Table Data - NASDAQ Global Media Net Total Return Index
| Title | NASDAQ Global Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG4030N |
| 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 2026-06-05 |
| Last Updated | 2026-06-08 12:39 PM CDT |
| Notes | For more information about this series, see: NQG4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 848.99 |
| 2001-04-02 | 827.12 |
| 2001-04-03 | 788.95 |
| 2001-04-04 | 791.79 |
| 2001-04-05 | 836.97 |
| 2001-04-06 | 834.45 |
| 2001-04-09 | 839.19 |
| 2001-04-10 | 859.52 |
| 2001-04-11 | 867.10 |
| 2001-04-12 | 879.26 |
| 2001-04-13 | . |
| 2001-04-16 | 883.72 |
| 2001-04-17 | 891.74 |
| 2001-04-18 | 945.59 |
| 2001-04-19 | 963.51 |
| 2001-04-20 | 961.78 |
| 2001-04-23 | 943.07 |
| 2001-04-24 | 931.50 |
| 2001-04-25 | 950.15 |
| 2001-04-26 | 958.03 |
| 2001-04-27 | 957.13 |
| 2001-04-30 | 963.61 |
| 2001-05-01 | 980.83 |
| 2001-05-02 | 984.27 |
| 2001-05-03 | 970.90 |
| 2001-05-04 | 978.98 |
| 2001-05-07 | 981.85 |
| 2001-05-08 | 972.43 |
| 2001-05-09 | 967.15 |
| 2001-05-10 | 977.33 |
| 2001-05-11 | 969.03 |
| 2001-05-14 | 962.83 |
| 2001-05-15 | 957.76 |
| 2001-05-16 | 980.72 |
| 2001-05-17 | 998.03 |
| 2001-05-18 | 1002.93 |
| 2001-05-21 | 1027.88 |
| 2001-05-22 | 1027.68 |
| 2001-05-23 | 1009.06 |
| 2001-05-24 | 1006.32 |
| 2001-05-25 | 1000.14 |
| 2001-05-28 | . |
| 2001-05-29 | 981.16 |
| 2001-05-30 | 967.30 |
| 2001-05-31 | 971.62 |
| 2001-06-01 | 973.99 |
| 2001-06-04 | 973.57 |
| 2001-06-05 | 981.81 |
| 2001-06-06 | 974.10 |
| 2001-06-07 | 973.92 |
| 2001-06-08 | 967.18 |
| 2001-06-11 | 964.53 |
| 2001-06-12 | 957.77 |
| 2001-06-13 | 953.32 |
| 2001-06-14 | 934.26 |
| 2001-06-15 | 929.32 |
| 2001-06-18 | 909.92 |
| 2001-06-19 | 912.12 |
| 2001-06-20 | 932.96 |
| 2001-06-21 | 943.39 |
| 2001-06-22 | 931.27 |
| 2001-06-25 | 930.70 |
| 2001-06-26 | 921.94 |
| 2001-06-27 | 921.86 |
| 2001-06-28 | 924.94 |
| 2001-06-29 | 943.26 |
| 2001-07-02 | 950.67 |
| 2001-07-03 | 948.52 |
| 2001-07-04 | . |
| 2001-07-05 | 929.40 |
| 2001-07-06 | 909.24 |
| 2001-07-09 | 908.82 |
| 2001-07-10 | 900.46 |
| 2001-07-11 | 887.45 |
| 2001-07-12 | 901.37 |
| 2001-07-13 | 903.06 |
| 2001-07-16 | 898.43 |
| 2001-07-17 | 900.86 |
| 2001-07-18 | 871.42 |
| 2001-07-19 | 862.60 |
| 2001-07-20 | 864.23 |
| 2001-07-23 | 850.73 |
| 2001-07-24 | 843.38 |
| 2001-07-25 | 851.26 |
| 2001-07-26 | 872.42 |
| 2001-07-27 | 880.49 |
| 2001-07-30 | 882.66 |
| 2001-07-31 | 883.82 |
| 2001-08-01 | 893.69 |
| 2001-08-02 | 906.46 |
| 2001-08-03 | 897.58 |
| 2001-08-06 | 890.03 |
| 2001-08-07 | 890.48 |
| 2001-08-08 | 879.52 |
| 2001-08-09 | 873.36 |
| 2001-08-10 | 871.91 |
| 2001-08-13 | 868.91 |
| 2001-08-14 | 850.64 |
| 2001-08-15 | 840.34 |
| 2001-08-16 | 838.43 |
| 2001-08-17 | 829.55 |
| 2001-08-20 | 833.25 |
| 2001-08-21 | 834.37 |
| 2001-08-22 | 830.30 |
| 2001-08-23 | 829.08 |
| 2001-08-24 | 851.23 |
| 2001-08-27 | 847.39 |
| 2001-08-28 | 831.06 |
| 2001-08-29 | 814.98 |
| 2001-08-30 | 788.81 |
| 2001-08-31 | 799.89 |
| 2001-09-03 | . |
| 2001-09-04 | 796.75 |
| 2001-09-05 | 780.59 |
| 2001-09-06 | 755.68 |
| 2001-09-07 | 728.52 |
| 2001-09-10 | 731.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 654.86 |
| 2001-09-18 | 645.44 |
| 2001-09-19 | 644.63 |
| 2001-09-20 | 618.21 |
| 2001-09-21 | 623.06 |
| 2001-09-24 | 657.55 |
| 2001-09-25 | 655.11 |
| 2001-09-26 | 649.24 |
| 2001-09-27 | 653.55 |
| 2001-09-28 | 670.68 |
| 2001-10-01 | 660.61 |
| 2001-10-02 | 663.30 |
| 2001-10-03 | 679.47 |
| 2001-10-04 | 686.45 |
| 2001-10-05 | 682.87 |
| 2001-10-08 | 666.14 |
| 2001-10-09 | 665.76 |
| 2001-10-10 | 677.30 |
| 2001-10-11 | 707.14 |
| 2001-10-12 | 701.90 |
| 2001-10-15 | 695.50 |
| 2001-10-16 | 706.46 |
| 2001-10-17 | 685.78 |
| 2001-10-18 | 671.02 |
| 2001-10-19 | 677.69 |
| 2001-10-22 | 690.87 |
| 2001-10-23 | 703.40 |
| 2001-10-24 | 695.77 |
| 2001-10-25 | 696.93 |
| 2001-10-26 | 707.50 |
| 2001-10-29 | 688.27 |
| 2001-10-30 | 673.72 |
| 2001-10-31 | 681.07 |
| 2001-11-01 | 695.40 |
| 2001-11-02 | 695.83 |
| 2001-11-05 | 709.52 |
| 2001-11-06 | 720.39 |
| 2001-11-07 | 718.49 |
| 2001-11-08 | 737.03 |
| 2001-11-09 | 738.45 |
| 2001-11-12 | 730.02 |
| 2001-11-13 | 753.49 |
| 2001-11-14 | 770.65 |
| 2001-11-15 | 778.33 |
| 2001-11-16 | 775.70 |
| 2001-11-19 | 786.61 |
| 2001-11-20 | 770.85 |
| 2001-11-21 | 758.92 |
| 2001-11-22 | . |
| 2001-11-23 | 765.21 |
| 2001-11-26 | 779.01 |
| 2001-11-27 | 774.02 |
| 2001-11-28 | 756.79 |
| 2001-11-29 | 757.56 |
| 2001-11-30 | 761.57 |
| 2001-12-03 | 751.58 |
| 2001-12-04 | 765.91 |
| 2001-12-05 | 798.56 |
| 2001-12-06 | 799.76 |
| 2001-12-07 | 783.00 |
| 2001-12-10 | 756.90 |
| 2001-12-11 | 760.87 |
| 2001-12-12 | 762.92 |
| 2001-12-13 | 751.31 |
| 2001-12-14 | 742.86 |
| 2001-12-17 | 757.06 |
| 2001-12-18 | 762.00 |
| 2001-12-19 | 762.80 |
| 2001-12-20 | 753.34 |
| 2001-12-21 | 753.22 |
| 2001-12-24 | 752.69 |
| 2001-12-25 | . |
| 2001-12-26 | 754.11 |
| 2001-12-27 | 767.34 |
| 2001-12-28 | 777.69 |
| 2001-12-31 | 771.90 |
| 2002-01-01 | . |
| 2002-01-02 | 772.13 |
| 2002-01-03 | 777.05 |
| 2002-01-04 | 786.26 |
| 2002-01-07 | 789.75 |
| 2002-01-08 | 781.17 |
| 2002-01-09 | 773.62 |
| 2002-01-10 | 770.65 |
| 2002-01-11 | 764.42 |
| 2002-01-14 | 755.06 |
| 2002-01-15 | 759.46 |
| 2002-01-16 | 741.63 |
| 2002-01-17 | 744.45 |
| 2002-01-18 | 736.95 |
| 2002-01-21 | . |
| 2002-01-22 | 723.59 |
| 2002-01-23 | 722.25 |
| 2002-01-24 | 726.05 |
| 2002-01-25 | 721.12 |
| 2002-01-28 | 724.87 |
| 2002-01-29 | 709.51 |
| 2002-01-30 | 701.48 |
| 2002-01-31 | 704.86 |
| 2002-02-01 | 700.67 |
| 2002-02-04 | 679.28 |
| 2002-02-05 | 673.61 |
| 2002-02-06 | 672.89 |
| 2002-02-07 | 690.21 |
| 2002-02-08 | 713.09 |
| 2002-02-11 | 726.48 |
| 2002-02-12 | 721.45 |
| 2002-02-13 | 721.36 |
| 2002-02-14 | 724.13 |
| 2002-02-15 | 711.72 |
| 2002-02-18 | . |
| 2002-02-19 | 694.48 |
| 2002-02-20 | 696.38 |
| 2002-02-21 | 688.73 |
| 2002-02-22 | 693.71 |
| 2002-02-25 | 709.30 |
| 2002-02-26 | 708.85 |
| 2002-02-27 | 715.34 |
| 2002-02-28 | 719.62 |
| 2002-03-01 | 737.67 |
| 2002-03-04 | 760.73 |
| 2002-03-05 | 761.27 |
| 2002-03-06 | 769.93 |
| 2002-03-07 | 764.95 |
| 2002-03-08 | 770.96 |
| 2002-03-11 | 771.96 |
| 2002-03-12 | 761.68 |
| 2002-03-13 | 754.90 |
| 2002-03-14 | 754.07 |
| 2002-03-15 | 766.48 |
| 2002-03-18 | 779.59 |
| 2002-03-19 | 775.51 |
| 2002-03-20 | 766.02 |
| 2002-03-21 | 760.41 |
| 2002-03-22 | 756.68 |
| 2002-03-25 | 746.95 |
| 2002-03-26 | 735.28 |
| 2002-03-27 | 741.57 |
| 2002-03-28 | 748.80 |
| 2002-03-29 | . |
| 2002-04-01 | 746.75 |
| 2002-04-02 | 736.31 |
| 2002-04-03 | 729.25 |
| 2002-04-04 | 728.92 |
| 2002-04-05 | 736.15 |
| 2002-04-08 | 729.55 |
| 2002-04-09 | 728.53 |
| 2002-04-10 | 728.40 |
| 2002-04-11 | 709.77 |
| 2002-04-12 | 718.91 |
| 2002-04-15 | 723.14 |
| 2002-04-16 | 736.58 |
| 2002-04-17 | 739.02 |
| 2002-04-18 | 737.27 |
| 2002-04-19 | 741.11 |
| 2002-04-22 | 727.51 |
| 2002-04-23 | 720.88 |
| 2002-04-24 | 721.61 |
| 2002-04-25 | 718.04 |
| 2002-04-26 | 704.36 |
| 2002-04-29 | 688.09 |
| 2002-04-30 | 693.57 |
| 2002-05-01 | 707.71 |
| 2002-05-02 | 698.99 |
| 2002-05-03 | 689.00 |
| 2002-05-06 | 675.64 |
| 2002-05-07 | 674.04 |
| 2002-05-08 | 698.24 |
| 2002-05-09 | 693.24 |
| 2002-05-10 | 680.88 |
| 2002-05-13 | 686.35 |
| 2002-05-14 | 703.76 |
| 2002-05-15 | 717.26 |
| 2002-05-16 | 717.02 |
| 2002-05-17 | 725.15 |
| 2002-05-20 | 719.19 |
| 2002-05-21 | 712.61 |
| 2002-05-22 | 707.24 |
| 2002-05-23 | 714.28 |
| 2002-05-24 | 714.28 |
| 2002-05-27 | . |
| 2002-05-28 | 710.37 |
| 2002-05-29 | 707.16 |
| 2002-05-30 | 701.53 |
| 2002-05-31 | 707.67 |
| 2002-06-03 | 700.13 |
| 2002-06-04 | 690.36 |
| 2002-06-05 | 687.22 |
| 2002-06-06 | 677.59 |
| 2002-06-07 | 673.23 |
| 2002-06-10 | 667.12 |
| 2002-06-11 | 662.40 |
| 2002-06-12 | 643.75 |
| 2002-06-13 | 637.66 |
| 2002-06-14 | 633.70 |
| 2002-06-17 | 644.76 |
| 2002-06-18 | 652.35 |
| 2002-06-19 | 641.41 |
| 2002-06-20 | 618.72 |
| 2002-06-21 | 603.70 |
| 2002-06-24 | 602.04 |
| 2002-06-25 | 599.84 |
| 2002-06-26 | 580.89 |
| 2002-06-27 | 572.78 |
| 2002-06-28 | 595.58 |
| 2002-07-01 | 578.34 |
| 2002-07-02 | 560.00 |
| 2002-07-03 | 562.61 |
| 2002-07-04 | . |
| 2002-07-05 | 589.28 |
| 2002-07-08 | 579.68 |
| 2002-07-09 | 571.86 |
| 2002-07-10 | 547.50 |
| 2002-07-11 | 550.37 |
| 2002-07-12 | 554.57 |
| 2002-07-15 | 546.37 |
| 2002-07-16 | 536.11 |
| 2002-07-17 | 547.28 |
| 2002-07-18 | 542.75 |
| 2002-07-19 | 520.37 |
| 2002-07-22 | 509.23 |
| 2002-07-23 | 485.53 |
| 2002-07-24 | 495.36 |
| 2002-07-25 | 491.44 |
| 2002-07-26 | 493.05 |
| 2002-07-29 | 524.22 |
| 2002-07-30 | 530.47 |
| 2002-07-31 | 527.52 |
| 2002-08-01 | 510.34 |
| 2002-08-02 | 493.28 |
| 2002-08-05 | 469.01 |
| 2002-08-06 | 481.06 |
| 2002-08-07 | 488.23 |
| 2002-08-08 | 504.08 |
| 2002-08-09 | 505.54 |
| 2002-08-12 | 499.95 |
| 2002-08-13 | 492.15 |
| 2002-08-14 | 503.36 |
| 2002-08-15 | 523.65 |
| 2002-08-16 | 533.47 |
| 2002-08-19 | 552.31 |
| 2002-08-20 | 551.19 |
| 2002-08-21 | 563.73 |
| 2002-08-22 | 569.70 |
| 2002-08-23 | 550.50 |
| 2002-08-26 | 554.51 |
| 2002-08-27 | 549.38 |
| 2002-08-28 | 535.17 |
| 2002-08-29 | 543.10 |
| 2002-08-30 | 540.76 |
| 2002-09-02 | . |
| 2002-09-03 | 518.21 |
| 2002-09-04 | 526.19 |
| 2002-09-05 | 517.50 |
| 2002-09-06 | 540.07 |
| 2002-09-09 | 538.63 |
| 2002-09-10 | 549.56 |
| 2002-09-11 | 554.46 |
| 2002-09-12 | 539.64 |
| 2002-09-13 | 540.33 |
| 2002-09-16 | 536.21 |
| 2002-09-17 | 535.54 |
| 2002-09-18 | 532.24 |
| 2002-09-19 | 514.16 |
| 2002-09-20 | 520.22 |
| 2002-09-23 | 509.77 |
| 2002-09-24 | 504.72 |
| 2002-09-25 | 515.18 |
| 2002-09-26 | 528.07 |
| 2002-09-27 | 522.43 |
| 2002-09-30 | 507.02 |
| 2002-10-01 | 517.18 |
| 2002-10-02 | 514.18 |
| 2002-10-03 | 509.68 |
| 2002-10-04 | 495.40 |
| 2002-10-07 | 478.12 |
| 2002-10-08 | 476.84 |
| 2002-10-09 | 468.19 |
| 2002-10-10 | 486.77 |
| 2002-10-11 | 508.53 |
| 2002-10-14 | 507.21 |
| 2002-10-15 | 535.35 |
| 2002-10-16 | 526.36 |
| 2002-10-17 | 539.98 |
| 2002-10-18 | 542.40 |
| 2002-10-21 | 554.85 |
| 2002-10-22 | 555.65 |
| 2002-10-23 | 561.49 |
| 2002-10-24 | 554.83 |
| 2002-10-25 | 565.55 |
| 2002-10-28 | 563.86 |
| 2002-10-29 | 553.75 |
| 2002-10-30 | 557.09 |
| 2002-10-31 | 556.75 |
| 2002-11-01 | 562.42 |
| 2002-11-04 | 577.92 |
| 2002-11-05 | 586.08 |
| 2002-11-06 | 592.43 |
| 2002-11-07 | 575.70 |
| 2002-11-08 | 572.09 |
| 2002-11-11 | 560.51 |
| 2002-11-12 | 567.12 |
| 2002-11-13 | 564.98 |
| 2002-11-14 | 572.86 |
| 2002-11-15 | 580.37 |
| 2002-11-18 | 575.99 |
| 2002-11-19 | 571.07 |
| 2002-11-20 | 573.52 |
| 2002-11-21 | 595.39 |
| 2002-11-22 | 598.23 |
| 2002-11-25 | 600.84 |
| 2002-11-26 | 584.05 |
| 2002-11-27 | 603.66 |
| 2002-11-28 | . |
| 2002-11-29 | 608.70 |
| 2002-12-02 | 608.64 |
| 2002-12-03 | 584.26 |
| 2002-12-04 | 576.89 |
| 2002-12-05 | 577.43 |
| 2002-12-06 | 578.45 |
| 2002-12-09 | 558.06 |
| 2002-12-10 | 565.11 |
| 2002-12-11 | 569.21 |
| 2002-12-12 | 566.44 |
| 2002-12-13 | 555.54 |
| 2002-12-16 | 567.22 |
| 2002-12-17 | 567.63 |
| 2002-12-18 | 557.35 |
| 2002-12-19 | 555.97 |
| 2002-12-20 | 558.81 |
| 2002-12-23 | 560.99 |
| 2002-12-24 | 557.44 |
| 2002-12-25 | . |
| 2002-12-26 | 556.95 |
| 2002-12-27 | 543.29 |
| 2002-12-30 | 545.83 |
| 2002-12-31 | 554.91 |
| 2003-01-01 | . |
| 2003-01-02 | 573.24 |
| 2003-01-03 | 576.02 |
| 2003-01-06 | 591.10 |
| 2003-01-07 | 585.49 |
| 2003-01-08 | 575.68 |
| 2003-01-09 | 589.08 |
| 2003-01-10 | 595.99 |
| 2003-01-13 | 596.36 |
| 2003-01-14 | 602.12 |
| 2003-01-15 | 593.96 |
| 2003-01-16 | 593.44 |
| 2003-01-17 | 585.05 |
| 2003-01-20 | . |
| 2003-01-21 | 568.25 |
| 2003-01-22 | 562.55 |
| 2003-01-23 | 575.55 |
| 2003-01-24 | 563.30 |
| 2003-01-27 | 549.77 |
| 2003-01-28 | 555.04 |
| 2003-01-29 | 561.90 |
| 2003-01-30 | 544.86 |
| 2003-01-31 | 551.80 |
| 2003-02-03 | 549.61 |
| 2003-02-04 | 535.57 |
| 2003-02-05 | 532.25 |
| 2003-02-06 | 534.51 |
| 2003-02-07 | 525.71 |
| 2003-02-10 | 525.02 |
| 2003-02-11 | 523.87 |
| 2003-02-12 | 515.72 |
| 2003-02-13 | 508.85 |
| 2003-02-14 | 520.63 |
| 2003-02-17 | . |
| 2003-02-18 | 535.67 |
| 2003-02-19 | 526.58 |
| 2003-02-20 | 523.38 |
| 2003-02-21 | 530.64 |
| 2003-02-24 | 515.26 |
| 2003-02-25 | 517.26 |
| 2003-02-26 | 511.81 |
| 2003-02-27 | 519.67 |
| 2003-02-28 | 530.83 |
