Table Data - NASDAQ Global Media Index
| Title | NASDAQ Global Media Index |
|---|---|
| Series ID | NASDAQNQG4030 |
| 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 10:49 PM CDT |
| Notes | For more information about this series, see: NQG4030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1090.55 |
| 2001-04-02 | 1062.46 |
| 2001-04-03 | 1013.42 |
| 2001-04-04 | 1017.05 |
| 2001-04-05 | 1075.08 |
| 2001-04-06 | 1071.84 |
| 2001-04-09 | 1077.93 |
| 2001-04-10 | 1104.04 |
| 2001-04-11 | 1113.76 |
| 2001-04-12 | 1129.36 |
| 2001-04-13 | . |
| 2001-04-16 | 1135.05 |
| 2001-04-17 | 1145.35 |
| 2001-04-18 | 1214.20 |
| 2001-04-19 | 1237.21 |
| 2001-04-20 | 1234.99 |
| 2001-04-23 | 1208.72 |
| 2001-04-24 | 1193.89 |
| 2001-04-25 | 1217.76 |
| 2001-04-26 | 1227.85 |
| 2001-04-27 | 1226.68 |
| 2001-04-30 | 1234.98 |
| 2001-05-01 | 1257.05 |
| 2001-05-02 | 1260.59 |
| 2001-05-03 | 1243.46 |
| 2001-05-04 | 1253.81 |
| 2001-05-07 | 1257.42 |
| 2001-05-08 | 1245.22 |
| 2001-05-09 | 1238.46 |
| 2001-05-10 | 1251.49 |
| 2001-05-11 | 1240.85 |
| 2001-05-14 | 1232.91 |
| 2001-05-15 | 1226.42 |
| 2001-05-16 | 1255.81 |
| 2001-05-17 | 1277.99 |
| 2001-05-18 | 1284.26 |
| 2001-05-21 | 1316.03 |
| 2001-05-22 | 1315.73 |
| 2001-05-23 | 1291.89 |
| 2001-05-24 | 1288.34 |
| 2001-05-25 | 1280.33 |
| 2001-05-28 | . |
| 2001-05-29 | 1255.98 |
| 2001-05-30 | 1238.21 |
| 2001-05-31 | 1243.66 |
| 2001-06-01 | 1246.67 |
| 2001-06-04 | 1246.13 |
| 2001-06-05 | 1256.67 |
| 2001-06-06 | 1246.66 |
| 2001-06-07 | 1246.41 |
| 2001-06-08 | 1237.79 |
| 2001-06-11 | 1234.40 |
| 2001-06-12 | 1225.75 |
| 2001-06-13 | 1220.02 |
| 2001-06-14 | 1195.63 |
| 2001-06-15 | 1189.31 |
| 2001-06-18 | 1164.47 |
| 2001-06-19 | 1167.30 |
| 2001-06-20 | 1193.96 |
| 2001-06-21 | 1207.31 |
| 2001-06-22 | 1191.81 |
| 2001-06-25 | 1191.07 |
| 2001-06-26 | 1179.86 |
| 2001-06-27 | 1179.76 |
| 2001-06-28 | 1183.69 |
| 2001-06-29 | 1207.13 |
| 2001-07-02 | 1216.62 |
| 2001-07-03 | 1213.87 |
| 2001-07-04 | . |
| 2001-07-05 | 1189.40 |
| 2001-07-06 | 1163.60 |
| 2001-07-09 | 1163.06 |
| 2001-07-10 | 1152.34 |
| 2001-07-11 | 1135.69 |
| 2001-07-12 | 1153.50 |
| 2001-07-13 | 1155.66 |
| 2001-07-16 | 1149.74 |
| 2001-07-17 | 1152.83 |
| 2001-07-18 | 1115.15 |
| 2001-07-19 | 1103.85 |
| 2001-07-20 | 1105.95 |
| 2001-07-23 | 1088.68 |
| 2001-07-24 | 1079.26 |
| 2001-07-25 | 1089.29 |
| 2001-07-26 | 1116.37 |
| 2001-07-27 | 1126.69 |
| 2001-07-30 | 1129.45 |
| 2001-07-31 | 1130.94 |
| 2001-08-01 | 1143.57 |
| 2001-08-02 | 1159.91 |
| 2001-08-03 | 1148.55 |
| 2001-08-06 | 1138.86 |
| 2001-08-07 | 1139.44 |
| 2001-08-08 | 1125.30 |
| 2001-08-09 | 1117.42 |
| 2001-08-10 | 1115.57 |
| 2001-08-13 | 1111.73 |
| 2001-08-14 | 1088.35 |
| 2001-08-15 | 1074.97 |
| 2001-08-16 | 1072.52 |
| 2001-08-17 | 1061.16 |
| 2001-08-20 | 1065.89 |
| 2001-08-21 | 1067.28 |
| 2001-08-22 | 1062.07 |
| 2001-08-23 | 1060.51 |
| 2001-08-24 | 1088.79 |
| 2001-08-27 | 1083.89 |
| 2001-08-28 | 1062.92 |
| 2001-08-29 | 1042.35 |
| 2001-08-30 | 1008.85 |
| 2001-08-31 | 1023.02 |
| 2001-09-03 | . |
| 2001-09-04 | 1018.98 |
| 2001-09-05 | 998.31 |
| 2001-09-06 | 966.45 |
| 2001-09-07 | 931.71 |
| 2001-09-10 | 935.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 837.39 |
| 2001-09-18 | 825.35 |
| 2001-09-19 | 824.26 |
| 2001-09-20 | 790.48 |
| 2001-09-21 | 796.68 |
| 2001-09-24 | 840.77 |
| 2001-09-25 | 837.54 |
| 2001-09-26 | 830.04 |
| 2001-09-27 | 835.55 |
| 2001-09-28 | 857.45 |
| 2001-10-01 | 844.57 |
| 2001-10-02 | 848.01 |
| 2001-10-03 | 868.65 |
| 2001-10-04 | 877.58 |
| 2001-10-05 | 873.00 |
| 2001-10-08 | 851.61 |
| 2001-10-09 | 851.13 |
| 2001-10-10 | 865.87 |
| 2001-10-11 | 904.02 |
| 2001-10-12 | 897.30 |
| 2001-10-15 | 889.13 |
| 2001-10-16 | 903.14 |
| 2001-10-17 | 876.69 |
| 2001-10-18 | 857.82 |
| 2001-10-19 | 866.35 |
| 2001-10-22 | 883.20 |
| 2001-10-23 | 899.22 |
| 2001-10-24 | 889.45 |
| 2001-10-25 | 890.92 |
| 2001-10-26 | 904.44 |
| 2001-10-29 | 879.85 |
| 2001-10-30 | 861.24 |
| 2001-10-31 | 870.64 |
| 2001-11-01 | 888.96 |
| 2001-11-02 | 889.50 |
| 2001-11-05 | 906.98 |
| 2001-11-06 | 920.88 |
| 2001-11-07 | 918.45 |
| 2001-11-08 | 942.15 |
| 2001-11-09 | 943.96 |
| 2001-11-12 | 933.19 |
| 2001-11-13 | 963.19 |
| 2001-11-14 | 985.12 |
| 2001-11-15 | 994.94 |
| 2001-11-16 | 991.58 |
| 2001-11-19 | 1005.51 |
| 2001-11-20 | 985.32 |
| 2001-11-21 | 970.08 |
| 2001-11-22 | . |
| 2001-11-23 | 978.11 |
| 2001-11-26 | 995.71 |
| 2001-11-27 | 989.27 |
| 2001-11-28 | 967.23 |
| 2001-11-29 | 968.20 |
| 2001-11-30 | 973.32 |
| 2001-12-03 | 960.56 |
| 2001-12-04 | 978.87 |
| 2001-12-05 | 1020.18 |
| 2001-12-06 | 1021.71 |
| 2001-12-07 | 1000.29 |
| 2001-12-10 | 966.95 |
| 2001-12-11 | 972.02 |
| 2001-12-12 | 974.58 |
| 2001-12-13 | 959.75 |
| 2001-12-14 | 948.95 |
| 2001-12-17 | 967.09 |
| 2001-12-18 | 973.36 |
| 2001-12-19 | 974.35 |
| 2001-12-20 | 962.27 |
| 2001-12-21 | 962.11 |
| 2001-12-24 | 961.43 |
| 2001-12-25 | . |
| 2001-12-26 | 963.25 |
| 2001-12-27 | 980.13 |
| 2001-12-28 | 993.35 |
| 2001-12-31 | 985.96 |
| 2002-01-01 | . |
| 2002-01-02 | 986.25 |
| 2002-01-03 | 992.54 |
| 2002-01-04 | 1004.30 |
| 2002-01-07 | 1008.75 |
| 2002-01-08 | 997.79 |
| 2002-01-09 | 988.14 |
| 2002-01-10 | 984.36 |
| 2002-01-11 | 976.40 |
| 2002-01-14 | 964.44 |
| 2002-01-15 | 970.06 |
| 2002-01-16 | 947.29 |
| 2002-01-17 | 950.89 |
| 2002-01-18 | 941.18 |
| 2002-01-21 | . |
| 2002-01-22 | 924.12 |
| 2002-01-23 | 922.35 |
| 2002-01-24 | 927.21 |
| 2002-01-25 | 920.91 |
| 2002-01-28 | 925.70 |
| 2002-01-29 | 906.09 |
| 2002-01-30 | 895.82 |
| 2002-01-31 | 900.14 |
| 2002-02-01 | 894.78 |
| 2002-02-04 | 867.39 |
| 2002-02-05 | 860.15 |
| 2002-02-06 | 859.23 |
| 2002-02-07 | 881.34 |
| 2002-02-08 | 910.56 |
| 2002-02-11 | 927.66 |
| 2002-02-12 | 921.23 |
| 2002-02-13 | 921.12 |
| 2002-02-14 | 924.65 |
| 2002-02-15 | 908.81 |
| 2002-02-18 | . |
| 2002-02-19 | 886.75 |
| 2002-02-20 | 889.18 |
| 2002-02-21 | 879.40 |
| 2002-02-22 | 885.72 |
| 2002-02-25 | 905.59 |
| 2002-02-26 | 904.97 |
| 2002-02-27 | 913.23 |
| 2002-02-28 | 918.71 |
| 2002-03-01 | 941.75 |
| 2002-03-04 | 971.17 |
| 2002-03-05 | 971.86 |
| 2002-03-06 | 982.84 |
| 2002-03-07 | 976.47 |
| 2002-03-08 | 984.14 |
| 2002-03-11 | 985.42 |
| 2002-03-12 | 972.29 |
| 2002-03-13 | 963.44 |
| 2002-03-14 | 962.37 |
| 2002-03-15 | 978.20 |
| 2002-03-18 | 994.93 |
| 2002-03-19 | 989.73 |
| 2002-03-20 | 977.62 |
| 2002-03-21 | 970.46 |
| 2002-03-22 | 965.70 |
| 2002-03-25 | 953.27 |
| 2002-03-26 | 938.21 |
| 2002-03-27 | 946.24 |
| 2002-03-28 | 955.46 |
| 2002-03-29 | . |
| 2002-04-01 | 952.84 |
| 2002-04-02 | 939.53 |
| 2002-04-03 | 930.48 |
| 2002-04-04 | 930.06 |
| 2002-04-05 | 939.28 |
| 2002-04-08 | 930.86 |
| 2002-04-09 | 929.56 |
| 2002-04-10 | 929.21 |
| 2002-04-11 | 905.44 |
| 2002-04-12 | 916.97 |
| 2002-04-15 | 922.31 |
| 2002-04-16 | 939.46 |
| 2002-04-17 | 942.57 |
| 2002-04-18 | 940.34 |
| 2002-04-19 | 945.22 |
| 2002-04-22 | 927.87 |
| 2002-04-23 | 919.41 |
| 2002-04-24 | 920.31 |
| 2002-04-25 | 915.59 |
| 2002-04-26 | 898.09 |
| 2002-04-29 | 877.33 |
| 2002-04-30 | 884.32 |
| 2002-05-01 | 902.28 |
| 2002-05-02 | 891.17 |
| 2002-05-03 | 878.43 |
| 2002-05-06 | 861.34 |
| 2002-05-07 | 859.27 |
| 2002-05-08 | 890.12 |
| 2002-05-09 | 883.74 |
| 2002-05-10 | 867.99 |
| 2002-05-13 | 874.19 |
| 2002-05-14 | 896.35 |
| 2002-05-15 | 913.52 |
| 2002-05-16 | 913.22 |
| 2002-05-17 | 923.57 |
| 2002-05-20 | 915.79 |
| 2002-05-21 | 907.37 |
| 2002-05-22 | 900.53 |
| 2002-05-23 | 909.49 |
| 2002-05-24 | 909.45 |
| 2002-05-27 | . |
| 2002-05-28 | 904.40 |
| 2002-05-29 | 900.23 |
| 2002-05-30 | 893.04 |
| 2002-05-31 | 900.85 |
| 2002-06-03 | 891.24 |
| 2002-06-04 | 878.80 |
| 2002-06-05 | 874.65 |
| 2002-06-06 | 862.39 |
| 2002-06-07 | 856.85 |
| 2002-06-10 | 849.07 |
| 2002-06-11 | 843.03 |
| 2002-06-12 | 819.27 |
| 2002-06-13 | 811.52 |
| 2002-06-14 | 806.48 |
| 2002-06-17 | 820.56 |
| 2002-06-18 | 830.21 |
| 2002-06-19 | 816.29 |
| 2002-06-20 | 787.42 |
| 2002-06-21 | 768.30 |
| 2002-06-24 | 766.19 |
| 2002-06-25 | 763.38 |
| 2002-06-26 | 739.26 |
| 2002-06-27 | 728.94 |
| 2002-06-28 | 757.95 |
| 2002-07-01 | 736.02 |
| 2002-07-02 | 712.68 |
| 2002-07-03 | 716.00 |
| 2002-07-04 | . |
| 2002-07-05 | 749.94 |
| 2002-07-08 | 737.72 |
| 2002-07-09 | 727.77 |
| 2002-07-10 | 696.73 |
| 2002-07-11 | 700.38 |
| 2002-07-12 | 705.73 |
| 2002-07-15 | 695.29 |
| 2002-07-16 | 682.24 |
| 2002-07-17 | 696.44 |
| 2002-07-18 | 690.69 |
| 2002-07-19 | 662.20 |
| 2002-07-22 | 648.03 |
| 2002-07-23 | 617.87 |
| 2002-07-24 | 630.32 |
| 2002-07-25 | 625.34 |
| 2002-07-26 | 627.38 |
| 2002-07-29 | 667.04 |
| 2002-07-30 | 674.98 |
| 2002-07-31 | 671.22 |
| 2002-08-01 | 649.37 |
| 2002-08-02 | 627.66 |
| 2002-08-05 | 596.75 |
| 2002-08-06 | 612.08 |
| 2002-08-07 | 621.07 |
| 2002-08-08 | 641.24 |
| 2002-08-09 | 643.02 |
| 2002-08-12 | 635.92 |
| 2002-08-13 | 625.99 |
| 2002-08-14 | 640.15 |
| 2002-08-15 | 665.96 |
| 2002-08-16 | 678.45 |
| 2002-08-19 | 702.40 |
| 2002-08-20 | 700.94 |
| 2002-08-21 | 716.88 |
| 2002-08-22 | 724.47 |
| 2002-08-23 | 700.01 |
| 2002-08-26 | 705.11 |
| 2002-08-27 | 698.52 |
| 2002-08-28 | 680.44 |
| 2002-08-29 | 690.51 |
| 2002-08-30 | 687.53 |
| 2002-09-02 | . |
| 2002-09-03 | 658.81 |
| 2002-09-04 | 668.96 |
| 2002-09-05 | 657.91 |
| 2002-09-06 | 686.59 |
| 2002-09-09 | 684.75 |
| 2002-09-10 | 698.63 |
| 2002-09-11 | 704.77 |
| 2002-09-12 | 685.93 |
| 2002-09-13 | 686.81 |
| 2002-09-16 | 681.58 |
| 2002-09-17 | 680.72 |
| 2002-09-18 | 676.49 |
| 2002-09-19 | 653.51 |
| 2002-09-20 | 661.21 |
| 2002-09-23 | 647.92 |
| 2002-09-24 | 641.49 |
| 2002-09-25 | 654.68 |
| 2002-09-26 | 671.06 |
| 2002-09-27 | 663.90 |
| 2002-09-30 | 644.29 |
| 2002-10-01 | 657.20 |
| 2002-10-02 | 653.35 |
| 2002-10-03 | 647.64 |
| 2002-10-04 | 629.49 |
| 2002-10-07 | 607.53 |
| 2002-10-08 | 605.90 |
| 2002-10-09 | 594.91 |
| 2002-10-10 | 618.52 |
| 2002-10-11 | 646.17 |
| 2002-10-14 | 644.49 |
| 2002-10-15 | 680.24 |
| 2002-10-16 | 668.81 |
| 2002-10-17 | 686.12 |
| 2002-10-18 | 689.19 |
| 2002-10-21 | 705.01 |
| 2002-10-22 | 706.01 |
| 2002-10-23 | 713.44 |
| 2002-10-24 | 704.97 |
| 2002-10-25 | 718.59 |
| 2002-10-28 | 716.44 |
| 2002-10-29 | 703.60 |
| 2002-10-30 | 707.81 |
| 2002-10-31 | 707.38 |
| 2002-11-01 | 714.59 |
| 2002-11-04 | 734.27 |
| 2002-11-05 | 744.64 |
| 2002-11-06 | 752.70 |
| 2002-11-07 | 731.44 |
| 2002-11-08 | 726.86 |
| 2002-11-11 | 712.14 |
| 2002-11-12 | 720.54 |
| 2002-11-13 | 717.82 |
| 2002-11-14 | 727.83 |
| 2002-11-15 | 737.37 |
| 2002-11-18 | 731.80 |
| 2002-11-19 | 725.50 |
| 2002-11-20 | 728.62 |
| 2002-11-21 | 756.41 |
| 2002-11-22 | 759.97 |
| 2002-11-25 | 763.22 |
| 2002-11-26 | 741.88 |
| 2002-11-27 | 766.76 |
| 2002-11-28 | . |
| 2002-11-29 | 773.16 |
| 2002-12-02 | 773.09 |
| 2002-12-03 | 742.13 |
| 2002-12-04 | 732.73 |
| 2002-12-05 | 733.42 |
| 2002-12-06 | 734.71 |
| 2002-12-09 | 708.80 |
| 2002-12-10 | 717.70 |
| 2002-12-11 | 722.55 |
| 2002-12-12 | 719.03 |
| 2002-12-13 | 705.20 |
| 2002-12-16 | 720.02 |
| 2002-12-17 | 720.35 |
| 2002-12-18 | 707.28 |
| 2002-12-19 | 705.52 |
| 2002-12-20 | 709.12 |
| 2002-12-23 | 711.89 |
| 2002-12-24 | 707.38 |
| 2002-12-25 | . |
| 2002-12-26 | 706.76 |
| 2002-12-27 | 689.40 |
| 2002-12-30 | 692.63 |
| 2002-12-31 | 704.15 |
| 2003-01-01 | . |
| 2003-01-02 | 727.41 |
| 2003-01-03 | 730.94 |
| 2003-01-06 | 750.07 |
| 2003-01-07 | 742.95 |
| 2003-01-08 | 730.51 |
| 2003-01-09 | 747.51 |
| 2003-01-10 | 756.28 |
| 2003-01-13 | 756.75 |
| 2003-01-14 | 764.05 |
| 2003-01-15 | 753.70 |
| 2003-01-16 | 753.04 |
| 2003-01-17 | 742.39 |
| 2003-01-20 | . |
| 2003-01-21 | 721.07 |
| 2003-01-22 | 713.78 |
| 2003-01-23 | 730.29 |
| 2003-01-24 | 714.74 |
| 2003-01-27 | 697.57 |
| 2003-01-28 | 704.26 |
| 2003-01-29 | 712.96 |
| 2003-01-30 | 691.32 |
| 2003-01-31 | 700.13 |
| 2003-02-03 | 697.36 |
| 2003-02-04 | 679.54 |
| 2003-02-05 | 675.32 |
| 2003-02-06 | 678.20 |
| 2003-02-07 | 667.02 |
| 2003-02-10 | 666.13 |
| 2003-02-11 | 664.66 |
| 2003-02-12 | 654.33 |
| 2003-02-13 | 645.60 |
| 2003-02-14 | 660.56 |
| 2003-02-17 | . |
| 2003-02-18 | 679.49 |
| 2003-02-19 | 667.95 |
| 2003-02-20 | 663.89 |
| 2003-02-21 | 673.11 |
| 2003-02-24 | 653.55 |
| 2003-02-25 | 656.04 |
| 2003-02-26 | 649.13 |
| 2003-02-27 | 659.06 |
| 2003-02-28 | 673.21 |
| 2003-03-03 | 669.66 |
| 2003-03-04 | 651.98 |
| 2003-03-05 | 657.67 |
| 2003-03-06 | 649.33 |
| 2003-03-07 | 653.24 |
| 2003-03-10 | 637.05 |
| 2003-03-11 | 626.21 |
| 2003-03-12 | 619.68 |
| 2003-03-13 | 649.00 |
| 2003-03-14 | 660.17 |
| 2003-03-17 | 683.98 |
| 2003-03-18 | 677.88 |
| 2003-03-19 | 682.64 |
| 2003-03-20 | 690.88 |
| 2003-03-21 | 711.32 |
| 2003-03-24 | 679.95 |
| 2003-03-25 | 691.20 |
| 2003-03-26 | 686.20 |
| 2003-03-27 | 685.83 |
| 2003-03-28 | 681.38 |
| 2003-03-31 | 663.78 |
| 2003-04-01 | 672.60 |
| 2003-04-02 | 692.30 |
| 2003-04-03 | 691.81 |
| 2003-04-04 | 694.32 |
| 2003-04-07 | 706.97 |
| 2003-04-08 | 701.76 |
| 2003-04-09 | 694.47 |
| 2003-04-10 | 693.45 |
| 2003-04-11 | 692.98 |
| 2003-04-14 | 708.64 |
| 2003-04-15 | 715.30 |
| 2003-04-16 | 708.06 |
| 2003-04-17 | 718.93 |
| 2003-04-18 | . |
| 2003-04-21 | 719.95 |
| 2003-04-22 | 740.63 |
| 2003-04-23 | 752.76 |
| 2003-04-24 | 742.76 |
| 2003-04-25 | 730.19 |
| 2003-04-28 | 741.84 |
| 2003-04-29 | 746.42 |
| 2003-04-30 | 750.90 |
| 2003-05-01 | 749.28 |
| 2003-05-02 | 751.65 |
| 2003-05-05 | 745.27 |
| 2003-05-06 | 754.35 |
| 2003-05-07 | 756.42 |
| 2003-05-08 | 746.38 |
| 2003-05-09 | 755.69 |
| 2003-05-12 | 763.41 |
| 2003-05-13 | 761.94 |
| 2003-05-14 | 760.36 |
| 2003-05-15 | 770.13 |
| 2003-05-16 | 777.79 |
| 2003-05-19 | 754.68 |
| 2003-05-20 | 751.67 |
| 2003-05-21 | 757.05 |
| 2003-05-22 | 773.85 |
| 2003-05-23 | 773.87 |
| 2003-05-26 | . |
| 2003-05-27 | 783.11 |
| 2003-05-28 | 784.28 |
| 2003-05-29 | 788.03 |
| 2003-05-30 | 793.10 |
| 2003-06-02 | 807.20 |
| 2003-06-03 | 800.32 |
| 2003-06-04 | 813.90 |
| 2003-06-05 | 820.45 |
| 2003-06-06 | 819.41 |
| 2003-06-09 | 804.74 |
| 2003-06-10 | 809.33 |
| 2003-06-11 | 823.27 |
| 2003-06-12 | 828.46 |
| 2003-06-13 | 820.94 |
| 2003-06-16 | 836.93 |
| 2003-06-17 | 839.04 |
| 2003-06-18 | 831.20 |
| 2003-06-19 | 813.84 |
| 2003-06-20 | 813.90 |
| 2003-06-23 | 800.25 |
| 2003-06-24 | 794.68 |
| 2003-06-25 | 794.10 |
| 2003-06-26 | 798.20 |
| 2003-06-27 | 797.48 |
| 2003-06-30 | 800.12 |
| 2003-07-01 | 799.03 |
| 2003-07-02 | 809.08 |
| 2003-07-03 | 807.73 |
| 2003-07-04 | . |
| 2003-07-07 | 826.74 |
| 2003-07-08 | 826.94 |
| 2003-07-09 | 824.77 |
| 2003-07-10 | 814.41 |
| 2003-07-11 | 820.56 |
| 2003-07-14 | 829.52 |
| 2003-07-15 | 824.42 |
| 2003-07-16 | 818.12 |
| 2003-07-17 | 805.82 |
| 2003-07-18 | 813.61 |
| 2003-07-21 | 800.91 |
| 2003-07-22 | 807.32 |
| 2003-07-23 | 800.70 |
| 2003-07-24 | 803.65 |
| 2003-07-25 | 812.31 |
| 2003-07-28 | 816.21 |
| 2003-07-29 | 816.46 |
| 2003-07-30 | 803.84 |
| 2003-07-31 | 807.43 |
| 2003-08-01 | 804.07 |
| 2003-08-04 | 799.55 |
| 2003-08-05 | 788.98 |
| 2003-08-06 | 785.84 |
| 2003-08-07 | 785.00 |
| 2003-08-08 | 790.04 |
| 2003-08-11 | 798.23 |
| 2003-08-12 | 806.47 |
| 2003-08-13 | 805.39 |
| 2003-08-14 | 811.43 |
| 2003-08-15 | 810.67 |
| 2003-08-18 | 814.79 |
| 2003-08-19 | 820.07 |
| 2003-08-20 | 817.71 |
| 2003-08-21 | 822.72 |
| 2003-08-22 | 821.22 |
| 2003-08-25 | 816.40 |
| 2003-08-26 | 814.78 |
| 2003-08-27 | 816.88 |
| 2003-08-28 | 820.82 |
| 2003-08-29 | 832.32 |
| 2003-09-01 | . |
| 2003-09-02 | 842.12 |
| 2003-09-03 | 849.91 |
| 2003-09-04 | 853.63 |
| 2003-09-05 | 848.81 |
| 2003-09-08 | 851.68 |
| 2003-09-09 | 843.29 |
| 2003-09-10 | 825.98 |
| 2003-09-11 | 826.84 |
| 2003-09-12 | 824.87 |
| 2003-09-15 | 818.63 |
| 2003-09-16 | 830.98 |
| 2003-09-17 | 832.32 |
| 2003-09-18 | 839.82 |
| 2003-09-19 | 833.78 |
| 2003-09-22 | 821.32 |
| 2003-09-23 | 825.37 |
| 2003-09-24 | 811.12 |
| 2003-09-25 | 805.08 |
| 2003-09-26 | 793.66 |
| 2003-09-29 | 796.65 |
| 2003-09-30 | 795.18 |
| 2003-10-01 | 811.31 |
| 2003-10-02 | 817.15 |
| 2003-10-03 | 826.81 |
| 2003-10-06 | 831.03 |
| 2003-10-07 | 833.95 |
| 2003-10-08 | 826.79 |
| 2003-10-09 | 837.25 |
| 2003-10-10 | 843.41 |
| 2003-10-13 | 846.17 |
| 2003-10-14 | 850.82 |
| 2003-10-15 | 848.61 |
| 2003-10-16 | 853.75 |
| 2003-10-17 | 843.06 |
