82
#2023-06-07|1417.70
#2023-06-08|1438.80
#2023-06-09|1445.88
#2023-06-12|1461.37
#2023-06-13|1482.16
#2023-06-14|1479.04
#2023-06-15|1487.32
#2023-06-16|1457.48
#2023-06-19|1457.48
#2023-06-20|1443.45
#2023-06-21|1427.71
#2023-06-22|1421.26
#2023-06-23|1415.25
#2023-06-26|1409.86
#2023-06-27|1423.68
#2023-06-28|1441.37
#2023-06-29|1437.48
#2023-06-30|1455.62
#2023-07-03|1468.83
#2023-07-04|1468.83
#2023-07-05|1467.41
#2023-07-06|1448.14
#2023-07-07|1447.44
#2023-07-10|1451.62
#2023-07-11|1471.38
#2023-07-12|1480.84
#2023-07-13|1494.97
#2023-07-14|1468.77
#2023-07-17|1467.76
#2023-07-18|1502.98
#2023-07-19|1505.53
#2023-07-20|1447.44
#2023-07-21|1429.44
#2023-07-24|1419.06
#2023-07-25|1412.71
#2023-07-26|1413.55
#2023-07-27|1396.33
#2023-07-28|1426.70
#2023-07-31|1463.73
#2023-08-01|1460.22
#2023-08-02|1427.21
#2023-08-03|1423.66
#2023-08-04|1438.48
#2023-08-07|1458.83
#2023-08-08|1464.58
#2023-08-09|1440.00
#2023-08-10|1459.46
#2023-08-11|1429.12
#2023-08-14|1434.17
#2023-08-15|1415.67
#2023-08-16|1396.46
#2023-08-17|1370.44
#2023-08-18|1376.37
#2023-08-21|1380.26
#2023-08-22|1385.74
#2023-08-23|1410.97
#2023-08-24|1360.57
#2023-08-25|1375.39
#2023-08-28|1388.18
#2023-08-29|1411.18
#2023-08-30|1420.99
#2023-08-31|1414.76
#2023-09-01|1394.34
#2023-09-04|1394.34
#2023-09-05|1403.84
#2023-09-06|1401.20
#2023-09-07|1390.57
#2023-09-08|1397.82
#2023-09-11|1412.72
#2023-09-12|1403.42
#2023-09-13|1369.69
#2023-09-14|1365.62
#2023-09-15|1363.34
#2023-09-18|1352.44
#2023-09-19|1336.05
#2023-09-20|1320.63
#2023-09-21|1314.39
#2023-09-22|1295.33
#2023-09-25|1295.84
#2023-09-26|1280.97
#2023-09-27|1283.44
#2023-09-28|1285.30
#2023-09-29|1294.59
#2023-10-02|1300.97
#2023-10-03|1276.98
#2023-10-04|1281.19
#2023-10-05|1279.57
#2023-10-06|1311.73
#2023-10-09|1332.63
#2023-10-10|1323.17
#2023-10-11|1314.47
#2023-10-12|1299.01
#2023-10-13|1286.92
#2023-10-16|1310.59
#2023-10-17|1309.04
#2023-10-18|1278.28
#2023-10-19|1332.47
#2023-10-20|1322.59
#2023-10-23|1330.96
#2023-10-24|1339.68
#2023-10-25|1313.68
#2023-10-26|1294.70
#2023-10-27|1282.85
#2023-10-30|1311.12
#2023-10-31|1323.52
#2023-11-01|1332.60
#2023-11-02|1369.23
#2023-11-03|1403.02
#2023-11-06|1392.32
#2023-11-07|1394.77
#2023-11-08|1382.92
#2023-11-09|1409.65
#2023-11-10|1404.24
#2023-11-13|1402.34
#2023-11-14|1430.06
#2023-11-15|1463.80
#2023-11-16|1466.80
#2023-11-17|1469.33
#2023-11-20|1489.22
#2023-11-21|1482.55
#2023-11-22|1493.58
#2023-11-23|1493.58
#2023-11-24|1503.93
#2023-11-27|1499.39