| 2003-03-03 | 528.04 |
| 2003-03-04 | 514.09 |
| 2003-03-05 | 518.65 |
| 2003-03-06 | 512.07 |
| 2003-03-07 | 515.15 |
| 2003-03-10 | 502.39 |
| 2003-03-11 | 493.84 |
| 2003-03-12 | 488.88 |
| 2003-03-13 | 512.01 |
| 2003-03-14 | 520.82 |
| 2003-03-17 | 539.61 |
| 2003-03-18 | 534.79 |
| 2003-03-19 | 538.55 |
| 2003-03-20 | 545.05 |
| 2003-03-21 | 561.17 |
| 2003-03-24 | 536.43 |
| 2003-03-25 | 545.30 |
| 2003-03-26 | 541.46 |
| 2003-03-27 | 541.21 |
| 2003-03-28 | 537.70 |
| 2003-03-31 | 523.82 |
| 2003-04-01 | 530.80 |
| 2003-04-02 | 546.37 |
| 2003-04-03 | 545.99 |
| 2003-04-04 | 547.97 |
| 2003-04-07 | 557.96 |
| 2003-04-08 | 553.84 |
| 2003-04-09 | 548.23 |
| 2003-04-10 | 547.43 |
| 2003-04-11 | 547.28 |
| 2003-04-14 | 559.65 |
| 2003-04-15 | 564.91 |
| 2003-04-16 | 559.20 |
| 2003-04-17 | 567.78 |
| 2003-04-18 | . |
| 2003-04-21 | 568.59 |
| 2003-04-22 | 585.07 |
| 2003-04-23 | 594.67 |
| 2003-04-24 | 586.78 |
| 2003-04-25 | 576.85 |
| 2003-04-28 | 586.10 |
| 2003-04-29 | 589.73 |
| 2003-04-30 | 593.29 |
| 2003-05-01 | 592.00 |
| 2003-05-02 | 593.88 |
| 2003-05-05 | 588.92 |
| 2003-05-06 | 596.09 |
| 2003-05-07 | 597.78 |
| 2003-05-08 | 589.86 |
| 2003-05-09 | 597.21 |
| 2003-05-12 | 603.32 |
| 2003-05-13 | 602.15 |
| 2003-05-14 | 600.91 |
| 2003-05-15 | 608.63 |
| 2003-05-16 | 614.69 |
| 2003-05-19 | 596.56 |
| 2003-05-20 | 594.29 |
| 2003-05-21 | 598.54 |
| 2003-05-22 | 611.83 |
| 2003-05-23 | 611.87 |
| 2003-05-26 | . |
| 2003-05-27 | 619.20 |
| 2003-05-28 | 620.14 |
| 2003-05-29 | 623.12 |
| 2003-05-30 | 627.13 |
| 2003-06-02 | 638.28 |
| 2003-06-03 | 632.84 |
| 2003-06-04 | 643.73 |
| 2003-06-05 | 648.91 |
| 2003-06-06 | 648.09 |
| 2003-06-09 | 636.49 |
| 2003-06-10 | 640.12 |
| 2003-06-11 | 651.15 |
| 2003-06-12 | 655.26 |
| 2003-06-13 | 649.31 |
| 2003-06-16 | 661.96 |
| 2003-06-17 | 663.63 |
| 2003-06-18 | 657.44 |
| 2003-06-19 | 643.71 |
| 2003-06-20 | 643.76 |
| 2003-06-23 | 632.96 |
| 2003-06-24 | 628.56 |
| 2003-06-25 | 628.11 |
| 2003-06-26 | 631.42 |
| 2003-06-27 | 630.85 |
| 2003-06-30 | 632.95 |
| 2003-07-01 | 632.08 |
| 2003-07-02 | 640.03 |
| 2003-07-03 | 638.99 |
| 2003-07-04 | . |
| 2003-07-07 | 654.03 |
| 2003-07-08 | 654.19 |
| 2003-07-09 | 652.47 |
| 2003-07-10 | 644.28 |
| 2003-07-11 | 649.14 |
| 2003-07-14 | 656.24 |
| 2003-07-15 | 652.20 |
| 2003-07-16 | 647.22 |
| 2003-07-17 | 637.49 |
| 2003-07-18 | 643.65 |
| 2003-07-21 | 633.61 |
| 2003-07-22 | 638.68 |
| 2003-07-23 | 633.49 |
| 2003-07-24 | 635.82 |
| 2003-07-25 | 642.67 |
| 2003-07-28 | 645.76 |
| 2003-07-29 | 645.96 |
| 2003-07-30 | 635.98 |
| 2003-07-31 | 638.83 |
| 2003-08-01 | 636.17 |
| 2003-08-04 | 632.61 |
| 2003-08-05 | 624.24 |
| 2003-08-06 | 621.86 |
| 2003-08-07 | 621.20 |
| 2003-08-08 | 625.23 |
| 2003-08-11 | 631.72 |
| 2003-08-12 | 638.24 |
| 2003-08-13 | 637.54 |
| 2003-08-14 | 642.31 |
| 2003-08-15 | 641.72 |
| 2003-08-18 | 644.98 |
| 2003-08-19 | 649.19 |
| 2003-08-20 | 647.33 |
| 2003-08-21 | 651.29 |
| 2003-08-22 | 650.14 |
| 2003-08-25 | 646.32 |
| 2003-08-26 | 645.07 |
| 2003-08-27 | 646.75 |
| 2003-08-28 | 649.88 |
| 2003-08-29 | 658.99 |
| 2003-09-01 | . |
| 2003-09-02 | 666.75 |
| 2003-09-03 | 672.91 |
| 2003-09-04 | 675.86 |
| 2003-09-05 | 672.05 |
| 2003-09-08 | 674.34 |
| 2003-09-09 | 667.74 |
| 2003-09-10 | 654.09 |
| 2003-09-11 | 654.78 |
| 2003-09-12 | 653.22 |
| 2003-09-15 | 648.28 |
| 2003-09-16 | 658.06 |
| 2003-09-17 | 659.13 |
| 2003-09-18 | 665.06 |
| 2003-09-19 | 660.28 |
| 2003-09-22 | 650.42 |
| 2003-09-23 | 653.63 |
| 2003-09-24 | 642.38 |
| 2003-09-25 | 637.68 |
| 2003-09-26 | 628.67 |
| 2003-09-29 | 631.04 |
| 2003-09-30 | 629.89 |
| 2003-10-01 | 642.69 |
| 2003-10-02 | 647.31 |
| 2003-10-03 | 654.96 |
| 2003-10-06 | 658.31 |
| 2003-10-07 | 660.62 |
| 2003-10-08 | 654.96 |
| 2003-10-09 | 663.24 |
| 2003-10-10 | 668.12 |
| 2003-10-13 | 670.30 |
| 2003-10-14 | 673.99 |
| 2003-10-15 | 672.29 |
| 2003-10-16 | 676.35 |
| 2003-10-17 | 667.89 |
| 2003-10-20 | 668.68 |
| 2003-10-21 | 668.69 |
| 2003-10-22 | 661.85 |
| 2003-10-23 | 657.43 |
| 2003-10-24 | 656.92 |
| 2003-10-27 | 663.43 |
| 2003-10-28 | 673.98 |
| 2003-10-29 | 676.17 |
| 2003-10-30 | 678.96 |
| 2003-10-31 | 676.09 |
| 2003-11-03 | 679.38 |
| 2003-11-04 | 675.68 |
| 2003-11-05 | 675.33 |
| 2003-11-06 | 680.35 |
| 2003-11-07 | 688.58 |
| 2003-11-10 | 682.27 |
| 2003-11-11 | 672.29 |
| 2003-11-12 | 678.52 |
| 2003-11-13 | 678.57 |
| 2003-11-14 | 674.55 |
| 2003-11-17 | 668.65 |
| 2003-11-18 | 664.19 |
| 2003-11-19 | 667.53 |
| 2003-11-20 | 664.57 |
| 2003-11-21 | 669.22 |
| 2003-11-24 | 676.15 |
| 2003-11-25 | 681.36 |
| 2003-11-26 | 687.30 |
| 2003-11-27 | . |
| 2003-11-28 | 687.08 |
| 2003-12-01 | 692.80 |
| 2003-12-02 | 693.38 |
| 2003-12-03 | 693.07 |
| 2003-12-04 | 692.22 |
| 2003-12-05 | 685.67 |
| 2003-12-08 | 688.00 |
| 2003-12-09 | 690.34 |
| 2003-12-10 | 687.61 |
| 2003-12-11 | 694.76 |
| 2003-12-12 | 701.82 |
| 2003-12-15 | 702.14 |
| 2003-12-16 | 701.95 |
| 2003-12-17 | 701.47 |
| 2003-12-18 | 709.27 |
| 2003-12-19 | 711.22 |
| 2003-12-22 | 714.02 |
| 2003-12-23 | 716.32 |
| 2003-12-24 | 717.00 |
| 2003-12-25 | . |
| 2003-12-26 | 718.23 |
| 2003-12-29 | 723.88 |
| 2003-12-30 | 725.68 |
| 2003-12-31 | 730.92 |
| 2004-01-01 | . |
| 2004-01-02 | 735.01 |
| 2004-01-05 | 742.69 |
| 2004-01-06 | 742.08 |
| 2004-01-07 | 743.46 |
| 2004-01-08 | 752.62 |
| 2004-01-09 | 750.25 |
| 2004-01-12 | 751.71 |
| 2004-01-13 | 749.26 |
| 2004-01-14 | 751.72 |
| 2004-01-15 | 750.34 |
| 2004-01-16 | 750.42 |
| 2004-01-19 | . |
| 2004-01-20 | 752.11 |
| 2004-01-21 | 758.78 |
| 2004-01-22 | 759.83 |
| 2004-01-23 | 758.43 |
| 2004-01-26 | 758.45 |
| 2004-01-27 | 752.32 |
| 2004-01-28 | 739.78 |
| 2004-01-29 | 738.61 |
| 2004-01-30 | 735.76 |
| 2004-02-02 | 737.76 |
| 2004-02-03 | 733.12 |
| 2004-02-04 | 723.83 |
| 2004-02-05 | 725.56 |
| 2004-02-06 | 733.06 |
| 2004-02-09 | 738.89 |
| 2004-02-10 | 747.51 |
| 2004-02-11 | 754.52 |
| 2004-02-12 | 747.52 |
| 2004-02-13 | 740.54 |
| 2004-02-16 | . |
| 2004-02-17 | 749.37 |
| 2004-02-18 | 746.91 |
| 2004-02-19 | 743.29 |
| 2004-02-20 | 736.20 |
| 2004-02-23 | 730.78 |
| 2004-02-24 | 728.94 |
| 2004-02-25 | 732.58 |
| 2004-02-26 | 733.83 |
| 2004-02-27 | 732.79 |
| 2004-03-01 | 738.44 |
| 2004-03-02 | 733.90 |
| 2004-03-03 | 732.49 |
| 2004-03-04 | 738.37 |
| 2004-03-05 | 738.20 |
| 2004-03-08 | 732.09 |
| 2004-03-09 | 727.87 |
| 2004-03-10 | 715.08 |
| 2004-03-11 | 704.95 |
| 2004-03-12 | 713.80 |
| 2004-03-15 | 698.80 |
| 2004-03-16 | 702.69 |
| 2004-03-17 | 711.69 |
| 2004-03-18 | 711.56 |
| 2004-03-19 | 711.82 |
| 2004-03-22 | 698.75 |
| 2004-03-23 | 698.03 |
| 2004-03-24 | 695.61 |
| 2004-03-25 | 706.67 |
| 2004-03-26 | 707.49 |
| 2004-03-29 | 713.29 |
| 2004-03-30 | 715.42 |
| 2004-03-31 | 717.73 |
| 2004-04-01 | 726.27 |
| 2004-04-02 | 733.90 |
| 2004-04-05 | 736.88 |
| 2004-04-06 | 737.84 |
| 2004-04-07 | 738.17 |
| 2004-04-08 | 738.79 |
| 2004-04-09 | . |
| 2004-04-12 | 741.60 |
| 2004-04-13 | 731.00 |
| 2004-04-14 | 730.55 |
| 2004-04-15 | 725.94 |
| 2004-04-16 | 730.50 |
| 2004-04-19 | 734.74 |
| 2004-04-20 | 729.26 |
| 2004-04-21 | 728.55 |
| 2004-04-22 | 732.96 |
| 2004-04-23 | 731.49 |
| 2004-04-26 | 731.79 |
| 2004-04-27 | 731.58 |
| 2004-04-28 | 722.68 |
| 2004-04-29 | 720.21 |
| 2004-04-30 | 713.73 |
| 2004-05-03 | 717.72 |
| 2004-05-04 | 719.74 |
| 2004-05-05 | 720.52 |
| 2004-05-06 | 709.94 |
| 2004-05-07 | 700.12 |
| 2004-05-10 | 681.33 |
| 2004-05-11 | 692.32 |
| 2004-05-12 | 692.11 |
| 2004-05-13 | 689.63 |
| 2004-05-14 | 687.08 |
| 2004-05-17 | 676.69 |
| 2004-05-18 | 682.33 |
| 2004-05-19 | 689.55 |
| 2004-05-20 | 687.08 |
| 2004-05-21 | 691.22 |
| 2004-05-24 | 694.64 |
| 2004-05-25 | 704.27 |
| 2004-05-26 | 707.31 |
| 2004-05-27 | 710.61 |
| 2004-05-28 | 708.26 |
| 2004-05-31 | . |
| 2004-06-01 | 706.65 |
| 2004-06-02 | 710.77 |
| 2004-06-03 | 705.55 |
| 2004-06-04 | 709.77 |
| 2004-06-07 | 718.50 |
| 2004-06-08 | 717.94 |
| 2004-06-09 | 713.41 |
| 2004-06-10 | 714.84 |
| 2004-06-11 | . |
| 2004-06-14 | 703.97 |
| 2004-06-15 | 707.17 |
| 2004-06-16 | 707.70 |
| 2004-06-17 | 708.40 |
| 2004-06-18 | 710.35 |
| 2004-06-21 | 706.39 |
| 2004-06-22 | 701.47 |
| 2004-06-23 | 700.16 |
| 2004-06-24 | 703.78 |
| 2004-06-25 | 702.64 |
| 2004-06-28 | 704.54 |
| 2004-06-29 | 704.55 |
| 2004-06-30 | 707.39 |
| 2004-07-01 | 704.08 |
| 2004-07-02 | 702.83 |
| 2004-07-05 | . |
| 2004-07-06 | 693.41 |
| 2004-07-07 | 693.25 |
| 2004-07-08 | 687.14 |
| 2004-07-09 | 689.01 |
| 2004-07-12 | 689.97 |
| 2004-07-13 | 689.35 |
| 2004-07-14 | 685.92 |
| 2004-07-15 | 681.11 |
| 2004-07-16 | 679.31 |
| 2004-07-19 | 677.43 |
| 2004-07-20 | 682.22 |
| 2004-07-21 | 679.28 |
| 2004-07-22 | 681.07 |
| 2004-07-23 | 673.65 |
| 2004-07-26 | 669.01 |
| 2004-07-27 | 670.61 |
| 2004-07-28 | 665.11 |
| 2004-07-29 | 668.84 |
| 2004-07-30 | 668.45 |
| 2004-08-02 | 674.22 |
| 2004-08-03 | 674.43 |
| 2004-08-04 | 664.01 |
| 2004-08-05 | 661.29 |
| 2004-08-06 | 652.48 |
| 2004-08-09 | 646.54 |
| 2004-08-10 | 654.04 |
| 2004-08-11 | 648.02 |
| 2004-08-12 | 640.76 |
| 2004-08-13 | 644.14 |
| 2004-08-16 | 654.51 |
| 2004-08-17 | 658.79 |
| 2004-08-18 | 664.26 |
| 2004-08-19 | 664.97 |
| 2004-08-20 | 669.42 |
| 2004-08-23 | 666.69 |
| 2004-08-24 | 664.86 |
| 2004-08-25 | 666.86 |
| 2004-08-26 | 668.35 |
| 2004-08-27 | 669.12 |
| 2004-08-30 | 663.25 |
| 2004-08-31 | 662.42 |
| 2004-09-01 | 663.40 |
| 2004-09-02 | 665.93 |
| 2004-09-03 | 662.07 |
| 2004-09-06 | . |
| 2004-09-07 | 667.92 |
| 2004-09-08 | 670.12 |
| 2004-09-09 | 669.63 |
| 2004-09-10 | 676.25 |
| 2004-09-13 | 677.75 |
| 2004-09-14 | 681.67 |
| 2004-09-15 | 676.23 |
| 2004-09-16 | 680.47 |
| 2004-09-17 | 682.50 |
| 2004-09-20 | 677.23 |
| 2004-09-21 | 679.14 |
| 2004-09-22 | 673.57 |
| 2004-09-23 | 675.08 |
| 2004-09-24 | 677.45 |
| 2004-09-27 | 671.61 |
| 2004-09-28 | 669.30 |
| 2004-09-29 | 671.36 |
| 2004-09-30 | 674.88 |
| 2004-10-01 | 686.13 |
| 2004-10-04 | 691.63 |
| 2004-10-05 | 693.49 |
| 2004-10-06 | 698.53 |
| 2004-10-07 | 696.09 |
| 2004-10-08 | 692.15 |
| 2004-10-11 | 693.76 |
| 2004-10-12 | 690.92 |
| 2004-10-13 | 690.28 |
| 2004-10-14 | 685.24 |
| 2004-10-15 | 686.82 |
| 2004-10-18 | 687.34 |
| 2004-10-19 | 686.25 |
| 2004-10-20 | 683.88 |
| 2004-10-21 | 687.34 |
| 2004-10-22 | 682.64 |
| 2004-10-25 | 682.45 |
| 2004-10-26 | 691.31 |
| 2004-10-27 | 698.37 |
| 2004-10-28 | 702.65 |
| 2004-10-29 | 703.91 |
| 2004-11-01 | 703.01 |
| 2004-11-02 | 707.55 |
| 2004-11-03 | 712.87 |
| 2004-11-04 | 720.92 |
| 2004-11-05 | 722.29 |
| 2004-11-08 | 718.42 |
| 2004-11-09 | 720.22 |
| 2004-11-10 | 720.99 |
| 2004-11-11 | 725.36 |
| 2004-11-12 | 732.59 |
| 2004-11-15 | 734.29 |
| 2004-11-16 | 731.96 |
| 2004-11-17 | 735.06 |
| 2004-11-18 | 734.94 |
| 2004-11-19 | 733.39 |
| 2004-11-22 | 735.55 |
| 2004-11-23 | 740.82 |
| 2004-11-24 | 742.96 |
| 2004-11-25 | . |
| 2004-11-26 | 744.56 |
| 2004-11-29 | 742.64 |
| 2004-11-30 | 739.30 |
| 2004-12-01 | 749.67 |
| 2004-12-02 | 749.67 |
| 2004-12-03 | 747.62 |
| 2004-12-06 | 748.03 |
| 2004-12-07 | 746.89 |
| 2004-12-08 | 741.26 |
| 2004-12-09 | 744.34 |
| 2004-12-10 | 745.67 |
| 2004-12-13 | 751.08 |
| 2004-12-14 | 754.29 |
| 2004-12-15 | 761.26 |
| 2004-12-16 | 759.24 |
| 2004-12-17 | 758.25 |
| 2004-12-20 | 760.37 |
| 2004-12-21 | 763.85 |
| 2004-12-22 | 766.13 |
| 2004-12-23 | 766.80 |
| 2004-12-24 | . |
| 2004-12-27 | 772.13 |
| 2004-12-28 | 775.89 |
| 2004-12-29 | 773.55 |
| 2004-12-30 | 777.55 |
| 2004-12-31 | 777.71 |
| 2005-01-03 | 773.69 |
| 2005-01-04 | 765.14 |
| 2005-01-05 | 760.89 |
| 2005-01-06 | 760.31 |
| 2005-01-07 | 758.97 |
| 2005-01-10 | 763.35 |
| 2005-01-11 | 759.92 |
| 2005-01-12 | 762.63 |
| 2005-01-13 | 759.60 |
| 2005-01-14 | 762.62 |
| 2005-01-17 | . |
| 2005-01-18 | 765.18 |
| 2005-01-19 | 760.25 |
| 2005-01-20 | 756.52 |
| 2005-01-21 | 757.56 |
| 2005-01-24 | 756.06 |
| 2005-01-25 | 756.32 |
| 2005-01-26 | 759.03 |
| 2005-01-27 | 755.29 |
#2005-01-28| 752.37
#2005-01-31| 757.95
#2005-02-01| 757.54
#2005-02-02| 762.14
#2005-02-03| 758.60
#2005-02-04| 763.47
#2005-02-07| 763.68
#2005-02-08| 761.67
#2005-02-09| 759.59
#2005-02-10| 762.30
#2005-02-11| 765.40
#2005-02-14| 764.44
#2005-02-15| 770.03
#2005-02-16| 769.44
#2005-02-17| 770.43
#2005-02-18| 767.12
#2005-02-21| .