| 2003-10-20 | 844.06 |
| 2003-10-21 | 844.07 |
| 2003-10-22 | 835.42 |
| 2003-10-23 | 829.85 |
| 2003-10-24 | 829.19 |
| 2003-10-27 | 837.38 |
| 2003-10-28 | 850.70 |
| 2003-10-29 | 853.46 |
| 2003-10-30 | 856.97 |
| 2003-10-31 | 853.35 |
| 2003-11-03 | 857.48 |
| 2003-11-04 | 852.81 |
| 2003-11-05 | 852.37 |
| 2003-11-06 | 858.70 |
| 2003-11-07 | 869.09 |
| 2003-11-10 | 861.13 |
| 2003-11-11 | 848.53 |
| 2003-11-12 | 856.38 |
| 2003-11-13 | 856.45 |
| 2003-11-14 | 851.37 |
| 2003-11-17 | 843.93 |
| 2003-11-18 | 838.25 |
| 2003-11-19 | 842.47 |
| 2003-11-20 | 838.73 |
| 2003-11-21 | 844.53 |
| 2003-11-24 | 853.25 |
| 2003-11-25 | 859.82 |
| 2003-11-26 | 867.29 |
| 2003-11-27 | . |
| 2003-11-28 | 867.01 |
| 2003-12-01 | 874.22 |
| 2003-12-02 | 874.95 |
| 2003-12-03 | 874.52 |
| 2003-12-04 | 873.36 |
| 2003-12-05 | 865.10 |
| 2003-12-08 | 868.04 |
| 2003-12-09 | 870.80 |
| 2003-12-10 | 866.95 |
| 2003-12-11 | 875.97 |
| 2003-12-12 | 884.86 |
| 2003-12-15 | 885.26 |
| 2003-12-16 | 885.03 |
| 2003-12-17 | 884.37 |
| 2003-12-18 | 894.21 |
| 2003-12-19 | 896.67 |
| 2003-12-22 | 900.17 |
| 2003-12-23 | 903.02 |
| 2003-12-24 | 903.87 |
| 2003-12-25 | . |
| 2003-12-26 | 905.41 |
| 2003-12-29 | 912.46 |
| 2003-12-30 | 914.73 |
| 2003-12-31 | 921.33 |
| 2004-01-01 | . |
| 2004-01-02 | 926.49 |
| 2004-01-05 | 936.17 |
| 2004-01-06 | 935.40 |
| 2004-01-07 | 937.14 |
| 2004-01-08 | 948.69 |
| 2004-01-09 | 945.70 |
| 2004-01-12 | 947.54 |
| 2004-01-13 | 944.46 |
| 2004-01-14 | 947.55 |
| 2004-01-15 | 945.81 |
| 2004-01-16 | 945.92 |
| 2004-01-19 | . |
| 2004-01-20 | 948.05 |
| 2004-01-21 | 956.45 |
| 2004-01-22 | 957.76 |
| 2004-01-23 | 956.00 |
| 2004-01-26 | 955.63 |
| 2004-01-27 | 947.90 |
| 2004-01-28 | 932.09 |
| 2004-01-29 | 930.60 |
| 2004-01-30 | 927.01 |
| 2004-02-02 | 929.53 |
| 2004-02-03 | 923.68 |
| 2004-02-04 | 911.98 |
| 2004-02-05 | 914.16 |
| 2004-02-06 | 923.61 |
| 2004-02-09 | 930.94 |
| 2004-02-10 | 941.80 |
| 2004-02-11 | 950.62 |
| 2004-02-12 | 941.80 |
| 2004-02-13 | 933.01 |
| 2004-02-16 | . |
| 2004-02-17 | 944.13 |
| 2004-02-18 | 941.03 |
| 2004-02-19 | 936.47 |
| 2004-02-20 | 927.50 |
| 2004-02-23 | 920.62 |
| 2004-02-24 | 918.26 |
| 2004-02-25 | 922.75 |
| 2004-02-26 | 924.31 |
| 2004-02-27 | 923.00 |
| 2004-03-01 | 930.11 |
| 2004-03-02 | 924.39 |
| 2004-03-03 | 922.53 |
| 2004-03-04 | 929.93 |
| 2004-03-05 | 929.72 |
| 2004-03-08 | 922.02 |
| 2004-03-09 | 916.70 |
| 2004-03-10 | 900.56 |
| 2004-03-11 | 887.71 |
| 2004-03-12 | 898.86 |
| 2004-03-15 | 879.96 |
| 2004-03-16 | 884.86 |
| 2004-03-17 | 896.17 |
| 2004-03-18 | 896.01 |
| 2004-03-19 | 896.33 |
| 2004-03-22 | 879.87 |
| 2004-03-23 | 878.90 |
| 2004-03-24 | 875.85 |
| 2004-03-25 | 889.78 |
| 2004-03-26 | 890.65 |
| 2004-03-29 | 897.90 |
| 2004-03-30 | 900.57 |
| 2004-03-31 | 903.37 |
| 2004-04-01 | 914.08 |
| 2004-04-02 | 923.68 |
| 2004-04-05 | 927.41 |
| 2004-04-06 | 928.61 |
| 2004-04-07 | 928.79 |
| 2004-04-08 | 929.58 |
| 2004-04-09 | . |
| 2004-04-12 | 933.11 |
| 2004-04-13 | 919.78 |
| 2004-04-14 | 919.21 |
| 2004-04-15 | 913.40 |
| 2004-04-16 | 919.14 |
| 2004-04-19 | 922.44 |
| 2004-04-20 | 915.51 |
| 2004-04-21 | 914.52 |
| 2004-04-22 | 920.06 |
| 2004-04-23 | 918.03 |
| 2004-04-26 | 918.38 |
| 2004-04-27 | 918.02 |
| 2004-04-28 | 906.64 |
| 2004-04-29 | 903.53 |
| 2004-04-30 | 895.33 |
| 2004-05-03 | 900.16 |
| 2004-05-04 | 902.69 |
| 2004-05-05 | 903.54 |
| 2004-05-06 | 890.26 |
| 2004-05-07 | 877.93 |
| 2004-05-10 | 854.36 |
| 2004-05-11 | 868.13 |
| 2004-05-12 | 867.86 |
| 2004-05-13 | 864.75 |
| 2004-05-14 | 861.55 |
| 2004-05-17 | 848.50 |
| 2004-05-18 | 854.03 |
| 2004-05-19 | 862.72 |
| 2004-05-20 | 859.63 |
| 2004-05-21 | 864.80 |
| 2004-05-24 | 868.83 |
| 2004-05-25 | 880.84 |
| 2004-05-26 | 884.63 |
| 2004-05-27 | 888.65 |
| 2004-05-28 | 885.72 |
| 2004-05-31 | . |
| 2004-06-01 | 883.70 |
| 2004-06-02 | 888.68 |
| 2004-06-03 | 882.16 |
| 2004-06-04 | 887.40 |
| 2004-06-07 | 898.30 |
| 2004-06-08 | 893.68 |
| 2004-06-09 | 888.02 |
| 2004-06-10 | 889.80 |
| 2004-06-11 | . |
| 2004-06-14 | 876.25 |
| 2004-06-15 | 880.24 |
| 2004-06-16 | 880.89 |
| 2004-06-17 | 881.75 |
| 2004-06-18 | 884.18 |
| 2004-06-21 | 879.24 |
| 2004-06-22 | 873.12 |
| 2004-06-23 | 871.49 |
| 2004-06-24 | 876.00 |
| 2004-06-25 | 874.57 |
| 2004-06-28 | 876.89 |
| 2004-06-29 | 876.90 |
| 2004-06-30 | 880.43 |
| 2004-07-01 | 876.31 |
| 2004-07-02 | 874.75 |
| 2004-07-05 | . |
| 2004-07-06 | 862.99 |
| 2004-07-07 | 862.79 |
| 2004-07-08 | 855.19 |
| 2004-07-09 | 857.51 |
| 2004-07-12 | 858.71 |
| 2004-07-13 | 857.94 |
| 2004-07-14 | 853.66 |
| 2004-07-15 | 847.67 |
| 2004-07-16 | 845.44 |
| 2004-07-19 | 843.09 |
| 2004-07-20 | 849.05 |
| 2004-07-21 | 845.30 |
| 2004-07-22 | 847.52 |
| 2004-07-23 | 838.30 |
| 2004-07-26 | 832.52 |
| 2004-07-27 | 834.52 |
| 2004-07-28 | 827.65 |
| 2004-07-29 | 832.28 |
| 2004-07-30 | 831.80 |
| 2004-08-02 | 838.98 |
| 2004-08-03 | 839.24 |
| 2004-08-04 | 826.28 |
| 2004-08-05 | 822.89 |
| 2004-08-06 | 811.85 |
| 2004-08-09 | 804.44 |
| 2004-08-10 | 813.78 |
| 2004-08-11 | 806.17 |
| 2004-08-12 | 797.14 |
| 2004-08-13 | 801.35 |
| 2004-08-16 | 814.24 |
| 2004-08-17 | 819.51 |
| 2004-08-18 | 826.31 |
| 2004-08-19 | 827.20 |
| 2004-08-20 | 832.72 |
| 2004-08-23 | 829.32 |
| 2004-08-24 | 826.97 |
| 2004-08-25 | 829.30 |
| 2004-08-26 | 831.16 |
| 2004-08-27 | 832.03 |
| 2004-08-30 | 824.70 |
| 2004-08-31 | 823.66 |
| 2004-09-01 | 824.88 |
| 2004-09-02 | 828.03 |
| 2004-09-03 | 823.23 |
| 2004-09-06 | . |
| 2004-09-07 | 830.50 |
| 2004-09-08 | 833.16 |
| 2004-09-09 | 832.55 |
| 2004-09-10 | 840.77 |
| 2004-09-13 | 842.59 |
| 2004-09-14 | 847.38 |
| 2004-09-15 | 840.60 |
| 2004-09-16 | 845.88 |
| 2004-09-17 | 848.39 |
| 2004-09-20 | 841.83 |
| 2004-09-21 | 844.21 |
| 2004-09-22 | 837.19 |
| 2004-09-23 | 839.07 |
| 2004-09-24 | 842.01 |
| 2004-09-27 | 834.63 |
| 2004-09-28 | 831.70 |
| 2004-09-29 | 834.25 |
| 2004-09-30 | 838.62 |
| 2004-10-01 | 852.60 |
| 2004-10-04 | 859.41 |
| 2004-10-05 | 861.73 |
| 2004-10-06 | 867.93 |
| 2004-10-07 | 864.91 |
| 2004-10-08 | 860.00 |
| 2004-10-11 | 862.01 |
| 2004-10-12 | 858.49 |
| 2004-10-13 | 857.62 |
| 2004-10-14 | 851.36 |
| 2004-10-15 | 853.32 |
| 2004-10-18 | 853.97 |
| 2004-10-19 | 852.61 |
| 2004-10-20 | 849.65 |
| 2004-10-21 | 853.94 |
| 2004-10-22 | 848.11 |
| 2004-10-25 | 847.88 |
| 2004-10-26 | 858.88 |
| 2004-10-27 | 867.58 |
| 2004-10-28 | 872.89 |
| 2004-10-29 | 874.45 |
| 2004-11-01 | 873.33 |
| 2004-11-02 | 878.96 |
| 2004-11-03 | 885.58 |
| 2004-11-04 | 895.57 |
| 2004-11-05 | 897.28 |
| 2004-11-08 | 892.45 |
| 2004-11-09 | 894.67 |
| 2004-11-10 | 895.54 |
| 2004-11-11 | 900.96 |
| 2004-11-12 | 909.95 |
| 2004-11-15 | 912.05 |
| 2004-11-16 | 909.12 |
| 2004-11-17 | 912.91 |
| 2004-11-18 | 912.76 |
| 2004-11-19 | 910.84 |
| 2004-11-22 | 913.49 |
| 2004-11-23 | 919.99 |
| 2004-11-24 | 922.65 |
| 2004-11-25 | . |
| 2004-11-26 | 924.54 |
| 2004-11-29 | 922.14 |
| 2004-11-30 | 917.98 |
| 2004-12-01 | 930.85 |
| 2004-12-02 | 930.85 |
| 2004-12-03 | 928.31 |
| 2004-12-06 | 928.67 |
| 2004-12-07 | 927.25 |
| 2004-12-08 | 919.85 |
| 2004-12-09 | 923.66 |
| 2004-12-10 | 925.27 |
| 2004-12-13 | 931.96 |
| 2004-12-14 | 935.74 |
| 2004-12-15 | 944.33 |
| 2004-12-16 | 941.82 |
| 2004-12-17 | 940.59 |
| 2004-12-20 | 943.22 |
| 2004-12-21 | 947.51 |
| 2004-12-22 | 950.34 |
| 2004-12-23 | 951.16 |
| 2004-12-24 | . |
| 2004-12-27 | 957.76 |
| 2004-12-28 | 962.43 |
| 2004-12-29 | 959.43 |
| 2004-12-30 | 964.38 |
| 2004-12-31 | 964.58 |
| 2005-01-03 | 959.59 |
| 2005-01-04 | 948.97 |
| 2005-01-05 | 943.69 |
| 2005-01-06 | 942.97 |
| 2005-01-07 | 941.32 |
| 2005-01-10 | 946.74 |
| 2005-01-11 | 942.49 |
| 2005-01-12 | 945.85 |
| 2005-01-13 | 942.09 |
| 2005-01-14 | 945.84 |
| 2005-01-17 | . |
| 2005-01-18 | 949.01 |
| 2005-01-19 | 942.89 |
| 2005-01-20 | 938.26 |
| 2005-01-21 | 939.56 |
| 2005-01-24 | 937.70 |
| 2005-01-25 | 938.01 |
| 2005-01-26 | 941.37 |
| 2005-01-27 | 936.72 |
#2005-01-28| 933.08
#2005-01-31| 940.00
#2005-02-01| 939.49
#2005-02-02| 945.20
#2005-02-03| 940.80
#2005-02-04| 946.84
#2005-02-07| 947.10
#2005-02-08| 944.60
#2005-02-09| 942.01
#2005-02-10| 945.37
#2005-02-11| 949.22
#2005-02-14| 948.01
#2005-02-15| 954.95
#2005-02-16| 954.21
#2005-02-17| 955.43
#2005-02-18| 951.29
#2005-02-21| .
#2005-02-22| 941.66
#2005-02-23| 942.95
#2005-02-24| 938.77
#2005-02-25| 939.64
#2005-02-28| 940.74
#2005-03-01| 948.18
#2005-03-02| 950.84
#2005-03-03| 950.46
#2005-03-04| 957.99
#2005-03-07| 960.83
#2005-03-08| 958.94
#2005-03-09| 952.43
#2005-03-10| 949.31
#2005-03-11| 946.92
#2005-03-14| 949.15
#2005-03-15| 952.28
#2005-03-16| 953.74
#2005-03-17| 959.90
#2005-03-18| 961.68
#2005-03-21| 956.57
#2005-03-22| 947.36
#2005-03-23| 938.82
#2005-03-24| 937.03
#2005-03-25| .
#2005-03-28| 938.26
#2005-03-29| 932.65
#2005-03-30| 942.04
#2005-03-31| 944.49
#2005-04-01| 941.37
#2005-04-04| 935.23
#2005-04-05| 939.26
#2005-04-06| 935.78
#2005-04-07| 944.05
#2005-04-08| 941.58
#2005-04-11| 942.14
#2005-04-12| 941.55
#2005-04-13| 937.33
#2005-04-14| 928.34
#2005-04-15| 916.43
#2005-04-18| 909.31
#2005-04-19| 913.62
#2005-04-20| 906.75
#2005-04-21| 923.33
#2005-04-22| 916.81
#2005-04-25| 918.29
#2005-04-26| 910.16
#2005-04-27| 906.97
#2005-04-28| 895.97
#2005-04-29| 901.24
#2005-05-02| 902.63
#2005-05-03| 902.01
#2005-05-04| 917.83
#2005-05-05| 914.80
#2005-05-06| 913.66
#2005-05-09| 916.55
#2005-05-10| 907.94
#2005-05-11| 900.99
#2005-05-12| 901.37
#2005-05-13| 899.50
#2005-05-16| 897.89
#2005-05-17| 899.63
#2005-05-18| 903.83
#2005-05-19| 911.91
#2005-05-20| 909.94
#2005-05-23| 913.37
#2005-05-24| 915.10
#2005-05-25| 911.87
#2005-05-26| 914.79
#2005-05-27| 915.51
#2005-05-30| .
#2005-05-31| 909.31
#2005-06-01| 909.38
#2005-06-02| 910.22
#2005-06-03| 908.94
#2005-06-06| 906.07
#2005-06-07| 909.15
#2005-06-08| 909.57
#2005-06-09| 906.63
#2005-06-10| 906.22
#2005-06-13| 908.94
#2005-06-14| 910.48
#2005-06-15| 909.35
#2005-06-16| 911.30
#2005-06-17| 914.00
#2005-06-20| 915.50
#2005-06-21| 918.00
#2005-06-22| 919.66
#2005-06-23| 910.43
#2005-06-24| 908.66
#2005-06-27| 902.39
#2005-06-28| 907.21
#2005-06-29| 904.64
#2005-06-30| 900.68
#2005-07-01| 899.47
#2005-07-04| .
#2005-07-05| 898.06
#2005-07-06| 895.97
#2005-07-07| 888.94
#2005-07-08| 900.90
#2005-07-11| 907.63
#2005-07-12| 911.00
#2005-07-13| 908.60
#2005-07-14| 911.77
#2005-07-15| 910.37
#2005-07-18| 904.71
#2005-07-19| 902.99
#2005-07-20| 903.91
#2005-07-21| 901.95
#2005-07-22| 907.61
#2005-07-25| 904.94
#2005-07-26| 910.11
#2005-07-27| 914.57
#2005-07-28| 920.04
#2005-07-29| 913.81
#2005-08-01| 915.42
#2005-08-02| 920.91
#2005-08-03| 920.34
#2005-08-04| 922.34
#2005-08-05| 920.69
#2005-08-08| 920.44
#2005-08-09| 927.41
#2005-08-10| 929.56
#2005-08-11| 936.23
#2005-08-12| 936.14
#2005-08-15| 940.19
#2005-08-16| 934.45
#2005-08-17| 934.18
#2005-08-18| 928.72
#2005-08-19| 927.06
#2005-08-22| 930.62
#2005-08-23| 927.39
#2005-08-24| 920.03
#2005-08-25| 919.83
#2005-08-26| 917.88
#2005-08-29| 919.01
#2005-08-30| 917.42
#2005-08-31| 922.62
#2005-09-01| 925.48
#2005-09-02| 924.53
#2005-09-05| .
#2005-09-06| 933.50
#2005-09-07| 930.08
#2005-09-08| 925.63
#2005-09-09| 930.77
#2005-09-12| 929.99
#2005-09-13| 922.03
#2005-09-14| 919.62
#2005-09-15| 919.89
#2005-09-16| 924.13
#2005-09-19| 916.49
#2005-09-20| 913.00
#2005-09-21| 901.71
#2005-09-22| 898.29
#2005-09-23| 896.98
#2005-09-26| 898.68
#2005-09-27| 895.35
#2005-09-28| 896.07
#2005-09-29| 902.40
#2005-09-30| 907.33
#2005-10-03| 903.79
#2005-10-04| 903.55
#2005-10-05| 892.17
#2005-10-06| 889.51
#2005-10-07| 888.83
#2005-10-10| 886.87
#2005-10-11| 880.89
#2005-10-12| 871.73
#2005-10-13| 867.76
#2005-10-14| 875.98
#2005-10-17| 872.90
#2005-10-18| 860.82
#2005-10-19| 861.67
#2005-10-20| 855.36
#2005-10-21| 853.78
#2005-10-24| 864.55
#2005-10-25| 866.22
#2005-10-26| 864.30
#2005-10-27| 854.28
#2005-10-28| 860.56
#2005-10-31| 868.44
#2005-11-01| 871.18
#2005-11-02| 882.24
#2005-11-03| 881.53
#2005-11-04| 876.29
#2005-11-07| 879.00
#2005-11-08| 875.40
#2005-11-09| 876.17
#2005-11-10| 882.22
#2005-11-11| 884.54
#2005-11-14| 881.78
#2005-11-15| 875.47
#2005-11-16| 871.42
#2005-11-17| 877.90
#2005-11-18| 881.64
#2005-11-21| 883.34
#2005-11-22| 884.71
#2005-11-23| 889.20
#2005-11-24| .
#2005-11-25| 889.83
#2005-11-28| 886.51
#2005-11-29| 883.77
#2005-11-30| 881.22
#2005-12-01| 889.36
#2005-12-02| 892.77
#2005-12-05| 890.98
#2005-12-06| 893.90
#2005-12-07| 896.14
#2005-12-08| 892.06
#2005-12-09| 895.48
#2005-12-12| 901.81
#2005-12-13| 902.99
#2005-12-14| 903.96
#2005-12-15| 900.74
#2005-12-16| 904.58
#2005-12-19| 901.16
#2005-12-20| 896.14
#2005-12-21| 892.93
#2005-12-22| 896.00
#2005-12-23| 897.94
#2005-12-26| .
#2005-12-27| 894.26
#2005-12-28| 893.76
#2005-12-29| 895.01
#2005-12-30| 890.36
#2006-01-02| .
#2006-01-03| 869.91
#2006-01-04| 877.44
#2006-01-05| 877.21
#2006-01-06| 887.56
#2006-01-09| 888.22
#2006-01-10| 884.03
#2006-01-11| 887.89
#2006-01-12| 887.70
#2006-01-13| 886.07
#2006-01-16| .
#2006-01-17| 881.24
#2006-01-18| 876.19
#2006-01-19| 885.43
#2006-01-20| 875.39
#2006-01-23| 877.15
#2006-01-24| 880.42
#2006-01-25| 877.88
#2006-01-26| 881.12
#2006-01-27| 883.33
#2006-01-30| 882.45
#2006-01-31| 880.40
#2006-02-01| 887.77
#2006-02-02| 878.91
#2006-02-03| 876.70
#2006-02-06| 876.89
#2006-02-07| 877.77
#2006-02-08| 881.09
#2006-02-09| 883.48
#2006-02-10| 882.42
#2006-02-13| 877.98
#2006-02-14| 879.68
#2006-02-15| 881.71
#2006-02-16| 879.43
#2006-02-17| 876.40
#2006-02-20| .
#2006-02-21| 872.41
#2006-02-22| 875.68
#2006-02-23| 876.61
#2006-02-24| 876.82
#2006-02-27| 881.98
#2006-02-28| 876.89
#2006-03-01| 883.28
#2006-03-02| 882.06
#2006-03-03| 882.47
#2006-03-06| 880.21
#2006-03-07| 875.88
#2006-03-08| 873.01
#2006-03-09| 874.01
#2006-03-10| 877.21
#2006-03-13| 880.72
#2006-03-14| 885.70
#2006-03-15| 890.15
#2006-03-16| 891.13
#2006-03-17| 891.21
#2006-03-20| 890.96
#2006-03-21| 886.59
#2006-03-22| 889.72
#2006-03-23| 887.73
#2006-03-24| 889.53
#2006-03-27| 888.43
#2006-03-28| 882.80
#2006-03-29| 886.01
#2006-03-30| 891.89
#2006-03-31| 888.42
#2006-04-03| 890.26
#2006-04-04| 893.54
#2006-04-05| 895.08
#2006-04-06| 898.44
#2006-04-07| 893.58
#2006-04-10| 896.36
#2006-04-11| 889.68
#2006-04-12| 888.13
#2006-04-13| 890.98
#2006-04-14| .
#2006-04-17| 891.24
#2006-04-18| 896.83
#2006-04-19| 897.88
#2006-04-20| 898.69
#2006-04-21| 898.24
#2006-04-24| 896.66
#2006-04-25| 899.70
#2006-04-26| 902.69
#2006-04-27| 910.94
#2006-04-28| 912.48
#2006-05-01| 909.83
#2006-05-02| 913.57
#2006-05-03| 910.82
#2006-05-04| 914.24
#2006-05-05| 924.95
#2006-05-08| 926.23
#2006-05-09| 930.49
#2006-05-10| 932.67
#2006-05-11| 928.95
#2006-05-12| 923.65
#2006-05-15| 918.57
#2006-05-16| 924.38
#2006-05-17| 912.22
#2006-05-18| 905.05
#2006-05-19| 903.01
#2006-05-22| 894.41
#2006-05-23| 897.79
#2006-05-24| 891.38
#2006-05-25| 901.06
#2006-05-26| 908.46
#2006-05-29| .
#2006-05-30| 904.23
#2006-05-31| 905.74
#2006-06-01| 915.03
#2006-06-02| 920.26
#2006-06-05| 911.08
#2006-06-06| 900.01
#2006-06-07| 901.65
#2006-06-08| 888.80
#2006-06-09| 890.90
#2006-06-12| 883.25
#2006-06-13| 867.09
#2006-06-14| 867.49
#2006-06-15| 881.07
#2006-06-16| 880.37
#2006-06-19| 878.71
#2006-06-20| 878.29
#2006-06-21| 882.61
#2006-06-22| 875.49
#2006-06-23| 872.02
#2006-06-26| 874.21
#2006-06-27| 867.64
#2006-06-28| 870.68
#2006-06-29| 884.59
#2006-06-30| 896.06
#2006-07-03| 898.44
#2006-07-04| .
#2006-07-05| 888.09
#2006-07-06| 887.38
#2006-07-07| 884.84
#2006-07-10| 883.45
#2006-07-11| 882.33
#2006-07-12| 876.88
#2006-07-13| 861.11
#2006-07-14| 850.88
#2006-07-17| 847.17
#2006-07-18| 847.59
#2006-07-19| 859.24
#2006-07-20| 859.78
#2006-07-21| 852.23
#2006-07-24| 861.66
#2006-07-25| 863.54
#2006-07-26| 861.76
#2006-07-27| 869.84
#2006-07-28| 880.15
#2006-07-31| 880.87
#2006-08-01| 874.41
#2006-08-02| 885.59
#2006-08-03| 882.59
#2006-08-04| 886.37
#2006-08-07| 878.03
#2006-08-08| 875.46
#2006-08-09| 873.03
#2006-08-10| 875.64
#2006-08-11| 876.21
#2006-08-14| 879.87
#2006-08-15| 886.54
#2006-08-16| 891.45
#2006-08-17| 897.20
#2006-08-18| 895.46
#2006-08-21| 896.37
#2006-08-22| 896.37
#2006-08-23| 891.16
#2006-08-24| 890.44
#2006-08-25| 890.75
#2006-08-28| 894.64
#2006-08-29| 896.28
#2006-08-30| 901.09
#2006-08-31| 900.71
#2006-09-01| 907.49
#2006-09-04| .