#2023-11-28|1481.74
#2023-11-29|1483.26
#2023-11-30|1478.66
#2023-12-01|1480.10
#2023-12-04|1459.29
#2023-12-05|1446.30
#2023-12-06|1439.62
#2023-12-07|1450.62
#2023-12-08|1467.54
#2023-12-11|1472.30
#2023-12-12|1466.37
#2023-12-13|1507.28
#2023-12-14|1513.60
#2023-12-15|1509.78
#2023-12-18|1521.82
#2023-12-19|1547.08
#2023-12-20|1514.91
#2023-12-21|1523.73
#2023-12-22|1506.92
#2023-12-25|1506.92
#2023-12-26|1514.13
#2023-12-27|1512.82
#2023-12-28|1513.42
#2023-12-29|1503.44
#2024-01-01|1503.44
#2024-01-02|1482.91
#2024-01-03|1482.98
#2024-01-04|1482.66
#2024-01-05|1483.52
#2024-01-08|1508.41
#2024-01-09|1490.17
#2024-01-10|1483.03
#2024-01-11|1497.59
#2024-01-12|1502.12
#2024-01-15|1502.12
#2024-01-16|1494.39
#2024-01-17|1476.60
#2024-01-18|1495.46
#2024-01-19|1502.14
#2024-01-22|1522.04
#2024-01-23|1528.37
#2024-01-24|1591.49
#2024-01-25|1624.71
#2024-01-26|1637.24
#2024-01-29|1659.14
#2024-01-30|1634.14
#2024-01-31|1628.71
#2024-02-01|1641.02
#2024-02-02|1637.33
#2024-02-05|1623.34
#2024-02-06|1632.53
#2024-02-07|1626.08
#2024-02-08|1686.72
#2024-02-09|1678.45
#2024-02-12|1689.42
#2024-02-13|1682.42
#2024-02-14|1724.93
#2024-02-15|1754.82
#2024-02-16|1750.64
#2024-02-19|1750.64
#2024-02-20|1719.54
#2024-02-21|1704.68
#2024-02-22|1725.74
#2024-02-23|1711.30
#2024-02-26|1715.01
#2024-02-27|1748.55
#2024-02-28|1746.40
#2024-02-29|1762.92
#2024-03-01|1781.49
#2024-03-04|1780.36
#2024-03-05|1751.44
#2024-03-06|1738.48
#2024-03-07|1757.94
#2024-03-08|1754.33
#2024-03-11|1767.22
#2024-03-12|1776.86
#2024-03-13|1776.12
#2024-03-14|1769.45
#2024-03-15|1757.16
#2024-03-18|1783.19
#2024-03-19|1792.66
#2024-03-20|1821.92
#2024-03-21|1818.42
#2024-03-22|1816.19
#2024-03-25|1837.03
#2024-03-26|1841.40
#2024-03-27|1832.87
#2024-03-28|1833.12
#2024-03-29|1833.12
#2024-04-01|1836.21
#2024-04-02|1839.87
#2024-04-03|1844.45
#2024-04-04|1810.22
#2024-04-05|1841.00
#2024-04-08|1827.52
#2024-04-09|1820.54
#2024-04-10|1808.18
#2024-04-11|1826.57
#2024-04-12|1794.51
#2024-04-15|1763.29
#2024-04-16|1779.79
#2024-04-17|1768.88
#2024-04-18|1763.89
#2024-04-19|1697.34
#2024-04-22|1696.36
#2024-04-23|1740.00
#2024-04-24|1716.84
#2024-04-25|1719.90
#2024-04-26|1714.91
#2024-04-29|1711.67
#2024-04-30|1681.96
#2024-05-01|1687.79
#2024-05-02|1724.55
#2024-05-03|1748.89
#2024-05-06|1791.03
#2024-05-07|1741.45
#2024-05-08|1743.12
#2024-05-09|1755.18
#2024-05-10|1752.01
#2024-05-13|1761.51
#2024-05-14|1756.44
#2024-05-15|1745.84
#2024-05-16|1749.33
#2024-05-17|1761.74