#2005-02-22| 759.42
#2005-02-23| 760.48
#2005-02-24| 757.19
#2005-02-25| 757.94
#2005-02-28| 758.83
#2005-03-01| 764.84
#2005-03-02| 767.02
#2005-03-03| 766.72
#2005-03-04| 772.79
#2005-03-07| 775.10
#2005-03-08| 773.60
#2005-03-09| 768.34
#2005-03-10| 765.84
#2005-03-11| 763.97
#2005-03-14| 765.83
#2005-03-15| 768.36
#2005-03-16| 769.56
#2005-03-17| 774.52
#2005-03-18| 775.96
#2005-03-21| 771.84
#2005-03-22| 764.41
#2005-03-23| 757.57
#2005-03-24| 756.13
#2005-03-25| .
#2005-03-28| 757.32
#2005-03-29| 752.84
#2005-03-30| 760.50
#2005-03-31| 762.48
#2005-04-01| 759.99
#2005-04-04| 755.04
#2005-04-05| 758.29
#2005-04-06| 755.70
#2005-04-07| 762.38
#2005-04-08| 760.39
#2005-04-11| 760.86
#2005-04-12| 760.38
#2005-04-13| 757.04
#2005-04-14| 749.77
#2005-04-15| 740.16
#2005-04-18| 734.55
#2005-04-19| 738.04
#2005-04-20| 732.57
#2005-04-21| 745.97
#2005-04-22| 740.78
#2005-04-25| 741.97
#2005-04-26| 735.41
#2005-04-27| 733.07
#2005-04-28| 724.27
#2005-04-29| 728.56
#2005-05-02| 729.90
#2005-05-03| 729.46
#2005-05-04| 742.80
#2005-05-05| 740.34
#2005-05-06| 739.42
#2005-05-09| 741.79
#2005-05-10| 734.87
#2005-05-11| 729.35
#2005-05-12| 729.65
#2005-05-13| 728.14
#2005-05-16| 726.86
#2005-05-17| 728.31
#2005-05-18| 731.72
#2005-05-19| 738.35
#2005-05-20| 736.76
#2005-05-23| 739.79
#2005-05-24| 741.27
#2005-05-25| 738.68
#2005-05-26| 741.06
#2005-05-27| 741.88
#2005-05-30| .
#2005-05-31| 736.88
#2005-06-01| 737.09
#2005-06-02| 737.78
#2005-06-03| 736.80
#2005-06-06| 734.48
#2005-06-07| 737.02
#2005-06-08| 737.38
#2005-06-09| 735.00
#2005-06-10| 734.67
#2005-06-13| 736.94
#2005-06-14| 738.21
#2005-06-15| 737.29
#2005-06-16| 738.88
#2005-06-17| 741.06
#2005-06-20| 742.28
#2005-06-21| 744.78
#2005-06-22| 746.12
#2005-06-23| 738.64
#2005-06-24| 737.20
#2005-06-27| 732.12
#2005-06-28| 736.22
#2005-06-29| 734.13
#2005-06-30| 730.92
#2005-07-01| 729.94
#2005-07-04| .
#2005-07-05| 728.83
#2005-07-06| 727.32
#2005-07-07| 721.61
#2005-07-08| 731.32
#2005-07-11| 736.78
#2005-07-12| 739.52
#2005-07-13| 737.58
#2005-07-14| 740.16
#2005-07-15| 739.01
#2005-07-18| 734.42
#2005-07-19| 733.03
#2005-07-20| 733.86
#2005-07-21| 734.74
#2005-07-22| 739.35
#2005-07-25| 737.18
#2005-07-26| 741.38
#2005-07-27| 745.02
#2005-07-28| 749.50
#2005-07-29| 744.42
#2005-08-01| 745.82
#2005-08-02| 750.29
#2005-08-03| 749.90
#2005-08-04| 751.53
#2005-08-05| 750.19
#2005-08-08| 749.98
#2005-08-09| 755.66
#2005-08-10| 757.43
#2005-08-11| 762.87
#2005-08-12| 762.80
#2005-08-15| 766.10
#2005-08-16| 761.47
#2005-08-17| 761.24
#2005-08-18| 756.80
#2005-08-19| 755.46
#2005-08-22| 758.36
#2005-08-23| 755.76
#2005-08-24| 749.92
#2005-08-25| 749.76
#2005-08-26| 748.18
#2005-08-29| 749.32
#2005-08-30| 748.04
#2005-08-31| 752.28
#2005-09-01| 754.61
#2005-09-02| 753.84
#2005-09-05| .
#2005-09-06| 761.24
#2005-09-07| 761.88
#2005-09-08| 758.23
#2005-09-09| 762.45
#2005-09-12| 761.93
#2005-09-13| 755.42
#2005-09-14| 753.50
#2005-09-15| 753.74
#2005-09-16| 757.21
#2005-09-19| 750.97
#2005-09-20| 748.11
#2005-09-21| 738.91
#2005-09-22| 736.10
#2005-09-23| 735.05
#2005-09-26| 736.45
#2005-09-27| 733.85
#2005-09-28| 734.51
#2005-09-29| 739.70
#2005-09-30| 743.75
#2005-10-03| 740.85
#2005-10-04| 740.66
#2005-10-05| 731.38
#2005-10-06| 729.20
#2005-10-07| 728.64
#2005-10-10| 727.03
#2005-10-11| 722.14
#2005-10-12| 714.70
#2005-10-13| 711.44
#2005-10-14| 718.18
#2005-10-17| 715.66
#2005-10-18| 705.76
#2005-10-19| 706.46
#2005-10-20| 701.30
#2005-10-21| 700.00
#2005-10-24| 708.83
#2005-10-25| 710.20
#2005-10-26| 708.71
#2005-10-27| 700.52
#2005-10-28| 705.69
#2005-10-31| 712.15
#2005-11-01| 714.39
#2005-11-02| 723.47
#2005-11-03| 722.88
#2005-11-04| 718.59
#2005-11-07| 720.81
#2005-11-08| 717.86
#2005-11-09| 718.57
#2005-11-10| 723.53
#2005-11-11| 725.44
#2005-11-14| 723.19
#2005-11-15| 718.05
#2005-11-16| 714.79
#2005-11-17| 720.10
#2005-11-18| 723.17
#2005-11-21| 724.60
#2005-11-22| 725.72
#2005-11-23| 729.45
#2005-11-24| .
#2005-11-25| 729.96
#2005-11-28| 727.47
#2005-11-29| 725.24
#2005-11-30| 723.16
#2005-12-01| 729.84
#2005-12-02| 732.64
#2005-12-05| 731.17
#2005-12-06| 733.57
#2005-12-07| 735.45
#2005-12-08| 732.56
#2005-12-09| 735.38
#2005-12-12| 740.58
#2005-12-13| 741.56
#2005-12-14| 742.42
#2005-12-15| 739.78
#2005-12-16| 742.94
#2005-12-19| 740.13
#2005-12-20| 736.00
#2005-12-21| 733.38
#2005-12-22| 736.36
#2005-12-23| 737.96
#2005-12-26| .
#2005-12-27| 734.94
#2005-12-28| 734.65
#2005-12-29| 735.68
#2005-12-30| 731.87
#2006-01-02| .
#2006-01-03| 735.83
#2006-01-04| 742.20
#2006-01-05| 742.00
#2006-01-06| 750.75
#2006-01-09| 751.32
#2006-01-10| 747.78
#2006-01-11| 751.04
#2006-01-12| 750.88
#2006-01-13| 749.50
#2006-01-16| .
#2006-01-17| 745.42
#2006-01-18| 741.15
#2006-01-19| 748.97
#2006-01-20| 740.48
#2006-01-23| 741.97
#2006-01-24| 744.74
#2006-01-25| 742.60
#2006-01-26| 745.34
#2006-01-27| 747.24
#2006-01-30| 746.50
#2006-01-31| 744.77
#2006-02-01| 751.01
#2006-02-02| 743.52
#2006-02-03| 741.64
#2006-02-06| 741.81
#2006-02-07| 742.55
#2006-02-08| 745.37
#2006-02-09| 747.39
#2006-02-10| 746.49
#2006-02-13| 742.76
#2006-02-14| 744.20
#2006-02-15| 745.92
#2006-02-16| 744.00
#2006-02-17| 741.48
#2006-02-20| .
#2006-02-21| 738.14
#2006-02-22| 740.95
#2006-02-23| 741.75
#2006-02-24| 742.17
#2006-02-27| 746.57
#2006-02-28| 742.25
#2006-03-01| 747.66
#2006-03-02| 746.63
#2006-03-03| 746.98
#2006-03-06| 745.06
#2006-03-07| 741.43
#2006-03-08| 739.05
#2006-03-09| 739.92
#2006-03-10| 742.65
#2006-03-13| 745.73
#2006-03-14| 749.95
#2006-03-15| 753.71
#2006-03-16| 754.54
#2006-03-17| 754.61
#2006-03-20| 754.40
#2006-03-21| 750.70
#2006-03-22| 753.36
#2006-03-23| 751.68
#2006-03-24| 753.20
#2006-03-27| 752.27
#2006-03-28| 747.69
#2006-03-29| 750.61
#2006-03-30| 755.60
#2006-03-31| 752.68
#2006-04-03| 754.25
#2006-04-04| 757.06
#2006-04-05| 758.58
#2006-04-06| 761.46
#2006-04-07| 757.33
#2006-04-10| 759.69
#2006-04-11| 754.03
#2006-04-12| 752.84
#2006-04-13| 755.25
#2006-04-14| .
#2006-04-17| 755.47
#2006-04-18| 760.21
#2006-04-19| 761.45
#2006-04-20| 762.15
#2006-04-21| 761.77
#2006-04-24| 760.61
#2006-04-25| 764.69
#2006-04-26| 767.38
#2006-04-27| 774.48
#2006-04-28| 776.04
#2006-05-01| 773.80
#2006-05-02| 777.13
#2006-05-03| 774.85
#2006-05-04| 778.60
#2006-05-05| 787.72
#2006-05-08| 788.82
#2006-05-09| 792.44
#2006-05-10| 794.43
#2006-05-11| 791.27
#2006-05-12| 786.80
#2006-05-15| 782.49
#2006-05-16| 787.48
#2006-05-17| 777.13
#2006-05-18| 771.02
#2006-05-19| 769.31
#2006-05-22| 762.34
#2006-05-23| 765.25
#2006-05-24| 759.84
#2006-05-25| 768.09
#2006-05-26| 774.56
#2006-05-29| .
#2006-05-30| 771.08
#2006-05-31| 772.51
#2006-06-01| 780.52
#2006-06-02| 784.98
#2006-06-05| 777.18
#2006-06-06| 767.74
#2006-06-07| 769.22
#2006-06-08| 758.26
#2006-06-09| 760.05
#2006-06-12| 753.55
#2006-06-13| 739.78
#2006-06-14| 740.13
#2006-06-15| 751.71
#2006-06-16| 751.12
#2006-06-19| 749.70
#2006-06-20| 749.35
#2006-06-21| 753.03
#2006-06-22| 746.96
#2006-06-23| 744.00
#2006-06-26| 745.87
#2006-06-27| 740.27
#2006-06-28| 743.07
#2006-06-29| 754.94
#2006-06-30| 764.74
#2006-07-03| 766.77
#2006-07-04| .
#2006-07-05| 757.99
#2006-07-06| 757.38
#2006-07-07| 755.21
#2006-07-10| 754.04
#2006-07-11| 753.14
#2006-07-12| 748.51
#2006-07-13| 735.06
#2006-07-14| 726.33
#2006-07-17| 723.16
#2006-07-18| 723.53
#2006-07-19| 733.47
#2006-07-20| 733.94
#2006-07-21| 727.48
#2006-07-24| 735.54
#2006-07-25| 737.14
#2006-07-26| 735.76
#2006-07-27| 742.70
#2006-07-28| 751.52
#2006-07-31| 752.21
#2006-08-01| 746.70
#2006-08-02| 756.33
#2006-08-03| 753.83
#2006-08-04| 757.06
#2006-08-07| 749.94
#2006-08-08| 747.75
#2006-08-09| 745.69
#2006-08-10| 747.92
#2006-08-11| 748.41
#2006-08-14| 751.54
#2006-08-15| 757.24
#2006-08-16| 761.45
#2006-08-17| 766.36
#2006-08-18| 764.88
#2006-08-21| 765.67
#2006-08-22| 765.71
#2006-08-23| 761.41
#2006-08-24| 760.84
#2006-08-25| 761.11
#2006-08-28| 764.44
#2006-08-29| 766.17
#2006-08-30| 770.33
#2006-08-31| 770.05
#2006-09-01| 775.85
#2006-09-04| .
#2006-09-05| 775.54
#2006-09-06| 769.40
#2006-09-07| 766.09
#2006-09-08| 767.37
#2006-09-11| 766.53
#2006-09-12| 774.32
#2006-09-13| 774.69
#2006-09-14| 774.72
#2006-09-15| 775.40
#2006-09-18| 773.73
#2006-09-19| 773.78
#2006-09-20| 780.55
#2006-09-21| 780.87
#2006-09-22| 777.80
#2006-09-25| 786.11
#2006-09-26| 793.77
#2006-09-27| 795.40
#2006-09-28| 791.51
#2006-09-29| 792.41
#2006-10-02| 790.44
#2006-10-03| 795.36
#2006-10-04| 799.21
#2006-10-05| 802.04
#2006-10-06| 801.97
#2006-10-09| 803.48
#2006-10-10| 803.39
#2006-10-11| 802.27
#2006-10-12| 809.17
#2006-10-13| 810.42
#2006-10-16| 813.03
#2006-10-17| 811.32
#2006-10-18| 816.04
#2006-10-19| 821.61
#2006-10-20| 821.65
#2006-10-23| 823.43
#2006-10-24| 825.29
#2006-10-25| 827.48
#2006-10-26| 840.01
#2006-10-27| 838.90
#2006-10-30| 839.01
#2006-10-31| 840.65
#2006-11-01| 833.41
#2006-11-02| 834.43
#2006-11-03| 833.36
#2006-11-06| 842.89
#2006-11-07| 843.19
#2006-11-08| 845.98
#2006-11-09| 845.98
#2006-11-10| 845.25
#2006-11-13| 845.77
#2006-11-14| 847.04
#2006-11-15| 849.30
#2006-11-16| 852.19
#2006-11-17| 851.22
#2006-11-20| 851.15
#2006-11-21| 853.33
#2006-11-22| 855.42
#2006-11-23| .
#2006-11-24| 855.13
#2006-11-27| 848.00
#2006-11-28| 848.64
#2006-11-29| 856.66
#2006-11-30| 858.08
#2006-12-01| 859.28
#2006-12-04| 866.12
#2006-12-05| 873.49
#2006-12-06| 871.66
#2006-12-07| 872.17
#2006-12-08| 877.29
#2006-12-11| 880.81
#2006-12-12| 880.57
#2006-12-13| 883.66
#2006-12-14| 886.10
#2006-12-15| 884.22
#2006-12-18| 884.55
#2006-12-19| 886.40
#2006-12-20| 888.17
#2006-12-21| 888.02
#2006-12-22| 884.95
#2006-12-25| .
#2006-12-26| 887.57
#2006-12-27| 892.08
#2006-12-28| 891.10
#2006-12-29| 888.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 892.83
#2007-01-04| 892.77
#2007-01-05| 886.44
#2007-01-08| 889.71
#2007-01-09| 893.42
#2007-01-10| 896.53
#2007-01-11| 906.07
#2007-01-12| 911.91
#2007-01-15| .
#2007-01-16| 915.57
#2007-01-17| 917.13
#2007-01-18| 922.63
#2007-01-19| 919.69
#2007-01-22| 916.67
#2007-01-23| 919.05
#2007-01-24| 920.36
#2007-01-25| 908.64
#2007-01-26| 904.06
#2007-01-29| 906.83
#2007-01-30| 910.27
#2007-01-31| 912.24
#2007-02-01| 911.81
#2007-02-02| 914.35
#2007-02-05| 910.51
#2007-02-06| 913.26
#2007-02-07| 919.72
#2007-02-08| 916.09
#2007-02-09| 908.67
#2007-02-12| 899.24
#2007-02-13| 907.05
#2007-02-14| 913.06
#2007-02-15| 917.48
#2007-02-16| 917.89
#2007-02-19| .