#2006-09-05| 907.02
#2006-09-06| 899.85
#2006-09-07| 895.96
#2006-09-08| 897.43
#2006-09-11| 896.33
#2006-09-12| 905.43
#2006-09-13| 905.77
#2006-09-14| 905.81
#2006-09-15| 906.60
#2006-09-18| 904.65
#2006-09-19| 904.67
#2006-09-20| 912.58
#2006-09-21| 912.96
#2006-09-22| 909.36
#2006-09-25| 919.07
#2006-09-26| 927.84
#2006-09-27| 929.60
#2006-09-28| 925.05
#2006-09-29| 926.10
#2006-10-02| 923.80
#2006-10-03| 929.54
#2006-10-04| 933.98
#2006-10-05| 937.29
#2006-10-06| 937.20
#2006-10-09| 938.97
#2006-10-10| 938.86
#2006-10-11| 937.45
#2006-10-12| 945.51
#2006-10-13| 946.97
#2006-10-16| 950.01
#2006-10-17| 948.00
#2006-10-18| 953.51
#2006-10-19| 960.03
#2006-10-20| 960.07
#2006-10-23| 962.14
#2006-10-24| 964.32
#2006-10-25| 966.75
#2006-10-26| 981.38
#2006-10-27| 980.03
#2006-10-30| 980.14
#2006-10-31| 982.06
#2006-11-01| 973.59
#2006-11-02| 974.78
#2006-11-03| 973.53
#2006-11-06| 984.67
#2006-11-07| 984.97
#2006-11-08| 988.11
#2006-11-09| 988.12
#2006-11-10| 987.25
#2006-11-13| 987.86
#2006-11-14| 989.35
#2006-11-15| 991.89
#2006-11-16| 995.27
#2006-11-17| 994.13
#2006-11-20| 993.99
#2006-11-21| 996.54
#2006-11-22| 998.97
#2006-11-23| .
#2006-11-24| 997.47
#2006-11-27| 989.16
#2006-11-28| 989.55
#2006-11-29| 998.81
#2006-11-30|1000.48
#2006-12-01|1001.87
#2006-12-04|1009.84
#2006-12-05|1018.44
#2006-12-06|1016.29
#2006-12-07|1016.89
#2006-12-08|1022.68
#2006-12-11|1026.78
#2006-12-12|1026.50
#2006-12-13|1029.57
#2006-12-14|1032.38
#2006-12-15|1030.18
#2006-12-18|1030.16
#2006-12-19|1032.31
#2006-12-20|1034.35
#2006-12-21|1034.19
#2006-12-22|1030.61
#2006-12-25| .
#2006-12-26|1033.65
#2006-12-27|1038.74
#2006-12-28|1037.60
#2006-12-29|1034.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1039.61
#2007-01-04|1039.55
#2007-01-05|1032.18
#2007-01-08|1035.98
#2007-01-09|1040.30
#2007-01-10|1043.91
#2007-01-11|1055.01
#2007-01-12|1061.81
#2007-01-15| .
#2007-01-16|1066.06
#2007-01-17|1067.88
#2007-01-18|1074.28
#2007-01-19|1070.85
#2007-01-22|1067.34
#2007-01-23|1070.11
#2007-01-24|1071.64
#2007-01-25|1057.99
#2007-01-26|1052.64
#2007-01-29|1055.81
#2007-01-30|1059.81
#2007-01-31|1062.09
#2007-02-01|1061.59
#2007-02-02|1064.55
#2007-02-05|1060.07
#2007-02-06|1063.27
#2007-02-07|1070.80
#2007-02-08|1066.57
#2007-02-09|1057.93
#2007-02-12|1046.94
#2007-02-13|1056.02
#2007-02-14|1063.00
#2007-02-15|1068.14
#2007-02-16|1068.56
#2007-02-19| .
#2007-02-20|1072.05
#2007-02-21|1069.53
#2007-02-22|1067.51
#2007-02-23|1067.04
#2007-02-26|1062.08
#2007-02-27|1030.34
#2007-02-28|1029.89
#2007-03-01|1027.67
#2007-03-02|1019.95
#2007-03-05|1006.74
#2007-03-06|1020.27
#2007-03-07|1020.20
#2007-03-08|1028.25
#2007-03-09|1029.01
#2007-03-12|1031.71
#2007-03-13|1017.78
#2007-03-14|1013.16
#2007-03-15|1019.54
#2007-03-16|1018.08
#2007-03-19|1028.42
#2007-03-20|1037.66
#2007-03-21|1050.47
#2007-03-22|1051.26
#2007-03-23|1049.65
#2007-03-26|1049.02
#2007-03-27|1044.16
#2007-03-28|1038.16
#2007-03-29|1041.62
#2007-03-30|1044.03
#2007-04-02|1047.90
#2007-04-03|1057.93
#2007-04-04|1058.22
#2007-04-05|1063.39
#2007-04-06| .
#2007-04-09|1062.16
#2007-04-10|1068.32
#2007-04-11|1066.47
#2007-04-12|1071.55
#2007-04-13|1075.95
#2007-04-16|1083.39
#2007-04-17|1086.09
#2007-04-18|1083.54
#2007-04-19|1078.20
#2007-04-20|1083.73
#2007-04-23|1080.99
#2007-04-24|1078.29
#2007-04-25|1085.61
#2007-04-26|1077.84
#2007-04-27|1073.46
#2007-04-30|1069.83
#2007-05-01|1072.10
#2007-05-02|1082.01
#2007-05-03|1081.76
#2007-05-04|1087.88
#2007-05-07|1093.24
#2007-05-08|1088.34
#2007-05-09|1085.42
#2007-05-10|1074.45
#2007-05-11|1083.55
#2007-05-14|1082.70
#2007-05-15|1082.23
#2007-05-16|1089.42
#2007-05-17|1087.07
#2007-05-18|1096.97
#2007-05-21|1098.71
#2007-05-22|1098.48
#2007-05-23|1102.27
#2007-05-24|1088.71
#2007-05-25|1093.97
#2007-05-28| .
#2007-05-29|1095.05
#2007-05-30|1098.48
#2007-05-31|1099.29
#2007-06-01|1103.08
#2007-06-04|1104.74
#2007-06-05|1099.33
#2007-06-06|1087.52
#2007-06-07|1072.13
#2007-06-08|1072.52
#2007-06-11|1076.29
#2007-06-12|1065.09
#2007-06-13|1071.25
#2007-06-14|1082.59
#2007-06-15|1090.37
#2007-06-18|1088.30
#2007-06-19|1092.05
#2007-06-20|1089.04
#2007-06-21|1086.47
#2007-06-22|1078.43
#2007-06-25|1076.71
#2007-06-26|1073.76
#2007-06-27|1075.62
#2007-06-28|1080.59
#2007-06-29|1083.45
#2007-07-02|1090.90
#2007-07-03|1091.50
#2007-07-04| .
#2007-07-05|1093.89
#2007-07-06|1096.75
#2007-07-09|1097.17
#2007-07-10|1088.08
#2007-07-11|1091.17
#2007-07-12|1100.35
#2007-07-13|1106.60
#2007-07-16|1107.79
#2007-07-17|1109.01
#2007-07-18|1108.76
#2007-07-19|1110.95
#2007-07-20|1100.83
#2007-07-23|1106.73
#2007-07-24|1091.42
#2007-07-25|1087.91
#2007-07-26|1056.03
#2007-07-27|1042.79
#2007-07-30|1046.32
#2007-07-31|1042.14
#2007-08-01|1033.16
#2007-08-02|1037.58
#2007-08-03|1025.50
#2007-08-06|1027.23
#2007-08-07|1029.32
#2007-08-08|1039.62
#2007-08-09|1017.70
#2007-08-10|1009.18
#2007-08-13|1017.08
#2007-08-14|1000.12
#2007-08-15| 987.86
#2007-08-16| 974.17
#2007-08-17| 988.20
#2007-08-20| 984.86
#2007-08-21| 989.21
#2007-08-22|1004.75
#2007-08-23|1007.02
#2007-08-24|1015.97
#2007-08-27|1017.69
#2007-08-28| 997.72
#2007-08-29|1013.99
#2007-08-30|1013.34
#2007-08-31|1025.15
#2007-09-03| .
#2007-09-04|1031.58
#2007-09-05|1020.15
#2007-09-06|1027.19
#2007-09-07|1014.52
#2007-09-10|1009.01
#2007-09-11|1016.82
#2007-09-12|1016.96
#2007-09-13|1018.75
#2007-09-14|1013.94
#2007-09-17|1003.02
#2007-09-18|1020.91
#2007-09-19|1030.93
#2007-09-20|1026.93
#2007-09-21|1028.06
#2007-09-24|1019.60
#2007-09-25|1017.20
#2007-09-26|1023.21
#2007-09-27|1029.62
#2007-09-28|1032.94
#2007-10-01|1041.77
#2007-10-02|1040.05
#2007-10-03|1039.87
#2007-10-04|1044.11
#2007-10-05|1057.67
#2007-10-08|1053.04
#2007-10-09|1060.07
#2007-10-10|1064.48
#2007-10-11|1063.52
#2007-10-12|1065.07
#2007-10-15|1056.97
#2007-10-16|1049.04
#2007-10-17|1051.65
#2007-10-18|1048.26
#2007-10-19|1028.78
#2007-10-22|1027.60
#2007-10-23|1036.89
#2007-10-24|1034.28
#2007-10-25|1025.51
#2007-10-26|1036.88
#2007-10-29|1039.51
#2007-10-30|1035.26
#2007-10-31|1046.14
#2007-11-01|1029.18
#2007-11-02|1027.34
#2007-11-05|1019.55
#2007-11-06|1030.41
#2007-11-07|1016.88
#2007-11-08|1012.58
#2007-11-09| 994.58
#2007-11-12| 974.73
#2007-11-13| 997.22
#2007-11-14| 989.19
#2007-11-15| 980.85
#2007-11-16| 981.64
#2007-11-19| 965.74
#2007-11-20| 968.31
#2007-11-21| 953.09
#2007-11-22| .
#2007-11-23| 965.56
#2007-11-26| 955.51
#2007-11-27| 959.67
#2007-11-28| 978.25
#2007-11-29| 984.39
#2007-11-30| 992.20
#2007-12-03| 991.98
#2007-12-04| 981.77
#2007-12-05| 975.47
#2007-12-06| 983.08
#2007-12-07| 986.94
#2007-12-10| 988.84
#2007-12-11| 975.90
#2007-12-12| 977.67
#2007-12-13| 971.82
#2007-12-14| 965.91
#2007-12-17| 953.39
#2007-12-18| 955.50
#2007-12-19| 952.45
#2007-12-20| 956.48
#2007-12-21| 970.37
#2007-12-24| 975.33
#2007-12-25| .
#2007-12-26| 977.76
#2007-12-27| 969.30
#2007-12-28| 971.33
#2007-12-31| 969.16
#2008-01-01| .
#2008-01-02| 955.28
#2008-01-03| 948.15
#2008-01-04| 929.00
#2008-01-07| 920.72
#2008-01-08| 912.38
#2008-01-09| 904.79
#2008-01-10| 907.62
#2008-01-11| 900.75
#2008-01-14| 907.34
#2008-01-15| 889.74
#2008-01-16| 883.91
#2008-01-17| 869.75
#2008-01-18| 861.60
#2008-01-21| .
#2008-01-22| 840.85
#2008-01-23| 844.91
#2008-01-24| 869.72
#2008-01-25| 864.22
#2008-01-28| 872.40
#2008-01-29| 880.26
#2008-01-30| 874.09
#2008-01-31| 885.93
#2008-02-01| 908.15
#2008-02-04| 905.09
#2008-02-05| 877.11
#2008-02-06| 877.62
#2008-02-07| 870.24
#2008-02-08| 867.82
#2008-02-11| 864.42
#2008-02-12| 877.30
#2008-02-13| 891.22
#2008-02-14| 896.60
#2008-02-15| 900.54
#2008-02-18| .
#2008-02-19| 904.33
#2008-02-20| 898.35
#2008-02-21| 896.77
#2008-02-22| 903.52
#2008-02-25| 915.37
#2008-02-26| 920.47
#2008-02-27| 921.00
#2008-02-28| 907.01
#2008-02-29| 888.20
#2008-03-03| 884.46
#2008-03-04| 865.61
#2008-03-05| 871.29
#2008-03-06| 860.65
#2008-03-07| 853.69
#2008-03-10| 840.72
#2008-03-11| 850.60
#2008-03-12| 855.87
#2008-03-13| 852.65
#2008-03-14| 840.23
#2008-03-17| 824.82
#2008-03-18| 849.83
#2008-03-19| 836.77
#2008-03-20| 840.28
#2008-03-21| .
#2008-03-24| 855.02
#2008-03-25| 867.05
#2008-03-26| 856.38
#2008-03-27| 855.09
#2008-03-28| 844.96
#2008-03-31| 848.13
#2008-04-01| 868.27
#2008-04-02| 875.13
#2008-04-03| 873.95
#2008-04-04| 874.29
#2008-04-07| 879.51
#2008-04-08| 871.95
#2008-04-09| 863.67
#2008-04-10| 865.83
#2008-04-11| 852.65
#2008-04-14| 844.62
#2008-04-15| 842.07
#2008-04-16| 858.20
#2008-04-17| 860.10
#2008-04-18| 869.00
#2008-04-21| 871.23
#2008-04-22| 865.21
#2008-04-23| 865.30
#2008-04-24| 865.97
#2008-04-25| 865.34
#2008-04-28| 865.65
#2008-04-29| 868.31
#2008-04-30| 868.59
#2008-05-01| 886.08
#2008-05-02| 889.99
#2008-05-05| 887.86
#2008-05-06| 894.65
#2008-05-07| 892.62
#2008-05-08| 898.02
#2008-05-09| 888.19
#2008-05-12| 897.18
#2008-05-13| 901.23
#2008-05-14| 902.94
#2008-05-15| 912.34
#2008-05-16| 910.88
#2008-05-19| 911.85
#2008-05-20| 900.61
#2008-05-21| 893.03
#2008-05-22| 898.54
#2008-05-23| 888.38
#2008-05-26| .
#2008-05-27| 890.32
#2008-05-28| 888.75
#2008-05-29| 891.54
#2008-05-30| 893.60
#2008-06-02| 886.27
#2008-06-03| 887.11
#2008-06-04| 891.27
#2008-06-05| 896.79
#2008-06-06| 875.74
#2008-06-09| 868.60
#2008-06-10| 862.49
#2008-06-11| 850.68
#2008-06-12| 846.93
#2008-06-13| 858.42
#2008-06-16| 857.72
#2008-06-17| 852.04
#2008-06-18| 838.07
#2008-06-19| 835.45
#2008-06-20| 817.16
#2008-06-23| 810.28
#2008-06-24| 803.27
#2008-06-25| 816.22
#2008-06-26| 799.38
#2008-06-27| 793.47
#2008-06-30| 794.21
#2008-07-01| 779.82
#2008-07-02| 768.83
#2008-07-03| 770.39
#2008-07-04| .
#2008-07-07| 762.32
#2008-07-08| 763.77
#2008-07-09| 760.49
#2008-07-10| 757.74
#2008-07-11| 747.98
#2008-07-14| 746.57
#2008-07-15| 745.14
#2008-07-16| 763.01
#2008-07-17| 779.31
#2008-07-18| 786.18
#2008-07-21| 781.38
#2008-07-22| 779.55
#2008-07-23| 793.38
#2008-07-24| 786.10
#2008-07-25| 783.98
#2008-07-28| 770.47
#2008-07-29| 777.43
#2008-07-30| 786.24
#2008-07-31| 786.46
#2008-08-01| 779.64
#2008-08-04| 781.57
#2008-08-05| 805.01
#2008-08-06| 802.35
#2008-08-07| 789.36
#2008-08-08| 804.41
#2008-08-11| 814.68
#2008-08-12| 809.31
#2008-08-13| 801.01
#2008-08-14| 810.80
#2008-08-15| 811.80
#2008-08-18| 804.23
#2008-08-19| 787.68
#2008-08-20| 783.88
#2008-08-21| 787.00
#2008-08-22| 799.75
#2008-08-25| 786.80
#2008-08-26| 788.38
#2008-08-27| 792.13
#2008-08-28| 805.91
#2008-08-29| 804.43
#2008-09-01| .
#2008-09-02| 805.29
#2008-09-03| 802.00
#2008-09-04| 777.12
#2008-09-05| 767.29
#2008-09-08| 788.81
#2008-09-09| 775.89
#2008-09-10| 773.55
#2008-09-11| 770.24
#2008-09-12| 779.18
#2008-09-15| 753.89
#2008-09-16| 743.92
#2008-09-17| 719.39
#2008-09-18| 732.03
#2008-09-19| 758.32
#2008-09-22| 739.81
#2008-09-23| 729.43
#2008-09-24| 724.13
#2008-09-25| 734.77
#2008-09-26| 732.87
#2008-09-29| 679.59
#2008-09-30| 694.88
#2008-10-01| 692.45
#2008-10-02| 672.48
#2008-10-03| 661.73
#2008-10-06| 625.46
#2008-10-07| 600.91
#2008-10-08| 580.38
#2008-10-09| 555.97
#2008-10-10| 519.77
#2008-10-13| 579.17
#2008-10-14| 581.81
#2008-10-15| 534.79
#2008-10-16| 534.70
#2008-10-17| 543.97
#2008-10-20| 566.82
#2008-10-21| 552.12
#2008-10-22| 513.21
#2008-10-23| 513.45
#2008-10-24| 487.88
#2008-10-27| 469.09
#2008-10-28| 510.15
#2008-10-29| 518.28
#2008-10-30| 537.29
#2008-10-31| 544.71
#2008-11-03| 553.63
#2008-11-04| 577.59
#2008-11-05| 553.00
#2008-11-06| 522.86
#2008-11-07| 532.35
#2008-11-10| 524.10
#2008-11-11| 499.71
#2008-11-12| 472.47
#2008-11-13| 493.56
#2008-11-14| 489.18
#2008-11-17| 472.18
#2008-11-18| 472.13
#2008-11-19| 451.47
#2008-11-20| 427.26
#2008-11-21| 445.01
#2008-11-24| 476.42
#2008-11-25| 482.15
#2008-11-26| 494.61
#2008-11-27| .
#2008-11-28| 508.23
#2008-12-01| 469.07
#2008-12-02| 484.25
#2008-12-03| 495.21
#2008-12-04| 488.88
#2008-12-05| 490.93
#2008-12-08| 516.32
#2008-12-09| 513.12
#2008-12-10| 516.84
#2008-12-11| 509.49
#2008-12-12| 505.73
#2008-12-15| 508.54
#2008-12-16| 529.93
#2008-12-17| 535.45
#2008-12-18| 531.42
#2008-12-19| 526.42
#2008-12-22| 513.84
#2008-12-23| 512.38
#2008-12-24| 512.52
#2008-12-25| .
#2008-12-26| 517.74
#2008-12-29| 516.33
#2008-12-30| 531.76
#2008-12-31| 536.59
#2009-01-01| .
#2009-01-02| 560.42
#2009-01-05| 553.18
#2009-01-06| 559.64
#2009-01-07| 543.53
#2009-01-08| 544.82
#2009-01-09| 533.53
#2009-01-12| 517.87
#2009-01-13| 510.45
#2009-01-14| 495.39
#2009-01-15| 495.10
#2009-01-16| 501.94
#2009-01-19| .
#2009-01-20| 476.89
#2009-01-21| 488.65
#2009-01-22| 482.63
#2009-01-23| 477.07
#2009-01-26| 486.20
#2009-01-27| 491.04
#2009-01-28| 512.98
#2009-01-29| 497.66
#2009-01-30| 482.44
#2009-02-02| 478.72
#2009-02-03| 487.13
#2009-02-04| 482.72
#2009-02-05| 483.38
#2009-02-06| 491.98
#2009-02-09| 491.87
#2009-02-10| 474.22
#2009-02-11| 472.90
#2009-02-12| 474.00
#2009-02-13| 473.99
#2009-02-16| .
#2009-02-17| 450.36
#2009-02-18| 443.82
#2009-02-19| 443.82
#2009-02-20| 436.12
#2009-02-23| 430.13
#2009-02-24| 444.83
#2009-02-25| 441.20
#2009-02-26| 434.93
#2009-02-27| 433.60
#2009-03-02| 415.47
#2009-03-03| 413.52
#2009-03-04| 424.76
#2009-03-05| 408.60
#2009-03-06| 407.07
#2009-03-09| 395.19
#2009-03-10| 417.65
#2009-03-11| 420.56
#2009-03-12| 431.95
#2009-03-13| 433.56
#2009-03-16| 436.59
#2009-03-17| 445.75
#2009-03-18| 453.67
#2009-03-19| 455.85
#2009-03-20| 448.89
#2009-03-23| 474.67
#2009-03-24| 474.71
#2009-03-25| 475.69
#2009-03-26| 483.93
#2009-03-27| 470.96
#2009-03-30| 445.68
#2009-03-31| 454.60
#2009-04-01| 465.86
#2009-04-02| 490.27
#2009-04-03| 492.81
#2009-04-06| 487.35
#2009-04-07| 477.29
#2009-04-08| 481.92
#2009-04-09| 493.75
#2009-04-10| .
#2009-04-13| 494.69
#2009-04-14| 486.73
#2009-04-15| 493.50
#2009-04-16| 507.80
#2009-04-17| 510.98
#2009-04-20| 490.09
#2009-04-21| 493.81
#2009-04-22| 495.19
#2009-04-23| 493.33
#2009-04-24| 505.64
#2009-04-27| 500.10
#2009-04-28| 496.73
#2009-04-29| 519.19
#2009-04-30| 524.17
#2009-05-01| 529.97
#2009-05-04| 544.82
#2009-05-05| 547.92
#2009-05-06| 560.32
#2009-05-07| 555.77
#2009-05-08| 564.58
#2009-05-11| 557.15
#2009-05-12| 545.99
#2009-05-13| 533.24
#2009-05-14| 534.34
#2009-05-15| 532.27
#2009-05-18| 546.68
#2009-05-19| 548.87
#2009-05-20| 549.49
#2009-05-21| 536.30
#2009-05-22| 540.32
#2009-05-25| .
#2009-05-26| 551.84
#2009-05-27| 546.81
#2009-05-28| 546.41
#2009-05-29| 546.87
#2009-06-01| 563.95
#2009-06-02| 567.56
#2009-06-03| 557.73
#2009-06-04| 557.51
#2009-06-05| 554.52
#2009-06-08| 554.28
#2009-06-09| 559.27
#2009-06-10| 559.12
#2009-06-11| 561.87
#2009-06-12| 558.90
#2009-06-15| 543.15
#2009-06-16| 536.00
#2009-06-17| 539.46
#2009-06-18| 540.21
#2009-06-19| 542.66
#2009-06-22| 527.80
#2009-06-23| 530.78
#2009-06-24| 537.31
#2009-06-25| 544.07
#2009-06-26| 544.98
#2009-06-29| 550.35
#2009-06-30| 547.47
#2009-07-01| 551.75
#2009-07-02| 533.71
#2009-07-03| .
#2009-07-06| 532.79
#2009-07-07| 522.58
#2009-07-08| 520.14
#2009-07-09| 524.69
#2009-07-10| 522.21
#2009-07-13| 526.22
#2009-07-14| 533.71
#2009-07-15| 550.91
#2009-07-16| 559.05
#2009-07-17| 558.12
#2009-07-20| 572.59
#2009-07-21| 574.39
#2009-07-22| 576.73
#2009-07-23| 588.46
#2009-07-24| 586.09
#2009-07-27| 593.36
#2009-07-28| 589.05
#2009-07-29| 583.33
#2009-07-30| 589.69
#2009-07-31| 590.76
#2009-08-03| 604.67
#2009-08-04| 608.05
#2009-08-05| 602.63
#2009-08-06| 599.96
#2009-08-07| 611.11
#2009-08-10| 609.97
#2009-08-11| 601.90
#2009-08-12| 606.67
#2009-08-13| 608.87
#2009-08-14| 603.80
#2009-08-17| 587.36
#2009-08-18| 590.04
#2009-08-19| 596.37
#2009-08-20| 604.10
#2009-08-21| 617.10
#2009-08-24| 621.53
#2009-08-25| 624.02
#2009-08-26| 622.25
#2009-08-27| 622.46
#2009-08-28| 627.85
#2009-08-31| 620.46
#2009-09-01| 612.06
#2009-09-02| 608.24
#2009-09-03| 609.49
#2009-09-04| 621.49
#2009-09-07| .
#2009-09-08| 632.69
#2009-09-09| 640.17
#2009-09-10| 652.35
#2009-09-11| 654.83
#2009-09-14| 657.09
#2009-09-15| 659.96
#2009-09-16| 671.08
#2009-09-17| 671.38
#2009-09-18| 671.25
#2009-09-21| 666.44
#2009-09-22| 675.84
#2009-09-23| 668.25
#2009-09-24| 657.97
#2009-09-25| 654.82
#2009-09-28| 666.34
#2009-09-29| 669.06
#2009-09-30| 665.95
#2009-10-01| 655.50
#2009-10-02| 644.30
#2009-10-05| 653.21
#2009-10-06| 663.69
#2009-10-07| 664.59
#2009-10-08| 673.09
#2009-10-09| 671.65
#2009-10-12| 671.99
#2009-10-13| 671.06
#2009-10-14| 680.83
#2009-10-15| 682.41
#2009-10-16| 678.20
#2009-10-19| 689.65
#2009-10-20| 689.14
#2009-10-21| 683.12
#2009-10-22| 685.60
#2009-10-23| 674.57
#2009-10-26| 665.63
#2009-10-27| 658.77
#2009-10-28| 642.04
#2009-10-29| 657.56
#2009-10-30| 644.91
#2009-11-02| 646.30
#2009-11-03| 644.23
#2009-11-04| 651.27
#2009-11-05| 666.27
#2009-11-06| 669.56
#2009-11-09| 681.74
#2009-11-10| 681.11
#2009-11-11| 683.82
#2009-11-12| 678.02
#2009-11-13| 686.72
#2009-11-16| 697.38
#2009-11-17| 695.67
#2009-11-18| 694.56
#2009-11-19| 683.67
#2009-11-20| 677.28
#2009-11-23| 685.52
#2009-11-24| 681.28
#2009-11-25| 687.69
#2009-11-26| .