#2024-05-20|1788.75
#2024-05-21|1796.15
#2024-05-22|1783.74
#2024-05-23|1756.59
#2024-05-24|1782.52
#2024-05-27|1782.52
#2024-05-28|1789.32
#2024-05-29|1785.44
#2024-05-30|1784.03
#2024-05-31|1791.58
#2024-06-03|1777.29
#2024-06-04|1775.86
#2024-06-05|1793.23
#2024-06-06|1787.19
#2024-06-07|1775.39
#2024-06-10|1781.77
#2024-06-11|1773.18
#2024-06-12|1779.84
#2024-06-13|1771.69
#2024-06-14|1789.30
#2024-06-17|1807.67
#2024-06-18|1821.45
#2024-06-19|1821.45
#2024-06-20|1814.16
#2024-06-21|1828.13
#2024-06-24|1804.68
#2024-06-25|1811.28
#2024-06-26|1816.48
#2024-06-27|1826.88
#2024-06-28|1801.58
#2024-07-01|1787.80
#2024-07-02|1801.15
#2024-07-03|1812.80
#2024-07-04|1812.80
#2024-07-05|1819.28
#2024-07-08|1809.58
#2024-07-09|1814.24
#2024-07-10|1803.32
#2024-07-11|1771.66
#2024-07-12|1771.71
#2024-07-15|1782.82
#2024-07-16|1801.76
#2024-07-17|1776.05
#2024-07-18|1768.32
#2024-07-19|1749.90
#2024-07-22|1766.18
#2024-07-23|1747.33
#2024-07-24|1715.28
#2024-07-25|1709.43
#2024-07-26|1717.89
#2024-07-29|1725.15
#2024-07-30|1731.37
#2024-07-31|1737.15
#2024-08-01|1718.62
#2024-08-02|1674.43
#2024-08-05|1636.80
#2024-08-06|1667.56
#2024-08-07|1651.19
#2024-08-08|1674.89
#2024-08-09|1694.78
#2024-08-12|1688.06
#2024-08-13|1710.66
#2024-08-14|1731.06
#2024-08-15|1752.99
#2024-08-16|1772.16
#2024-08-19|1804.24
#2024-08-20|1811.53
#2024-08-21|1818.40
#2024-08-22|1800.76
#2024-08-23|1809.69
#2024-08-26|1817.86
#2024-08-27|1820.47
#2024-08-28|1795.58
#2024-08-29|1806.95
#2024-08-30|1825.99
#2024-09-02|1825.99
#2024-09-03|1775.19
#2024-09-04|1781.66
#2024-09-05|1784.55
#2024-09-06|1750.44
#2024-09-09|1763.57
#2024-09-10|1759.76
#2024-09-11|1768.47
#2024-09-12|1788.66
#2024-09-13|1818.80
#2024-09-16|1827.47
#2024-09-17|1848.86
#2024-09-18|1834.76
#2024-09-19|1855.96
#2024-09-20|1848.75
#2024-09-23|1849.18
#2024-09-24|1879.57
#2024-09-25|1876.41
#2024-09-26|1873.37
#2024-09-27|1874.35
#2024-09-30|1876.73
#2024-10-01|1857.28
#2024-10-02|1862.67
#2024-10-03|1855.19
#2024-10-04|1882.79
#2024-10-07|1840.83
#2024-10-08|1870.89
#2024-10-09|1888.06
#2024-10-10|1885.60
#2024-10-11|1887.38
#2024-10-14|1880.64
#2024-10-15|1869.50
#2024-10-16|1882.57
#2024-10-17|1861.97
#2024-10-18|1963.41
#2024-10-21|1965.03
#2024-10-22|1953.67
#2024-10-23|1927.10
#2024-10-24|1929.18
#2024-10-25|1929.68
#2024-10-28|1932.00
#2024-10-29|1948.57
#2024-10-30|1938.36
#2024-10-31|1945.99
#2024-11-01|1945.03
#2024-11-04|1941.48
#2024-11-05|1962.60
#2024-11-06|2009.51