#2007-02-20| 920.95
#2007-02-21| 918.80
#2007-02-22| 917.11
#2007-02-23| 916.72
#2007-02-26| 912.64
#2007-02-27| 885.40
#2007-02-28| 885.01
#2007-03-01| 883.10
#2007-03-02| 876.47
#2007-03-05| 865.22
#2007-03-06| 876.89
#2007-03-07| 876.88
#2007-03-08| 883.80
#2007-03-09| 884.49
#2007-03-12| 886.92
#2007-03-13| 874.95
#2007-03-14| 870.98
#2007-03-15| 876.46
#2007-03-16| 875.21
#2007-03-19| 884.10
#2007-03-20| 892.58
#2007-03-21| 903.61
#2007-03-22| 904.29
#2007-03-23| 902.90
#2007-03-26| 902.37
#2007-03-27| 898.40
#2007-03-28| 893.49
#2007-03-29| 896.47
#2007-03-30| 898.54
#2007-04-02| 901.94
#2007-04-03| 910.57
#2007-04-04| 911.09
#2007-04-05| 915.60
#2007-04-06| .
#2007-04-09| 914.55
#2007-04-10| 919.85
#2007-04-11| 918.28
#2007-04-12| 922.65
#2007-04-13| 926.44
#2007-04-16| 932.85
#2007-04-17| 935.18
#2007-04-18| 933.42
#2007-04-19| 928.81
#2007-04-20| 934.00
#2007-04-23| 931.68
#2007-04-24| 929.54
#2007-04-25| 936.00
#2007-04-26| 930.48
#2007-04-27| 926.77
#2007-04-30| 923.65
#2007-05-01| 925.62
#2007-05-02| 934.35
#2007-05-03| 934.24
#2007-05-04| 939.68
#2007-05-07| 944.36
#2007-05-08| 940.15
#2007-05-09| 937.63
#2007-05-10| 928.32
#2007-05-11| 936.22
#2007-05-14| 935.49
#2007-05-15| 935.11
#2007-05-16| 941.32
#2007-05-17| 939.30
#2007-05-18| 947.86
#2007-05-21| 949.72
#2007-05-22| 949.57
#2007-05-23| 952.86
#2007-05-24| 941.20
#2007-05-25| 945.76
#2007-05-28| .
#2007-05-29| 947.21
#2007-05-30| 950.22
#2007-05-31| 951.03
#2007-06-01| 954.36
#2007-06-04| 955.85
#2007-06-05| 951.17
#2007-06-06| 941.18
#2007-06-07| 927.87
#2007-06-08| 928.21
#2007-06-11| 931.50
#2007-06-12| 921.81
#2007-06-13| 927.72
#2007-06-14| 937.54
#2007-06-15| 944.29
#2007-06-18| 942.49
#2007-06-19| 945.74
#2007-06-20| 943.14
#2007-06-21| 940.93
#2007-06-22| 933.96
#2007-06-25| 932.47
#2007-06-26| 929.93
#2007-06-27| 931.81
#2007-06-28| 936.11
#2007-06-29| 938.59
#2007-07-02| 945.05
#2007-07-03| 945.72
#2007-07-04| .
#2007-07-05| 947.80
#2007-07-06| 950.27
#2007-07-09| 950.64
#2007-07-10| 942.76
#2007-07-11| 945.58
#2007-07-12| 953.57
#2007-07-13| 958.98
#2007-07-16| 960.01
#2007-07-17| 961.07
#2007-07-18| 960.93
#2007-07-19| 962.83
#2007-07-20| 954.06
#2007-07-23| 959.18
#2007-07-24| 945.92
#2007-07-25| 942.88
#2007-07-26| 915.26
#2007-07-27| 903.93
#2007-07-30| 907.00
#2007-07-31| 903.38
#2007-08-01| 895.70
#2007-08-02| 899.53
#2007-08-03| 889.06
#2007-08-06| 890.56
#2007-08-07| 892.37
#2007-08-08| 901.31
#2007-08-09| 882.31
#2007-08-10| 874.92
#2007-08-13| 881.79
#2007-08-14| 867.09
#2007-08-15| 856.46
#2007-08-16| 844.62
#2007-08-17| 856.78
#2007-08-20| 853.88
#2007-08-21| 857.70
#2007-08-22| 871.35
#2007-08-23| 873.32
#2007-08-24| 881.13
#2007-08-27| 882.62
#2007-08-28| 865.31
#2007-08-29| 879.76
#2007-08-30| 879.23
#2007-08-31| 889.48
#2007-09-03| .
#2007-09-04| 895.14
#2007-09-05| 885.27
#2007-09-06| 891.40
#2007-09-07| 880.41
#2007-09-10| 875.75
#2007-09-11| 882.53
#2007-09-12| 882.86
#2007-09-13| 884.41
#2007-09-14| 880.25
#2007-09-17| 870.77
#2007-09-18| 886.34
#2007-09-19| 895.03
#2007-09-20| 891.56
#2007-09-21| 892.54
#2007-09-24| 885.21
#2007-09-25| 883.30
#2007-09-26| 888.67
#2007-09-27| 894.25
#2007-09-28| 897.14
#2007-10-01| 904.81
#2007-10-02| 903.32
#2007-10-03| 903.20
#2007-10-04| 906.89
#2007-10-05| 918.66
#2007-10-08| 914.64
#2007-10-09| 920.75
#2007-10-10| 924.71
#2007-10-11| 923.89
#2007-10-12| 925.24
#2007-10-15| 918.21
#2007-10-16| 911.31
#2007-10-17| 913.59
#2007-10-18| 910.72
#2007-10-19| 893.80
#2007-10-22| 892.77
#2007-10-23| 900.85
#2007-10-24| 898.75
#2007-10-25| 891.16
#2007-10-26| 901.04
#2007-10-29| 903.38
#2007-10-30| 899.70
#2007-10-31| 909.16
#2007-11-01| 894.42
#2007-11-02| 892.82
#2007-11-05| 886.05
#2007-11-06| 895.49
#2007-11-07| 883.83
#2007-11-08| 880.09
#2007-11-09| 864.44
#2007-11-12| 847.19
#2007-11-13| 866.76
#2007-11-14| 859.95
#2007-11-15| 852.70
#2007-11-16| 853.39
#2007-11-19| 839.93
#2007-11-20| 842.16
#2007-11-21| 828.94
#2007-11-22| .
#2007-11-23| 839.78
#2007-11-26| 831.08
#2007-11-27| 834.70
#2007-11-28| 851.28
#2007-11-29| 856.67
#2007-11-30| 863.47
#2007-12-03| 863.29
#2007-12-04| 854.41
#2007-12-05| 849.35
#2007-12-06| 855.98
#2007-12-07| 859.34
#2007-12-10| 861.01
#2007-12-11| 849.93
#2007-12-12| 851.55
#2007-12-13| 846.49
#2007-12-14| 841.63
#2007-12-17| 830.74
#2007-12-18| 832.58
#2007-12-19| 829.92
#2007-12-20| 833.44
#2007-12-21| 845.54
#2007-12-24| 849.86
#2007-12-25| .
#2007-12-26| 852.00
#2007-12-27| 844.78
#2007-12-28| 846.56
#2007-12-31| 844.66
#2008-01-01| .
#2008-01-02| 833.56
#2008-01-03| 827.33
#2008-01-04| 810.69
#2008-01-07| 806.87
#2008-01-08| 799.57
#2008-01-09| 792.91
#2008-01-10| 795.39
#2008-01-11| 789.39
#2008-01-14| 795.16
#2008-01-15| 779.74
#2008-01-16| 774.65
#2008-01-17| 762.23
#2008-01-18| 755.09
#2008-01-21| .
#2008-01-22| 736.91
#2008-01-23| 740.47
#2008-01-24| 762.22
#2008-01-25| 757.40
#2008-01-28| 764.57
#2008-01-29| 771.51
#2008-01-30| 766.10
#2008-01-31| 776.47
#2008-02-01| 795.95
#2008-02-04| 793.26
#2008-02-05| 768.74
#2008-02-06| 769.19
#2008-02-07| 762.72
#2008-02-08| 760.60
#2008-02-11| 757.82
#2008-02-12| 769.12
#2008-02-13| 781.38
#2008-02-14| 786.10
#2008-02-15| 789.56
#2008-02-18| .
#2008-02-19| 792.93
#2008-02-20| 787.70
#2008-02-21| 786.31
#2008-02-22| 792.23
#2008-02-25| 802.68
#2008-02-26| 807.24
#2008-02-27| 807.94
#2008-02-28| 795.70
#2008-02-29| 779.30
#2008-03-03| 776.02
#2008-03-04| 770.25
#2008-03-05| 775.41
#2008-03-06| 765.94
#2008-03-07| 759.75
#2008-03-10| 748.33
#2008-03-11| 757.14
#2008-03-12| 761.95
#2008-03-13| 759.11
#2008-03-14| 748.07
#2008-03-17| 734.34
#2008-03-18| 756.61
#2008-03-19| 745.01
#2008-03-20| 748.13
#2008-03-21| .
#2008-03-24| 761.26
#2008-03-25| 771.97
#2008-03-26| 762.89
#2008-03-27| 761.81
#2008-03-28| 752.80
#2008-03-31| 755.96
#2008-04-01| 773.91
#2008-04-02| 780.17
#2008-04-03| 779.16
#2008-04-04| 779.46
#2008-04-07| 784.14
#2008-04-08| 777.40
#2008-04-09| 770.34
#2008-04-10| 772.27
#2008-04-11| 760.53
#2008-04-14| 753.44
#2008-04-15| 751.18
#2008-04-16| 765.85
#2008-04-17| 767.55
#2008-04-18| 775.69
#2008-04-21| 777.72
#2008-04-22| 772.36
#2008-04-23| 772.47
#2008-04-24| 773.36
#2008-04-25| 772.94
#2008-04-28| 773.52
#2008-04-29| 775.91
#2008-04-30| 776.57
#2008-05-01| 792.20
#2008-05-02| 795.85
#2008-05-05| 794.01
#2008-05-06| 800.08
#2008-05-07| 798.47
#2008-05-08| 803.40
#2008-05-09| 796.20
#2008-05-12| 804.33
#2008-05-13| 807.98
#2008-05-14| 809.52
#2008-05-15| 818.09
#2008-05-16| 816.79
#2008-05-19| 818.05
#2008-05-20| 807.96
#2008-05-21| 801.17
#2008-05-22| 806.13
#2008-05-23| 797.06
#2008-05-26| .
#2008-05-27| 799.02
#2008-05-28| 797.86
#2008-05-29| 800.38
#2008-05-30| 802.35
#2008-06-02| 795.78
#2008-06-03| 796.53
#2008-06-04| 800.65
#2008-06-05| 805.62
#2008-06-06| 786.71
#2008-06-09| 780.30
#2008-06-10| 774.82
#2008-06-11| 764.34
#2008-06-12| 760.97
#2008-06-13| 771.29
#2008-06-16| 770.67
#2008-06-17| 765.56
#2008-06-18| 753.01
#2008-06-19| 750.66
#2008-06-20| 734.24
#2008-06-23| 728.05
#2008-06-24| 721.75
#2008-06-25| 733.40
#2008-06-26| 718.33
#2008-06-27| 713.03
#2008-06-30| 713.71
#2008-07-01| 702.93
#2008-07-02| 693.12
#2008-07-03| 694.53
#2008-07-04| .
#2008-07-07| 687.37
#2008-07-08| 688.69
#2008-07-09| 685.73
#2008-07-10| 683.27
#2008-07-11| 674.48
#2008-07-14| 673.22
#2008-07-15| 671.94
#2008-07-16| 688.06
#2008-07-17| 702.78
#2008-07-18| 708.98
#2008-07-21| 704.65
#2008-07-22| 703.09
#2008-07-23| 715.57
#2008-07-24| 709.01
#2008-07-25| 707.11
#2008-07-28| 694.91
#2008-07-29| 701.23
#2008-07-30| 709.18
#2008-07-31| 709.38
#2008-08-01| 703.23
#2008-08-04| 704.97
#2008-08-05| 726.11
#2008-08-06| 723.93
#2008-08-07| 712.20
#2008-08-08| 725.78
#2008-08-11| 735.05
#2008-08-12| 730.22
#2008-08-13| 722.77
#2008-08-14| 731.61
#2008-08-15| 732.51
#2008-08-18| 725.68
#2008-08-19| 710.79
#2008-08-20| 707.59
#2008-08-21| 710.41
#2008-08-22| 721.99
#2008-08-25| 710.29
#2008-08-26| 711.73
#2008-08-27| 715.45
#2008-08-28| 727.94
#2008-08-29| 726.72
#2008-09-01| .
#2008-09-02| 727.60
#2008-09-03| 724.63
#2008-09-04| 702.16
#2008-09-05| 693.30
#2008-09-08| 712.85
#2008-09-09| 701.19
#2008-09-10| 699.21
#2008-09-11| 696.24
#2008-09-12| 704.32
#2008-09-15| 681.48
#2008-09-16| 672.53
#2008-09-17| 650.39
#2008-09-18| 662.90
#2008-09-19| 686.72
#2008-09-22| 669.95
#2008-09-23| 660.56
#2008-09-24| 655.77
#2008-09-25| 665.63
#2008-09-26| 663.96
#2008-09-29| 615.70
#2008-09-30| 629.56
#2008-10-01| 627.38
#2008-10-02| 609.28
#2008-10-03| 599.55
#2008-10-06| 566.81
#2008-10-07| 544.57
#2008-10-08| 526.07
#2008-10-09| 503.94
#2008-10-10| 471.15
#2008-10-13| 525.00
#2008-10-14| 527.39
#2008-10-15| 484.77
#2008-10-16| 484.69
#2008-10-17| 493.10
#2008-10-20| 513.83
#2008-10-21| 500.50
#2008-10-22| 465.38
#2008-10-23| 465.61
#2008-10-24| 442.42
#2008-10-27| 425.38
#2008-10-28| 462.62
#2008-10-29| 470.04
#2008-10-30| 487.28
#2008-10-31| 494.01
#2008-11-03| 502.10
#2008-11-04| 523.83
#2008-11-05| 501.57
#2008-11-06| 474.23
#2008-11-07| 482.85
#2008-11-10| 475.37
#2008-11-11| 453.25
#2008-11-12| 428.56
#2008-11-13| 447.78
#2008-11-14| 443.82
#2008-11-17| 428.39
#2008-11-18| 428.34
#2008-11-19| 409.66
#2008-11-20| 387.69
#2008-11-21| 403.86
#2008-11-24| 432.37
#2008-11-25| 437.78
#2008-11-26| 449.17
#2008-11-27| .
#2008-11-28| 461.55
#2008-12-01| 425.99
#2008-12-02| 439.91
#2008-12-03| 449.87
#2008-12-04| 444.13
#2008-12-05| 445.99
#2008-12-08| 469.05
#2008-12-09| 466.35
#2008-12-10| 469.81
#2008-12-11| 463.59
#2008-12-12| 460.17
#2008-12-15| 462.77
#2008-12-16| 482.23
#2008-12-17| 487.25
#2008-12-18| 483.58
#2008-12-19| 479.04
#2008-12-22| 467.59
#2008-12-23| 466.28
#2008-12-24| 466.41
#2008-12-25| .
#2008-12-26| 471.16
#2008-12-29| 469.95
#2008-12-30| 484.00
#2008-12-31| 488.40
#2009-01-01| .
#2009-01-02| 510.09
#2009-01-05| 503.62
#2009-01-06| 509.50
#2009-01-07| 494.84
#2009-01-08| 496.02
#2009-01-09| 485.73
#2009-01-12| 471.48
#2009-01-13| 464.74
#2009-01-14| 451.03
#2009-01-15| 450.77
#2009-01-16| 457.00
#2009-01-19| .
#2009-01-20| 434.20
#2009-01-21| 444.90
#2009-01-22| 439.43
#2009-01-23| 434.37
#2009-01-26| 442.69
#2009-01-27| 447.09
#2009-01-28| 467.10
#2009-01-29| 453.15
#2009-01-30| 439.30
#2009-02-02| 435.91
#2009-02-03| 443.57
#2009-02-04| 439.55
#2009-02-05| 440.15
#2009-02-06| 447.98
#2009-02-09| 447.88
#2009-02-10| 431.82
#2009-02-11| 430.65
#2009-02-12| 431.65
#2009-02-13| 431.64
#2009-02-16| .
#2009-02-17| 410.12
#2009-02-18| 404.16
#2009-02-19| 404.17
#2009-02-20| 397.15
#2009-02-23| 391.75
#2009-02-24| 405.16
#2009-02-25| 402.07
#2009-02-26| 396.37
#2009-02-27| 395.17
#2009-03-02| 378.65
#2009-03-03| 376.87
#2009-03-04| 387.26
#2009-03-05| 372.56
#2009-03-06| 371.16
#2009-03-09| 360.45
#2009-03-10| 380.94
#2009-03-11| 383.61
#2009-03-12| 394.01
#2009-03-13| 395.48
#2009-03-16| 398.24
#2009-03-17| 406.61
#2009-03-18| 413.85
#2009-03-19| 415.84
#2009-03-20| 409.49
#2009-03-23| 433.01
#2009-03-24| 433.05
#2009-03-25| 434.06
#2009-03-26| 441.78
#2009-03-27| 430.01
#2009-03-30| 412.77
#2009-03-31| 421.04
#2009-04-01| 431.46
#2009-04-02| 454.14
#2009-04-03| 456.49
#2009-04-06| 451.57
#2009-04-07| 442.25
#2009-04-08| 446.81
#2009-04-09| 457.78
#2009-04-10| .
#2009-04-13| 458.67
#2009-04-14| 451.29
#2009-04-15| 457.64
#2009-04-16| 470.89
#2009-04-17| 474.03
#2009-04-20| 454.65
#2009-04-21| 458.11
#2009-04-22| 459.70
#2009-04-23| 458.21
#2009-04-24| 469.94
#2009-04-27| 464.84
#2009-04-28| 461.75
#2009-04-29| 482.65
#2009-04-30| 487.35
#2009-05-01| 492.75
#2009-05-04| 506.70
#2009-05-05| 509.59
#2009-05-06| 521.12
#2009-05-07| 516.89
#2009-05-08| 525.09
#2009-05-11| 518.18
#2009-05-12| 509.41
#2009-05-13| 497.57
#2009-05-14| 498.70
#2009-05-15| 496.76
#2009-05-18| 510.50
#2009-05-19| 512.55
#2009-05-20| 513.19
#2009-05-21| 500.88
#2009-05-22| 504.71
#2009-05-25| .
#2009-05-26| 515.82
#2009-05-27| 511.38
#2009-05-28| 511.03
#2009-05-29| 511.46
#2009-06-01| 527.47
#2009-06-02| 530.87
#2009-06-03| 521.92
#2009-06-04| 521.73
#2009-06-05| 518.98
#2009-06-08| 518.77
#2009-06-09| 523.44
#2009-06-10| 523.31
#2009-06-11| 525.91
#2009-06-12| 523.12
#2009-06-15| 508.39
#2009-06-16| 501.69
#2009-06-17| 504.93
#2009-06-18| 505.74
#2009-06-19| 508.03
#2009-06-22| 494.13
#2009-06-23| 496.92
#2009-06-24| 503.02
#2009-06-25| 509.37
#2009-06-26| 510.25
#2009-06-29| 515.29
#2009-06-30| 512.59
#2009-07-01| 516.70
#2009-07-02| 499.81
#2009-07-03| .