#2009-11-27| 674.21
#2009-11-30| 670.67
#2009-12-01| 684.74
#2009-12-02| 686.84
#2009-12-03| 687.04
#2009-12-04| 692.73
#2009-12-07| 699.03
#2009-12-08| 695.19
#2009-12-09| 693.69
#2009-12-10| 698.53
#2009-12-11| 703.80
#2009-12-14| 705.50
#2009-12-15| 705.03
#2009-12-16| 709.69
#2009-12-17| 698.07
#2009-12-18| 697.52
#2009-12-21| 706.56
#2009-12-22| 703.75
#2009-12-23| 706.24
#2009-12-24| 708.51
#2009-12-25| .
#2009-12-28| 708.43
#2009-12-29| 712.41
#2009-12-30| 709.06
#2009-12-31| 707.82
#2010-01-01| .
#2010-01-04| 717.59
#2010-01-05| 716.95
#2010-01-06| 714.90
#2010-01-07| 715.47
#2010-01-08| 717.11
#2010-01-11| 720.39
#2010-01-12| 710.20
#2010-01-13| 717.20
#2010-01-14| 718.69
#2010-01-15| 711.83
#2010-01-18| .
#2010-01-19| 716.16
#2010-01-20| 709.75
#2010-01-21| 699.26
#2010-01-22| 688.74
#2010-01-25| 691.12
#2010-01-26| 686.55
#2010-01-27| 684.81
#2010-01-28| 681.17
#2010-01-29| 681.31
#2010-02-01| 685.62
#2010-02-02| 695.01
#2010-02-03| 696.53
#2010-02-04| 677.44
#2010-02-05| 666.92
#2010-02-08| 661.98
#2010-02-09| 669.17
#2010-02-10| 667.35
#2010-02-11| 671.09
#2010-02-12| 673.36
#2010-02-15| .
#2010-02-16| 683.45
#2010-02-17| 691.70
#2010-02-18| 694.33
#2010-02-19| 697.15
#2010-02-22| 697.50
#2010-02-23| 692.12
#2010-02-24| 695.28
#2010-02-25| 691.37
#2010-02-26| 697.36
#2010-03-01| 706.67
#2010-03-02| 712.09
#2010-03-03| 715.83
#2010-03-04| 718.51
#2010-03-05| 729.97
#2010-03-08| 731.29
#2010-03-09| 730.81
#2010-03-10| 734.04
#2010-03-11| 735.28
#2010-03-12| 737.97
#2010-03-15| 734.37
#2010-03-16| 740.51
#2010-03-17| 744.01
#2010-03-18| 742.31
#2010-03-19| 735.31
#2010-03-22| 739.23
#2010-03-23| 743.82
#2010-03-24| 742.98
#2010-03-25| 748.56
#2010-03-26| 751.00
#2010-03-29| 753.95
#2010-03-30| 755.36
#2010-03-31| 757.94
#2010-04-01| 765.37
#2010-04-02| .
#2010-04-05| 770.09
#2010-04-06| 769.89
#2010-04-07| 763.97
#2010-04-08| 764.68
#2010-04-09| 775.39
#2010-04-12| 776.63
#2010-04-13| 776.74
#2010-04-14| 787.76
#2010-04-15| 790.78
#2010-04-16| 779.58
#2010-04-19| 779.42
#2010-04-20| 790.31
#2010-04-21| 789.98
#2010-04-22| 791.42
#2010-04-23| 795.63
#2010-04-26| 798.70
#2010-04-27| 780.02
#2010-04-28| 771.63
#2010-04-29| 790.37
#2010-04-30| 786.13
#2010-05-03| 795.17
#2010-05-04| 773.17
#2010-05-05| 756.58
#2010-05-06| 731.77
#2010-05-07| 712.06
#2010-05-10| 742.61
#2010-05-11| 741.91
#2010-05-12| 751.77
#2010-05-13| 745.53
#2010-05-14| 729.84
#2010-05-17| 729.76
#2010-05-18| 725.54
#2010-05-19| 712.81
#2010-05-20| 686.59
#2010-05-21| 696.20
#2010-05-24| 690.22
#2010-05-25| 682.77
#2010-05-26| 693.25
#2010-05-27| 715.74
#2010-05-28| 711.52
#2010-05-31| .
#2010-06-01| 703.28
#2010-06-02| 713.77
#2010-06-03| 721.07
#2010-06-04| 698.57
#2010-06-07| 686.05
#2010-06-08| 683.31
#2010-06-09| 689.31
#2010-06-10| 708.69
#2010-06-11| 711.45
#2010-06-14| 717.71
#2010-06-15| 737.51
#2010-06-16| 735.89
#2010-06-17| 736.04
#2010-06-18| 735.77
#2010-06-21| 736.09
#2010-06-22| 723.52
#2010-06-23| 720.62
#2010-06-24| 708.54
#2010-06-25| 706.60
#2010-06-28| 709.29
#2010-06-29| 685.56
#2010-06-30| 677.54
#2010-07-01| 675.30
#2010-07-02| 674.90
#2010-07-05| .
#2010-07-06| 682.14
#2010-07-07| 694.76
#2010-07-08| 703.46
#2010-07-09| 709.87
#2010-07-12| 711.00
#2010-07-13| 726.24
#2010-07-14| 724.62
#2010-07-15| 724.67
#2010-07-16| 707.03
#2010-07-19| 711.23
#2010-07-20| 713.00
#2010-07-21| 707.52
#2010-07-22| 725.28
#2010-07-23| 736.02
#2010-07-26| 746.55
#2010-07-27| 743.18
#2010-07-28| 740.73
#2010-07-29| 739.66
#2010-07-30| 742.04
#2010-08-02| 758.19
#2010-08-03| 752.53
#2010-08-04| 756.58
#2010-08-05| 759.52
#2010-08-06| 754.27
#2010-08-09| 758.46
#2010-08-10| 749.72
#2010-08-11| 727.43
#2010-08-12| 722.59
#2010-08-13| 718.96
#2010-08-16| 719.35
#2010-08-17| 725.71
#2010-08-18| 727.71
#2010-08-19| 717.51
#2010-08-20| 710.19
#2010-08-23| 706.29
#2010-08-24| 695.25
#2010-08-25| 694.38
#2010-08-26| 697.28
#2010-08-27| 706.75
#2010-08-30| 701.31
#2010-08-31| 702.93
#2010-09-01| 725.24
#2010-09-02| 733.77
#2010-09-03| 742.29
#2010-09-06| .
#2010-09-07| 729.28
#2010-09-08| 734.50
#2010-09-09| 738.72
#2010-09-10| 745.09
#2010-09-13| 753.96
#2010-09-14| 753.45
#2010-09-15| 754.84
#2010-09-16| 750.93
#2010-09-17| 752.96
#2010-09-20| 765.72
#2010-09-21| 763.13
#2010-09-22| 758.17
#2010-09-23| 753.97
#2010-09-24| 769.36
#2010-09-27| 766.62
#2010-09-28| 770.13
#2010-09-29| 767.57
#2010-09-30| 766.46
#2010-10-01| 768.03
#2010-10-04| 761.78
#2010-10-05| 778.95
#2010-10-06| 779.38
#2010-10-07| 781.95
#2010-10-08| 787.02
#2010-10-11| 789.65
#2010-10-12| 788.86
#2010-10-13| 799.19
#2010-10-14| 800.74
#2010-10-15| 802.91
#2010-10-18| 802.36
#2010-10-19| 792.16
#2010-10-20| 802.19
#2010-10-21| 806.70
#2010-10-22| 803.08
#2010-10-25| 808.45
#2010-10-26| 808.35
#2010-10-27| 804.64
#2010-10-28| 813.56
#2010-10-29| 815.63
#2010-11-01| 816.93
#2010-11-02| 823.03
#2010-11-03| 824.13
#2010-11-04| 834.45
#2010-11-05| 832.03
#2010-11-08| 827.38
#2010-11-09| 825.59
#2010-11-10| 822.88
#2010-11-11| 817.49
#2010-11-12| 815.31
#2010-11-15| 813.77
#2010-11-16| 799.51
#2010-11-17| 803.13
#2010-11-18| 813.01
#2010-11-19| 813.15
#2010-11-22| 811.46
#2010-11-23| 795.35
#2010-11-24| 804.78
#2010-11-25| .
#2010-11-26| 798.02
#2010-11-29| 790.15
#2010-11-30| 785.76
#2010-12-01| 803.05
#2010-12-02| 813.16
#2010-12-03| 820.30
#2010-12-06| 820.69
#2010-12-07| 823.88
#2010-12-08| 821.26
#2010-12-09| 823.87
#2010-12-10| 828.48
#2010-12-13| 830.29
#2010-12-14| 832.77
#2010-12-15| 827.16
#2010-12-16| 826.36
#2010-12-17| 825.83
#2010-12-20| 827.77
#2010-12-21| 833.81
#2010-12-22| 838.44
#2010-12-23| 837.93
#2010-12-24| .
#2010-12-27| 835.96
#2010-12-28| 836.00
#2010-12-29| 838.25
#2010-12-30| 837.80
#2010-12-31| 840.24
#2011-01-03| 847.92
#2011-01-04| 853.69
#2011-01-05| 852.49
#2011-01-06| 850.84
#2011-01-07| 848.68
#2011-01-10| 843.89
#2011-01-11| 845.93
#2011-01-12| 849.28
#2011-01-13| 852.16
#2011-01-14| 854.36
#2011-01-17| .
#2011-01-18| 862.38
#2011-01-19| 859.09
#2011-01-20| 855.56
#2011-01-21| 863.39
#2011-01-24| 871.84
#2011-01-25| 867.27
#2011-01-26| 869.82
#2011-01-27| 870.65
#2011-01-28| 854.60
#2011-01-31| 854.82
#2011-02-01| 870.95
#2011-02-02| 880.18
#2011-02-03| 884.47
#2011-02-04| 885.89
#2011-02-07| 891.86
#2011-02-08| 897.33
#2011-02-09| 902.90
#2011-02-10| 900.00
#2011-02-11| 905.77
#2011-02-14| 902.22
#2011-02-15| 903.44
#2011-02-16| 912.21
#2011-02-17| 915.27
#2011-02-18| 920.53
#2011-02-21| .
#2011-02-22| 901.77
#2011-02-23| 893.44
#2011-02-24| 894.59
#2011-02-25| 909.63
#2011-02-28| 919.29
#2011-03-01| 908.58
#2011-03-02| 910.59
#2011-03-03| 923.32
#2011-03-04| 920.16
#2011-03-07| 912.73
#2011-03-08| 913.12
#2011-03-09| 912.87
#2011-03-10| 895.56
#2011-03-11| 898.21
#2011-03-14| 888.90
#2011-03-15| 870.19
#2011-03-16| 857.93
#2011-03-17| 866.96
#2011-03-18| 870.84
#2011-03-21| 885.08
#2011-03-22| 885.11
#2011-03-23| 885.09
#2011-03-24| 893.88
#2011-03-25| 896.16
#2011-03-28| 891.10
#2011-03-29| 895.48
#2011-03-30| 906.06
#2011-03-31| 904.16
#2011-04-01| 910.86
#2011-04-04| 914.79
#2011-04-05| 912.41
#2011-04-06| 912.38
#2011-04-07| 905.54
#2011-04-08| 907.18
#2011-04-11| 905.55
#2011-04-12| 897.88
#2011-04-13| 899.75
#2011-04-14| 894.56
#2011-04-15| 898.39
#2011-04-18| 884.69
#2011-04-19| 891.12
#2011-04-20| 908.54
#2011-04-21| 914.52
#2011-04-22| .
#2011-04-25| 913.09
#2011-04-26| 919.12
#2011-04-27| 924.47
#2011-04-28| 936.62
#2011-04-29| 940.56
#2011-05-02| 944.90
#2011-05-03| 936.73
#2011-05-04| 929.62
#2011-05-05| 917.03
#2011-05-06| 922.34
#2011-05-09| 917.48
#2011-05-10| 931.59
#2011-05-11| 922.82
#2011-05-12| 919.01
#2011-05-13| 914.36
#2011-05-16| 905.71
#2011-05-17| 903.61
#2011-05-18| 915.36
#2011-05-19| 920.10
#2011-05-20| 916.76
#2011-05-23| 900.07
#2011-05-24| 897.78
#2011-05-25| 898.55
#2011-05-26| 904.85
#2011-05-27| 913.75
#2011-05-30| .
#2011-05-31| 922.48
#2011-06-01| 906.94
#2011-06-02| 905.50
#2011-06-03| 899.01
#2011-06-06| 892.24
#2011-06-07| 894.44
#2011-06-08| 887.52
#2011-06-09| 891.87
#2011-06-10| 876.03
#2011-06-13| 873.16
#2011-06-14| 883.31
#2011-06-15| 869.99
#2011-06-16| 862.13
#2011-06-17| 866.88
#2011-06-20| 868.61
#2011-06-21| 883.61
#2011-06-22| 880.59
#2011-06-23| 867.80
#2011-06-24| 865.62
#2011-06-27| 875.25
#2011-06-28| 886.15
#2011-06-29| 897.55
#2011-06-30| 911.26
#2011-07-01| 917.71
#2011-07-04| .
#2011-07-05| 921.32
#2011-07-06| 911.27
#2011-07-07| 918.56
#2011-07-08| 909.22
#2011-07-11| 886.22
#2011-07-12| 881.18
#2011-07-13| 890.05
#2011-07-14| 881.27
#2011-07-15| 881.09
#2011-07-18| 863.54
#2011-07-19| 882.07
#2011-07-20| 882.92
#2011-07-21| 899.96
#2011-07-22| 902.29
#2011-07-25| 895.88
#2011-07-26| 897.11
#2011-07-27| 882.35
#2011-07-28| 874.73
#2011-07-29| 868.65
#2011-08-01| 862.00
#2011-08-02| 837.59
#2011-08-03| 837.34
#2011-08-04| 796.07
#2011-08-05| 789.27
#2011-08-08| 740.95
#2011-08-09| 762.79
#2011-08-10| 734.20
#2011-08-11| 763.58
#2011-08-12| 775.82
#2011-08-15| 790.83
#2011-08-16| 785.91
#2011-08-17| 787.49
#2011-08-18| 750.43
#2011-08-19| 741.86
#2011-08-22| 740.24
#2011-08-23| 756.16
#2011-08-24| 768.32
#2011-08-25| 755.17
#2011-08-26| 764.34
#2011-08-29| 787.40
#2011-08-30| 792.77
#2011-08-31| 804.27
#2011-09-01| 796.67
#2011-09-02| 775.93
#2011-09-05| .
#2011-09-06| 754.14
#2011-09-07| 774.92
#2011-09-08| 767.97
#2011-09-09| 746.36
#2011-09-12| 739.89
#2011-09-13| 749.49
#2011-09-14| 760.91
#2011-09-15| 776.03
#2011-09-16| 781.41
#2011-09-19| 769.82
#2011-09-20| 773.46
#2011-09-21| 754.71
#2011-09-22| 722.21
#2011-09-23| 731.28
#2011-09-26| 741.24
#2011-09-27| 762.70
#2011-09-28| 748.72
#2011-09-29| 744.72
#2011-09-30| 726.75
#2011-10-03| 704.92
#2011-10-04| 713.51
#2011-10-05| 730.93
#2011-10-06| 747.51
#2011-10-07| 750.79
#2011-10-10| 774.38
#2011-10-11| 775.37
#2011-10-12| 790.55
#2011-10-13| 785.20
#2011-10-14| 798.35
#2011-10-17| 783.31
#2011-10-18| 789.12
#2011-10-19| 787.09
#2011-10-20| 781.52
#2011-10-21| 803.97
#2011-10-24| 817.12
#2011-10-25| 803.18
#2011-10-26| 809.18
#2011-10-27| 831.87
#2011-10-28| 825.40
#2011-10-31| 805.85
#2011-11-01| 779.57
#2011-11-02| 788.12
#2011-11-03| 801.26
#2011-11-04| 797.05
#2011-11-07| 800.56
#2011-11-08| 804.99
#2011-11-09| 774.39
#2011-11-10| 782.49
#2011-11-11| 803.43
#2011-11-14| 794.06
#2011-11-15| 794.45
#2011-11-16| 783.15
#2011-11-17| 775.27
#2011-11-18| 775.66
#2011-11-21| 761.50
#2011-11-22| 758.41
#2011-11-23| 739.79
#2011-11-24| .
#2011-11-25| 739.86
#2011-11-28| 759.13
#2011-11-29| 761.55
#2011-11-30| 793.60
#2011-12-01| 790.90
#2011-12-02| 796.86
#2011-12-05| 800.56
#2011-12-06| 798.01
#2011-12-07| 800.19
#2011-12-08| 779.86
#2011-12-09| 791.99
#2011-12-12| 786.85
#2011-12-13| 781.82
#2011-12-14| 768.35
#2011-12-15| 769.56
#2011-12-16| 770.42
#2011-12-19| 760.56
#2011-12-20| 783.67
#2011-12-21| 785.57
#2011-12-22| 791.46
#2011-12-23| 800.37
#2011-12-26| .
#2011-12-27| 800.87
#2011-12-28| 791.74
#2011-12-29| 800.45
#2011-12-30| 802.55
#2012-01-02| .
#2012-01-03| 818.17
#2012-01-04| 816.57
#2012-01-05| 817.14
#2012-01-06| 815.20
#2012-01-09| 816.31
#2012-01-10| 824.17
#2012-01-11| 821.98
#2012-01-12| 825.28
#2012-01-13| 819.68
#2012-01-16| .
#2012-01-17| 828.64
#2012-01-18| 833.58
#2012-01-19| 842.26
#2012-01-20| 839.63
#2012-01-23| 843.52
#2012-01-24| 839.29
#2012-01-25| 842.67
#2012-01-26| 848.41
#2012-01-27| 845.69
#2012-01-30| 841.93
#2012-01-31| 844.50
#2012-02-01| 856.33
#2012-02-02| 853.73
#2012-02-03| 866.85
#2012-02-06| 866.65
#2012-02-07| 869.18
#2012-02-08| 871.66
#2012-02-09| 872.64
#2012-02-10| 865.31
#2012-02-13| 871.86
#2012-02-14| 867.98
#2012-02-15| 871.65
#2012-02-16| 875.68
#2012-02-17| 881.95
#2012-02-20| .
#2012-02-21| 880.95
#2012-02-22| 876.75
#2012-02-23| 884.19
#2012-02-24| 887.11
#2012-02-27| 885.48
#2012-02-28| 890.76
#2012-02-29| 893.00
#2012-03-01| 893.86
#2012-03-02| 890.61
#2012-03-05| 886.87
#2012-03-06| 870.43
#2012-03-07| 875.75
#2012-03-08| 888.82
#2012-03-09| 890.66
#2012-03-12| 887.20
#2012-03-13| 902.42
#2012-03-14| 896.26
#2012-03-15| 897.48
#2012-03-16| 900.28
#2012-03-19| 905.36
#2012-03-20| 899.58
#2012-03-21| 901.22
#2012-03-22| 898.85
#2012-03-23| 905.17
#2012-03-26| 915.96
#2012-03-27| 913.60
#2012-03-28| 904.36
#2012-03-29| 900.41
#2012-03-30| 910.39
#2012-04-02| 917.64
#2012-04-03| 910.82
#2012-04-04| 892.15
#2012-04-05| 894.88
#2012-04-06| .
#2012-04-09| 885.14
#2012-04-10| 868.26
#2012-04-11| 876.53
#2012-04-12| 890.02
#2012-04-13| 882.31
#2012-04-16| 880.69
#2012-04-17| 894.32
#2012-04-18| 891.62
#2012-04-19| 885.08
#2012-04-20| 888.84
#2012-04-23| 875.89
#2012-04-24| 882.48
#2012-04-25| 890.67
#2012-04-26| 899.91
#2012-04-27| 905.40
#2012-04-30| 902.60
#2012-05-01| 907.23
#2012-05-02| 907.38
#2012-05-03| 905.72
#2012-05-04| 887.43
#2012-05-07| 888.94
#2012-05-08| 882.08
#2012-05-09| 878.31
#2012-05-10| 886.17
#2012-05-11| 883.70
#2012-05-14| 871.44
#2012-05-15| 867.96
#2012-05-16| 865.37
#2012-05-17| 850.54
#2012-05-18| 843.08
#2012-05-21| 852.72
#2012-05-22| 856.06
#2012-05-23| 846.56
#2012-05-24| 853.20
#2012-05-25| 851.07
#2012-05-28| .
#2012-05-29| 860.98
#2012-05-30| 846.79
#2012-05-31| 842.99
#2012-06-01| 823.77
#2012-06-04| 826.90
#2012-06-05| 831.01
#2012-06-06| 847.01
#2012-06-07| 852.36
#2012-06-08| 853.70
#2012-06-11| 848.61
#2012-06-12| 854.89
#2012-06-13| 848.56
#2012-06-14| 856.71
#2012-06-15| 865.17
#2012-06-18| 868.76
#2012-06-19| 878.95
#2012-06-20| 885.33
#2012-06-21| 874.55
#2012-06-22| 873.96
#2012-06-25| 859.18
#2012-06-26| 868.32
#2012-06-27| 881.87
#2012-06-28| 880.38
#2012-06-29| 902.59
#2012-07-02| 911.69
#2012-07-03| 915.94
#2012-07-04| .
#2012-07-05| 906.60
#2012-07-06| 900.29
#2012-07-09| 895.72
#2012-07-10| 892.34
#2012-07-11| 890.57
#2012-07-12| 885.64
#2012-07-13| 903.16
#2012-07-16| 902.55
#2012-07-17| 912.38
#2012-07-18| 916.30
#2012-07-19| 919.17
#2012-07-20| 909.50
#2012-07-23| 891.16
#2012-07-24| 887.75
#2012-07-25| 892.12
#2012-07-26| 912.59
#2012-07-27| 925.54
#2012-07-30| 922.62
#2012-07-31| 919.86
#2012-08-01| 923.63
#2012-08-02| 920.60
#2012-08-03| 941.38
#2012-08-06| 947.07
#2012-08-07| 952.17
#2012-08-08| 954.84
#2012-08-09| 954.60
#2012-08-10| 956.57
#2012-08-13| 954.94
#2012-08-14| 954.47
#2012-08-15| 955.86
#2012-08-16| 961.34
#2012-08-17| 961.56
#2012-08-20| 960.28
#2012-08-21| 961.84
#2012-08-22| 957.53
#2012-08-23| 955.48
#2012-08-24| 957.93
#2012-08-27| 957.95
#2012-08-28| 955.96
#2012-08-29| 957.21
#2012-08-30| 950.88
#2012-08-31| 954.57
#2012-09-03| .
#2012-09-04| 953.82
#2012-09-05| 959.81
#2012-09-06| 977.35
#2012-09-07| 982.45
#2012-09-10| 978.74
#2012-09-11| 980.03
#2012-09-12| 982.82
#2012-09-13| 995.19
#2012-09-14|1002.87
#2012-09-17| 997.39
#2012-09-18| 991.94
#2012-09-19|1002.32
#2012-09-20|1002.46
#2012-09-21|1008.28
#2012-09-24|1006.66
#2012-09-25|1002.79
#2012-09-26| 988.70
#2012-09-27| 999.85
#2012-09-28| 997.13
#2012-10-01| 998.34
#2012-10-02|1001.20
#2012-10-03|1005.91
#2012-10-04|1014.02
#2012-10-05|1018.36
#2012-10-08|1010.30
#2012-10-09| 997.18
#2012-10-10| 992.23
#2012-10-11| 990.70
#2012-10-12| 992.67
#2012-10-15| 999.43
#2012-10-16|1008.93
#2012-10-17|1016.86
#2012-10-18|1017.13
#2012-10-19|1005.93
#2012-10-22|1005.90
#2012-10-23| 989.84
#2012-10-24| 991.26
#2012-10-25| 988.07
#2012-10-26| 990.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.69
#2012-11-01| 998.75
#2012-11-02| 993.00
#2012-11-05| 985.50
#2012-11-06| 988.44
#2012-11-07| 979.55
#2012-11-08| 971.67
#2012-11-09| 965.98
#2012-11-12| 964.39
#2012-11-13| 965.62
#2012-11-14| 953.77
#2012-11-15| 951.97
#2012-11-16| 953.38
#2012-11-19| 968.20
#2012-11-20| 972.64
#2012-11-21| 972.84
#2012-11-22| .