#2024-11-07|2043.07
#2024-11-08|2032.15
#2024-11-11|2061.40
#2024-11-12|2081.01
#2024-11-13|2104.25
#2024-11-14|2147.17
#2024-11-15|2136.76
#2024-11-18|2159.16
#2024-11-19|2188.25
#2024-11-20|2226.51
#2024-11-21|2258.67
#2024-11-22|2266.08
#2024-11-25|2234.31
#2024-11-26|2236.74
#2024-11-27|2255.97
#2024-11-28|2255.97
#2024-11-29|2269.41
#2024-12-02|2289.51
#2024-12-03|2295.17
#2024-12-04|2311.74
#2024-12-05|2316.31
#2024-12-06|2343.60
#2024-12-09|2292.36
#2024-12-10|2291.12
#2024-12-11|2322.58
#2024-12-12|2322.31
#2024-12-13|2300.18
#2024-12-16|2297.09
#2024-12-17|2299.21
#2024-12-18|2235.29
#2024-12-19|2248.79
#2024-12-20|2262.84
#2024-12-23|2254.90
#2024-12-24|2292.27
#2024-12-25|2292.27
#2024-12-26|2282.80
#2024-12-27|2251.23
#2024-12-30|2234.04
#2024-12-31|2222.05
#2025-01-01|2222.05
#2025-01-02|2214.91
#2025-01-03|2213.88
#2025-01-06|2220.91
#2025-01-07|2210.58
#2025-01-08|2193.27
#2025-01-09|2193.27
#2025-01-10|2128.68
#2025-01-13|2131.81
#2025-01-14|2118.05
#2025-01-15|2146.33
#2025-01-16|2127.07
#2025-01-17|2154.84
#2025-01-20|2154.84
#2025-01-21|2182.30
#2025-01-22|2286.82
#2025-01-23|2341.79
#2025-01-24|2342.34
#2025-01-27|2346.29
#2025-01-28|2340.19
#2025-01-29|2355.97
#2025-01-30|2349.98
#2025-01-31|2350.35
#2025-02-03|2357.37
#2025-02-04|2371.51
#2025-02-05|2374.93
#2025-02-06|2391.18
#2025-02-07|2385.87
#2025-02-10|2400.12
#2025-02-11|2372.64
#2025-02-12|2401.20
#2025-02-13|2385.67
#2025-02-14|2406.84
#2025-02-17|2406.84
#2025-02-18|2373.48
#2025-02-19|2392.24
#2025-02-20|2360.78
#2025-02-21|2313.83
#2025-02-24|2316.10
#2025-02-25|2292.66
#2025-02-26|2311.82
#2025-02-27|2271.23
#2025-02-28|2315.69
#2025-03-03|2288.19
#2025-03-04|2266.10
#2025-03-05|2294.74
#2025-03-06|2158.90
#2025-03-07|2142.90
#2025-03-10|2085.49
#2025-03-11|2085.71
#2025-03-12|2120.47
#2025-03-13|2058.35
#2025-03-14|2110.45
#2025-03-17|2161.63
#2025-03-18|2132.92
#2025-03-19|2183.51
#2025-03-20|2162.55
#2025-03-21|2178.29
#2025-03-24|2203.76
#2025-03-25|2250.52
#2025-03-26|2209.13
#2025-03-27|2211.34
#2025-03-28|2135.43
#2025-03-31|2144.85
#2025-04-01|2128.45
#2025-04-02|2143.10
#2025-04-03|2038.25
#2025-04-04|1906.56
#2025-04-07|1917.28
#2025-04-08|1905.14
#2025-04-09|2091.94
#2025-04-10|2005.31
#2025-04-11|2000.37
#2025-04-14|2018.50
#2025-04-15|2082.43
#2025-04-16|2040.10
#2025-04-17|2073.56
#2025-04-18|2073.56
#2025-04-21|2080.55
#2025-04-22|2165.45
#2025-04-23|2191.44
#2025-04-24|2276.36
#2025-04-25|2285.53
#2025-04-28|2298.84
#2025-04-29|2326.90