#2009-07-06| 499.09
#2009-07-07| 489.52
#2009-07-08| 487.24
#2009-07-09| 491.51
#2009-07-10| 489.19
#2009-07-13| 492.96
#2009-07-14| 499.98
#2009-07-15| 516.10
#2009-07-16| 523.72
#2009-07-17| 522.85
#2009-07-20| 536.42
#2009-07-21| 538.10
#2009-07-22| 540.30
#2009-07-23| 551.30
#2009-07-24| 549.07
#2009-07-27| 555.89
#2009-07-28| 551.85
#2009-07-29| 546.51
#2009-07-30| 552.48
#2009-07-31| 553.48
#2009-08-03| 566.51
#2009-08-04| 569.67
#2009-08-05| 564.80
#2009-08-06| 562.33
#2009-08-07| 572.78
#2009-08-10| 571.71
#2009-08-11| 564.14
#2009-08-12| 568.64
#2009-08-13| 570.70
#2009-08-14| 565.95
#2009-08-17| 550.54
#2009-08-18| 553.05
#2009-08-19| 559.26
#2009-08-20| 566.51
#2009-08-21| 578.70
#2009-08-24| 582.90
#2009-08-25| 585.25
#2009-08-26| 583.64
#2009-08-27| 584.10
#2009-08-28| 589.16
#2009-08-31| 582.22
#2009-09-01| 574.34
#2009-09-02| 570.76
#2009-09-03| 571.96
#2009-09-04| 583.31
#2009-09-07| .
#2009-09-08| 593.96
#2009-09-09| 601.01
#2009-09-10| 612.45
#2009-09-11| 614.79
#2009-09-14| 616.91
#2009-09-15| 619.61
#2009-09-16| 630.11
#2009-09-17| 630.41
#2009-09-18| 630.29
#2009-09-21| 625.77
#2009-09-22| 634.59
#2009-09-23| 627.47
#2009-09-24| 617.81
#2009-09-25| 615.03
#2009-09-28| 625.89
#2009-09-29| 628.46
#2009-09-30| 625.54
#2009-10-01| 615.73
#2009-10-02| 605.20
#2009-10-05| 613.72
#2009-10-06| 623.57
#2009-10-07| 624.52
#2009-10-08| 632.51
#2009-10-09| 631.17
#2009-10-12| 631.49
#2009-10-13| 630.64
#2009-10-14| 639.83
#2009-10-15| 641.32
#2009-10-16| 637.35
#2009-10-19| 648.11
#2009-10-20| 647.63
#2009-10-21| 642.15
#2009-10-22| 644.50
#2009-10-23| 634.13
#2009-10-26| 625.72
#2009-10-27| 619.28
#2009-10-28| 603.57
#2009-10-29| 618.16
#2009-10-30| 606.28
#2009-11-02| 607.58
#2009-11-03| 605.63
#2009-11-04| 612.25
#2009-11-05| 626.35
#2009-11-06| 629.45
#2009-11-09| 640.90
#2009-11-10| 640.35
#2009-11-11| 642.90
#2009-11-12| 637.45
#2009-11-13| 645.63
#2009-11-16| 655.75
#2009-11-17| 654.14
#2009-11-18| 653.47
#2009-11-19| 643.22
#2009-11-20| 637.21
#2009-11-23| 645.02
#2009-11-24| 641.21
#2009-11-25| 647.26
#2009-11-26| .
#2009-11-27| 634.62
#2009-11-30| 631.29
#2009-12-01| 644.53
#2009-12-02| 646.56
#2009-12-03| 646.75
#2009-12-04| 652.12
#2009-12-07| 658.06
#2009-12-08| 654.44
#2009-12-09| 653.27
#2009-12-10| 660.31
#2009-12-11| 665.32
#2009-12-14| 666.96
#2009-12-15| 666.52
#2009-12-16| 670.92
#2009-12-17| 660.20
#2009-12-18| 659.68
#2009-12-21| 668.23
#2009-12-22| 665.58
#2009-12-23| 667.94
#2009-12-24| 670.09
#2009-12-25| .
#2009-12-28| 670.02
#2009-12-29| 673.86
#2009-12-30| 670.70
#2009-12-31| 669.52
#2010-01-01| .
#2010-01-04| 678.98
#2010-01-05| 678.36
#2010-01-06| 676.44
#2010-01-07| 676.99
#2010-01-08| 678.54
#2010-01-11| 681.64
#2010-01-12| 672.00
#2010-01-13| 678.65
#2010-01-14| 680.05
#2010-01-15| 673.57
#2010-01-18| .
#2010-01-19| 677.67
#2010-01-20| 671.60
#2010-01-21| 661.68
#2010-01-22| 651.73
#2010-01-25| 653.99
#2010-01-26| 649.67
#2010-01-27| 648.05
#2010-01-28| 644.61
#2010-01-29| 644.73
#2010-02-01| 648.81
#2010-02-02| 657.70
#2010-02-03| 659.14
#2010-02-04| 641.08
#2010-02-05| 631.12
#2010-02-08| 626.45
#2010-02-09| 633.25
#2010-02-10| 632.40
#2010-02-11| 635.94
#2010-02-12| 638.09
#2010-02-15| .
#2010-02-16| 647.66
#2010-02-17| 655.47
#2010-02-18| 657.96
#2010-02-19| 660.64
#2010-02-22| 661.02
#2010-02-23| 655.92
#2010-02-24| 659.28
#2010-02-25| 655.58
#2010-02-26| 661.25
#2010-03-01| 670.12
#2010-03-02| 675.30
#2010-03-03| 678.92
#2010-03-04| 681.57
#2010-03-05| 692.45
#2010-03-08| 693.84
#2010-03-09| 693.40
#2010-03-10| 696.49
#2010-03-11| 697.69
#2010-03-12| 700.26
#2010-03-15| 696.87
#2010-03-16| 702.71
#2010-03-17| 706.24
#2010-03-18| 704.63
#2010-03-19| 697.99
#2010-03-22| 701.71
#2010-03-23| 706.06
#2010-03-24| 705.40
#2010-03-25| 710.69
#2010-03-26| 713.03
#2010-03-29| 716.08
#2010-03-30| 717.43
#2010-03-31| 719.87
#2010-04-01| 726.93
#2010-04-02| .
#2010-04-05| 731.64
#2010-04-06| 731.45
#2010-04-07| 726.12
#2010-04-08| 726.79
#2010-04-09| 737.03
#2010-04-12| 738.21
#2010-04-13| 738.33
#2010-04-14| 748.96
#2010-04-15| 751.83
#2010-04-16| 741.39
#2010-04-19| 741.23
#2010-04-20| 751.60
#2010-04-21| 751.29
#2010-04-22| 752.93
#2010-04-23| 757.16
#2010-04-26| 760.15
#2010-04-27| 742.37
#2010-04-28| 734.75
#2010-04-29| 752.61
#2010-04-30| 748.56
#2010-05-03| 757.23
#2010-05-04| 736.49
#2010-05-05| 720.69
#2010-05-06| 698.50
#2010-05-07| 679.68
#2010-05-10| 708.88
#2010-05-11| 708.22
#2010-05-12| 717.81
#2010-05-13| 711.90
#2010-05-14| 696.93
#2010-05-17| 696.86
#2010-05-18| 692.96
#2010-05-19| 680.80
#2010-05-20| 655.76
#2010-05-21| 664.94
#2010-05-24| 659.43
#2010-05-25| 652.32
#2010-05-26| 662.67
#2010-05-27| 684.20
#2010-05-28| 680.18
#2010-05-31| .
#2010-06-01| 672.31
#2010-06-02| 682.36
#2010-06-03| 689.34
#2010-06-04| 667.83
#2010-06-07| 655.88
#2010-06-08| 653.28
#2010-06-09| 659.04
#2010-06-10| 677.57
#2010-06-11| 680.30
#2010-06-14| 686.31
#2010-06-15| 705.24
#2010-06-16| 703.69
#2010-06-17| 703.90
#2010-06-18| 703.63
#2010-06-21| 704.01
#2010-06-22| 691.98
#2010-06-23| 689.21
#2010-06-24| 677.66
#2010-06-25| 675.80
#2010-06-28| 678.42
#2010-06-29| 655.72
#2010-06-30| 648.15
#2010-07-01| 646.01
#2010-07-02| 645.82
#2010-07-05| .
#2010-07-06| 652.75
#2010-07-07| 664.84
#2010-07-08| 673.17
#2010-07-09| 679.30
#2010-07-12| 680.39
#2010-07-13| 695.01
#2010-07-14| 693.45
#2010-07-15| 693.52
#2010-07-16| 676.64
#2010-07-19| 680.67
#2010-07-20| 682.36
#2010-07-21| 677.12
#2010-07-22| 694.12
#2010-07-23| 704.41
#2010-07-26| 714.49
#2010-07-27| 711.26
#2010-07-28| 709.08
#2010-07-29| 708.05
#2010-07-30| 710.34
#2010-08-02| 725.79
#2010-08-03| 720.38
#2010-08-04| 724.46
#2010-08-05| 727.27
#2010-08-06| 722.24
#2010-08-09| 726.26
#2010-08-10| 717.89
#2010-08-11| 696.56
#2010-08-12| 691.96
#2010-08-13| 688.48
#2010-08-16| 688.85
#2010-08-17| 695.04
#2010-08-18| 697.18
#2010-08-19| 687.41
#2010-08-20| 680.39
#2010-08-23| 676.66
#2010-08-24| 666.16
#2010-08-25| 665.35
#2010-08-26| 668.13
#2010-08-27| 677.63
#2010-08-30| 672.43
#2010-08-31| 673.98
#2010-09-01| 695.39
#2010-09-02| 703.58
#2010-09-03| 711.91
#2010-09-06| .
#2010-09-07| 699.43
#2010-09-08| 704.49
#2010-09-09| 708.54
#2010-09-10| 714.65
#2010-09-13| 723.21
#2010-09-14| 722.74
#2010-09-15| 724.08
#2010-09-16| 720.33
#2010-09-17| 722.40
#2010-09-20| 734.68
#2010-09-21| 732.19
#2010-09-22| 727.44
#2010-09-23| 723.41
#2010-09-24| 738.18
#2010-09-27| 735.55
#2010-09-28| 739.16
#2010-09-29| 736.72
#2010-09-30| 735.65
#2010-10-01| 737.17
#2010-10-04| 731.37
#2010-10-05| 747.86
#2010-10-06| 748.40
#2010-10-07| 750.89
#2010-10-08| 755.77
#2010-10-11| 758.29
#2010-10-12| 757.54
#2010-10-13| 767.49
#2010-10-14| 768.98
#2010-10-15| 771.06
#2010-10-18| 770.53
#2010-10-19| 760.74
#2010-10-20| 770.57
#2010-10-21| 774.91
#2010-10-22| 771.44
#2010-10-25| 776.60
#2010-10-26| 776.50
#2010-10-27| 772.96
#2010-10-28| 781.57
#2010-10-29| 783.57
#2010-11-01| 784.81
#2010-11-02| 790.67
#2010-11-03| 791.73
#2010-11-04| 801.65
#2010-11-05| 799.32
#2010-11-08| 794.93
#2010-11-09| 793.21
#2010-11-10| 790.66
#2010-11-11| 785.58
#2010-11-12| 783.48
#2010-11-15| 782.00
#2010-11-16| 768.39
#2010-11-17| 771.88
#2010-11-18| 781.39
#2010-11-19| 781.52
#2010-11-22| 779.90
#2010-11-23| 764.47
#2010-11-24| 773.55
#2010-11-25| .
#2010-11-26| 767.45
#2010-11-29| 759.92
#2010-11-30| 755.69
#2010-12-01| 772.38
#2010-12-02| 782.11
#2010-12-03| 788.97
#2010-12-06| 789.37
#2010-12-07| 792.43
#2010-12-08| 789.95
#2010-12-09| 793.26
#2010-12-10| 797.70
#2010-12-13| 799.46
#2010-12-14| 801.86
#2010-12-15| 796.66
#2010-12-16| 795.90
#2010-12-17| 795.39
#2010-12-20| 797.30
#2010-12-21| 803.13
#2010-12-22| 807.58
#2010-12-23| 807.09
#2010-12-24| .
#2010-12-27| 805.19
#2010-12-28| 805.26
#2010-12-29| 807.49
#2010-12-30| 807.06
#2010-12-31| 809.41
#2011-01-03| 817.01
#2011-01-04| 822.57
#2011-01-05| 821.43
#2011-01-06| 819.84
#2011-01-07| 817.76
#2011-01-10| 813.14
#2011-01-11| 815.11
#2011-01-12| 818.36
#2011-01-13| 821.14
#2011-01-14| 823.26
#2011-01-17| .
#2011-01-18| 831.01
#2011-01-19| 827.83
#2011-01-20| 824.43
#2011-01-21| 831.98
#2011-01-24| 840.12
#2011-01-25| 835.72
#2011-01-26| 838.18
#2011-01-27| 839.02
#2011-01-28| 823.55
#2011-01-31| 823.76
#2011-02-01| 839.30
#2011-02-02| 848.20
#2011-02-03| 852.34
#2011-02-04| 853.70
#2011-02-07| 859.45
#2011-02-08| 864.72
#2011-02-09| 870.09
#2011-02-10| 867.30
#2011-02-11| 872.89
#2011-02-14| 869.46
#2011-02-15| 870.64
#2011-02-16| 879.09
#2011-02-17| 882.13
#2011-02-18| 887.21
#2011-02-21| .
#2011-02-22| 869.18
#2011-02-23| 861.15
#2011-02-24| 862.77
#2011-02-25| 877.28
#2011-02-28| 886.59
#2011-03-01| 876.29
#2011-03-02| 878.30
#2011-03-03| 890.60
#2011-03-04| 887.58
#2011-03-07| 880.43
#2011-03-08| 880.81
#2011-03-09| 880.63
#2011-03-10| 863.93
#2011-03-11| 866.52
#2011-03-14| 857.67
#2011-03-15| 839.64
#2011-03-16| 827.83
#2011-03-17| 836.53
#2011-03-18| 840.31
#2011-03-21| 854.04
#2011-03-22| 854.11
#2011-03-23| 854.09
#2011-03-24| 862.57
#2011-03-25| 864.78
#2011-03-28| 859.92
#2011-03-29| 864.43
#2011-03-30| 874.81
#2011-03-31| 872.98
#2011-04-01| 879.45
#2011-04-04| 883.49
#2011-04-05| 881.20
#2011-04-06| 881.62
#2011-04-07| 875.01
#2011-04-08| 876.59
#2011-04-11| 875.01
#2011-04-12| 867.61
#2011-04-13| 869.52
#2011-04-14| 864.51
#2011-04-15| 868.28
#2011-04-18| 855.05
#2011-04-19| 861.33
#2011-04-20| 878.86
#2011-04-21| 884.93
#2011-04-22| .
#2011-04-25| 883.55
#2011-04-26| 889.38
#2011-04-27| 894.60
#2011-04-28| 906.36
#2011-04-29| 910.52
#2011-05-02| 914.73
#2011-05-03| 906.93
#2011-05-04| 900.10
#2011-05-05| 889.67
#2011-05-06| 894.82
#2011-05-09| 890.10
#2011-05-10| 903.80
#2011-05-11| 895.41
#2011-05-12| 891.78
#2011-05-13| 887.26
#2011-05-16| 878.90
#2011-05-17| 876.98
#2011-05-18| 888.54
#2011-05-19| 893.20
#2011-05-20| 889.95
#2011-05-23| 874.07
#2011-05-24| 871.91
#2011-05-25| 872.68
#2011-05-26| 879.23
#2011-05-27| 887.92
#2011-05-30| .
#2011-05-31| 896.40
#2011-06-01| 881.57
#2011-06-02| 880.18
#2011-06-03| 873.86
#2011-06-06| 867.31
#2011-06-07| 869.44
#2011-06-08| 862.82
#2011-06-09| 867.05
#2011-06-10| 851.70
#2011-06-13| 849.07
#2011-06-14| 858.96
#2011-06-15| 846.04
#2011-06-16| 838.40
#2011-06-17| 843.02
#2011-06-20| 844.77
#2011-06-21| 859.35
#2011-06-22| 856.42
#2011-06-23| 843.98
#2011-06-24| 841.86
#2011-06-27| 851.23
#2011-06-28| 861.88
#2011-06-29| 872.97
#2011-06-30| 886.45
#2011-07-01| 894.89
#2011-07-04| .
#2011-07-05| 898.56
#2011-07-06| 888.78
#2011-07-07| 895.88
#2011-07-08| 886.77
#2011-07-11| 864.34
#2011-07-12| 859.44
#2011-07-13| 868.13
#2011-07-14| 859.56
#2011-07-15| 859.39
#2011-07-18| 842.28
#2011-07-19| 860.35
#2011-07-20| 861.19
#2011-07-21| 877.82
#2011-07-22| 880.09
#2011-07-25| 873.85
#2011-07-26| 875.37
#2011-07-27| 860.98
#2011-07-28| 853.59
#2011-07-29| 847.65
#2011-08-01| 841.17
#2011-08-02| 817.34
#2011-08-03| 817.31
#2011-08-04| 777.03
#2011-08-05| 770.40
#2011-08-08| 723.23
#2011-08-09| 744.55
#2011-08-10| 716.65
#2011-08-11| 745.36
#2011-08-12| 757.30
#2011-08-15| 771.96
#2011-08-16| 767.26
#2011-08-17| 769.11
#2011-08-18| 732.92
#2011-08-19| 724.54
#2011-08-22| 722.97
#2011-08-23| 738.55
#2011-08-24| 750.52
#2011-08-25| 737.67
#2011-08-26| 746.63
#2011-08-29| 769.53
#2011-08-30| 774.80
#2011-08-31| 786.04
#2011-09-01| 778.62
#2011-09-02| 758.36
#2011-09-05| .
#2011-09-06| 737.15
#2011-09-07| 757.64
#2011-09-08| 750.84
#2011-09-09| 729.72
#2011-09-12| 723.56
#2011-09-13| 733.10
#2011-09-14| 744.29
#2011-09-15| 759.10
#2011-09-16| 764.37
#2011-09-19| 753.15
#2011-09-20| 756.72
#2011-09-21| 738.42
#2011-09-22| 706.64
#2011-09-23| 715.53
#2011-09-26| 725.28
#2011-09-27| 746.29
#2011-09-28| 732.88
#2011-09-29| 728.96
#2011-09-30| 711.38
#2011-10-03| 690.24
#2011-10-04| 698.66
#2011-10-05| 715.72
#2011-10-06| 731.96
#2011-10-07| 735.16
#2011-10-10| 758.27
#2011-10-11| 759.23
#2011-10-12| 774.30
#2011-10-13| 769.06
#2011-10-14| 781.94
#2011-10-17| 767.21
#2011-10-18| 772.91
#2011-10-19| 770.91
#2011-10-20| 765.47
#2011-10-21| 787.46
#2011-10-24| 800.58
#2011-10-25| 786.92
#2011-10-26| 792.80
#2011-10-27| 815.07
#2011-10-28| 808.73
#2011-10-31| 789.57
#2011-11-01| 763.83
#2011-11-02| 772.23
#2011-11-03| 785.10
#2011-11-04| 780.98
#2011-11-07| 784.43
#2011-11-08| 788.80
#2011-11-09| 758.84
#2011-11-10| 766.80
#2011-11-11| 787.32
#2011-11-14| 778.13
#2011-11-15| 778.95
#2011-11-16| 768.12
#2011-11-17| 760.51
#2011-11-18| 760.89
#2011-11-21| 747.02
#2011-11-22| 743.98
#2011-11-23| 725.79
#2011-11-24| .