#2012-11-23| 989.14
#2012-11-26| 985.81
#2012-11-27| 981.35
#2012-11-28| 987.10
#2012-11-29| 997.56
#2012-11-30|1000.00
#2012-12-03|1000.59
#2012-12-04|1001.21
#2012-12-05|1003.19
#2012-12-06|1006.84
#2012-12-07|1008.38
#2012-12-10|1007.45
#2012-12-11|1014.20
#2012-12-12|1015.39
#2012-12-13|1009.18
#2012-12-14|1007.28
#2012-12-17|1020.62
#2012-12-18|1032.11
#2012-12-19|1031.97
#2012-12-20|1038.74
#2012-12-21|1025.14
#2012-12-24|1025.96
#2012-12-25|1026.09
#2012-12-26|1022.84
#2012-12-27|1022.40
#2012-12-28|1015.39
#2012-12-31|1029.98
#2013-01-01|1030.03
#2013-01-02|1058.04
#2013-01-03|1054.63
#2013-01-04|1056.15
#2013-01-07|1048.61
#2013-01-08|1049.40
#2013-01-09|1053.64
#2013-01-10|1060.38
#2013-01-11|1062.95
#2013-01-14|1063.83
#2013-01-15|1066.96
#2013-01-16|1065.61
#2013-01-17|1079.29
#2013-01-18|1082.37
#2013-01-21|1081.64
#2013-01-22|1081.38
#2013-01-23|1084.85
#2013-01-24|1086.68
#2013-01-25|1092.59
#2013-01-28|1090.62
#2013-01-29|1089.53
#2013-01-30|1089.85
#2013-01-31|1084.01
#2013-02-01|1097.59
#2013-02-04|1081.13
#2013-02-05|1086.02
#2013-02-06|1088.25
#2013-02-07|1084.33
#2013-02-08|1093.04
#2013-02-11|1089.10
#2013-02-12|1094.22
#2013-02-13|1097.61
#2013-02-14|1097.53
#2013-02-15|1105.50
#2013-02-18|1105.98
#2013-02-19|1112.19
#2013-02-20|1100.73
#2013-02-21|1082.91
#2013-02-22|1090.35
#2013-02-25|1080.64
#2013-02-26|1081.20
#2013-02-27|1093.46
#2013-02-28|1096.00
#2013-03-01|1100.97
#2013-03-04|1107.84
#2013-03-05|1122.06
#2013-03-06|1119.82
#2013-03-07|1122.45
#2013-03-08|1132.25
#2013-03-11|1136.14
#2013-03-12|1133.14
#2013-03-13|1134.98
#2013-03-14|1144.23
#2013-03-15|1143.02
#2013-03-18|1136.48
#2013-03-19|1128.40
#2013-03-20|1140.54
#2013-03-21|1132.05
#2013-03-22|1139.73
#2013-03-25|1136.91
#2013-03-26|1141.13
#2013-03-27|1140.02
#2013-03-28|1147.51
#2013-03-29|1147.38
#2013-04-01|1141.74
#2013-04-02|1149.60
#2013-04-03|1142.13
#2013-04-04|1141.49
#2013-04-05|1138.88
#2013-04-08|1150.01
#2013-04-09|1147.55
#2013-04-10|1161.56
#2013-04-11|1170.15
#2013-04-12|1168.31
#2013-04-15|1142.67
#2013-04-16|1155.79
#2013-04-17|1144.07
#2013-04-18|1135.25
#2013-04-19|1150.01
#2013-04-22|1155.75
#2013-04-23|1165.31
#2013-04-24|1162.40
#2013-04-25|1167.16
#2013-04-26|1167.55
#2013-04-29|1173.41
#2013-04-30|1174.32
#2013-05-01|1178.74
#2013-05-02|1187.26
#2013-05-03|1197.03
#2013-05-06|1198.37
#2013-05-07|1210.42
#2013-05-08|1215.48
#2013-05-09|1218.30
#2013-05-10|1221.31
#2013-05-13|1222.15
#2013-05-14|1226.84
#2013-05-15|1230.58
#2013-05-16|1219.60
#2013-05-17|1221.76
#2013-05-20|1216.63
#2013-05-21|1221.53
#2013-05-22|1214.50
#2013-05-23|1205.41
#2013-05-24|1205.90
#2013-05-27|1206.54
#2013-05-28|1216.53
#2013-05-29|1202.89
#2013-05-30|1200.78
#2013-05-31|1182.26
#2013-06-03|1185.04
#2013-06-04|1189.37
#2013-06-05|1166.97
#2013-06-06|1171.78
#2013-06-07|1189.29
#2013-06-10|1183.08
#2013-06-11|1175.80
#2013-06-12|1166.86
#2013-06-13|1183.39
#2013-06-14|1186.64
#2013-06-17|1195.12
#2013-06-18|1205.74
#2013-06-19|1201.15
#2013-06-20|1161.84
#2013-06-21|1164.61
#2013-06-24|1151.17
#2013-06-25|1159.58
#2013-06-26|1173.42
#2013-06-27|1189.13
#2013-06-28|1198.57
#2013-07-01|1205.31
#2013-07-02|1205.75
#2013-07-03|1212.61
#2013-07-04|1215.57
#2013-07-05|1220.93
#2013-07-08|1230.41
#2013-07-09|1233.47
#2013-07-10|1237.06
#2013-07-11|1259.15
#2013-07-12|1267.62
#2013-07-15|1266.78
#2013-07-16|1261.40
#2013-07-17|1263.66
#2013-07-18|1276.28
#2013-07-19|1275.05
#2013-07-22|1274.44
#2013-07-23|1276.77
#2013-07-24|1273.77
#2013-07-25|1274.67
#2013-07-26|1276.67
#2013-07-29|1269.17
#2013-07-30|1265.12
#2013-07-31|1277.05
#2013-08-01|1292.19
#2013-08-02|1301.89
#2013-08-05|1299.07
#2013-08-06|1297.82
#2013-08-07|1295.85
#2013-08-08|1302.25
#2013-08-09|1299.67
#2013-08-12|1295.27
#2013-08-13|1292.81
#2013-08-14|1284.50
#2013-08-15|1262.70
#2013-08-16|1262.54
#2013-08-19|1256.18
#2013-08-20|1261.45
#2013-08-21|1250.41
#2013-08-22|1260.04
#2013-08-23|1263.35
#2013-08-26|1258.72
#2013-08-27|1242.17
#2013-08-28|1240.33
#2013-08-29|1247.11
#2013-08-30|1239.06
#2013-09-02|1246.36
#2013-09-03|1254.90
#2013-09-04|1263.85
#2013-09-05|1265.86
#2013-09-06|1268.72
#2013-09-09|1277.53
#2013-09-10|1292.24
#2013-09-11|1304.73
#2013-09-12|1306.81
#2013-09-13|1314.50
#2013-09-16|1323.86
#2013-09-17|1329.09
#2013-09-18|1332.14
#2013-09-19|1337.87
#2013-09-20|1332.76
#2013-09-23|1324.36
#2013-09-24|1321.20
#2013-09-25|1320.17
#2013-09-26|1329.40
#2013-09-27|1335.09
#2013-09-30|1330.04
#2013-10-01|1341.25
#2013-10-02|1337.75
#2013-10-03|1326.50
#2013-10-04|1340.53
#2013-10-07|1329.63
#2013-10-08|1316.14
#2013-10-09|1303.88
#2013-10-10|1335.82
#2013-10-11|1349.38
#2013-10-14|1357.63
#2013-10-15|1356.68
#2013-10-16|1369.53
#2013-10-17|1384.35
#2013-10-18|1390.76
#2013-10-21|1396.24
#2013-10-22|1407.63
#2013-10-23|1397.61
#2013-10-24|1406.12
#2013-10-25|1405.32
#2013-10-28|1403.67
#2013-10-29|1402.64
#2013-10-30|1391.55
#2013-10-31|1394.97
#2013-11-01|1399.42
#2013-11-04|1399.13
#2013-11-05|1395.74
#2013-11-06|1397.61
#2013-11-07|1371.39
#2013-11-08|1387.07
#2013-11-11|1382.29
#2013-11-12|1378.14
#2013-11-13|1383.15
#2013-11-14|1395.29
#2013-11-15|1400.01
#2013-11-18|1393.95
#2013-11-19|1386.57
#2013-11-20|1380.48
#2013-11-21|1386.15
#2013-11-22|1405.54
#2013-11-25|1404.86
#2013-11-26|1409.82
#2013-11-27|1413.92
#2013-11-28|1415.80
#2013-11-29|1418.07
#2013-12-02|1413.78
#2013-12-03|1400.37
#2013-12-04|1393.24
#2013-12-05|1391.71
#2013-12-06|1404.10
#2013-12-09|1405.57
#2013-12-10|1411.30
#2013-12-11|1401.70
#2013-12-12|1388.90
#2013-12-13|1395.22
#2013-12-16|1402.90
#2013-12-17|1399.31
#2013-12-18|1418.23
#2013-12-19|1429.11
#2013-12-20|1433.31
#2013-12-23|1446.48
#2013-12-24|1454.90
#2013-12-25|1454.84
#2013-12-26|1460.99
#2013-12-27|1465.60
#2013-12-30|1474.39
#2013-12-31|1479.54
#2014-01-01|1479.54
#2014-01-02|1468.66
#2014-01-03|1465.10
#2014-01-06|1461.64
#2014-01-07|1470.67
#2014-01-08|1462.10
#2014-01-09|1455.39
#2014-01-10|1467.30
#2014-01-13|1445.38
#2014-01-14|1455.47
#2014-01-15|1463.09
#2014-01-16|1457.26
#2014-01-17|1454.15
#2014-01-20|1454.80
#2014-01-21|1452.15
#2014-01-22|1460.99
#2014-01-23|1445.69
#2014-01-24|1415.94
#2014-01-27|1405.02
#2014-01-28|1415.54
#2014-01-29|1406.90
#2014-01-30|1428.12
#2014-01-31|1420.24
#2014-02-03|1390.73
#2014-02-04|1399.00
#2014-02-05|1402.43
#2014-02-06|1430.54
#2014-02-07|1442.08
#2014-02-10|1446.46
#2014-02-11|1460.80
#2014-02-12|1468.72
#2014-02-13|1467.50
#2014-02-14|1479.88
#2014-02-17|1485.03
#2014-02-18|1492.20
#2014-02-19|1479.69
#2014-02-20|1479.81
#2014-02-21|1484.33
#2014-02-24|1491.90
#2014-02-25|1489.46
#2014-02-26|1481.77
#2014-02-27|1488.77
#2014-02-28|1501.96
#2014-03-03|1479.30
#2014-03-04|1501.91
#2014-03-05|1510.72
#2014-03-06|1520.09
#2014-03-07|1511.05
#2014-03-10|1501.44
#2014-03-11|1491.08
#2014-03-12|1486.51
#2014-03-13|1469.75
#2014-03-14|1466.05
#2014-03-17|1473.42
#2014-03-18|1480.07
#2014-03-19|1468.97
#2014-03-20|1465.58
#2014-03-21|1459.26
#2014-03-24|1449.98
#2014-03-25|1445.84
#2014-03-26|1444.93
#2014-03-27|1434.02
#2014-03-28|1444.57
#2014-03-31|1457.77
#2014-04-01|1475.03
#2014-04-02|1481.60
#2014-04-03|1476.17
#2014-04-04|1459.29
#2014-04-07|1432.10
#2014-04-08|1435.14
#2014-04-09|1454.81
#2014-04-10|1430.12
#2014-04-11|1405.88
#2014-04-14|1409.21
#2014-04-15|1403.95
#2014-04-16|1427.13
#2014-04-17|1437.56
#2014-04-18|1437.75
#2014-04-21|1439.85
#2014-04-22|1447.96
#2014-04-23|1446.88
#2014-04-24|1448.71
#2014-04-25|1432.68
#2014-04-28|1427.10
#2014-04-29|1430.54
#2014-04-30|1438.55
#2014-05-01|1447.46
#2014-05-02|1449.80
#2014-05-05|1456.59
#2014-05-06|1449.78
#2014-05-07|1449.00
#2014-05-08|1454.35
#2014-05-09|1455.80
#2014-05-12|1468.13
#2014-05-13|1461.51
#2014-05-14|1451.82
#2014-05-15|1443.09
#2014-05-16|1445.32
#2014-05-19|1456.80
#2014-05-20|1453.05
#2014-05-21|1469.21
#2014-05-22|1475.99
#2014-05-23|1486.58
#2014-05-26|1487.79
#2014-05-27|1490.88
#2014-05-28|1490.34
#2014-05-29|1494.74
#2014-05-30|1491.29
#2014-06-02|1499.13
#2014-06-03|1493.03
#2014-06-04|1491.92
#2014-06-05|1499.69
#2014-06-06|1506.82
#2014-06-09|1514.19
#2014-06-10|1511.73
#2014-06-11|1507.04
#2014-06-12|1501.14
#2014-06-13|1498.11
#2014-06-16|1499.37
#2014-06-17|1498.34
#2014-06-18|1505.84
#2014-06-19|1512.95
#2014-06-20|1502.85
#2014-06-23|1497.68
#2014-06-24|1497.90
#2014-06-25|1506.37
#2014-06-26|1514.82
#2014-06-27|1520.34
#2014-06-30|1525.76
#2014-07-01|1535.68
#2014-07-02|1543.86
#2014-07-03|1554.46
#2014-07-04|1553.79
#2014-07-07|1542.08
#2014-07-08|1523.82
#2014-07-09|1536.22
#2014-07-10|1524.12
#2014-07-11|1523.60
#2014-07-14|1528.29
#2014-07-15|1521.21
#2014-07-16|1538.90
#2014-07-17|1536.30
#2014-07-18|1545.09
#2014-07-21|1537.56
#2014-07-22|1545.71
#2014-07-23|1541.37
#2014-07-24|1548.12
#2014-07-25|1539.48
#2014-07-28|1543.40
#2014-07-29|1538.18
#2014-07-30|1540.81
#2014-07-31|1518.28
#2014-08-01|1514.98
#2014-08-04|1526.59
#2014-08-05|1519.83
#2014-08-06|1501.28
#2014-08-07|1492.55
#2014-08-08|1503.92
#2014-08-11|1519.30
#2014-08-12|1517.13
#2014-08-13|1526.90
#2014-08-14|1535.76
#2014-08-15|1537.56
#2014-08-18|1547.76
#2014-08-19|1549.09
#2014-08-20|1548.94
#2014-08-21|1550.49
#2014-08-22|1546.26
#2014-08-25|1548.87
#2014-08-26|1550.11
#2014-08-27|1554.19
#2014-08-28|1548.98
#2014-08-29|1547.73
#2014-09-01|1549.29
#2014-09-02|1553.62
#2014-09-03|1556.15
#2014-09-04|1551.38
#2014-09-05|1554.17
#2014-09-08|1547.33
#2014-09-09|1536.69
#2014-09-10|1535.84
#2014-09-11|1536.55
#2014-09-12|1534.22
#2014-09-15|1529.25
#2014-09-16|1531.23
#2014-09-17|1533.84
#2014-09-18|1538.72
#2014-09-19|1539.11
#2014-09-22|1516.97
#2014-09-23|1499.95
#2014-09-24|1503.65
#2014-09-25|1484.62
#2014-09-26|1491.40
#2014-09-29|1489.59
#2014-09-30|1482.80
#2014-10-01|1461.03
#2014-10-02|1449.05
#2014-10-03|1467.17
#2014-10-06|1470.76
#2014-10-07|1454.88
#2014-10-08|1465.23
#2014-10-09|1438.76
#2014-10-10|1416.47
#2014-10-13|1396.30
#2014-10-14|1398.97
#2014-10-15|1388.96
#2014-10-16|1391.25
#2014-10-17|1411.52
#2014-10-20|1425.54
#2014-10-21|1454.91
#2014-10-22|1444.33
#2014-10-23|1462.04
#2014-10-24|1467.32
#2014-10-27|1468.54
#2014-10-28|1486.43
#2014-10-29|1488.65
#2014-10-30|1491.07
#2014-10-31|1504.74
#2014-11-03|1507.28
#2014-11-04|1485.27
#2014-11-05|1500.22
#2014-11-06|1501.50
#2014-11-07|1491.50
#2014-11-10|1488.90
#2014-11-11|1489.59
#2014-11-12|1489.35
#2014-11-13|1501.65
#2014-11-14|1517.21
#2014-11-17|1514.37
#2014-11-18|1519.51
#2014-11-19|1518.50
#2014-11-20|1518.95
#2014-11-21|1521.02
#2014-11-24|1536.75
#2014-11-25|1555.81
#2014-11-26|1561.11
#2014-11-27|1560.40
#2014-11-28|1566.32
#2014-12-01|1559.73
#2014-12-02|1566.61
#2014-12-03|1567.49
#2014-12-04|1564.51
#2014-12-05|1565.45
#2014-12-08|1554.63
#2014-12-09|1546.81
#2014-12-10|1530.89
#2014-12-11|1530.66
#2014-12-12|1516.32
#2014-12-15|1500.17
#2014-12-16|1500.47
#2014-12-17|1513.98
#2014-12-18|1545.86
#2014-12-19|1556.22
#2014-12-22|1565.78
#2014-12-23|1573.97
#2014-12-24|1575.45
#2014-12-25|1575.31
#2014-12-26|1581.03
#2014-12-29|1586.96
#2014-12-30|1580.19
#2014-12-31|1571.19
#2015-01-01|1571.16
#2015-01-02|1556.90
#2015-01-05|1524.79
#2015-01-06|1507.45
#2015-01-07|1509.82
#2015-01-08|1538.90
#2015-01-09|1538.25
#2015-01-12|1539.09
#2015-01-13|1549.55
#2015-01-14|1527.44
#2015-01-15|1524.78
#2015-01-16|1531.82
#2015-01-19|1537.85
#2015-01-20|1526.82
#2015-01-21|1531.68
#2015-01-22|1553.72
#2015-01-23|1547.34
#2015-01-26|1557.60
#2015-01-27|1552.32
#2015-01-28|1531.03
#2015-01-29|1532.21
#2015-01-30|1509.84
#2015-02-02|1523.66
#2015-02-03|1552.45
#2015-02-04|1578.70
#2015-02-05|1581.93
#2015-02-06|1577.42
#2015-02-09|1572.90
#2015-02-10|1582.91
#2015-02-11|1580.76
#2015-02-12|1600.28
#2015-02-13|1612.61
#2015-02-16|1613.33
#2015-02-17|1612.52
#2015-02-18|1610.75
#2015-02-19|1615.04
#2015-02-20|1623.57
#2015-02-23|1630.30
#2015-02-24|1634.67
#2015-02-25|1638.65
#2015-02-26|1630.11
#2015-02-27|1628.56
#2015-03-02|1638.51
#2015-03-03|1639.94
#2015-03-04|1635.61
#2015-03-05|1634.01
#2015-03-06|1622.47
#2015-03-09|1627.74
#2015-03-10|1596.41
#2015-03-11|1594.53
#2015-03-12|1622.49
#2015-03-13|1612.05
#2015-03-16|1629.50
#2015-03-17|1621.04
#2015-03-18|1635.40
#2015-03-19|1634.50
#2015-03-20|1652.64
#2015-03-23|1655.03
#2015-03-24|1644.47
#2015-03-25|1622.46
#2015-03-26|1606.60
#2015-03-27|1609.00
#2015-03-30|1622.95
#2015-03-31|1614.65
#2015-04-01|1614.97
#2015-04-02|1634.78
#2015-04-03|1638.63
#2015-04-06|1645.99
#2015-04-07|1642.13
#2015-04-08|1651.61
#2015-04-09|1660.16
#2015-04-10|1664.03
#2015-04-13|1654.24
#2015-04-14|1656.82
#2015-04-15|1651.91
#2015-04-16|1656.36
#2015-04-17|1633.10
#2015-04-20|1640.89
#2015-04-21|1650.52
#2015-04-22|1652.77
#2015-04-23|1660.39
#2015-04-24|1669.03
#2015-04-27|1666.60
#2015-04-28|1666.54
#2015-04-29|1663.44
#2015-04-30|1645.71
#2015-05-01|1654.55
#2015-05-04|1658.82
#2015-05-05|1640.85
#2015-05-06|1632.61
#2015-05-07|1624.98
#2015-05-08|1643.02
#2015-05-11|1635.18
#2015-05-12|1629.78
#2015-05-13|1632.90
#2015-05-14|1646.21
#2015-05-15|1658.05
#2015-05-18|1657.50
#2015-05-19|1660.18
#2015-05-20|1663.61
#2015-05-21|1666.42
#2015-05-22|1661.67
#2015-05-25|1659.56
#2015-05-26|1647.78
#2015-05-27|1659.71
#2015-05-28|1655.63
#2015-05-29|1643.88
#2015-06-01|1644.80
#2015-06-02|1647.66
#2015-06-03|1657.22
#2015-06-04|1642.59
#2015-06-05|1633.12
#2015-06-08|1622.84
#2015-06-09|1617.19
#2015-06-10|1634.31
#2015-06-11|1639.51
#2015-06-12|1633.24
#2015-06-15|1625.58
#2015-06-16|1632.69
#2015-06-17|1637.47
#2015-06-18|1657.94
#2015-06-19|1655.70
#2015-06-22|1673.61
#2015-06-23|1673.85
#2015-06-24|1663.90
#2015-06-25|1670.12
#2015-06-26|1669.31
#2015-06-29|1630.02
#2015-06-30|1636.29
#2015-07-01|1654.59
#2015-07-02|1651.67
#2015-07-03|1647.72
#2015-07-06|1634.25
#2015-07-07|1627.86
#2015-07-08|1606.86
#2015-07-09|1624.35
#2015-07-10|1652.09
#2015-07-13|1672.16
#2015-07-14|1673.34
#2015-07-15|1679.08
#2015-07-16|1690.26
#2015-07-17|1685.78
#2015-07-20|1684.76
#2015-07-21|1679.20
#2015-07-22|1674.59
#2015-07-23|1661.37
#2015-07-24|1651.52
#2015-07-27|1632.66
#2015-07-28|1644.66
#2015-07-29|1660.45
#2015-07-30|1657.25
#2015-07-31|1668.47
#2015-08-03|1671.26
#2015-08-04|1674.57
#2015-08-05|1614.43
#2015-08-06|1585.74
#2015-08-07|1583.32
#2015-08-10|1601.13
#2015-08-11|1575.68
#2015-08-12|1567.22
#2015-08-13|1575.65
#2015-08-14|1568.87
#2015-08-17|1583.99
#2015-08-18|1571.21
#2015-08-19|1560.31
#2015-08-20|1512.31
#2015-08-21|1482.25
#2015-08-24|1431.11
#2015-08-25|1440.75
#2015-08-26|1459.51
#2015-08-27|1485.67
#2015-08-28|1494.13
#2015-08-31|1484.98
#2015-09-01|1448.02
#2015-09-02|1464.27
#2015-09-03|1475.21
#2015-09-04|1454.09
#2015-09-07|1455.85
#2015-09-08|1487.12
#2015-09-09|1482.15
#2015-09-10|1480.64
#2015-09-11|1479.85
#2015-09-14|1474.83
#2015-09-15|1484.52
#2015-09-16|1502.18
#2015-09-17|1508.17
#2015-09-18|1496.25
#2015-09-21|1498.68
#2015-09-22|1476.60
#2015-09-23|1470.61
#2015-09-24|1456.13
#2015-09-25|1458.08
#2015-09-28|1428.29
#2015-09-29|1423.38
#2015-09-30|1459.42
#2015-10-01|1466.96
#2015-10-02|1487.92
#2015-10-05|1513.57
#2015-10-06|1514.56
#2015-10-07|1523.81
#2015-10-08|1541.34
#2015-10-09|1545.03
#2015-10-12|1542.79
#2015-10-13|1538.14
#2015-10-14|1531.75
#2015-10-15|1559.50
#2015-10-16|1565.08
#2015-10-19|1565.40
#2015-10-20|1570.10
#2015-10-21|1552.84
#2015-10-22|1565.58
#2015-10-23|1579.92
#2015-10-26|1581.09
#2015-10-27|1569.78
#2015-10-28|1583.87
#2015-10-29|1589.44
#2015-10-30|1586.31
#2015-11-02|1596.60
#2015-11-03|1599.65
#2015-11-04|1575.80
#2015-11-05|1570.43
#2015-11-06|1570.90
#2015-11-09|1565.67
#2015-11-10|1575.24
#2015-11-11|1579.56
#2015-11-12|1571.60
#2015-11-13|1547.62
#2015-11-16|1561.15
#2015-11-17|1568.48
#2015-11-18|1585.13
#2015-11-19|1591.05
#2015-11-20|1596.94
#2015-11-23|1588.21
#2015-11-24|1576.30
#2015-11-25|1583.15
#2015-11-26|1587.30
#2015-11-27|1575.08
#2015-11-30|1565.98
#2015-12-01|1581.96
#2015-12-02|1565.88
#2015-12-03|1547.22
#2015-12-04|1559.48
#2015-12-07|1557.66
#2015-12-08|1534.14
#2015-12-09|1522.93
#2015-12-10|1522.73
#2015-12-11|1487.16
#2015-12-14|1481.45
#2015-12-15|1502.32
#2015-12-16|1521.27
#2015-12-17|1508.10
#2015-12-18|1481.46
#2015-12-21|1482.52
#2015-12-22|1490.20
#2015-12-23|1500.32
#2015-12-24|1502.94
#2015-12-25|1502.79
#2015-12-28|1503.38
#2015-12-29|1511.57
#2015-12-30|1500.97
#2015-12-31|1493.87
#2016-01-01|1493.86
#2016-01-04|1463.73
#2016-01-05|1458.02
#2016-01-06|1448.28
#2016-01-07|1428.34
#2016-01-08|1427.51
#2016-01-11|1421.86
#2016-01-12|1432.53
#2016-01-13|1411.72
#2016-01-14|1417.38
#2016-01-15|1384.72
#2016-01-18|1378.38
#2016-01-19|1386.70
#2016-01-20|1359.23
#2016-01-21|1371.66
#2016-01-22|1412.12
#2016-01-25|1393.66
#2016-01-26|1411.10
#2016-01-27|1403.77
#2016-01-28|1404.40
#2016-01-29|1436.11
#2016-02-01|1440.50
#2016-02-02|1412.14
#2016-02-03|1431.38
#2016-02-04|1436.03
#2016-02-05|1408.81
#2016-02-08|1370.53
#2016-02-09|1353.50
#2016-02-10|1336.58
#2016-02-11|1338.00
#2016-02-12|1350.35
#2016-02-15|1362.81
#2016-02-16|1381.82
#2016-02-17|1408.20
#2016-02-18|1405.73
#2016-02-19|1405.86
#2016-02-22|1426.05
#2016-02-23|1413.69
#2016-02-24|1414.99
#2016-02-25|1426.21
#2016-02-26|1423.28
#2016-02-29|1427.58
#2016-03-01|1456.36
#2016-03-02|1455.63
#2016-03-03|1470.84
#2016-03-04|1475.29
#2016-03-07|1475.15
#2016-03-08|1457.36
#2016-03-09|1462.90
#2016-03-10|1453.68
#2016-03-11|1477.99
#2016-03-14|1483.60
#2016-03-15|1477.19
#2016-03-16|1488.24
#2016-03-17|1515.65
#2016-03-18|1513.53
#2016-03-21|1508.98
#2016-03-22|1507.54
#2016-03-23|1492.90
#2016-03-24|1489.97
#2016-03-25|1489.56
#2016-03-28|1499.68
#2016-03-29|1506.37