#2025-04-30|2331.68
#2025-05-01|2329.67
#2025-05-02|2374.60
#2025-05-05|2345.08
#2025-05-06|2349.95
#2025-05-07|2431.38
#2025-05-08|2441.49
#2025-05-09|2452.07
#2025-05-12|2451.93
#2025-05-13|2496.26
#2025-05-14|2520.19
#2025-05-15|2549.57
#2025-05-16|2574.43
#2025-05-19|2569.03
#2025-05-20|2569.81
#2025-05-21|2553.40
#2025-05-22|2546.82
#2025-05-23|2536.05
#2025-05-26|2536.05
#2025-05-27|2592.06
#2025-05-28|2587.22
#2025-05-29|2556.24
#2025-05-30|2590.28
#2025-06-02|2602.76
#2025-06-03|2604.66
#2025-06-04|2632.35
#2025-06-05|2634.44
#2025-06-06|2633.62
#2025-06-09|2617.69
#2025-06-10|2615.31
#2025-06-11|2643.03
#2025-06-12|2624.98
#2025-06-13|2610.88
#2025-06-16|2649.36
#2025-06-17|2628.92
#2025-06-18|2635.60
#2025-06-19|2635.60
#2025-06-20|2648.05
#2025-06-23|2681.97
#2025-06-24|2728.03
#2025-06-25|2722.34
#2025-06-26|2774.70
#2025-06-27|2803.68
#2025-06-30|2838.09
#2025-07-01|2776.79
#2025-07-02|2765.98
#2025-07-03|2790.32
#2025-07-04|2790.32
#2025-07-07|2770.22
#2025-07-08|2748.19
#2025-07-09|2757.20
#2025-07-10|2724.67
#2025-07-11|2703.53
#2025-07-14|2728.35
#2025-07-15|2721.25
#2025-07-16|2721.94
#2025-07-17|2766.72
#2025-07-18|2680.72
#2025-07-21|2703.48
#2025-07-22|2660.00
#2025-07-23|2666.31
#2025-07-24|2665.35
#2025-07-25|2663.22
#2025-07-28|2651.83
#2025-07-29|2630.14
#2025-07-30|2649.13
#2025-07-31|2613.53
#2025-08-01|2591.93
#2025-08-04|2631.17
#2025-08-05|2590.73
#2025-08-06|2615.45
#2025-08-07|2592.75
#2025-08-08|2575.42
#2025-08-11|2584.65
#2025-08-12|2608.49
#2025-08-13|2618.88
#2025-08-14|2641.67
#2025-08-15|2647.81
#2025-08-18|2664.83
#2025-08-19|2623.13
#2025-08-20|2626.77
#2025-08-21|2612.72
#2025-08-22|2636.24
#2025-08-25|2643.11
#2025-08-26|2647.90
#2025-08-27|2650.54
#2025-08-28|2660.59
#2025-08-29|2633.02
#2025-09-01|2633.02
#2025-09-02|2637.86
#2025-09-03|2648.63
#2025-09-04|2694.25
#2025-09-05|2678.40
#2025-09-08|2690.02
#2025-09-09|2696.87
#2025-09-10|2656.00
#2025-09-11|2642.68
#2025-09-12|2633.97
#2025-09-15|2655.09
#2025-09-16|2639.63
#2025-09-17|2680.97
#2025-09-18|2653.44
#2025-09-19|2675.62
#2025-09-22|2673.96
#2025-09-23|2662.40
#2025-09-24|2651.20
#2025-09-25|2652.51
#2025-09-26|2660.08
#2025-09-29|2664.75
#2025-09-30|2658.85
#2025-10-01|2605.03
#2025-10-02|2591.32
#2025-10-03|2580.95
#2025-10-06|2599.88
#2025-10-07|2628.79
#2025-10-08|2647.13
#2025-10-09|2655.50
#2025-10-10|2620.73
#2025-10-13|2631.51
#2025-10-14|2634.73
#2025-10-15|2626.52
#2025-10-16|2583.56
#2025-10-17|2607.96
#2025-10-20|2668.67