#2011-11-25| 725.87
#2011-11-28| 745.11
#2011-11-29| 747.52
#2011-11-30| 779.04
#2011-12-01| 776.39
#2011-12-02| 782.24
#2011-12-05| 785.88
#2011-12-06| 783.38
#2011-12-07| 785.60
#2011-12-08| 765.89
#2011-12-09| 777.80
#2011-12-12| 772.75
#2011-12-13| 767.95
#2011-12-14| 755.59
#2011-12-15| 756.79
#2011-12-16| 757.64
#2011-12-19| 747.99
#2011-12-20| 770.72
#2011-12-21| 772.60
#2011-12-22| 778.39
#2011-12-23| 787.15
#2011-12-26| .
#2011-12-27| 787.65
#2011-12-28| 778.72
#2011-12-29| 787.29
#2011-12-30| 789.60
#2012-01-02| .
#2012-01-03| 804.97
#2012-01-04| 803.40
#2012-01-05| 803.97
#2012-01-06| 802.06
#2012-01-09| 803.15
#2012-01-10| 810.88
#2012-01-11| 808.75
#2012-01-12| 812.00
#2012-01-13| 806.49
#2012-01-16| .
#2012-01-17| 815.30
#2012-01-18| 820.17
#2012-01-19| 828.71
#2012-01-20| 826.12
#2012-01-23| 829.95
#2012-01-24| 825.78
#2012-01-25| 829.11
#2012-01-26| 834.77
#2012-01-27| 832.10
#2012-01-30| 828.40
#2012-01-31| 830.92
#2012-02-01| 842.57
#2012-02-02| 840.01
#2012-02-03| 852.92
#2012-02-06| 852.73
#2012-02-07| 855.22
#2012-02-08| 857.68
#2012-02-09| 858.65
#2012-02-10| 851.43
#2012-02-13| 857.93
#2012-02-14| 854.11
#2012-02-15| 857.72
#2012-02-16| 861.69
#2012-02-17| 867.95
#2012-02-20| .
#2012-02-21| 866.97
#2012-02-22| 862.84
#2012-02-23| 870.22
#2012-02-24| 873.12
#2012-02-27| 871.90
#2012-02-28| 877.10
#2012-02-29| 879.33
#2012-03-01| 880.28
#2012-03-02| 877.09
#2012-03-05| 873.42
#2012-03-06| 857.23
#2012-03-07| 862.57
#2012-03-08| 875.55
#2012-03-09| 877.35
#2012-03-12| 874.10
#2012-03-13| 889.24
#2012-03-14| 883.20
#2012-03-15| 884.42
#2012-03-16| 887.37
#2012-03-19| 892.38
#2012-03-20| 886.68
#2012-03-21| 888.29
#2012-03-22| 885.96
#2012-03-23| 892.23
#2012-03-26| 902.89
#2012-03-27| 900.57
#2012-03-28| 891.95
#2012-03-29| 888.07
#2012-03-30| 897.92
#2012-04-02| 905.46
#2012-04-03| 898.73
#2012-04-04| 880.74
#2012-04-05| 883.43
#2012-04-06| .
#2012-04-09| 873.82
#2012-04-10| 857.16
#2012-04-11| 865.44
#2012-04-12| 878.77
#2012-04-13| 871.16
#2012-04-16| 869.56
#2012-04-17| 883.02
#2012-04-18| 880.37
#2012-04-19| 873.92
#2012-04-20| 877.89
#2012-04-23| 865.10
#2012-04-24| 871.61
#2012-04-25| 880.19
#2012-04-26| 889.73
#2012-04-27| 895.44
#2012-04-30| 892.66
#2012-05-01| 897.24
#2012-05-02| 897.47
#2012-05-03| 895.82
#2012-05-04| 878.94
#2012-05-07| 880.60
#2012-05-08| 873.96
#2012-05-09| 870.31
#2012-05-10| 878.17
#2012-05-11| 875.75
#2012-05-14| 863.65
#2012-05-15| 860.27
#2012-05-16| 857.82
#2012-05-17| 843.16
#2012-05-18| 835.83
#2012-05-21| 845.47
#2012-05-22| 848.90
#2012-05-23| 839.50
#2012-05-24| 846.15
#2012-05-25| 844.06
#2012-05-28| .
#2012-05-29| 854.34
#2012-05-30| 840.31
#2012-05-31| 836.54
#2012-06-01| 817.48
#2012-06-04| 820.59
#2012-06-05| 824.67
#2012-06-06| 841.01
#2012-06-07| 846.37
#2012-06-08| 847.70
#2012-06-11| 842.64
#2012-06-12| 848.96
#2012-06-13| 842.87
#2012-06-14| 850.97
#2012-06-15| 859.37
#2012-06-18| 862.94
#2012-06-19| 873.06
#2012-06-20| 879.39
#2012-06-21| 868.69
#2012-06-22| 868.10
#2012-06-25| 853.42
#2012-06-26| 862.50
#2012-06-27| 876.09
#2012-06-28| 874.61
#2012-06-29| 897.04
#2012-07-02| 906.11
#2012-07-03| 910.34
#2012-07-04| .
#2012-07-05| 901.09
#2012-07-06| 894.81
#2012-07-09| 890.27
#2012-07-10| 886.91
#2012-07-11| 885.18
#2012-07-12| 880.30
#2012-07-13| 897.71
#2012-07-16| 897.10
#2012-07-17| 906.88
#2012-07-18| 910.77
#2012-07-19| 913.64
#2012-07-20| 904.03
#2012-07-23| 885.80
#2012-07-24| 882.41
#2012-07-25| 886.76
#2012-07-26| 907.11
#2012-07-27| 919.98
#2012-07-30| 917.08
#2012-07-31| 914.33
#2012-08-01| 918.09
#2012-08-02| 915.08
#2012-08-03| 935.73
#2012-08-06| 941.39
#2012-08-07| 946.46
#2012-08-08| 949.36
#2012-08-09| 949.12
#2012-08-10| 951.99
#2012-08-13| 950.39
#2012-08-14| 949.93
#2012-08-15| 951.62
#2012-08-16| 957.08
#2012-08-17| 957.29
#2012-08-20| 956.06
#2012-08-21| 957.72
#2012-08-22| 953.45
#2012-08-23| 951.41
#2012-08-24| 953.91
#2012-08-27| 953.94
#2012-08-28| 952.15
#2012-08-29| 953.81
#2012-08-30| 947.51
#2012-08-31| 951.19
#2012-09-03| .
#2012-09-04| 950.51
#2012-09-05| 956.58
#2012-09-06| 974.12
#2012-09-07| 979.20
#2012-09-10| 975.66
#2012-09-11| 976.94
#2012-09-12| 979.89
#2012-09-13| 992.22
#2012-09-14| 999.88
#2012-09-17| 994.57
#2012-09-18| 989.14
#2012-09-19| 999.49
#2012-09-20| 999.69
#2012-09-21|1005.54
#2012-09-24|1003.95
#2012-09-25|1000.09
#2012-09-26| 986.33
#2012-09-27| 997.46
#2012-09-28| 994.75
#2012-10-01| 996.31
#2012-10-02| 999.16
#2012-10-03|1003.87
#2012-10-04|1011.97
#2012-10-05|1016.29
#2012-10-08|1008.26
#2012-10-09| 995.16
#2012-10-10| 990.44
#2012-10-11| 988.95
#2012-10-12| 991.07
#2012-10-15| 997.81
#2012-10-16|1007.30
#2012-10-17|1015.21
#2012-10-18|1015.49
#2012-10-19|1004.31
#2012-10-22|1004.34
#2012-10-23| 988.31
#2012-10-24| 990.10
#2012-10-25| 986.91
#2012-10-26| 988.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.60
#2012-11-01| 997.64
#2012-11-02| 991.91
#2012-11-05| 984.43
#2012-11-06| 987.50
#2012-11-07| 978.62
#2012-11-08| 970.75
#2012-11-09| 965.06
#2012-11-12| 963.48
#2012-11-13| 964.75
#2012-11-14| 952.93
#2012-11-15| 951.12
#2012-11-16| 952.70
#2012-11-19| 967.63
#2012-11-20| 972.06
#2012-11-21| 972.27
#2012-11-22| .
#2012-11-23| 988.57
#2012-11-26| 985.31
#2012-11-27| 980.85
#2012-11-28| 987.08
#2012-11-29| 997.56
#2012-11-30|1000.00
#2012-12-03|1000.59
#2012-12-04|1001.22
#2012-12-05|1003.26
#2012-12-06|1007.99
#2012-12-07|1009.85
#2012-12-10|1008.93
#2012-12-11|1015.68
#2012-12-12|1017.25
#2012-12-13|1011.09
#2012-12-14|1008.88
#2012-12-17|1022.25
#2012-12-18|1033.76
#2012-12-19|1033.55
#2012-12-20|1040.34
#2012-12-21|1026.72
#2012-12-24|1027.55
#2012-12-25|1027.68
#2012-12-26|1024.43
#2012-12-27|1024.00
#2012-12-28|1017.33
#2012-12-31|1031.94
#2013-01-01|1032.00
#2013-01-02|1060.08
#2013-01-03|1056.66
#2013-01-04|1058.18
#2013-01-07|1050.63
#2013-01-08|1051.42
#2013-01-09|1055.67
#2013-01-10|1062.42
#2013-01-11|1065.04
#2013-01-14|1065.92
#2013-01-15|1069.05
#2013-01-16|1067.70
#2013-01-17|1081.40
#2013-01-18|1084.49
#2013-01-21|1083.76
#2013-01-22|1083.50
#2013-01-23|1086.98
#2013-01-24|1088.81
#2013-01-25|1094.74
#2013-01-28|1092.76
#2013-01-29|1091.68
#2013-01-30|1091.99
#2013-01-31|1086.15
#2013-02-01|1099.75
#2013-02-04|1083.26
#2013-02-05|1088.16
#2013-02-06|1090.40
#2013-02-07|1086.47
#2013-02-08|1095.20
#2013-02-11|1091.26
#2013-02-12|1096.39
#2013-02-13|1099.82
#2013-02-14|1099.73
#2013-02-15|1107.72
#2013-02-18|1108.20
#2013-02-19|1114.43
#2013-02-20|1102.94
#2013-02-21|1085.21
#2013-02-22|1092.73
#2013-02-25|1083.01
#2013-02-26|1083.99
#2013-02-27|1096.28
#2013-02-28|1098.84
#2013-03-01|1103.91
#2013-03-04|1110.81
#2013-03-05|1125.08
#2013-03-06|1122.90
#2013-03-07|1125.63
#2013-03-08|1135.48
#2013-03-11|1139.53
#2013-03-12|1136.52
#2013-03-13|1138.57
#2013-03-14|1147.86
#2013-03-15|1146.64
#2013-03-18|1140.09
#2013-03-19|1131.99
#2013-03-20|1144.18
#2013-03-21|1135.70
#2013-03-22|1143.45
#2013-03-25|1140.62
#2013-03-26|1144.90
#2013-03-27|1144.22
#2013-03-28|1151.77
#2013-03-29|1151.64
#2013-04-01|1146.40
#2013-04-02|1154.32
#2013-04-03|1147.27
#2013-04-04|1146.68
#2013-04-05|1144.06
#2013-04-08|1155.24
#2013-04-09|1152.77
#2013-04-10|1166.84
#2013-04-11|1175.51
#2013-04-12|1173.66
#2013-04-15|1147.91
#2013-04-16|1161.09
#2013-04-17|1149.31
#2013-04-18|1140.48
#2013-04-19|1155.31
#2013-04-22|1161.09
#2013-04-23|1170.68
#2013-04-24|1167.99
#2013-04-25|1172.90
#2013-04-26|1173.57
#2013-04-29|1179.47
#2013-04-30|1180.71
#2013-05-01|1185.66
#2013-05-02|1194.27
#2013-05-03|1203.96
#2013-05-06|1205.31
#2013-05-07|1217.53
#2013-05-08|1222.83
#2013-05-09|1225.66
#2013-05-10|1228.69
#2013-05-13|1229.60
#2013-05-14|1235.76
#2013-05-15|1239.59
#2013-05-16|1228.53
#2013-05-17|1230.74
#2013-05-20|1225.61
#2013-05-21|1230.71
#2013-05-22|1223.66
#2013-05-23|1214.50
#2013-05-24|1215.17
#2013-05-27|1215.83
#2013-05-28|1225.51
#2013-05-29|1212.23
#2013-05-30|1210.10
#2013-05-31|1191.44
#2013-06-03|1194.27
#2013-06-04|1198.64
#2013-06-05|1176.81
#2013-06-06|1181.76
#2013-06-07|1199.45
#2013-06-10|1193.20
#2013-06-11|1185.85
#2013-06-12|1177.11
#2013-06-13|1193.78
#2013-06-14|1197.06
#2013-06-17|1205.62
#2013-06-18|1216.33
#2013-06-19|1211.71
#2013-06-20|1172.05
#2013-06-21|1174.84
#2013-06-24|1161.28
#2013-06-25|1169.76
#2013-06-26|1183.75
#2013-06-27|1199.61
#2013-06-28|1209.14
#2013-07-01|1216.40
#2013-07-02|1216.84
#2013-07-03|1223.77
#2013-07-04|1226.76
#2013-07-05|1232.16
#2013-07-08|1241.73
#2013-07-09|1244.82
#2013-07-10|1248.46
#2013-07-11|1270.81
#2013-07-12|1279.35
#2013-07-15|1278.51
#2013-07-16|1273.09
#2013-07-17|1275.37
#2013-07-18|1288.11
#2013-07-19|1286.86
#2013-07-22|1286.26
#2013-07-23|1288.61
#2013-07-24|1286.30
#2013-07-25|1287.21
#2013-07-26|1289.22
#2013-07-29|1281.66
#2013-07-30|1277.56
#2013-07-31|1289.62
#2013-08-01|1304.90
#2013-08-02|1314.69
#2013-08-05|1311.84
#2013-08-06|1310.59
#2013-08-07|1308.87
#2013-08-08|1315.33
#2013-08-09|1312.72
#2013-08-12|1308.28
#2013-08-13|1305.86
#2013-08-14|1297.81
#2013-08-15|1275.78
#2013-08-16|1275.61
#2013-08-19|1269.19
#2013-08-20|1274.68
#2013-08-21|1263.57
#2013-08-22|1273.30
#2013-08-23|1276.71
#2013-08-26|1272.07
#2013-08-27|1255.35
#2013-08-28|1253.95
#2013-08-29|1260.85
#2013-08-30|1252.71
#2013-09-02|1260.14
#2013-09-03|1268.77
#2013-09-04|1277.91
#2013-09-05|1279.97
#2013-09-06|1282.92
#2013-09-09|1292.05
#2013-09-10|1306.93
#2013-09-11|1319.74
#2013-09-12|1321.88
#2013-09-13|1329.65
#2013-09-16|1339.28
#2013-09-17|1344.56
#2013-09-18|1347.65
#2013-09-19|1353.47
#2013-09-20|1348.41
#2013-09-23|1339.95
#2013-09-24|1336.76
#2013-09-25|1335.71
#2013-09-26|1345.28
#2013-09-27|1351.04
#2013-09-30|1346.40
#2013-10-01|1357.75
#2013-10-02|1354.21
#2013-10-03|1342.82
#2013-10-04|1357.03
#2013-10-07|1346.00
#2013-10-08|1332.34
#2013-10-09|1320.26
#2013-10-10|1352.63
#2013-10-11|1366.36
#2013-10-14|1374.72
#2013-10-15|1373.76
#2013-10-16|1386.76
#2013-10-17|1401.77
#2013-10-18|1408.27
#2013-10-21|1413.84
#2013-10-22|1425.38
#2013-10-23|1415.23
#2013-10-24|1423.85
#2013-10-25|1423.04
#2013-10-28|1421.37
#2013-10-29|1420.33
#2013-10-30|1409.18
#2013-10-31|1412.64
#2013-11-01|1417.15
#2013-11-04|1416.86
#2013-11-05|1413.42
#2013-11-06|1415.32
#2013-11-07|1388.76
#2013-11-08|1404.66
#2013-11-11|1399.83
#2013-11-12|1395.61
#2013-11-13|1401.10
#2013-11-14|1413.40
#2013-11-15|1418.19
#2013-11-18|1412.21
#2013-11-19|1404.87
#2013-11-20|1398.73
#2013-11-21|1404.52
#2013-11-22|1424.17
#2013-11-25|1423.49
#2013-11-26|1429.00
#2013-11-27|1433.27
#2013-11-28|1435.17
#2013-11-29|1437.47
#2013-12-02|1433.14
#2013-12-03|1419.54
#2013-12-04|1412.37
#2013-12-05|1410.81
#2013-12-06|1423.50
#2013-12-09|1425.06
#2013-12-10|1430.87
#2013-12-11|1421.30
#2013-12-12|1409.70
#2013-12-13|1416.16
#2013-12-16|1423.95
#2013-12-17|1420.31
#2013-12-18|1439.71
#2013-12-19|1450.76
#2013-12-20|1455.02
#2013-12-23|1468.39
#2013-12-24|1476.95
#2013-12-25|1476.88
#2013-12-26|1483.13
#2013-12-27|1487.83
#2013-12-30|1497.21
#2013-12-31|1502.44
#2014-01-01|1502.44
#2014-01-02|1491.40
#2014-01-03|1487.78
#2014-01-06|1484.26
#2014-01-07|1493.43
#2014-01-08|1484.75
#2014-01-09|1477.95
#2014-01-10|1490.04
#2014-01-13|1467.82
#2014-01-14|1478.07
#2014-01-15|1485.80
#2014-01-16|1479.89
#2014-01-17|1476.73
#2014-01-20|1477.39
#2014-01-21|1474.69
#2014-01-22|1483.67
#2014-01-23|1468.14
#2014-01-24|1437.93
#2014-01-27|1426.85
#2014-01-28|1437.52
#2014-01-29|1428.76
#2014-01-30|1450.32
#2014-01-31|1442.31
#2014-02-03|1412.35
#2014-02-04|1420.74
#2014-02-05|1424.23
#2014-02-06|1452.77
#2014-02-07|1464.50
#2014-02-10|1468.95
#2014-02-11|1483.50
#2014-02-12|1491.59
#2014-02-13|1490.36
#2014-02-14|1502.93
#2014-02-17|1508.15
#2014-02-18|1515.44
#2014-02-19|1502.73
#2014-02-20|1502.99
#2014-02-21|1507.59
#2014-02-24|1515.29
#2014-02-25|1512.81
#2014-02-26|1505.54
#2014-02-27|1512.74
#2014-02-28|1526.24
#2014-03-03|1503.22
#2014-03-04|1526.25
#2014-03-05|1535.28
#2014-03-06|1544.81
#2014-03-07|1535.80
#2014-03-10|1526.26
#2014-03-11|1515.73
#2014-03-12|1511.28
#2014-03-13|1494.27
#2014-03-14|1490.50
#2014-03-17|1498.00
#2014-03-18|1504.77
#2014-03-19|1493.58
#2014-03-20|1490.13
#2014-03-21|1483.71