#2016-03-30|1523.36
#2016-03-31|1521.60
#2016-04-01|1517.86
#2016-04-04|1519.22
#2016-04-05|1498.07
#2016-04-06|1510.75
#2016-04-07|1496.44
#2016-04-08|1504.31
#2016-04-11|1504.29
#2016-04-12|1512.34
#2016-04-13|1533.37
#2016-04-14|1528.78
#2016-04-15|1528.12
#2016-04-18|1541.19
#2016-04-19|1551.24
#2016-04-20|1544.07
#2016-04-21|1538.41
#2016-04-22|1541.31
#2016-04-25|1545.10
#2016-04-26|1548.80
#2016-04-27|1549.35
#2016-04-28|1544.80
#2016-04-29|1537.29
#2016-05-02|1545.03
#2016-05-03|1526.59
#2016-05-04|1520.85
#2016-05-05|1526.67
#2016-05-06|1530.07
#2016-05-09|1528.00
#2016-05-10|1546.50
#2016-05-11|1528.16
#2016-05-12|1519.74
#2016-05-13|1508.10
#2016-05-16|1509.85
#2016-05-17|1503.39
#2016-05-18|1491.93
#2016-05-19|1482.73
#2016-05-20|1508.31
#2016-05-23|1503.28
#2016-05-24|1521.90
#2016-05-25|1528.03
#2016-05-26|1528.38
#2016-05-27|1539.70
#2016-05-30|1539.33
#2016-05-31|1541.36
#2016-06-01|1542.34
#2016-06-02|1545.95
#2016-06-03|1546.34
#2016-06-06|1549.72
#2016-06-07|1549.16
#2016-06-08|1548.86
#2016-06-09|1536.10
#2016-06-10|1512.42
#2016-06-13|1496.88
#2016-06-14|1482.72
#2016-06-15|1490.32
#2016-06-16|1489.48
#2016-06-17|1493.95
#2016-06-20|1523.86
#2016-06-21|1519.64
#2016-06-22|1524.67
#2016-06-23|1540.00
#2016-06-24|1460.03
#2016-06-27|1423.57
#2016-06-28|1449.04
#2016-06-29|1486.28
#2016-06-30|1506.41
#2016-07-01|1515.21
#2016-07-04|1511.30
#2016-07-05|1494.29
#2016-07-06|1488.79
#2016-07-07|1502.85
#2016-07-08|1525.27
#2016-07-11|1540.88
#2016-07-12|1551.61
#2016-07-13|1549.93
#2016-07-14|1556.12
#2016-07-15|1548.53
#2016-07-18|1550.27
#2016-07-19|1545.83
#2016-07-20|1549.88
#2016-07-21|1546.60
#2016-07-22|1548.39
#2016-07-25|1547.38
#2016-07-26|1543.51
#2016-07-27|1548.49
#2016-07-28|1547.13
#2016-07-29|1545.29
#2016-08-01|1541.91
#2016-08-02|1530.79
#2016-08-03|1534.03
#2016-08-04|1530.80
#2016-08-05|1532.80
#2016-08-08|1531.06
#2016-08-09|1543.78
#2016-08-10|1551.29
#2016-08-11|1560.04
#2016-08-12|1557.32
#2016-08-15|1562.68
#2016-08-16|1553.91
#2016-08-17|1558.30
#2016-08-18|1561.50
#2016-08-19|1552.73
#2016-08-22|1553.84
#2016-08-23|1555.11
#2016-08-24|1550.79
#2016-08-25|1545.52
#2016-08-26|1543.23
#2016-08-29|1539.58
#2016-08-30|1538.23
#2016-08-31|1531.08
#2016-09-01|1542.47
#2016-09-02|1556.58
#2016-09-05|1560.85
#2016-09-06|1565.76
#2016-09-07|1569.21
#2016-09-08|1562.07
#2016-09-09|1527.22
#2016-09-12|1533.01
#2016-09-13|1515.65
#2016-09-14|1516.31
#2016-09-15|1525.29
#2016-09-16|1517.17
#2016-09-19|1524.16
#2016-09-20|1522.16
#2016-09-21|1530.21
#2016-09-22|1549.83
#2016-09-23|1541.97
#2016-09-26|1524.19
#2016-09-27|1530.69
#2016-09-28|1545.51
#2016-09-29|1542.20
#2016-09-30|1545.20
#2016-10-03|1544.39
#2016-10-04|1543.38
#2016-10-05|1539.11
#2016-10-06|1531.08
#2016-10-07|1520.91
#2016-10-10|1525.54
#2016-10-11|1502.07
#2016-10-12|1496.91
#2016-10-13|1487.53
#2016-10-14|1496.11
#2016-10-17|1487.62
#2016-10-18|1496.46
#2016-10-19|1506.26
#2016-10-20|1503.46
#2016-10-21|1511.38
#2016-10-24|1513.81
#2016-10-25|1506.20
#2016-10-26|1499.08
#2016-10-27|1488.96
#2016-10-28|1491.46
#2016-10-31|1493.73
#2016-11-01|1488.75
#2016-11-02|1478.59
#2016-11-03|1480.58
#2016-11-04|1469.63
#2016-11-07|1490.80
#2016-11-08|1498.49
#2016-11-09|1492.17
#2016-11-10|1496.08
#2016-11-11|1500.78
#2016-11-14|1499.86
#2016-11-15|1498.09
#2016-11-16|1511.18
#2016-11-17|1524.39
#2016-11-18|1513.64
#2016-11-21|1515.23
#2016-11-22|1526.50
#2016-11-23|1520.81
#2016-11-24|1520.79
#2016-11-25|1529.15
#2016-11-28|1522.27
#2016-11-29|1538.73
#2016-11-30|1527.76
#2016-12-01|1526.32
#2016-12-02|1513.18
#2016-12-05|1520.76
#2016-12-06|1529.27
#2016-12-07|1542.87
#2016-12-08|1551.79
#2016-12-09|1568.00
#2016-12-12|1553.35
#2016-12-13|1569.74
#2016-12-14|1575.10
#2016-12-15|1563.36
#2016-12-16|1560.32
#2016-12-19|1567.16
#2016-12-20|1575.64
#2016-12-21|1578.60
#2016-12-22|1574.38
#2016-12-23|1571.37
#2016-12-26|1571.76
#2016-12-27|1577.02
#2016-12-28|1571.89
#2016-12-29|1578.40
#2016-12-30|1571.89
#2017-01-02|1573.44
#2017-01-03|1577.30
#2017-01-04|1592.88
#2017-01-05|1600.44
#2017-01-06|1607.50
#2017-01-09|1603.58
#2017-01-10|1606.15
#2017-01-11|1610.92
#2017-01-12|1607.63
#2017-01-13|1618.62
#2017-01-16|1613.88
#2017-01-17|1618.85
#2017-01-18|1614.70
#2017-01-19|1609.02
#2017-01-20|1615.90
#2017-01-23|1619.51
#2017-01-24|1628.93
#2017-01-25|1630.33
#2017-01-26|1646.29
#2017-01-27|1647.63
#2017-01-30|1650.77
#2017-01-31|1649.28
#2017-02-01|1656.40
#2017-02-02|1651.38
#2017-02-03|1656.25
#2017-02-06|1645.46
#2017-02-07|1641.16
#2017-02-08|1643.22
#2017-02-09|1646.53
#2017-02-10|1651.19
#2017-02-13|1656.75
#2017-02-14|1655.67
#2017-02-15|1664.48
#2017-02-16|1668.48
#2017-02-17|1662.69
#2017-02-20|1665.02
#2017-02-21|1667.37
#2017-02-22|1671.01
#2017-02-23|1672.75
#2017-02-24|1671.73
#2017-02-27|1670.46
#2017-02-28|1659.71
#2017-03-01|1671.87
#2017-03-02|1663.21
#2017-03-03|1655.97
#2017-03-06|1658.28
#2017-03-07|1658.13
#2017-03-08|1655.04
#2017-03-09|1657.55
#2017-03-10|1660.14
#2017-03-13|1665.28
#2017-03-14|1664.45
#2017-03-15|1669.08
#2017-03-16|1678.98
#2017-03-17|1678.88
#2017-03-20|1684.11
#2017-03-21|1674.04
#2017-03-22|1671.16
#2017-03-23|1679.00
#2017-03-24|1684.24
#2017-03-27|1682.91
#2017-03-28|1692.80
#2017-03-29|1691.73
#2017-03-30|1700.47
#2017-03-31|1699.29
#2017-04-03|1694.18
#2017-04-04|1700.79
#2017-04-05|1696.53
#2017-04-06|1700.10
#2017-04-07|1693.81
#2017-04-10|1693.28
#2017-04-11|1693.81
#2017-04-12|1696.52
#2017-04-13|1691.18
#2017-04-14|1690.33
#2017-04-17|1699.37
#2017-04-18|1698.67
#2017-04-19|1700.33
#2017-04-20|1715.83
#2017-04-21|1708.78
#2017-04-24|1720.19
#2017-04-25|1733.78
#2017-04-26|1737.79
#2017-04-27|1741.03
#2017-04-28|1730.43
#2017-05-01|1727.66
#2017-05-02|1730.20
#2017-05-03|1701.57
#2017-05-04|1696.76
#2017-05-05|1717.92
#2017-05-08|1710.28
#2017-05-09|1716.92
#2017-05-10|1706.44
#2017-05-11|1702.07
#2017-05-12|1704.88
#2017-05-15|1704.10
#2017-05-16|1698.18
#2017-05-17|1680.85
#2017-05-18|1685.10
#2017-05-19|1698.98
#2017-05-22|1710.52
#2017-05-23|1709.20
#2017-05-24|1719.42
#2017-05-25|1725.27
#2017-05-26|1734.91
#2017-05-29|1732.97
#2017-05-30|1733.53
#2017-05-31|1733.70
#2017-06-01|1745.84
#2017-06-02|1752.07
#2017-06-05|1742.11
#2017-06-06|1730.21
#2017-06-07|1732.57
#2017-06-08|1711.97
#2017-06-09|1713.72
#2017-06-12|1715.31
#2017-06-13|1721.56
#2017-06-14|1724.10
#2017-06-15|1716.12
#2017-06-16|1719.55
#2017-06-19|1729.06
#2017-06-20|1700.12
#2017-06-21|1703.78
#2017-06-22|1698.04
#2017-06-23|1705.35
#2017-06-26|1714.40
#2017-06-27|1705.18
#2017-06-28|1722.19
#2017-06-29|1701.58
#2017-06-30|1698.75
#2017-07-03|1695.27
#2017-07-04|1687.98
#2017-07-05|1686.95
#2017-07-06|1669.76
#2017-07-07|1665.44
#2017-07-10|1673.40
#2017-07-11|1675.94
#2017-07-12|1691.10
#2017-07-13|1693.60
#2017-07-14|1708.11
#2017-07-17|1709.41
#2017-07-18|1710.48
#2017-07-19|1728.73
#2017-07-20|1736.97
#2017-07-21|1737.83
#2017-07-24|1739.59
#2017-07-25|1736.32
#2017-07-26|1736.48
#2017-07-27|1761.41
#2017-07-28|1762.82
#2017-07-31|1773.94
#2017-08-01|1781.33
#2017-08-02|1763.59
#2017-08-03|1759.86
#2017-08-04|1748.92
#2017-08-07|1748.89
#2017-08-08|1752.58
#2017-08-09|1743.10
#2017-08-10|1733.76
#2017-08-11|1730.18
#2017-08-14|1745.53
#2017-08-15|1734.88
#2017-08-16|1742.31
#2017-08-17|1727.24
#2017-08-18|1719.62
#2017-08-21|1724.86
#2017-08-22|1738.48
#2017-08-23|1718.44
#2017-08-24|1715.10
#2017-08-25|1721.87
#2017-08-28|1721.71
#2017-08-29|1713.87
#2017-08-30|1721.59
#2017-08-31|1722.21
#2017-09-01|1728.67
#2017-09-04|1723.58
#2017-09-05|1717.25
#2017-09-06|1723.17
#2017-09-07|1690.52
#2017-09-08|1684.97
#2017-09-11|1685.34
#2017-09-12|1690.86
#2017-09-13|1695.36
#2017-09-14|1684.51
#2017-09-15|1680.99
#2017-09-18|1677.03
#2017-09-19|1679.58
#2017-09-20|1690.52
#2017-09-21|1684.26
#2017-09-22|1691.47
#2017-09-25|1691.56
#2017-09-26|1675.91
#2017-09-27|1683.94
#2017-09-28|1673.72
#2017-09-29|1690.54
#2017-10-02|1692.27
#2017-10-03|1703.71
#2017-10-04|1714.66
#2017-10-05|1710.44
#2017-10-06|1704.92
#2017-10-09|1698.15
#2017-10-10|1702.52
#2017-10-11|1696.51
#2017-10-12|1678.22
#2017-10-13|1686.48
#2017-10-16|1696.17
#2017-10-17|1693.12
#2017-10-18|1693.63
#2017-10-19|1697.76
#2017-10-20|1700.76
#2017-10-23|1681.88
#2017-10-24|1672.91
#2017-10-25|1673.38
#2017-10-26|1664.39
#2017-10-27|1662.96
#2017-10-30|1669.47
#2017-10-31|1670.47
#2017-11-01|1673.28
#2017-11-02|1657.51
#2017-11-03|1659.29
#2017-11-06|1678.68
#2017-11-07|1687.94
#2017-11-08|1683.14
#2017-11-09|1691.72
#2017-11-10|1696.15
#2017-11-13|1693.81
#2017-11-14|1685.27
#2017-11-15|1688.40
#2017-11-16|1703.81
#2017-11-17|1715.98
#2017-11-20|1719.42
#2017-11-21|1733.64
#2017-11-22|1725.22
#2017-11-23|1720.87
#2017-11-24|1717.79
#2017-11-27|1713.42
#2017-11-28|1726.45
#2017-11-29|1750.95
#2017-11-30|1744.78
#2017-12-01|1745.37
#2017-12-04|1786.51
#2017-12-05|1766.11
#2017-12-06|1743.52
#2017-12-07|1745.86
#2017-12-08|1745.65
#2017-12-11|1765.17
#2017-12-12|1765.21
#2017-12-13|1759.20
#2017-12-14|1771.74
#2017-12-15|1774.30
#2017-12-18|1783.83
#2017-12-19|1773.72
#2017-12-20|1776.15
#2017-12-21|1801.22
#2017-12-22|1803.07
#2017-12-25|1803.04
#2017-12-26|1802.72
#2017-12-27|1795.87
#2017-12-28|1798.70
#2017-12-29|1796.32
#2018-01-01|1796.27
#2018-01-02|1829.92
#2018-01-03|1831.22
#2018-01-04|1838.12
#2018-01-05|1842.84
#2018-01-08|1832.35
#2018-01-09|1835.11
#2018-01-10|1832.76
#2018-01-11|1848.71
#2018-01-12|1862.43
#2018-01-15|1871.39
#2018-01-16|1863.30
#2018-01-17|1867.60
#2018-01-18|1865.93
#2018-01-19|1878.78
#2018-01-22|1890.84
#2018-01-23|1888.79
#2018-01-24|1900.62
#2018-01-25|1894.70
#2018-01-26|1906.76
#2018-01-29|1889.04
#2018-01-30|1875.44
#2018-01-31|1869.67
#2018-02-01|1865.50
#2018-02-02|1836.89
#2018-02-05|1781.29
#2018-02-06|1772.24
#2018-02-07|1775.24
#2018-02-08|1733.40
#2018-02-09|1732.20
#2018-02-12|1750.02
#2018-02-13|1763.91
#2018-02-14|1791.24
#2018-02-15|1823.49
#2018-02-16|1829.28
#2018-02-19|1819.72
#2018-02-20|1807.95
#2018-02-21|1808.58
#2018-02-22|1800.43
#2018-02-23|1820.58
#2018-02-26|1828.15
#2018-02-27|1781.11
#2018-02-28|1758.21
#2018-03-01|1739.87
#2018-03-02|1736.11
#2018-03-05|1752.42
#2018-03-06|1770.62
#2018-03-07|1758.68
#2018-03-08|1765.61
#2018-03-09|1782.77
#2018-03-12|1791.25
#2018-03-13|1778.76
#2018-03-14|1766.52
#2018-03-15|1757.38
#2018-03-16|1748.20
#2018-03-19|1731.81
#2018-03-20|1721.02
#2018-03-21|1720.65
#2018-03-22|1692.89
#2018-03-23|1668.42
#2018-03-26|1686.28
#2018-03-27|1681.17
#2018-03-28|1662.47
#2018-03-29|1674.13
#2018-03-30|1674.91
#2018-04-02|1657.40
#2018-04-03|1658.19
#2018-04-04|1677.29
#2018-04-05|1696.30
#2018-04-06|1682.95
#2018-04-09|1685.97
#2018-04-10|1694.82
#2018-04-11|1681.70
#2018-04-12|1682.36
#2018-04-13|1674.28
#2018-04-16|1686.32
#2018-04-17|1692.51
#2018-04-18|1699.43
#2018-04-19|1704.23
#2018-04-20|1687.00
#2018-04-23|1684.96
#2018-04-24|1671.28
#2018-04-25|1675.79
#2018-04-26|1668.41
#2018-04-27|1645.76
#2018-04-30|1652.76
#2018-05-01|1654.80
#2018-05-02|1644.09
#2018-05-03|1630.41
#2018-05-04|1664.52
#2018-05-07|1675.76
#2018-05-08|1655.09
#2018-05-09|1652.84
#2018-05-10|1678.53
#2018-05-11|1692.23
#2018-05-14|1696.51
#2018-05-15|1676.37
#2018-05-16|1698.41
#2018-05-17|1689.56
#2018-05-18|1689.00
#2018-05-21|1686.10
#2018-05-22|1690.23
#2018-05-23|1675.34
#2018-05-24|1671.64
#2018-05-25|1671.11
#2018-05-28|1669.97
#2018-05-29|1640.97
#2018-05-30|1639.86
#2018-05-31|1634.19
#2018-06-01|1645.95
#2018-06-04|1660.95
#2018-06-05|1655.22
#2018-06-06|1686.15
#2018-06-07|1687.25
#2018-06-08|1685.42
#2018-06-11|1696.17
#2018-06-12|1702.60
#2018-06-13|1710.14
#2018-06-14|1728.72
#2018-06-15|1725.51
#2018-06-18|1706.36
#2018-06-19|1689.33
#2018-06-20|1712.20
#2018-06-21|1696.60
#2018-06-22|1723.12
#2018-06-25|1697.62
#2018-06-26|1685.98
#2018-06-27|1680.04
#2018-06-28|1686.12
#2018-06-29|1703.66
#2018-07-02|1691.01
#2018-07-03|1693.77
#2018-07-04|1695.28
#2018-07-05|1703.53
#2018-07-06|1722.15
#2018-07-09|1738.76
#2018-07-10|1737.90
#2018-07-11|1735.23
#2018-07-12|1752.02
#2018-07-13|1755.06
#2018-07-16|1751.12
#2018-07-17|1742.81
#2018-07-18|1738.84
#2018-07-19|1735.02
#2018-07-20|1732.19
#2018-07-23|1724.00
#2018-07-24|1715.47
#2018-07-25|1708.50
#2018-07-26|1732.90
#2018-07-27|1732.83
#2018-07-30|1732.54
#2018-07-31|1739.33
#2018-08-01|1728.91
#2018-08-02|1708.92
#2018-08-03|1731.49
#2018-08-06|1735.50
#2018-08-07|1747.20
#2018-08-08|1741.02
#2018-08-09|1749.34
#2018-08-10|1728.91
#2018-08-13|1720.28
#2018-08-14|1728.45
#2018-08-15|1697.72
#2018-08-16|1714.86
#2018-08-17|1716.09
#2018-08-20|1721.95
#2018-08-21|1740.79
#2018-08-22|1747.91
#2018-08-23|1740.95
#2018-08-24|1761.36
#2018-08-27|1771.16
#2018-08-28|1771.26
#2018-08-29|1774.54
#2018-08-30|1754.76
#2018-08-31|1753.00
#2018-09-03|1747.38
#2018-09-04|1725.99
#2018-09-05|1722.88
#2018-09-06|1700.99
#2018-09-07|1712.25
#2018-09-10|1715.54
#2018-09-11|1709.92
#2018-09-12|1714.30
#2018-09-13|1735.17
#2018-09-14|1729.76
#2018-09-17|1731.57
#2018-09-18|1743.12
#2018-09-19|1739.66
#2018-09-20|1758.10
#2018-09-21|1762.09
#2018-09-24|1745.13
#2018-09-25|1742.12
#2018-09-26|1749.12
#2018-09-27|1746.31
#2018-09-28|1745.77
#2018-10-01|1740.59
#2018-10-02|1738.55
#2018-10-03|1737.35
#2018-10-04|1718.65
#2018-10-05|1701.78
#2018-10-08|1706.21
#2018-10-09|1705.14
#2018-10-10|1659.79
#2018-10-11|1636.92
#2018-10-12|1668.19
#2018-10-15|1672.06
#2018-10-16|1709.80
#2018-10-17|1711.62
#2018-10-18|1699.88
#2018-10-19|1708.03
#2018-10-22|1707.90
#2018-10-23|1686.61
#2018-10-24|1633.36
#2018-10-25|1650.49
#2018-10-26|1616.54
#2018-10-29|1618.69
#2018-10-30|1648.22
#2018-10-31|1671.02
#2018-11-01|1697.24
#2018-11-02|1698.34
#2018-11-05|1706.97
#2018-11-06|1712.15
#2018-11-07|1727.89
#2018-11-08|1716.63
#2018-11-09|1708.68
#2018-11-12|1687.23
#2018-11-13|1681.39
#2018-11-14|1693.45
#2018-11-15|1699.47
#2018-11-16|1706.82
#2018-11-19|1693.05
#2018-11-20|1636.64
#2018-11-21|1659.84
#2018-11-22|1664.13
#2018-11-23|1659.40
#2018-11-26|1678.94
#2018-11-27|1686.95
#2018-11-28|1714.43
#2018-11-29|1725.18
#2018-11-30|1706.69
#2018-12-03|1722.06
#2018-12-04|1687.53
#2018-12-05|1676.58
#2018-12-06|1666.11
#2018-12-07|1656.72
#2018-12-10|1635.82
#2018-12-11|1638.83
#2018-12-12|1659.00
#2018-12-13|1650.10
#2018-12-14|1633.23
#2018-12-17|1619.71
#2018-12-18|1603.58
#2018-12-19|1596.69
#2018-12-20|1565.72
#2018-12-21|1539.89
#2018-12-24|1516.66
#2018-12-25|1511.54
#2018-12-26|1549.74
#2018-12-27|1551.89
#2018-12-28|1564.04
#2018-12-31|1572.66
#2019-01-01|1572.73
#2019-01-02|1569.71
#2019-01-03|1562.55
#2019-01-04|1605.90
#2019-01-07|1619.67
#2019-01-08|1632.09
#2019-01-09|1650.88
#2019-01-10|1647.68
#2019-01-11|1648.92
#2019-01-14|1645.42
#2019-01-15|1646.92
#2019-01-16|1649.03
#2019-01-17|1650.25
#2019-01-18|1661.51
#2019-01-21|1664.53
#2019-01-22|1641.87
#2019-01-23|1654.60
#2019-01-24|1653.12
#2019-01-25|1658.54
#2019-01-28|1651.71
#2019-01-29|1664.08
#2019-01-30|1654.57
#2019-01-31|1691.99
#2019-02-01|1694.16
#2019-02-04|1695.23
#2019-02-05|1713.02
#2019-02-06|1705.10
#2019-02-07|1690.12
#2019-02-08|1687.40
#2019-02-11|1674.62
#2019-02-12|1682.84
#2019-02-13|1680.27
#2019-02-14|1688.36
#2019-02-15|1706.37
#2019-02-18|1713.15
#2019-02-19|1713.59
#2019-02-20|1726.06
#2019-02-21|1733.51
#2019-02-22|1745.93
#2019-02-25|1740.29
#2019-02-26|1740.19
#2019-02-27|1732.18
#2019-02-28|1737.80
#2019-03-01|1745.93
#2019-03-04|1747.63
#2019-03-05|1742.70
#2019-03-06|1745.10
#2019-03-07|1724.96
#2019-03-08|1714.31
#2019-03-11|1736.67
#2019-03-12|1743.96
#2019-03-13|1745.83
#2019-03-14|1753.02
#2019-03-15|1763.84
#2019-03-18|1758.49
#2019-03-19|1753.38
#2019-03-20|1740.61
#2019-03-21|1747.51
#2019-03-22|1729.41
#2019-03-25|1713.69
#2019-03-26|1729.92
#2019-03-27|1735.02
#2019-03-28|1735.18
#2019-03-29|1738.45
#2019-04-01|1756.45
#2019-04-02|1752.12
#2019-04-03|1767.89
#2019-04-04|1775.75
#2019-04-05|1783.82
#2019-04-08|1785.06
#2019-04-09|1793.32
#2019-04-10|1806.58
#2019-04-11|1804.43
#2019-04-12|1843.70
#2019-04-15|1850.90
#2019-04-16|1854.42
#2019-04-17|1870.21
#2019-04-18|1866.92
#2019-04-19|1867.19
#2019-04-22|1856.10
#2019-04-23|1865.55
#2019-04-24|1869.41
#2019-04-25|1878.09
#2019-04-26|1902.36
#2019-04-29|1905.16
#2019-04-30|1897.47
#2019-05-01|1895.01
#2019-05-02|1876.08
#2019-05-03|1892.87
#2019-05-06|1885.04
#2019-05-07|1864.50
#2019-05-08|1868.96
#2019-05-09|1855.79
#2019-05-10|1862.50
#2019-05-13|1823.42
#2019-05-14|1838.39
#2019-05-15|1842.53
#2019-05-16|1858.67
#2019-05-17|1856.12
#2019-05-20|1836.31
#2019-05-21|1844.72
#2019-05-22|1840.93
#2019-05-23|1819.63
#2019-05-24|1822.69
#2019-05-27|1821.98
#2019-05-28|1818.97
#2019-05-29|1804.93
#2019-05-30|1814.15
#2019-05-31|1805.39
#2019-06-03|1810.78
#2019-06-04|1829.80
#2019-06-05|1837.58
#2019-06-06|1840.87
#2019-06-07|1860.92
#2019-06-10|1861.93
#2019-06-11|1858.39
#2019-06-12|1861.90
#2019-06-13|1876.63
#2019-06-14|1872.78
#2019-06-17|1876.09
#2019-06-18|1887.78
#2019-06-19|1895.75
#2019-06-20|1913.06
#2019-06-21|1896.99
#2019-06-24|1891.69
#2019-06-25|1874.25
#2019-06-26|1866.75
#2019-06-27|1865.54
#2019-06-28|1881.02
#2019-07-01|1901.90
#2019-07-02|1906.30
#2019-07-03|1918.67
#2019-07-04|1918.77
#2019-07-05|1915.69
#2019-07-08|1900.99
#2019-07-09|1903.32
#2019-07-10|1922.51
#2019-07-11|1930.70
#2019-07-12|1938.56
#2019-07-15|1945.74
#2019-07-16|1943.70
#2019-07-17|1922.64
#2019-07-18|1915.90
#2019-07-19|1905.15
#2019-07-22|1906.12
#2019-07-23|1908.97
#2019-07-24|1923.43
#2019-07-25|1923.42
#2019-07-26|1934.88
#2019-07-29|1931.79
#2019-07-30|1919.56
#2019-07-31|1898.20
#2019-08-01|1890.15