#2025-10-21|2702.59
#2025-10-22|2541.49
#2025-10-23|2542.94
#2025-10-24|2505.91
#2025-10-27|2513.79
#2025-10-28|2515.83
#2025-10-29|2503.57
#2025-10-30|2506.57
#2025-10-31|2557.07
#2025-11-03|2524.85
#2025-11-04|2513.80
#2025-11-05|2522.36
#2025-11-06|2511.73
#2025-11-07|2522.93
#2025-11-10|2554.34
#2025-11-11|2592.37
#2025-11-12|2622.75
#2025-11-13|2563.48
#2025-11-14|2503.31
#2025-11-17|2484.82
#2025-11-18|2544.31
#2025-11-19|2476.79
#2025-11-20|2402.79
#2025-11-21|2402.35
#2025-11-24|2417.92
#2025-11-25|2395.83
#2025-11-26|2427.75
#2025-11-27|2427.75
#2025-11-28|2453.95
#2025-12-01|2485.71
#2025-12-02|2481.86
#2025-12-03|2416.44
#2025-12-04|2408.90
#2025-12-05|2385.73
#2025-12-08|2362.64
#2025-12-09|2367.54
#2025-12-10|2341.31
#2025-12-11|2374.49
#2025-12-12|2393.14
#2025-12-15|2369.70
#2025-12-16|2381.02
#2025-12-17|2377.50
#2025-12-18|2369.88
#2025-12-19|2373.42
#2025-12-22|2374.49
#2025-12-23|2385.28
#2025-12-24|2397.26
#2025-12-25|2397.26
#2025-12-26|2399.47
#2025-12-29|2398.78
#2025-12-30|2398.67
#2025-12-31|2389.80
#2026-01-01|2389.80
#2026-01-02|2342.85
#2026-01-05|2362.60
#2026-01-06|2354.07
#2026-01-07|2341.14
#2026-01-08|2342.97
#2026-01-09|2340.54
#2026-01-12|2318.25
#2026-01-13|2335.67
#2026-01-14|2316.56
#2026-01-15|2308.43
#2026-01-16|2291.31
#2026-01-19|2291.31
#2026-01-20|2270.36
#2026-01-21|2268.14
#2026-01-22|2244.80
#2026-01-23|2269.44
#2026-01-26|2261.46
#2026-01-27|2248.43
#2026-01-28|2225.74
#2026-01-29|2215.88
#2026-01-30|2228.07
#2026-02-02|2169.22
#2026-02-03|2114.40
#2026-02-04|2129.52
#2026-02-05|2122.16
#2026-02-06|2161.38
#2026-02-09|2141.08
#2026-02-10|2178.57
#2026-02-11|2129.15
#2026-02-12|2040.43
#2026-02-13|2073.16
#2026-02-16|2073.16
#2026-02-17|2081.50
#2026-02-18|2109.76
#2026-02-19|2097.81
#2026-02-20|2122.91
#2026-02-23|2074.78
#2026-02-24|2114.78
#2026-02-25|2166.54
#2026-02-26|2198.24
#2026-02-27|2346.14
#2026-03-02|2350.43
#2026-03-03|2348.16
#2026-03-04|2356.38
#2026-03-05|2362.93
#2026-03-06|2354.30
#2026-03-09|2343.41
#2026-03-10|2319.46
#2026-03-11|2288.71
#2026-03-12|2267.10
#2026-03-13|2275.33
#2026-03-16|2278.40
#2026-03-17|2277.04
#2026-03-18|2267.89
#2026-03-19|2229.50
#2026-03-20|2227.62
#2026-03-23|2242.35
#2026-03-24|2199.32
#2026-03-25|2215.92
#2026-03-26|2219.52
#2026-03-27|2203.05
#2026-03-30|2214.67
#2026-03-31|2274.40
#2026-04-01|2267.89
#2026-04-02|2313.64
#2026-04-03|2313.64
#2026-04-06|2315.69
#2026-04-07|2313.25
#2026-04-08|2345.05
#2026-04-09|2384.69
#2026-04-10|2389.06