#2014-03-24|1474.31
#2014-03-25|1470.09
#2014-03-26|1469.44
#2014-03-27|1458.60
#2014-03-28|1469.33
#2014-03-31|1483.32
#2014-04-01|1500.91
#2014-04-02|1508.19
#2014-04-03|1502.66
#2014-04-04|1485.48
#2014-04-07|1457.81
#2014-04-08|1460.90
#2014-04-09|1480.93
#2014-04-10|1455.81
#2014-04-11|1431.19
#2014-04-14|1434.58
#2014-04-15|1429.24
#2014-04-16|1452.84
#2014-04-17|1463.56
#2014-04-18|1463.75
#2014-04-21|1465.89
#2014-04-22|1474.15
#2014-04-23|1473.05
#2014-04-24|1474.99
#2014-04-25|1458.67
#2014-04-28|1452.99
#2014-04-29|1456.49
#2014-04-30|1466.03
#2014-05-01|1475.12
#2014-05-02|1477.50
#2014-05-05|1484.43
#2014-05-06|1477.65
#2014-05-07|1476.90
#2014-05-08|1482.21
#2014-05-09|1483.68
#2014-05-12|1496.27
#2014-05-13|1489.57
#2014-05-14|1479.79
#2014-05-15|1470.90
#2014-05-16|1473.22
#2014-05-19|1485.10
#2014-05-20|1481.44
#2014-05-21|1498.23
#2014-05-22|1505.15
#2014-05-23|1515.95
#2014-05-26|1517.18
#2014-05-27|1520.36
#2014-05-28|1519.96
#2014-05-29|1524.46
#2014-05-30|1520.98
#2014-06-02|1528.97
#2014-06-03|1522.83
#2014-06-04|1522.53
#2014-06-05|1530.46
#2014-06-06|1537.80
#2014-06-09|1545.32
#2014-06-10|1542.86
#2014-06-11|1538.37
#2014-06-12|1532.40
#2014-06-13|1529.30
#2014-06-16|1530.60
#2014-06-17|1529.55
#2014-06-18|1537.21
#2014-06-19|1544.47
#2014-06-20|1534.16
#2014-06-23|1528.88
#2014-06-24|1529.10
#2014-06-25|1539.41
#2014-06-26|1548.05
#2014-06-27|1554.14
#2014-06-30|1560.24
#2014-07-01|1570.44
#2014-07-02|1578.82
#2014-07-03|1589.66
#2014-07-04|1588.98
#2014-07-07|1577.00
#2014-07-08|1558.32
#2014-07-09|1571.02
#2014-07-10|1558.67
#2014-07-11|1558.19
#2014-07-14|1562.99
#2014-07-15|1555.75
#2014-07-16|1573.85
#2014-07-17|1571.19
#2014-07-18|1580.19
#2014-07-21|1572.48
#2014-07-22|1580.82
#2014-07-23|1576.38
#2014-07-24|1583.29
#2014-07-25|1574.45
#2014-07-28|1578.46
#2014-07-29|1573.12
#2014-07-30|1575.81
#2014-07-31|1552.78
#2014-08-01|1549.40
#2014-08-04|1561.39
#2014-08-05|1554.48
#2014-08-06|1535.86
#2014-08-07|1526.92
#2014-08-08|1538.55
#2014-08-11|1554.29
#2014-08-12|1552.06
#2014-08-13|1562.58
#2014-08-14|1571.64
#2014-08-15|1573.49
#2014-08-18|1583.93
#2014-08-19|1585.47
#2014-08-20|1585.36
#2014-08-21|1586.94
#2014-08-22|1582.66
#2014-08-25|1585.35
#2014-08-26|1586.70
#2014-08-27|1591.23
#2014-08-28|1585.93
#2014-08-29|1584.66
#2014-09-01|1586.26
#2014-09-02|1590.70
#2014-09-03|1593.48
#2014-09-04|1588.59
#2014-09-05|1591.44
#2014-09-08|1584.74
#2014-09-09|1573.85
#2014-09-10|1573.00
#2014-09-11|1573.90
#2014-09-12|1571.54
#2014-09-15|1566.63
#2014-09-16|1568.66
#2014-09-17|1571.43
#2014-09-18|1576.50
#2014-09-19|1577.02
#2014-09-22|1554.34
#2014-09-23|1536.89
#2014-09-24|1540.73
#2014-09-25|1521.25
#2014-09-26|1528.42
#2014-09-29|1527.20
#2014-09-30|1520.23
#2014-10-01|1497.92
#2014-10-02|1485.66
#2014-10-03|1504.23
#2014-10-06|1507.92
#2014-10-07|1491.64
#2014-10-08|1502.25
#2014-10-09|1475.49
#2014-10-10|1452.68
#2014-10-13|1432.00
#2014-10-14|1434.73
#2014-10-15|1424.50
#2014-10-16|1426.85
#2014-10-17|1447.65
#2014-10-20|1462.03
#2014-10-21|1492.15
#2014-10-22|1481.30
#2014-10-23|1499.47
#2014-10-24|1504.87
#2014-10-27|1506.13
#2014-10-28|1524.48
#2014-10-29|1526.76
#2014-10-30|1529.36
#2014-10-31|1543.38
#2014-11-03|1545.99
#2014-11-04|1523.41
#2014-11-05|1538.75
#2014-11-06|1540.07
#2014-11-07|1529.82
#2014-11-10|1527.15
#2014-11-11|1527.86
#2014-11-12|1527.67
#2014-11-13|1540.77
#2014-11-14|1556.77
#2014-11-17|1554.08
#2014-11-18|1559.27
#2014-11-19|1558.26
#2014-11-20|1558.73
#2014-11-21|1560.94
#2014-11-24|1577.10
#2014-11-25|1597.00
#2014-11-26|1602.51
#2014-11-27|1601.79
#2014-11-28|1607.87
#2014-12-01|1601.11
#2014-12-02|1608.16
#2014-12-03|1609.12
#2014-12-04|1606.15
#2014-12-05|1607.12
#2014-12-08|1596.15
#2014-12-09|1588.19
#2014-12-10|1571.90
#2014-12-11|1573.82
#2014-12-12|1559.08
#2014-12-15|1542.49
#2014-12-16|1542.81
#2014-12-17|1556.70
#2014-12-18|1589.55
#2014-12-19|1600.33
#2014-12-22|1610.16
#2014-12-23|1618.58
#2014-12-24|1620.13
#2014-12-25|1619.99
#2014-12-26|1625.85
#2014-12-29|1631.96
#2014-12-30|1625.00
#2014-12-31|1615.74
#2015-01-01|1615.71
#2015-01-02|1601.06
#2015-01-05|1568.61
#2015-01-06|1550.78
#2015-01-07|1553.22
#2015-01-08|1583.16
#2015-01-09|1582.49
#2015-01-12|1583.36
#2015-01-13|1594.17
#2015-01-14|1571.42
#2015-01-15|1568.68
#2015-01-16|1575.93
#2015-01-19|1582.14
#2015-01-20|1570.79
#2015-01-21|1575.78
#2015-01-22|1598.46
#2015-01-23|1591.91
#2015-01-26|1602.46
#2015-01-27|1597.03
#2015-01-28|1575.14
#2015-01-29|1576.37
#2015-01-30|1553.36
#2015-02-02|1567.58
#2015-02-03|1597.19
#2015-02-04|1624.20
#2015-02-05|1627.52
#2015-02-06|1622.88
#2015-02-09|1618.23
#2015-02-10|1628.53
#2015-02-11|1626.38
#2015-02-12|1646.46
#2015-02-13|1659.15
#2015-02-16|1659.89
#2015-02-17|1659.06
#2015-02-18|1657.24
#2015-02-19|1661.80
#2015-02-20|1670.60
#2015-02-23|1677.52
#2015-02-24|1682.01
#2015-02-25|1686.48
#2015-02-26|1677.76
#2015-02-27|1676.16
#2015-03-02|1686.45
#2015-03-03|1688.02
#2015-03-04|1683.61
#2015-03-05|1682.09
#2015-03-06|1670.31
#2015-03-09|1676.13
#2015-03-10|1643.88
#2015-03-11|1642.15
#2015-03-12|1671.01
#2015-03-13|1660.34
#2015-03-16|1678.32
#2015-03-17|1669.61
#2015-03-18|1684.43
#2015-03-19|1683.50
#2015-03-20|1702.19
#2015-03-23|1704.68
#2015-03-24|1693.81
#2015-03-25|1671.17
#2015-03-26|1655.16
#2015-03-27|1657.88
#2015-03-30|1672.89
#2015-03-31|1664.33
#2015-04-01|1664.69
#2015-04-02|1685.70
#2015-04-03|1689.66
#2015-04-06|1697.27
#2015-04-07|1693.28
#2015-04-08|1703.06
#2015-04-09|1711.91
#2015-04-10|1715.91
#2015-04-13|1705.88
#2015-04-14|1708.55
#2015-04-15|1703.57
#2015-04-16|1708.17
#2015-04-17|1684.17
#2015-04-20|1692.22
#2015-04-21|1703.53
#2015-04-22|1705.85
#2015-04-23|1713.86
#2015-04-24|1723.03
#2015-04-27|1720.54
#2015-04-28|1720.49
#2015-04-29|1717.32
#2015-04-30|1700.34
#2015-05-01|1709.48
#2015-05-04|1713.92
#2015-05-05|1695.48
#2015-05-06|1686.97
#2015-05-07|1679.18
#2015-05-08|1698.00
#2015-05-11|1689.95
#2015-05-12|1684.38
#2015-05-13|1687.66
#2015-05-14|1701.44
#2015-05-15|1713.68
#2015-05-18|1713.18
#2015-05-19|1716.08
#2015-05-20|1719.81
#2015-05-21|1722.76
#2015-05-22|1718.42
#2015-05-25|1716.23
#2015-05-26|1704.07
#2015-05-27|1716.85
#2015-05-28|1712.71
#2015-05-29|1700.63
#2015-06-01|1701.58
#2015-06-02|1704.92
#2015-06-03|1714.88
#2015-06-04|1700.55
#2015-06-05|1690.74
#2015-06-08|1680.17
#2015-06-09|1674.32
#2015-06-10|1692.18
#2015-06-11|1697.77
#2015-06-12|1691.30
#2015-06-15|1683.38
#2015-06-16|1690.73
#2015-06-17|1695.72
#2015-06-18|1716.93
#2015-06-19|1714.60
#2015-06-22|1733.16
#2015-06-23|1733.41
#2015-06-24|1723.10
#2015-06-25|1731.00
#2015-06-26|1730.17
#2015-06-29|1690.09
#2015-06-30|1696.60
#2015-07-01|1716.74
#2015-07-02|1713.73
#2015-07-03|1709.63
#2015-07-06|1695.65
#2015-07-07|1689.02
#2015-07-08|1667.24
#2015-07-09|1685.42
#2015-07-10|1714.20
#2015-07-13|1735.08
#2015-07-14|1736.31
#2015-07-15|1742.27
#2015-07-16|1753.89
#2015-07-17|1749.24
#2015-07-20|1748.18
#2015-07-21|1742.41
#2015-07-22|1737.63
#2015-07-23|1723.90
#2015-07-24|1713.69
#2015-07-27|1694.12
#2015-07-28|1706.57
#2015-07-29|1722.96
#2015-07-30|1719.64
#2015-07-31|1731.29
#2015-08-03|1734.18
#2015-08-04|1737.62
#2015-08-05|1675.21
#2015-08-06|1645.78
#2015-08-07|1643.26
#2015-08-10|1661.77
#2015-08-11|1635.36
#2015-08-12|1626.62
#2015-08-13|1635.83
#2015-08-14|1628.79
#2015-08-17|1644.49
#2015-08-18|1631.39
#2015-08-19|1620.11
#2015-08-20|1570.26
#2015-08-21|1539.09
#2015-08-24|1486.01
#2015-08-25|1496.15
#2015-08-26|1515.62
#2015-08-27|1543.16
#2015-08-28|1552.01
#2015-08-31|1542.52
#2015-09-01|1504.13
#2015-09-02|1521.16
#2015-09-03|1532.54
#2015-09-04|1510.85
#2015-09-07|1512.68
#2015-09-08|1545.24
#2015-09-09|1540.09
#2015-09-10|1538.59
#2015-09-11|1537.96
#2015-09-14|1533.00
#2015-09-15|1543.11
#2015-09-16|1561.54
#2015-09-17|1567.77
#2015-09-18|1555.50
#2015-09-21|1558.04
#2015-09-22|1535.09
#2015-09-23|1528.86
#2015-09-24|1513.88
#2015-09-25|1515.92
#2015-09-28|1485.18
#2015-09-29|1480.29
#2015-09-30|1517.78
#2015-10-01|1525.63
#2015-10-02|1547.43
#2015-10-05|1574.71
#2015-10-06|1575.74
#2015-10-07|1585.37
#2015-10-08|1604.08
#2015-10-09|1607.93
#2015-10-12|1605.59
#2015-10-13|1600.79
#2015-10-14|1594.13
#2015-10-15|1623.03
#2015-10-16|1628.83
#2015-10-19|1629.16
#2015-10-20|1634.05
#2015-10-21|1616.09
#2015-10-22|1629.82
#2015-10-23|1644.75
#2015-10-26|1645.96
#2015-10-27|1634.19
#2015-10-28|1648.86
#2015-10-29|1654.89
#2015-10-30|1651.63
#2015-11-02|1662.35
#2015-11-03|1665.52
#2015-11-04|1640.69
#2015-11-05|1635.11
#2015-11-06|1635.60
#2015-11-09|1630.17
#2015-11-10|1640.16
#2015-11-11|1644.66
#2015-11-12|1636.38
#2015-11-13|1611.42
#2015-11-16|1625.71
#2015-11-17|1633.47
#2015-11-18|1650.84
#2015-11-19|1657.00
#2015-11-20|1663.28
#2015-11-23|1654.20
#2015-11-24|1641.79
#2015-11-25|1649.26
#2015-11-26|1653.59
#2015-11-27|1640.92
#2015-11-30|1631.44
#2015-12-01|1648.08
#2015-12-02|1631.36
#2015-12-03|1612.00
#2015-12-04|1624.81
#2015-12-07|1622.91
#2015-12-08|1598.54
#2015-12-09|1586.95
#2015-12-10|1587.88
#2015-12-11|1550.97
#2015-12-14|1545.01
#2015-12-15|1566.80
#2015-12-16|1586.68
#2015-12-17|1572.97
#2015-12-18|1544.95
#2015-12-21|1546.07
#2015-12-22|1554.08
#2015-12-23|1564.65
#2015-12-24|1567.39
#2015-12-25|1567.23
#2015-12-28|1567.91
#2015-12-29|1576.45
#2015-12-30|1565.60
#2015-12-31|1558.19
#2016-01-01|1558.18
#2016-01-04|1527.35
#2016-01-05|1521.39
#2016-01-06|1511.24
#2016-01-07|1490.46
#2016-01-08|1489.58
#2016-01-11|1483.70
#2016-01-12|1494.82
#2016-01-13|1473.15
#2016-01-14|1479.06
#2016-01-15|1444.97
#2016-01-18|1438.36
#2016-01-19|1447.04
#2016-01-20|1418.38
#2016-01-21|1431.35
#2016-01-22|1473.58
#2016-01-25|1454.30
#2016-01-26|1472.51
#2016-01-27|1464.87
#2016-01-28|1465.53
#2016-01-29|1498.64
#2016-02-01|1504.46
#2016-02-02|1474.84
#2016-02-03|1494.93
#2016-02-04|1499.80
#2016-02-05|1471.34
#2016-02-08|1431.37
#2016-02-09|1413.58
#2016-02-10|1395.96
#2016-02-11|1397.44
#2016-02-12|1410.35
#2016-02-15|1423.36
#2016-02-16|1443.22
#2016-02-17|1470.77
#2016-02-18|1468.19
#2016-02-19|1468.45
#2016-02-22|1489.54
#2016-02-23|1476.66
#2016-02-24|1478.01
#2016-02-25|1490.12
#2016-02-26|1487.12
#2016-02-29|1491.61
#2016-03-01|1521.86
#2016-03-02|1521.18
#2016-03-03|1537.10
#2016-03-04|1541.75
#2016-03-07|1542.01
#2016-03-08|1523.45
#2016-03-09|1529.45
#2016-03-10|1519.87
#2016-03-11|1545.34
#2016-03-14|1551.20
#2016-03-15|1544.55
#2016-03-16|1556.11
#2016-03-17|1584.81
#2016-03-18|1582.59
#2016-03-21|1577.85
#2016-03-22|1576.35
#2016-03-23|1561.12
#2016-03-24|1558.34
#2016-03-25|1557.91
#2016-03-28|1568.49
#2016-03-29|1575.72
#2016-03-30|1593.50
#2016-03-31|1591.74
#2016-04-01|1587.82
#2016-04-04|1589.98
#2016-04-05|1567.86
#2016-04-06|1581.13
#2016-04-07|1566.77
#2016-04-08|1575.00
#2016-04-11|1575.00
#2016-04-12|1583.43
#2016-04-13|1605.51
#2016-04-14|1600.81
#2016-04-15|1600.11
#2016-04-18|1613.80
#2016-04-19|1624.47
#2016-04-20|1616.96
#2016-04-21|1611.03
#2016-04-22|1614.08
#2016-04-25|1618.30
#2016-04-26|1623.58
#2016-04-27|1624.17
#2016-04-28|1621.05
#2016-04-29|1613.17
#2016-05-02|1621.29
#2016-05-03|1601.94
#2016-05-04|1596.07
#2016-05-05|1602.24
#2016-05-06|1605.99
#2016-05-09|1603.84
#2016-05-10|1623.25
#2016-05-11|1604.05
#2016-05-12|1595.31
#2016-05-13|1583.10
#2016-05-16|1584.94
#2016-05-17|1578.39
#2016-05-18|1566.44
#2016-05-19|1556.82
#2016-05-20|1583.68
#2016-05-23|1578.48
#2016-05-24|1598.07
#2016-05-25|1604.58
#2016-05-26|1605.48
#2016-05-27|1617.56
#2016-05-30|1617.17
#2016-05-31|1619.31
#2016-06-01|1620.38
#2016-06-02|1624.21
#2016-06-03|1625.01
#2016-06-06|1628.56
#2016-06-07|1627.96
#2016-06-08|1627.73
#2016-06-09|1615.32
#2016-06-10|1590.43
#2016-06-13|1574.29
#2016-06-14|1559.46
#2016-06-15|1567.48
#2016-06-16|1566.59
#2016-06-17|1571.30
#2016-06-20|1602.76
#2016-06-21|1598.33
#2016-06-22|1603.62
#2016-06-23|1619.74
#2016-06-24|1535.65
#2016-06-27|1497.30
#2016-06-28|1524.21
#2016-06-29|1563.38
#2016-06-30|1584.55
#2016-07-01|1595.04
#2016-07-04|1590.91
#2016-07-05|1573.01
#2016-07-06|1567.23
#2016-07-07|1583.24
#2016-07-08|1606.85
#2016-07-11|1623.31
#2016-07-12|1634.61
#2016-07-13|1632.89
#2016-07-14|1639.43