#2019-08-02|1866.19
#2019-08-05|1822.87
#2019-08-06|1836.13
#2019-08-07|1816.55
#2019-08-08|1851.11
#2019-08-09|1849.69
#2019-08-12|1832.09
#2019-08-13|1847.70
#2019-08-14|1799.35
#2019-08-15|1799.11
#2019-08-16|1822.19
#2019-08-19|1838.14
#2019-08-20|1836.78
#2019-08-21|1848.78
#2019-08-22|1844.66
#2019-08-23|1810.93
#2019-08-26|1828.18
#2019-08-27|1832.77
#2019-08-28|1839.91
#2019-08-29|1857.55
#2019-08-30|1862.73
#2019-09-02|1862.59
#2019-09-03|1853.24
#2019-09-04|1889.68
#2019-09-05|1906.75
#2019-09-06|1911.98
#2019-09-09|1906.13
#2019-09-10|1896.73
#2019-09-11|1908.84
#2019-09-12|1920.00
#2019-09-13|1924.01
#2019-09-16|1907.18
#2019-09-17|1911.63
#2019-09-18|1909.35
#2019-09-19|1896.72
#2019-09-20|1883.17
#2019-09-23|1879.99
#2019-09-24|1870.43
#2019-09-25|1871.64
#2019-09-26|1849.10
#2019-09-27|1839.19
#2019-09-30|1847.00
#2019-10-01|1833.67
#2019-10-02|1815.75
#2019-10-03|1815.38
#2019-10-04|1838.27
#2019-10-07|1841.79
#2019-10-08|1817.25
#2019-10-09|1825.38
#2019-10-10|1824.92
#2019-10-11|1846.52
#2019-10-14|1840.36
#2019-10-15|1857.32
#2019-10-16|1862.61
#2019-10-17|1876.38
#2019-10-18|1863.33
#2019-10-21|1869.01
#2019-10-22|1874.91
#2019-10-23|1869.85
#2019-10-24|1860.26
#2019-10-25|1883.83
#2019-10-28|1890.05
#2019-10-29|1885.48
#2019-10-30|1882.44
#2019-10-31|1884.27
#2019-11-01|1900.10
#2019-11-04|1892.00
#2019-11-05|1890.11
#2019-11-06|1881.30
#2019-11-07|1895.02
#2019-11-08|1918.22
#2019-11-11|1924.54
#2019-11-12|1930.44
#2019-11-13|1960.43
#2019-11-14|1958.72
#2019-11-15|1947.48
#2019-11-18|1961.74
#2019-11-19|1969.73
#2019-11-20|1957.01
#2019-11-21|1952.68
#2019-11-22|1962.12
#2019-11-25|1960.83
#2019-11-26|1968.93
#2019-11-27|1979.17
#2019-11-28|1977.49
#2019-11-29|1971.85
#2019-12-02|1953.69
#2019-12-03|1941.55
#2019-12-04|1942.19
#2019-12-05|1949.19
#2019-12-06|1955.82
#2019-12-09|1949.18
#2019-12-10|1935.25
#2019-12-11|1937.51
#2019-12-12|1949.43
#2019-12-13|1960.37
#2019-12-16|1973.76
#2019-12-17|1967.12
#2019-12-18|1959.72
#2019-12-19|1969.68
#2019-12-20|1981.62
#2019-12-23|1977.36
#2019-12-24|1986.16
#2019-12-25|1985.72
#2019-12-26|1996.58
#2019-12-27|1997.81
#2019-12-30|1985.43
#2019-12-31|1990.68
#2020-01-01|1990.69
#2020-01-02|2010.40
#2020-01-03|1999.26
#2020-01-06|1992.31
#2020-01-07|1997.79
#2020-01-08|1997.35
#2020-01-09|2000.33
#2020-01-10|1991.35
#2020-01-13|2003.74
#2020-01-14|2010.80
#2020-01-15|2014.04
#2020-01-16|2023.19
#2020-01-17|2024.28
#2020-01-20|2023.27
#2020-01-21|2016.26
#2020-01-22|2022.12
#2020-01-23|1993.49
#2020-01-24|1970.62
#2020-01-27|1938.91
#2020-01-28|1947.63
#2020-01-29|1926.85
#2020-01-30|1938.05
#2020-01-31|1933.18
#2020-02-03|1942.98
#2020-02-04|1979.88
#2020-02-05|1972.17
#2020-02-06|1981.04
#2020-02-07|1970.16
#2020-02-10|1976.17
#2020-02-11|1976.94
#2020-02-12|1996.56
#2020-02-13|1992.92
#2020-02-14|1985.14
#2020-02-17|1983.62
#2020-02-18|1982.04
#2020-02-19|1990.11
#2020-02-20|1974.48
#2020-02-21|1958.23
#2020-02-24|1902.43
#2020-02-25|1851.94
#2020-02-26|1813.82
#2020-02-27|1755.24
#2020-02-28|1729.15
#2020-03-02|1765.14
#2020-03-03|1741.53
#2020-03-04|1777.47
#2020-03-05|1720.85
#2020-03-06|1701.84
#2020-03-09|1580.04
#2020-03-10|1629.24
#2020-03-11|1562.45
#2020-03-12|1405.75
#2020-03-13|1497.42
#2020-03-16|1368.11
#2020-03-17|1388.23
#2020-03-18|1313.88
#2020-03-19|1355.14
#2020-03-20|1281.10
#2020-03-23|1290.87
#2020-03-24|1375.90
#2020-03-25|1388.03
#2020-03-26|1467.67
#2020-03-27|1406.92
#2020-03-30|1442.96
#2020-03-31|1428.77
#2020-04-01|1376.76
#2020-04-02|1399.37
#2020-04-03|1372.08
#2020-04-06|1450.11
#2020-04-07|1465.98
#2020-04-08|1486.44
#2020-04-09|1512.43
#2020-04-10|1512.43
#2020-04-13|1516.75
#2020-04-14|1559.09
#2020-04-15|1534.60
#2020-04-16|1543.37
#2020-04-17|1568.37
#2020-04-20|1558.47
#2020-04-21|1513.51
#2020-04-22|1513.16
#2020-04-23|1526.71
#2020-04-24|1534.13
#2020-04-27|1570.27
#2020-04-28|1565.96
#2020-04-29|1613.59
#2020-04-30|1583.09
#2020-05-01|1560.56
#2020-05-04|1551.26
#2020-05-05|1543.72
#2020-05-06|1537.12
#2020-05-07|1565.85
#2020-05-08|1594.32
#2020-05-11|1585.10
#2020-05-12|1557.70
#2020-05-13|1534.66
#2020-05-14|1548.21
#2020-05-15|1569.67
#2020-05-18|1631.95
#2020-05-19|1625.71
#2020-05-20|1650.75
#2020-05-21|1633.54
#2020-05-22|1628.02
#2020-05-25|1633.84
#2020-05-26|1652.07
#2020-05-27|1672.96
#2020-05-28|1663.02
#2020-05-29|1670.27
#2020-06-01|1691.69
#2020-06-02|1706.05
#2020-06-03|1732.93
#2020-06-04|1732.45
#2020-06-05|1754.01
#2020-06-08|1783.31
#2020-06-09|1757.74
#2020-06-10|1742.34
#2020-06-11|1658.20
#2020-06-12|1664.23
#2020-06-15|1679.31
#2020-06-16|1703.96
#2020-06-17|1705.25
#2020-06-18|1712.48
#2020-06-19|1698.94
#2020-06-22|1704.80
#2020-06-23|1715.91
#2020-06-24|1671.79
#2020-06-25|1673.86
#2020-06-26|1646.57
#2020-06-29|1662.40
#2020-06-30|1671.31
#2020-07-01|1706.02
#2020-07-02|1696.87
#2020-07-03|1695.84
#2020-07-06|1732.69
#2020-07-07|1722.96
#2020-07-08|1731.98
#2020-07-09|1724.74
#2020-07-10|1773.59
#2020-07-13|1750.75
#2020-07-14|1763.17
#2020-07-15|1793.15
#2020-07-16|1791.89
#2020-07-17|1769.51
#2020-07-20|1770.59
#2020-07-21|1778.05
#2020-07-22|1778.22
#2020-07-23|1763.45
#2020-07-24|1766.26
#2020-07-27|1775.21
#2020-07-28|1764.98
#2020-07-29|1771.79
#2020-07-30|1768.80
#2020-07-31|1770.35
#2020-08-03|1790.18
#2020-08-04|1812.03
#2020-08-05|1836.75
#2020-08-06|1856.26
#2020-08-07|1845.69
#2020-08-10|1838.40
#2020-08-11|1836.54
#2020-08-12|1852.97
#2020-08-13|1858.89
#2020-08-14|1858.48
#2020-08-17|1852.57
#2020-08-18|1859.75
#2020-08-19|1853.56
#2020-08-20|1855.50
#2020-08-21|1848.00
#2020-08-24|1871.42
#2020-08-25|1864.07
#2020-08-26|1916.42
#2020-08-27|1913.02
#2020-08-28|1920.35
#2020-08-31|1910.87
#2020-09-01|1932.57
#2020-09-02|1947.51
#2020-09-03|1905.82
#2020-09-04|1886.58
#2020-09-07|1892.22
#2020-09-08|1882.28
#2020-09-09|1891.27
#2020-09-10|1869.62
#2020-09-11|1868.28
#2020-09-14|1880.23
#2020-09-15|1908.46
#2020-09-16|1917.69
#2020-09-17|1883.81
#2020-09-18|1875.07
#2020-09-21|1848.42
#2020-09-22|1859.23
#2020-09-23|1815.49
#2020-09-24|1808.17
#2020-09-25|1833.97
#2020-09-28|1868.16
#2020-09-29|1865.30
#2020-09-30|1868.48
#2020-10-01|1898.52
#2020-10-02|1876.02
#2020-10-05|1910.57
#2020-10-06|1885.81
#2020-10-07|1923.20
#2020-10-08|1931.70
#2020-10-09|1949.11
#2020-10-12|1950.31
#2020-10-13|1975.51
#2020-10-14|1952.06
#2020-10-15|1940.86
#2020-10-16|1931.81
#2020-10-19|1918.06
#2020-10-20|1917.53
#2020-10-21|1895.58
#2020-10-22|1897.02
#2020-10-23|1909.39
#2020-10-26|1873.54
#2020-10-27|1863.32
#2020-10-28|1814.90
#2020-10-29|1844.02
#2020-10-30|1810.07
#2020-11-02|1826.29
#2020-11-03|1868.11
#2020-11-04|1888.93
#2020-11-05|1940.97
#2020-11-06|1954.93
#2020-11-09|2013.35
#2020-11-10|2027.15
#2020-11-11|2022.79
#2020-11-12|1999.40
#2020-11-13|2014.82
#2020-11-16|2056.90
#2020-11-17|2065.96
#2020-11-18|2061.99
#2020-11-19|2058.35
#2020-11-20|2065.83
#2020-11-23|2081.79
#2020-11-24|2125.06
#2020-11-25|2115.58
#2020-11-26|2115.65
#2020-11-27|2115.16
#2020-11-30|2111.22
#2020-12-01|2148.08
#2020-12-02|2166.52
#2020-12-03|2169.12
#2020-12-04|2177.35
#2020-12-07|2189.40
#2020-12-08|2190.64
#2020-12-09|2176.09
#2020-12-10|2183.77
#2020-12-11|2274.73
#2020-12-14|2263.74
#2020-12-15|2287.16
#2020-12-16|2294.06
#2020-12-17|2311.65
#2020-12-18|2305.70
#2020-12-21|2272.20
#2020-12-22|2271.81
#2020-12-23|2281.81
#2020-12-24|2286.03
#2020-12-25|2287.13
#2020-12-28|2311.73
#2020-12-29|2326.87
#2020-12-30|2336.45
#2020-12-31|2347.24
#2021-01-01|2347.28
#2021-01-04|2306.13
#2021-01-05|2309.80
#2021-01-06|2319.32
#2021-01-07|2320.32
#2021-01-08|2326.50
#2021-01-11|2307.41
#2021-01-12|2290.81
#2021-01-13|2300.59
#2021-01-14|2293.82
#2021-01-15|2274.90
#2021-01-18|2272.64
#2021-01-19|2279.50
#2021-01-20|2380.59
#2021-01-21|2368.72
#2021-01-22|2359.06
#2021-01-25|2347.61
#2021-01-26|2361.27
#2021-01-27|2299.55
#2021-01-28|2341.23
#2021-01-29|2303.27
#2021-02-01|2339.69
#2021-02-02|2381.37
#2021-02-03|2379.32
#2021-02-04|2413.98
#2021-02-05|2427.16
#2021-02-08|2470.64
#2021-02-09|2474.20
#2021-02-10|2488.67
#2021-02-11|2497.47
#2021-02-12|2494.54
#2021-02-15|2514.02
#2021-02-16|2506.72
#2021-02-17|2493.98
#2021-02-18|2471.87
#2021-02-19|2479.44
#2021-02-22|2520.03
#2021-02-23|2550.09
#2021-02-24|2554.19
#2021-02-25|2508.23
#2021-02-26|2486.32
#2021-03-01|2552.17
#2021-03-02|2547.38
#2021-03-03|2516.86
#2021-03-04|2475.58
#2021-03-05|2491.80
#2021-03-08|2548.89
#2021-03-09|2532.36
#2021-03-10|2545.10
#2021-03-11|2586.99
#2021-03-12|2596.18
#2021-03-15|2602.10
#2021-03-16|2603.88
#2021-03-17|2606.04
#2021-03-18|2576.31
#2021-03-19|2580.31
#2021-03-22|2600.44
#2021-03-23|2564.44
#2021-03-24|2477.28
#2021-03-25|2465.21
#2021-03-26|2429.00
#2021-03-29|2414.95
#2021-03-30|2424.70
#2021-03-31|2423.30
#2021-04-01|2470.84
#2021-04-02|2471.21
#2021-04-05|2471.51
#2021-04-06|2492.90
#2021-04-07|2489.64
#2021-04-08|2496.04
#2021-04-09|2499.40
#2021-04-12|2484.81
#2021-04-13|2485.78
#2021-04-14|2487.67
#2021-04-15|2497.04
#2021-04-16|2504.36
#2021-04-19|2509.73
#2021-04-20|2470.31
#2021-04-21|2441.82
#2021-04-22|2441.88
#2021-04-23|2448.17
#2021-04-26|2466.34
#2021-04-27|2460.54
#2021-04-28|2453.16
#2021-04-29|2464.45
#2021-04-30|2460.55
#2021-05-03|2451.95
#2021-05-04|2428.01
#2021-05-05|2411.57
#2021-05-06|2413.06
#2021-05-07|2450.44
#2021-05-10|2412.40
#2021-05-11|2395.25
#2021-05-12|2351.74
#2021-05-13|2356.46
#2021-05-14|2358.83
#2021-05-17|2334.21
#2021-05-18|2340.31
#2021-05-19|2328.13
#2021-05-20|2368.29
#2021-05-21|2368.56
#2021-05-24|2391.30
#2021-05-25|2398.48
#2021-05-26|2410.38
#2021-05-27|2436.07
#2021-05-28|2433.72
#2021-05-31|2434.89
#2021-06-01|2443.94
#2021-06-02|2462.77
#2021-06-03|2428.92
#2021-06-04|2439.02
#2021-06-07|2455.26
#2021-06-08|2454.67
#2021-06-09|2441.49
#2021-06-10|2433.78
#2021-06-11|2451.62
#2021-06-14|2470.61
#2021-06-15|2450.84
#2021-06-16|2445.00
#2021-06-17|2442.23
#2021-06-18|2415.60
#2021-06-21|2427.11
#2021-06-22|2445.22
#2021-06-23|2459.32
#2021-06-24|2492.03
#2021-06-25|2508.37
#2021-06-28|2509.26
#2021-06-29|2487.79
#2021-06-30|2489.81
#2021-07-01|2507.55
#2021-07-02|2506.73
#2021-07-05|2507.46
#2021-07-06|2488.76
#2021-07-07|2470.37
#2021-07-08|2448.68
#2021-07-09|2487.99
#2021-07-12|2524.36
#2021-07-13|2514.32
#2021-07-14|2510.13
#2021-07-15|2500.54
#2021-07-16|2457.57
#2021-07-19|2410.70
#2021-07-20|2442.75
#2021-07-21|2443.97
#2021-07-22|2434.34
#2021-07-23|2452.78
#2021-07-26|2474.95
#2021-07-27|2476.22
#2021-07-28|2477.79
#2021-07-29|2479.77
#2021-07-30|2460.13
#2021-08-02|2458.11
#2021-08-03|2434.24
#2021-08-04|2437.52
#2021-08-05|2481.11
#2021-08-06|2472.32
#2021-08-09|2462.42
#2021-08-10|2467.18
#2021-08-11|2470.69
#2021-08-12|2478.02
#2021-08-13|2486.20
#2021-08-16|2476.06
#2021-08-17|2458.41
#2021-08-18|2456.11
#2021-08-19|2450.42
#2021-08-20|2468.67
#2021-08-23|2504.09
#2021-08-24|2526.46
#2021-08-25|2520.72
#2021-08-26|2506.77
#2021-08-27|2543.16
#2021-08-30|2554.00
#2021-08-31|2569.91
#2021-09-01|2594.19
#2021-09-02|2600.03
#2021-09-03|2594.74
#2021-09-06|2599.92
#2021-09-07|2626.03
#2021-09-08|2615.42
#2021-09-09|2609.83
#2021-09-10|2600.59
#2021-09-13|2600.53
#2021-09-14|2570.77
#2021-09-15|2582.97
#2021-09-16|2586.69
#2021-09-17|2584.51
#2021-09-20|2528.81
#2021-09-21|2546.21
#2021-09-22|2589.99
#2021-09-23|2610.89
#2021-09-24|2608.23
#2021-09-27|2617.65
#2021-09-28|2564.42
#2021-09-29|2564.86
#2021-09-30|2565.41
#2021-10-01|2612.01
#2021-10-04|2580.01
#2021-10-05|2627.72
#2021-10-06|2624.29
#2021-10-07|2642.14
#2021-10-08|2636.55
#2021-10-11|2611.19
#2021-10-12|2601.57
#2021-10-13|2614.37
#2021-10-14|2642.82
#2021-10-15|2647.42
#2021-10-18|2633.56
#2021-10-19|2642.24
#2021-10-20|2628.51
#2021-10-21|2654.24
#2021-10-22|2643.74
#2021-10-25|2655.54
#2021-10-26|2654.25
#2021-10-27|2621.75
#2021-10-28|2648.69
#2021-10-29|2652.64
#2021-11-01|2668.61
#2021-11-02|2663.99
#2021-11-03|2683.83
#2021-11-04|2663.68
#2021-11-05|2674.70
#2021-11-08|2705.80
#2021-11-09|2707.82
#2021-11-10|2690.57
#2021-11-11|2655.11
#2021-11-12|2677.16
#2021-11-15|2674.15
#2021-11-16|2677.48
#2021-11-17|2667.48
#2021-11-18|2636.38
#2021-11-19|2617.88
#2021-11-22|2589.56
#2021-11-23|2559.82
#2021-11-24|2564.50
#2021-11-25|2569.31
#2021-11-26|2535.89
#2021-11-29|2530.73
#2021-11-30|2477.27
#2021-12-01|2428.20
#2021-12-02|2453.09
#2021-12-03|2428.43
#2021-12-06|2469.14
#2021-12-07|2508.53
#2021-12-08|2527.68
#2021-12-09|2497.03
#2021-12-10|2492.94
#2021-12-13|2456.77
#2021-12-14|2431.85
#2021-12-15|2446.00
#2021-12-16|2428.20
#2021-12-17|2427.92
#2021-12-20|2409.48
#2021-12-21|2462.90
#2021-12-22|2484.78
#2021-12-23|2504.89
#2021-12-24|2507.09
#2021-12-27|2504.79
#2021-12-28|2515.52
#2021-12-29|2512.91
#2021-12-30|2526.34
#2021-12-31|2504.64
#2022-01-03|2510.83
#2022-01-04|2499.17
#2022-01-05|2456.20
#2022-01-06|2430.21
#2022-01-07|2434.60
#2022-01-10|2415.33
#2022-01-11|2432.80
#2022-01-12|2441.46
#2022-01-13|2410.90
#2022-01-14|2395.53
#2022-01-17|2402.39
#2022-01-18|2360.84
#2022-01-19|2346.79
#2022-01-20|2327.78
#2022-01-21|2144.55
#2022-01-24|2115.01
#2022-01-25|2081.90
#2022-01-26|2061.72
#2022-01-27|2081.68
#2022-01-28|2112.20
#2022-01-31|2199.13
#2022-02-01|2253.65
#2022-02-02|2224.06
#2022-02-03|2177.00
#2022-02-04|2200.97
#2022-02-07|2196.46
#2022-02-08|2209.74
#2022-02-09|2275.29
#2022-02-10|2289.48
#2022-02-11|2246.25
#2022-02-14|2240.01
#2022-02-15|2292.90
#2022-02-16|2283.01
#2022-02-17|2242.84
#2022-02-18|2227.30
#2022-02-21|2222.84
#2022-02-22|2183.92
#2022-02-23|2159.23
#2022-02-24|2185.47
#2022-02-25|2215.48
#2022-02-28|2223.25
#2022-03-01|2184.61
#2022-03-02|2203.74
#2022-03-03|2160.94
#2022-03-04|2093.37
#2022-03-07|2011.93
#2022-03-08|1976.69
#2022-03-09|2040.05
#2022-03-10|2030.51
#2022-03-11|1997.82
#2022-03-14|1980.58
#2022-03-15|2031.04
#2022-03-16|2098.80
#2022-03-17|2140.03
#2022-03-18|2160.22
#2022-03-21|2143.45
#2022-03-22|2171.67
#2022-03-23|2147.27
#2022-03-24|2159.92
#2022-03-25|2161.08
#2022-03-28|2170.75
#2022-03-29|2224.65
#2022-03-30|2198.92
#2022-03-31|2163.10
#2022-04-01|2154.92
#2022-04-04|2191.20
#2022-04-05|2154.18
#2022-04-06|2108.84
#2022-04-07|2090.66
#2022-04-08|2081.82
#2022-04-11|2065.60
#2022-04-12|2054.92
#2022-04-13|2080.02
#2022-04-14|2059.66
#2022-04-15|2060.06
#2022-04-18|2036.93
#2022-04-19|2069.85
#2022-04-20|1912.62
#2022-04-21|1880.31
#2022-04-22|1834.91
#2022-04-25|1831.66
#2022-04-26|1779.15
#2022-04-27|1750.90
#2022-04-28|1767.95
#2022-04-29|1735.83
#2022-05-02|1754.95
#2022-05-03|1755.41
#2022-05-04|1781.03
#2022-05-05|1723.33
#2022-05-06|1673.42
#2022-05-09|1618.87
#2022-05-10|1622.86
#2022-05-11|1599.22
#2022-05-12|1599.93
#2022-05-13|1649.74
#2022-05-16|1640.42
#2022-05-17|1687.88
#2022-05-18|1636.19
#2022-05-19|1636.40
#2022-05-20|1642.16
#2022-05-23|1671.41
#2022-05-24|1607.89
#2022-05-25|1631.58
#2022-05-26|1658.74
#2022-05-27|1700.46
#2022-05-30|1710.33
#2022-05-31|1708.13
#2022-06-01|1680.94
#2022-06-02|1708.64
#2022-06-03|1680.13
#2022-06-06|1679.26
#2022-06-07|1677.12
#2022-06-08|1675.35
#2022-06-09|1628.92
#2022-06-10|1573.77
#2022-06-13|1505.68
#2022-06-14|1483.16
#2022-06-15|1517.24
#2022-06-16|1479.96
#2022-06-17|1490.52
#2022-06-20|1496.76
#2022-06-21|1492.38
#2022-06-22|1495.31
#2022-06-23|1498.59
#2022-06-24|1552.61
#2022-06-27|1552.40
#2022-06-28|1525.59
#2022-06-29|1511.90
#2022-06-30|1496.34
#2022-07-01|1507.85
#2022-07-04|1511.60
#2022-07-05|1511.52
#2022-07-06|1509.27
#2022-07-07|1534.50
#2022-07-08|1528.62
#2022-07-11|1495.20
#2022-07-12|1494.28
#2022-07-13|1494.16
#2022-07-14|1471.43
#2022-07-15|1519.73
#2022-07-18|1536.32
#2022-07-19|1584.25
#2022-07-20|1634.06
#2022-07-21|1654.92
#2022-07-22|1643.16
#2022-07-25|1639.82
#2022-07-26|1606.19
#2022-07-27|1649.11
#2022-07-28|1668.16
#2022-07-29|1673.30
#2022-08-01|1683.09
#2022-08-02|1668.59
#2022-08-03|1702.33
#2022-08-04|1705.47
#2022-08-05|1684.60
#2022-08-08|1715.69
#2022-08-09|1704.12
#2022-08-10|1776.55
#2022-08-11|1802.07
#2022-08-12|1826.23
#2022-08-15|1839.66
#2022-08-16|1838.85
#2022-08-17|1807.21
#2022-08-18|1805.59
#2022-08-19|1772.60
#2022-08-22|1716.08
#2022-08-23|1701.75
#2022-08-24|1718.20
#2022-08-25|1737.40
#2022-08-26|1691.20
#2022-08-29|1677.92
#2022-08-30|1663.31
#2022-08-31|1658.25
#2022-09-01|1650.75
#2022-09-02|1647.11
#2022-09-05|1641.59
#2022-09-06|1621.80
#2022-09-07|1649.90
#2022-09-08|1654.23
#2022-09-09|1697.63
#2022-09-12|1723.50
#2022-09-13|1656.08
#2022-09-14|1655.08
#2022-09-15|1658.03
#2022-09-16|1638.47
#2022-09-19|1650.39
#2022-09-20|1631.02
#2022-09-21|1596.86
#2022-09-22|1568.47
#2022-09-23|1524.08
#2022-09-26|1500.92
#2022-09-27|1492.65
#2022-09-28|1538.29
#2022-09-29|1518.94
#2022-09-30|1507.14
#2022-10-03|1535.93
#2022-10-04|1592.01
#2022-10-05|1572.08
#2022-10-06|1568.58
#2022-10-07|1518.85
#2022-10-10|1507.05
#2022-10-11|1470.80
#2022-10-12|1477.70
#2022-10-13|1513.92
#2022-10-14|1502.39
#2022-10-17|1547.34
#2022-10-18|1562.74
#2022-10-19|1589.30
#2022-10-20|1585.11
#2022-10-21|1626.07
#2022-10-24|1626.42
#2022-10-25|1673.35
#2022-10-26|1679.76
#2022-10-27|1665.33
#2022-10-28|1672.94
#2022-10-31|1667.25
#2022-11-01|1661.21
#2022-11-02|1612.01
#2022-11-03|1581.57
#2022-11-04|1565.96
#2022-11-07|1574.09
#2022-11-08|1590.49
#2022-11-09|1506.40
#2022-11-10|1586.75
#2022-11-11|1648.02
#2022-11-14|1651.12
#2022-11-15|1680.12
#2022-11-16|1656.94
#2022-11-17|1627.03
#2022-11-18|1626.07
#2022-11-21|1639.99
#2022-11-22|1648.25
#2022-11-23|1681.90
#2022-11-24|1690.10
#2022-11-25|1685.92
#2022-11-28|1657.36
#2022-11-29|1653.15
#2022-11-30|1701.99
#2022-12-01|1735.09
#2022-12-02|1742.51
#2022-12-05|1705.10
#2022-12-06|1665.12
#2022-12-07|1663.05
#2022-12-08|1667.46
#2022-12-09|1690.10
#2022-12-12|1693.64
#2022-12-13|1710.41
#2022-12-14|1705.84
#2022-12-15|1626.68
#2022-12-16|1613.19
#2022-12-19|1579.55
#2022-12-20|1587.41
#2022-12-21|1605.98
#2022-12-22|1601.24
#2022-12-23|1603.73
#2022-12-26|1604.03
#2022-12-27|1584.83
#2022-12-28|1559.34
#2022-12-29|1602.92
#2022-12-30|1601.96
#2023-01-02|1603.96
#2023-01-03|1615.75
#2023-01-04|1665.54
#2023-01-05|1656.57
#2023-01-06|1687.73
#2023-01-09|1702.35
#2023-01-10|1725.34
#2023-01-11|1738.68
#2023-01-12|1762.84
#2023-01-13|1768.07
#2023-01-16|1772.18
#2023-01-17|1768.50
#2023-01-18|1760.20
#2023-01-19|1740.47
#2023-01-20|1802.55
#2023-01-23|1839.82
#2023-01-24|1849.47
#2023-01-25|1872.21
#2023-01-26|1885.08
#2023-01-27|1883.75
#2023-01-30|1861.41
#2023-01-31|1872.00
#2023-02-01|1898.39
#2023-02-02|1948.16
#2023-02-03|1925.16
#2023-02-06|1899.72
#2023-02-07|1902.89
#2023-02-08|1907.21
#2023-02-09|1892.41
#2023-02-10|1848.14
#2023-02-13|1869.19
#2023-02-14|1871.88
#2023-02-15|1904.38
#2023-02-16|1873.96
#2023-02-17|1866.67
#2023-02-20|1867.88
#2023-02-21|1831.43
#2023-02-22|1833.78
#2023-02-23|1824.17
#2023-02-24|1796.20
#2023-02-27|1811.46
#2023-02-28|1799.20
#2023-03-01|1782.44
#2023-03-02|1786.80
#2023-03-03|1804.58
#2023-03-06|1797.20
#2023-03-07|1775.93
#2023-03-08|1781.47
#2023-03-09|1740.79
#2023-03-10|1714.05
#2023-03-13|1697.37
#2023-03-14|1708.66
#2023-03-15|1697.19
#2023-03-16|1730.06
#2023-03-17|1712.97
#2023-03-20|1728.87
#2023-03-21|1758.57
#2023-03-22|1732.26
#2023-03-23|1771.87
#2023-03-24|1758.37
#2023-03-27|1772.84
#2023-03-28|1764.11
#2023-03-29|1795.95
#2023-03-30|1818.42
#2023-03-31|1843.52
#2023-04-03|1841.01
#2023-04-04|1844.65
#2023-04-05|1829.64
#2023-04-06|1831.84
#2023-04-07|1832.15
#2023-04-10|1838.91
#2023-04-11|1839.94
#2023-04-12|1820.09
#2023-04-13|1856.34
#2023-04-14|1838.06
#2023-04-17|1836.52
#2023-04-18|1844.85
#2023-04-19|1821.16
#2023-04-20|1821.26
#2023-04-21|1829.74
#2023-04-24|1830.68
#2023-04-25|1802.36
#2023-04-26|1790.99
#2023-04-27|1811.56
#2023-04-28|1840.92
#2023-05-01|1830.29
#2023-05-02|1788.97
#2023-05-03|1793.46
#2023-05-04|1750.86
#2023-05-05|1781.39
#2023-05-08|1807.56
#2023-05-09|1801.55
#2023-05-10|1792.21
#2023-05-11|1758.10
#2023-05-12|1749.24
#2023-05-15|1755.26
#2023-05-16|1734.95
#2023-05-17|1757.82
#2023-05-18|1798.67
#2023-05-19|1780.47
#2023-05-22|1780.38
#2023-05-23|1756.04
#2023-05-24|1747.10
#2023-05-25|1722.51
#2023-05-26|1753.43
#2023-05-29|1754.03
#2023-05-30|1771.55
#2023-05-31|1765.14
#2023-06-01|1792.27
#2023-06-02|1813.46
#2023-06-05|1813.87
#2023-06-06|1824.12
#2023-06-07|1836.67
#2023-06-08|1854.77
#2023-06-09|1861.57
#2023-06-12|1876.43
#2023-06-13|1901.63
#2023-06-14|1902.68
#2023-06-15|1914.05
#2023-06-16|1892.81
#2023-06-19|1887.05
#2023-06-20|1872.18
#2023-06-21|1854.76
#2023-06-22|1846.95
#2023-06-23|1836.18
#2023-06-26|1830.39
#2023-06-27|1846.58
#2023-06-28|1864.55
#2023-06-29|1858.51
#2023-06-30|1878.63
#2023-07-03|1889.80
#2023-07-04|1892.11
#2023-07-05|1886.01
#2023-07-06|1860.27
#2023-07-07|1858.54
#2023-07-10|1863.67
#2023-07-11|1884.92
#2023-07-12|1906.50
#2023-07-13|1929.39
#2023-07-14|1909.62
#2023-07-17|1908.40
#2023-07-18|1942.99
#2023-07-19|1941.21
#2023-07-20|1890.25
#2023-07-21|1871.22
#2023-07-24|1858.74
#2023-07-25|1852.85
#2023-07-26|1855.21
#2023-07-27|1855.92
#2023-07-28|1879.71
#2023-07-31|1912.12
#2023-08-01|1902.38
#2023-08-02|1868.23
#2023-08-03|1860.92
#2023-08-04|1879.47
#2023-08-07|1898.11
#2023-08-08|1899.66
#2023-08-09|1879.27
#2023-08-10|1899.75
#2023-08-11|1865.61
#2023-08-14|1864.34
#2023-08-15|1846.20
#2023-08-16|1821.64
#2023-08-17|1794.50
#2023-08-18|1796.42
#2023-08-21|1796.58
#2023-08-22|1799.57
#2023-08-23|1823.84
#2023-08-24|1779.92
#2023-08-25|1787.80
#2023-08-28|1803.37
#2023-08-29|1829.08
#2023-08-30|1845.60
#2023-08-31|1835.02
#2023-09-01|1818.13
#2023-09-04|1817.55
#2023-09-05|1821.31
#2023-09-06|1819.38
#2023-09-07|1811.75
#2023-09-08|1822.18
#2023-09-11|1839.30
#2023-09-12|1826.53
#2023-09-13|1801.35
#2023-09-14|1802.27
#2023-09-15|1802.94
#2023-09-18|1787.06
#2023-09-19|1773.94
#2023-09-20|1761.67
#2023-09-21|1747.08
#2023-09-22|1729.09
#2023-09-25|1724.11
#2023-09-26|1705.98
#2023-09-27|1705.98
#2023-09-28|1711.93
#2023-09-29|1725.24
#2023-10-02|1721.34
#2023-10-03|1696.57
#2023-10-04|1702.82
#2023-10-05|1708.04
#2023-10-06|1739.21
#2023-10-09|1757.16
#2023-10-10|1760.15
#2023-10-11|1754.98
#2023-10-12|1743.57
#2023-10-13|1721.83
#2023-10-16|1742.19
#2023-10-17|1743.39
#2023-10-18|1712.16
#2023-10-19|1753.88
#2023-10-20|1736.89
#2023-10-23|1747.71
#2023-10-24|1756.22
#2023-10-25|1734.54
#2023-10-26|1710.89
#2023-10-27|1698.23
#2023-10-30|1729.09
#2023-10-31|1740.96
#2023-11-01|1747.82
#2023-11-02|1791.22
#2023-11-03|1826.02
#2023-11-06|1818.75
#2023-11-07|1817.54
#2023-11-08|1810.50
#2023-11-09|1837.19
#2023-11-10|1824.19
#2023-11-13|1820.47
#2023-11-14|1854.11
#2023-11-15|1884.55
#2023-11-16|1886.26
#2023-11-17|1892.74
#2023-11-20|1912.89
#2023-11-21|1909.29
#2023-11-22|1918.51
#2023-11-23|1924.45
#2023-11-24|1937.09
#2023-11-27|1933.15
#2023-11-28|1919.48
#2023-11-29|1921.30
#2023-11-30|1915.13
#2023-12-01|1919.46
#2023-12-04|1903.76
#2023-12-05|1892.22
#2023-12-06|1890.44
#2023-12-07|1899.65
#2023-12-08|1915.59
#2023-12-11|1923.89
#2023-12-12|1923.65
#2023-12-13|1959.03
#2023-12-14|1972.00
#2023-12-15|1961.87
#2023-12-18|1972.24
#2023-12-19|2000.17
#2023-12-20|1972.48
#2023-12-21|1978.35
#2023-12-22|1964.82
#2023-12-25|1964.67
#2023-12-26|1970.29
#2023-12-27|1975.51
#2023-12-28|1976.62
#2023-12-29|1968.32
#2024-01-01|1968.59
#2024-01-02|1941.03
#2024-01-03|1934.47
#2024-01-04|1941.21
#2024-01-05|1943.81
#2024-01-08|1969.12
#2024-01-09|1950.54
#2024-01-10|1950.84
#2024-01-11|1960.41
#2024-01-12|1975.02
#2024-01-15|1971.15
#2024-01-16|1959.93
#2024-01-17|1940.32
#2024-01-18|1961.27
#2024-01-19|1970.54
#2024-01-22|1993.61
#2024-01-23|1991.01
#2024-01-24|2053.30
#2024-01-25|2082.76
#2024-01-26|2095.92
#2024-01-29|2110.27
#2024-01-30|2093.38
#2024-01-31|2086.22
#2024-02-01|2096.94
#2024-02-02|2096.35
#2024-02-05|2076.43
#2024-02-06|2087.07
#2024-02-07|2081.32
#2024-02-08|2134.67
#2024-02-09|2135.70
#2024-02-12|2145.58
#2024-02-13|2128.82
#2024-02-14|2172.14
#2024-02-15|2198.74
#2024-02-16|2203.44
#2024-02-19|2205.73
#2024-02-20|2184.14
#2024-02-21|2167.36
#2024-02-22|2187.76
#2024-02-23|2179.12
#2024-02-26|2181.90
#2024-02-27|2203.08
#2024-02-28|2196.55
#2024-02-29|2214.76
#2024-03-01|2230.11
#2024-03-04|2228.52
#2024-03-05|2202.06
#2024-03-06|2189.67
#2024-03-07|2210.77
#2024-03-08|2211.17
#2024-03-11|2214.75
#2024-03-12|2228.45
#2024-03-13|2226.93
#2024-03-14|2220.57
#2024-03-15|2207.58
#2024-03-18|2229.82
#2024-03-19|2236.78
#2024-03-20|2262.58
#2024-03-21|2266.10
#2024-03-22|2264.95
#2024-03-25|2279.40
#2024-03-26|2281.51
#2024-03-27|2281.13
#2024-03-28|2282.06
#2024-03-29|2283.64
#2024-04-01|2281.91
#2024-04-02|2274.16
#2024-04-03|2283.51
#2024-04-04|2254.63
#2024-04-05|2277.39
#2024-04-08|2266.67
#2024-04-09|2263.47
#2024-04-10|2247.04
#2024-04-11|2263.22
#2024-04-12|2229.43
#2024-04-15|2202.26
#2024-04-16|2207.30
#2024-04-17|2197.04
#2024-04-18|2196.11
#2024-04-19|2135.79
#2024-04-22|2140.16
#2024-04-23|2185.90
#2024-04-24|2161.56
#2024-04-25|2158.24
#2024-04-26|2160.63
#2024-04-29|2159.46
#2024-04-30|2131.62
#2024-05-01|2135.09
#2024-05-02|2169.04
#2024-05-03|2205.51
#2024-05-06|2243.01
#2024-05-07|2207.13
#2024-05-08|2209.49
#2024-05-09|2219.84
#2024-05-10|2215.77
#2024-05-13|2223.52
#2024-05-14|2223.87
#2024-05-15|2214.79
#2024-05-16|2219.70
#2024-05-17|2230.88
#2024-05-20|2254.35
#2024-05-21|2257.96
#2024-05-22|2247.40
#2024-05-23|2224.95
#2024-05-24|2250.31
#2024-05-27|2253.16
#2024-05-28|2249.72
#2024-05-29|2234.75
#2024-05-30|2235.30
#2024-05-31|2247.20
#2024-06-03|2240.05
#2024-06-04|2240.97
#2024-06-05|2257.00
#2024-06-06|2252.79
#2024-06-07|2235.53
#2024-06-10|2236.02
#2024-06-11|2224.63
#2024-06-12|2246.36
#2024-06-13|2232.36
#2024-06-14|2238.42
#2024-06-17|2253.63
#2024-06-18|2270.58
#2024-06-19|2270.41
#2024-06-20|2268.06
#2024-06-21|2273.10
#2024-06-24|2261.09
#2024-06-25|2265.66
#2024-06-26|2266.20
#2024-06-27|2279.97
#2024-06-28|2254.97
#2024-07-01|2236.63
#2024-07-02|2249.17
#2024-07-03|2264.15
#2024-07-04|2268.29
#2024-07-05|2275.45
#2024-07-08|2267.59
#2024-07-09|2269.69
#2024-07-10|2260.13
#2024-07-11|2237.03
#2024-07-12|2247.25
#2024-07-15|2255.57
#2024-07-16|2270.93
#2024-07-17|2247.38
#2024-07-18|2239.81
#2024-07-19|2218.84
#2024-07-22|2237.94
#2024-07-23|2222.26
#2024-07-24|2193.93
#2024-07-25|2173.08
#2024-07-26|2183.72
#2024-07-29|2192.04
#2024-07-30|2200.31
#2024-07-31|2209.63
#2024-08-01|2178.41
#2024-08-02|2132.48
#2024-08-05|2079.68
#2024-08-06|2110.25
#2024-08-07|2106.14
#2024-08-08|2121.45
#2024-08-09|2141.36
#2024-08-12|2137.05
#2024-08-13|2160.06
#2024-08-14|2181.60
#2024-08-15|2204.31
#2024-08-16|2222.87
#2024-08-19|2257.81
#2024-08-20|2266.97
#2024-08-21|2276.16
#2024-08-22|2263.21
#2024-08-23|2277.57
#2024-08-26|2287.11
#2024-08-27|2290.16
#2024-08-28|2270.89
#2024-08-29|2284.25
#2024-08-30|2295.59
#2024-09-02|2294.38
#2024-09-03|2249.19
#2024-09-04|2253.31
#2024-09-05|2251.41
#2024-09-06|2221.46
#2024-09-09|2236.83
#2024-09-10|2231.97
#2024-09-11|2236.43
#2024-09-12|2263.41
#2024-09-13|2294.37
#2024-09-16|2304.14
#2024-09-17|2322.68
#2024-09-18|2305.39
#2024-09-19|2332.99
#2024-09-20|2322.76
#2024-09-23|2328.41
#2024-09-24|2354.41
#2024-09-25|2351.40
#2024-09-26|2353.92
#2024-09-27|2358.42
#2024-09-30|2346.66
#2024-10-01|2326.86
#2024-10-02|2328.10
#2024-10-03|2314.08
#2024-10-04|2332.91
#2024-10-07|2299.68
#2024-10-08|2325.43
#2024-10-09|2341.92
#2024-10-10|2337.62
#2024-10-11|2343.92
#2024-10-14|2340.48
#2024-10-15|2339.96
#2024-10-16|2347.56
#2024-10-17|2337.11
#2024-10-18|2418.81
#2024-10-21|2413.68
#2024-10-22|2395.75
#2024-10-23|2369.82
#2024-10-24|2376.06
#2024-10-25|2378.79
#2024-10-28|2389.44
#2024-10-29|2402.67
#2024-10-30|2387.77
#2024-10-31|2383.99
#2024-11-01|2391.75
#2024-11-04|2388.80
#2024-11-05|2414.68
#2024-11-06|2452.82
#2024-11-07|2483.40
#2024-11-08|2473.10
#2024-11-11|2495.55
#2024-11-12|2496.82
#2024-11-13|2510.18
#2024-11-14|2550.99
#2024-11-15|2521.19
#2024-11-18|2543.18
#2024-11-19|2570.42
#2024-11-20|2600.37
#2024-11-21|2629.23
#2024-11-22|2646.64
#2024-11-25|2624.10
#2024-11-26|2628.34
#2024-11-27|2651.16
#2024-11-28|2649.14
#2024-11-29|2665.96
#2024-12-02|2684.44
#2024-12-03|2694.18
#2024-12-04|2708.36
#2024-12-05|2717.21
#2024-12-06|2738.11
#2024-12-09|2692.23
#2024-12-10|2687.04
#2024-12-11|2718.96
#2024-12-12|2718.98
#2024-12-13|2698.24
#2024-12-16|2693.46
#2024-12-17|2692.06
#2024-12-18|2636.98
#2024-12-19|2629.05
#2024-12-20|2638.84
#2024-12-23|2628.36
#2024-12-24|2659.21
#2024-12-25|2659.38
#2024-12-26|2650.77
#2024-12-27|2627.59
#2024-12-30|2604.70
#2024-12-31|2599.10
#2025-01-01|2599.19
#2025-01-02|2592.16
#2025-01-03|2586.13
#2025-01-06|2595.22
#2025-01-07|2587.30
#2025-01-08|2568.75
#2025-01-09|2570.02
#2025-01-10|2512.40
#2025-01-13|2505.62
#2025-01-14|2499.89
#2025-01-15|2534.03
#2025-01-16|2524.17
#2025-01-17|2553.20
#2025-01-20|2561.18
#2025-01-21|2587.87
#2025-01-22|2675.42
#2025-01-23|2714.98
#2025-01-24|2721.68
#2025-01-27|2732.03
#2025-01-28|2729.65
#2025-01-29|2746.44
#2025-01-30|2754.82
#2025-01-31|2750.00
#2025-02-03|2752.33
#2025-02-04|2769.70
#2025-02-05|2782.35
#2025-02-06|2793.13
#2025-02-07|2787.65
#2025-02-10|2805.25
#2025-02-11|2788.25
#2025-02-12|2815.95
#2025-02-13|2810.31
#2025-02-14|2831.50
#2025-02-17|2825.76
#2025-02-18|2797.22
#2025-02-19|2803.84
#2025-02-20|2776.73
#2025-02-21|2730.15
#2025-02-24|2733.00
#2025-02-25|2711.32
#2025-02-26|2708.53
#2025-02-27|2660.93
#2025-02-28|2693.06
#2025-03-03|2676.77
#2025-03-04|2649.61
#2025-03-05|2676.12
#2025-03-06|2562.62
#2025-03-07|2558.51
#2025-03-10|2503.27
#2025-03-11|2499.75
#2025-03-12|2532.86
#2025-03-13|2478.35
#2025-03-14|2522.02
#2025-03-17|2573.93
#2025-03-18|2544.92
#2025-03-19|2592.52
#2025-03-20|2575.58
#2025-03-21|2586.77
#2025-03-24|2606.45
#2025-03-25|2652.64
#2025-03-26|2613.79
#2025-03-27|2616.48
#2025-03-28|2552.55
#2025-03-31|2548.69
#2025-04-01|2539.20
#2025-04-02|2553.52
#2025-04-03|2458.08
#2025-04-04|2333.82
#2025-04-07|2293.81
#2025-04-08|2300.54
#2025-04-09|2453.86
#2025-04-10|2415.56
#2025-04-11|2418.15
#2025-04-14|2448.54
#2025-04-15|2516.26
#2025-04-16|2479.83
#2025-04-17|2508.96
#2025-04-18|2513.14
#2025-04-21|2525.44
#2025-04-22|2599.90
#2025-04-23|2619.21
#2025-04-24|2692.78
#2025-04-25|2703.33
#2025-04-28|2715.86
#2025-04-29|2744.76
#2025-04-30|2758.42
#2025-05-01|2750.70
#2025-05-02|2798.15
#2025-05-05|2774.33
#2025-05-06|2778.47
#2025-05-07|2848.72
#2025-05-08|2848.01
#2025-05-09|2858.17
#2025-05-12|2846.68
#2025-05-13|2893.28
#2025-05-14|2916.69
#2025-05-15|2947.36
#2025-05-16|2973.65
#2025-05-19|2974.89
#2025-05-20|2977.87
#2025-05-21|2968.81
#2025-05-22|2957.80
#2025-05-23|2956.01
#2025-05-26|2962.71
#2025-05-27|3008.01
#2025-05-28|2992.83
#2025-05-29|2962.06
#2025-05-30|2989.49
#2025-06-02|3001.52
#2025-06-03|2996.10
#2025-06-04|3026.25
#2025-06-05|3026.80
#2025-06-06|3021.93
#2025-06-09|3007.82
#2025-06-10|3008.10
#2025-06-11|3034.06
#2025-06-12|3021.13
#2025-06-13|2998.67
#2025-06-16|3039.87
#2025-06-17|3009.37
#2025-06-18|3012.89
#2025-06-19|3009.13
#2025-06-20|3022.12
#2025-06-23|3052.69
#2025-06-24|3099.72
#2025-06-25|3087.04
#2025-06-26|3136.14
#2025-06-27|3172.79
#2025-06-30|3201.88
#2025-07-01|3147.20
#2025-07-02|3129.70
#2025-07-03|3150.56
#2025-07-04|3146.80
#2025-07-07|3131.05
#2025-07-08|3111.44
#2025-07-09|3115.79
#2025-07-10|3094.04
#2025-07-11|3072.56
#2025-07-14|3093.49
#2025-07-15|3080.83
#2025-07-16|3085.06
#2025-07-17|3122.25
#2025-07-18|3054.56
#2025-07-21|3070.64
#2025-07-22|3037.97
#2025-07-23|3052.09
#2025-07-24|3058.15
#2025-07-25|3043.05
#2025-07-28|3015.95
#2025-07-29|2992.06
#2025-07-30|3005.89
#2025-07-31|2974.92
#2025-08-01|2952.52
#2025-08-04|2990.15
#2025-08-05|2951.73
#2025-08-06|2955.72
#2025-08-07|2942.69
#2025-08-08|2919.40
#2025-08-11|2925.95
#2025-08-12|2944.52
#2025-08-13|2956.40
#2025-08-14|2976.28
#2025-08-15|2980.65
#2025-08-18|2995.76
#2025-08-19|2965.41
#2025-08-20|2975.60
#2025-08-21|2954.00
#2025-08-22|2982.93
#2025-08-25|2986.97
#2025-08-26|2978.26
#2025-08-27|2981.92
#2025-08-28|2984.39
#2025-08-29|2955.10
#2025-09-01|2955.96
#2025-09-02|2946.42
#2025-09-03|2957.63
#2025-09-04|3006.10
#2025-09-05|2999.95
#2025-09-08|3015.33
#2025-09-09|3023.99
#2025-09-10|2976.90
#2025-09-11|2971.26
#2025-09-12|2971.07
#2025-09-15|2989.73
#2025-09-16|2977.90
#2025-09-17|3012.29
#2025-09-18|2995.96
#2025-09-19|2998.38
#2025-09-22|2995.50
#2025-09-23|2986.51
#2025-09-24|2972.04
#2025-09-25|2969.37
#2025-09-26|2979.26
#2025-09-29|2985.93
#2025-09-30|2987.27
#2025-10-01|2942.58
#2025-10-02|2926.88
#2025-10-03|2917.78
#2025-10-06|2931.75
#2025-10-07|2949.80
#2025-10-08|2962.66
#2025-10-09|2964.89
#2025-10-10|2924.66
#2025-10-13|2937.31
#2025-10-14|2936.87
#2025-10-15|2938.99
#2025-10-16|2900.04
#2025-10-17|2917.15
#2025-10-20|2974.21
#2025-10-21|3007.47
#2025-10-22|2865.59
#2025-10-23|2867.64
#2025-10-24|2834.28
#2025-10-27|2841.76
#2025-10-28|2844.10
#2025-10-29|2826.70
#2025-10-30|2824.59
#2025-10-31|2869.67
#2025-11-03|2835.94
#2025-11-04|2823.73
#2025-11-05|2831.83
#2025-11-06|2817.69
#2025-11-07|2828.04
#2025-11-10|2859.36
#2025-11-11|2895.74
#2025-11-12|2922.65
#2025-11-13|2869.21
#2025-11-14|2810.43
#2025-11-17|2792.08
#2025-11-18|2834.70
#2025-11-19|2777.16
#2025-11-20|2704.31
#2025-11-21|2714.99
#2025-11-24|2724.81
#2025-11-25|2709.73
#2025-11-26|2740.66
#2025-11-27|2742.95
#2025-11-28|2769.69
#2025-12-01|2794.68
#2025-12-02|2781.24
#2025-12-03|2725.26
#2025-12-04|2721.97
#2025-12-05|2701.27
#2025-12-08|2678.68
#2025-12-09|2684.21
#2025-12-10|2662.94
#2025-12-11|2694.72
#2025-12-12|2712.22
#2025-12-15|2690.90
#2025-12-16|2698.61
#2025-12-17|2694.95
#2025-12-18|2690.60
#2025-12-19|2690.07
#2025-12-22|2690.95
#2025-12-23|2702.06
#2025-12-24|2714.37
#2025-12-25|2715.63
#2025-12-26|2716.65
#2025-12-29|2716.60
#2025-12-30|2716.90
#2025-12-31|2708.33
#2026-01-01|2708.32
#2026-01-02|2665.09
#2026-01-05|2685.99
#2026-01-06|2680.54
#2026-01-07|2661.85
#2026-01-08|2661.83
#2026-01-09|2666.72
#2026-01-12|2647.14
#2026-01-13|2658.97
#2026-01-14|2638.40
#2026-01-15|2631.50
#2026-01-16|2613.20
#2026-01-19|2608.85
#2026-01-20|2591.04
#2026-01-21|2587.99
#2026-01-22|2575.08
#2026-01-23|2600.14
#2026-01-26|2599.43
#2026-01-27|2581.06
#2026-01-28|2560.65
#2026-01-29|2547.70
#2026-01-30|2559.80
#2026-02-02|2503.98
#2026-02-03|2438.73
#2026-02-04|2446.59
#2026-02-05|2441.72
#2026-02-06|2474.44
#2026-02-09|2467.40
#2026-02-10|2511.52
#2026-02-11|2458.30
#2026-02-12|2375.53
#2026-02-13|2402.46
#2026-02-16|2393.79
#2026-02-17|2400.45
#2026-02-18|2426.50
#2026-02-19|2415.33
#2026-02-20|2439.73
#2026-02-23|2390.52
#2026-02-24|2421.45
#2026-02-25|2468.40
#2026-02-26|2507.32
#2026-02-27|2641.89
#2026-03-02|2632.78
#2026-03-03|2617.77
#2026-03-04|2629.22
#2026-03-05|2640.06
#2026-03-06|2629.71
#2026-03-09|2613.20
#2026-03-10|2597.04
#2026-03-11|2564.61
#2026-03-12|2538.56
#2026-03-13|2544.02
#2026-03-16|2545.55
#2026-03-17|2544.80
#2026-03-18|2530.84
#2026-03-19|2488.17
#2026-03-20|2481.62
#2026-03-23|2492.77
#2026-03-24|2457.72
#2026-03-25|2476.63
#2026-03-26|2476.97
#2026-03-27|2455.48
#2026-03-30|2463.01
#2026-03-31|2520.11
#2026-04-01|2526.63
#2026-04-02|2563.98
#2026-04-03|2565.31
#2026-04-06|2568.62
#2026-04-07|2575.64
#2026-04-08|2621.99
#2026-04-09|2643.22
#2026-04-10|2653.39