#2016-07-15|1631.43
#2016-07-18|1633.27
#2016-07-19|1628.60
#2016-07-20|1632.87
#2016-07-21|1629.43
#2016-07-22|1631.32
#2016-07-25|1630.25
#2016-07-26|1626.18
#2016-07-27|1631.43
#2016-07-28|1630.00
#2016-07-29|1628.06
#2016-08-01|1624.49
#2016-08-02|1612.78
#2016-08-03|1616.20
#2016-08-04|1613.19
#2016-08-05|1615.30
#2016-08-08|1613.48
#2016-08-09|1626.89
#2016-08-10|1634.81
#2016-08-11|1644.18
#2016-08-12|1641.31
#2016-08-15|1646.96
#2016-08-16|1637.84
#2016-08-17|1642.50
#2016-08-18|1646.20
#2016-08-19|1637.00
#2016-08-22|1638.19
#2016-08-23|1639.55
#2016-08-24|1634.99
#2016-08-25|1629.46
#2016-08-26|1627.04
#2016-08-29|1623.72
#2016-08-30|1622.37
#2016-08-31|1614.83
#2016-09-01|1626.90
#2016-09-02|1641.78
#2016-09-05|1646.34
#2016-09-06|1651.51
#2016-09-07|1655.24
#2016-09-08|1647.81
#2016-09-09|1611.05
#2016-09-12|1617.50
#2016-09-13|1599.25
#2016-09-14|1600.23
#2016-09-15|1609.71
#2016-09-16|1601.14
#2016-09-19|1608.56
#2016-09-20|1606.59
#2016-09-21|1615.13
#2016-09-22|1635.91
#2016-09-23|1627.62
#2016-09-26|1608.85
#2016-09-27|1615.71
#2016-09-28|1631.79
#2016-09-29|1628.29
#2016-09-30|1631.47
#2016-10-03|1631.30
#2016-10-04|1630.22
#2016-10-05|1625.72
#2016-10-06|1618.23
#2016-10-07|1607.47
#2016-10-10|1612.37
#2016-10-11|1587.56
#2016-10-12|1582.14
#2016-10-13|1572.24
#2016-10-14|1581.32
#2016-10-17|1572.35
#2016-10-18|1581.69
#2016-10-19|1592.04
#2016-10-20|1589.09
#2016-10-21|1597.47
#2016-10-24|1600.04
#2016-10-25|1591.99
#2016-10-26|1584.47
#2016-10-27|1573.94
#2016-10-28|1576.58
#2016-10-31|1578.98
#2016-11-01|1573.72
#2016-11-02|1562.98
#2016-11-03|1565.10
#2016-11-04|1553.53
#2016-11-07|1575.94
#2016-11-08|1584.07
#2016-11-09|1577.40
#2016-11-10|1581.58
#2016-11-11|1586.55
#2016-11-14|1585.58
#2016-11-15|1583.84
#2016-11-16|1597.88
#2016-11-17|1611.86
#2016-11-18|1600.49
#2016-11-21|1602.19
#2016-11-22|1614.11
#2016-11-23|1608.09
#2016-11-24|1608.07
#2016-11-25|1616.92
#2016-11-28|1610.06
#2016-11-29|1627.53
#2016-11-30|1615.92
#2016-12-01|1614.43
#2016-12-02|1600.54
#2016-12-05|1608.59
#2016-12-06|1617.58
#2016-12-07|1632.22
#2016-12-08|1643.01
#2016-12-09|1660.17
#2016-12-12|1644.67
#2016-12-13|1662.16
#2016-12-14|1667.88
#2016-12-15|1655.61
#2016-12-16|1652.39
#2016-12-19|1659.63
#2016-12-20|1668.62
#2016-12-21|1671.77
#2016-12-22|1667.32
#2016-12-23|1664.13
#2016-12-26|1664.55
#2016-12-27|1670.12
#2016-12-28|1664.81
#2016-12-29|1671.71
#2016-12-30|1665.50
#2017-01-02|1667.14
#2017-01-03|1671.22
#2017-01-04|1687.74
#2017-01-05|1695.78
#2017-01-06|1703.26
#2017-01-09|1699.12
#2017-01-10|1701.84
#2017-01-11|1706.73
#2017-01-12|1703.26
#2017-01-13|1714.90
#2017-01-16|1709.88
#2017-01-17|1715.15
#2017-01-18|1710.76
#2017-01-19|1704.74
#2017-01-20|1712.03
#2017-01-23|1715.86
#2017-01-24|1725.84
#2017-01-25|1727.33
#2017-01-26|1744.24
#2017-01-27|1745.66
#2017-01-30|1749.00
#2017-01-31|1747.42
#2017-02-01|1754.99
#2017-02-02|1749.68
#2017-02-03|1754.86
#2017-02-06|1743.42
#2017-02-07|1738.87
#2017-02-08|1741.07
#2017-02-09|1744.57
#2017-02-10|1749.54
#2017-02-13|1755.48
#2017-02-14|1754.39
#2017-02-15|1763.72
#2017-02-16|1767.97
#2017-02-17|1761.85
#2017-02-20|1764.31
#2017-02-21|1766.95
#2017-02-22|1770.81
#2017-02-23|1772.67
#2017-02-24|1771.69
#2017-02-27|1770.43
#2017-02-28|1759.03
#2017-03-01|1771.93
#2017-03-02|1762.78
#2017-03-03|1755.11
#2017-03-06|1757.63
#2017-03-07|1757.65
#2017-03-08|1754.51
#2017-03-09|1757.19
#2017-03-10|1759.94
#2017-03-13|1765.86
#2017-03-14|1764.97
#2017-03-15|1769.94
#2017-03-16|1780.44
#2017-03-17|1780.38
#2017-03-20|1785.92
#2017-03-21|1775.24
#2017-03-22|1772.23
#2017-03-23|1780.61
#2017-03-24|1786.18
#2017-03-27|1784.77
#2017-03-28|1795.27
#2017-03-29|1794.62
#2017-03-30|1803.90
#2017-03-31|1802.67
#2017-04-03|1798.08
#2017-04-04|1805.10
#2017-04-05|1800.59
#2017-04-06|1805.04
#2017-04-07|1798.36
#2017-04-10|1797.83
#2017-04-11|1798.45
#2017-04-12|1801.32
#2017-04-13|1795.65
#2017-04-14|1794.75
#2017-04-17|1804.35
#2017-04-18|1803.62
#2017-04-19|1805.38
#2017-04-20|1821.84
#2017-04-21|1814.35
#2017-04-24|1826.76
#2017-04-25|1841.19
#2017-04-26|1845.45
#2017-04-27|1850.82
#2017-04-28|1839.60
#2017-05-01|1836.65
#2017-05-02|1840.02
#2017-05-03|1809.58
#2017-05-04|1804.53
#2017-05-05|1827.15
#2017-05-08|1819.24
#2017-05-09|1826.31
#2017-05-10|1815.25
#2017-05-11|1810.67
#2017-05-12|1813.67
#2017-05-15|1813.45
#2017-05-16|1807.35
#2017-05-17|1789.02
#2017-05-18|1793.68
#2017-05-19|1808.46
#2017-05-22|1820.81
#2017-05-23|1819.40
#2017-05-24|1830.36
#2017-05-25|1836.61
#2017-05-26|1847.04
#2017-05-29|1844.99
#2017-05-30|1845.60
#2017-05-31|1845.79
#2017-06-01|1858.81
#2017-06-02|1865.45
#2017-06-05|1854.85
#2017-06-06|1842.77
#2017-06-07|1845.38
#2017-06-08|1824.61
#2017-06-09|1826.47
#2017-06-12|1828.31
#2017-06-13|1835.12
#2017-06-14|1837.87
#2017-06-15|1829.40
#2017-06-16|1833.06
#2017-06-19|1843.24
#2017-06-20|1812.39
#2017-06-21|1816.32
#2017-06-22|1810.20
#2017-06-23|1817.98
#2017-06-26|1827.63
#2017-06-27|1817.81
#2017-06-28|1836.10
#2017-06-29|1814.13
#2017-06-30|1811.99
#2017-07-03|1808.33
#2017-07-04|1800.55
#2017-07-05|1799.49
#2017-07-06|1782.62
#2017-07-07|1778.00
#2017-07-10|1786.54
#2017-07-11|1789.25
#2017-07-12|1805.48
#2017-07-13|1808.17
#2017-07-14|1823.67
#2017-07-17|1825.06
#2017-07-18|1826.20
#2017-07-19|1845.72
#2017-07-20|1854.51
#2017-07-21|1855.43
#2017-07-24|1857.30
#2017-07-25|1853.83
#2017-07-26|1854.00
#2017-07-27|1880.61
#2017-07-28|1882.12
#2017-07-31|1894.00
#2017-08-01|1901.88
#2017-08-02|1882.94
#2017-08-03|1879.57
#2017-08-04|1867.88
#2017-08-07|1867.87
#2017-08-08|1871.82
#2017-08-09|1861.73
#2017-08-10|1851.88
#2017-08-11|1848.12
#2017-08-14|1864.51
#2017-08-15|1853.26
#2017-08-16|1861.20
#2017-08-17|1845.22
#2017-08-18|1837.08
#2017-08-21|1842.71
#2017-08-22|1857.26
#2017-08-23|1835.86
#2017-08-24|1832.30
#2017-08-25|1839.58
#2017-08-28|1839.51
#2017-08-29|1831.24
#2017-08-30|1839.60
#2017-08-31|1840.34
#2017-09-01|1847.26
#2017-09-04|1841.90
#2017-09-05|1835.14
#2017-09-06|1841.47
#2017-09-07|1806.73
#2017-09-08|1800.83
#2017-09-11|1801.23
#2017-09-12|1807.49
#2017-09-13|1812.57
#2017-09-14|1801.12
#2017-09-15|1797.35
#2017-09-18|1793.16
#2017-09-19|1795.90
#2017-09-20|1807.59
#2017-09-21|1801.11
#2017-09-22|1808.82
#2017-09-25|1808.95
#2017-09-26|1792.22
#2017-09-27|1801.23
#2017-09-28|1790.31
#2017-09-29|1808.33
#2017-10-02|1810.17
#2017-10-03|1823.25
#2017-10-04|1834.97
#2017-10-05|1831.20
#2017-10-06|1825.30
#2017-10-09|1818.05
#2017-10-10|1822.73
#2017-10-11|1816.29
#2017-10-12|1796.76
#2017-10-13|1805.61
#2017-10-16|1816.00
#2017-10-17|1812.73
#2017-10-18|1813.28
#2017-10-19|1817.71
#2017-10-20|1820.93
#2017-10-23|1800.72
#2017-10-24|1791.11
#2017-10-25|1791.62
#2017-10-26|1782.17
#2017-10-27|1780.64
#2017-10-30|1787.62
#2017-10-31|1788.68
#2017-11-01|1791.69
#2017-11-02|1774.80
#2017-11-03|1776.72
#2017-11-06|1797.48
#2017-11-07|1807.42
#2017-11-08|1802.31
#2017-11-09|1811.50
#2017-11-10|1816.24
#2017-11-13|1813.73
#2017-11-14|1804.64
#2017-11-15|1808.15
#2017-11-16|1824.67
#2017-11-17|1837.70
#2017-11-20|1841.40
#2017-11-21|1856.89
#2017-11-22|1847.88
#2017-11-23|1843.22
#2017-11-24|1839.91
#2017-11-27|1835.24
#2017-11-28|1849.20
#2017-11-29|1875.48
#2017-11-30|1868.99
#2017-12-01|1869.63
#2017-12-04|1913.70
#2017-12-05|1891.84
#2017-12-06|1867.71
#2017-12-07|1870.36
#2017-12-08|1871.77
#2017-12-11|1892.75
#2017-12-12|1892.79
#2017-12-13|1886.41
#2017-12-14|1899.98
#2017-12-15|1902.72
#2017-12-18|1913.11
#2017-12-19|1902.27
#2017-12-20|1904.88
#2017-12-21|1931.76
#2017-12-22|1933.76
#2017-12-25|1933.73
#2017-12-26|1933.40
#2017-12-27|1926.21
#2017-12-28|1929.25
#2017-12-29|1926.69
#2018-01-01|1926.64
#2018-01-02|1963.57
#2018-01-03|1964.96
#2018-01-04|1972.43
#2018-01-05|1977.50
#2018-01-08|1966.24
#2018-01-09|1969.21
#2018-01-10|1966.68
#2018-01-11|1983.80
#2018-01-12|1998.59
#2018-01-15|2008.20
#2018-01-16|1999.52
#2018-01-17|2004.14
#2018-01-18|2002.34
#2018-01-19|2016.13
#2018-01-22|2029.07
#2018-01-23|2026.89
#2018-01-24|2039.59
#2018-01-25|2033.22
#2018-01-26|2046.17
#2018-01-29|2027.16
#2018-01-30|2012.58
#2018-01-31|2006.39
#2018-02-01|2001.99
#2018-02-02|1971.30
#2018-02-05|1911.63
#2018-02-06|1901.94
#2018-02-07|1905.17
#2018-02-08|1860.26
#2018-02-09|1858.99
#2018-02-12|1878.12
#2018-02-13|1893.04
#2018-02-14|1922.42
#2018-02-15|1957.05
#2018-02-16|1963.28
#2018-02-19|1953.02
#2018-02-20|1940.39
#2018-02-21|1941.21
#2018-02-22|1932.46
#2018-02-23|1954.12
#2018-02-26|1962.27
#2018-02-27|1911.87
#2018-02-28|1887.38
#2018-03-01|1867.70
#2018-03-02|1863.69
#2018-03-05|1881.21
#2018-03-06|1900.78
#2018-03-07|1887.98
#2018-03-08|1895.68
#2018-03-09|1914.13
#2018-03-12|1923.23
#2018-03-13|1910.21
#2018-03-14|1897.25
#2018-03-15|1887.43
#2018-03-16|1877.57
#2018-03-19|1859.97
#2018-03-20|1848.39
#2018-03-21|1848.00
#2018-03-22|1818.26
#2018-03-23|1792.00
#2018-03-26|1811.22
#2018-03-27|1805.75
#2018-03-28|1786.27
#2018-03-29|1798.82
#2018-03-30|1799.65
#2018-04-02|1780.85
#2018-04-03|1782.80
#2018-04-04|1803.34
#2018-04-05|1824.12
#2018-04-06|1809.76
#2018-04-09|1813.01
#2018-04-10|1822.55
#2018-04-11|1808.45
#2018-04-12|1809.69
#2018-04-13|1801.01
#2018-04-16|1813.96
#2018-04-17|1820.62
#2018-04-18|1828.07
#2018-04-19|1833.66
#2018-04-20|1815.89
#2018-04-23|1814.03
#2018-04-24|1799.31
#2018-04-25|1804.17
#2018-04-26|1797.66
#2018-04-27|1773.27
#2018-04-30|1781.14
#2018-05-01|1783.33
#2018-05-02|1771.79
#2018-05-03|1757.13
#2018-05-04|1793.97
#2018-05-07|1806.27
#2018-05-08|1783.99
#2018-05-09|1781.58
#2018-05-10|1809.32
#2018-05-11|1824.12
#2018-05-14|1828.81
#2018-05-15|1807.10
#2018-05-16|1831.08
#2018-05-17|1822.16
#2018-05-18|1821.55
#2018-05-21|1818.46
#2018-05-22|1823.01
#2018-05-23|1807.15
#2018-05-24|1803.18
#2018-05-25|1802.76
#2018-05-28|1801.54
#2018-05-29|1770.34
#2018-05-30|1769.19
#2018-05-31|1763.17
#2018-06-01|1775.94
#2018-06-04|1792.12
#2018-06-05|1785.94
#2018-06-06|1819.98
#2018-06-07|1821.24
#2018-06-08|1819.30
#2018-06-11|1830.90
#2018-06-12|1837.85
#2018-06-13|1846.16
#2018-06-14|1867.58
#2018-06-15|1864.11
#2018-06-18|1843.42
#2018-06-19|1825.10
#2018-06-20|1849.80
#2018-06-21|1832.99
#2018-06-22|1861.67
#2018-06-25|1834.13
#2018-06-26|1821.54
#2018-06-27|1815.28
#2018-06-28|1821.85
#2018-06-29|1840.80
#2018-07-02|1828.30
#2018-07-03|1831.30
#2018-07-04|1832.94
#2018-07-05|1841.87
#2018-07-06|1863.56
#2018-07-09|1881.60
#2018-07-10|1880.67
#2018-07-11|1877.79
#2018-07-12|1896.01
#2018-07-13|1899.32
#2018-07-16|1895.07
#2018-07-17|1886.07
#2018-07-18|1881.78
#2018-07-19|1877.65
#2018-07-20|1874.59
#2018-07-23|1865.72
#2018-07-24|1856.50
#2018-07-25|1848.96
#2018-07-26|1875.37
#2018-07-27|1875.30
#2018-07-30|1874.99
#2018-07-31|1882.33
#2018-08-01|1871.05
#2018-08-02|1850.07
#2018-08-03|1874.52
#2018-08-06|1878.86
#2018-08-07|1891.52
#2018-08-08|1884.83
#2018-08-09|1894.10
#2018-08-10|1872.01
#2018-08-13|1862.67
#2018-08-14|1871.57
#2018-08-15|1838.45
#2018-08-16|1857.12
#2018-08-17|1858.46
#2018-08-20|1864.82
#2018-08-21|1885.30
#2018-08-22|1893.02
#2018-08-23|1885.50
#2018-08-24|1907.61
#2018-08-27|1918.41
#2018-08-28|1918.51
#2018-08-29|1922.10
#2018-08-30|1900.84
#2018-08-31|1899.04
#2018-09-03|1892.94
#2018-09-04|1869.82
#2018-09-05|1866.45
#2018-09-06|1842.85
#2018-09-07|1855.18
#2018-09-10|1858.74
#2018-09-11|1852.72
#2018-09-12|1857.72
#2018-09-13|1880.42
#2018-09-14|1874.64
#2018-09-17|1876.62
#2018-09-18|1889.15
#2018-09-19|1885.43
#2018-09-20|1905.59
#2018-09-21|1909.92
#2018-09-24|1891.60
#2018-09-25|1888.34
#2018-09-26|1896.39
#2018-09-27|1893.34
#2018-09-28|1892.76
#2018-10-01|1887.14
#2018-10-02|1885.86
#2018-10-03|1884.56
#2018-10-04|1865.03
#2018-10-05|1846.68
#2018-10-08|1851.48
#2018-10-09|1850.34
#2018-10-10|1801.13
#2018-10-11|1776.32
#2018-10-12|1810.30
#2018-10-15|1814.50
#2018-10-16|1855.47
#2018-10-17|1857.44
#2018-10-18|1844.71
#2018-10-19|1853.55
#2018-10-22|1853.41
#2018-10-23|1830.31
#2018-10-24|1772.54
#2018-10-25|1791.33
#2018-10-26|1754.49
#2018-10-29|1756.82
#2018-10-30|1788.87
#2018-10-31|1813.61
#2018-11-01|1842.08
#2018-11-02|1843.29
#2018-11-05|1852.67
#2018-11-06|1858.29
#2018-11-07|1875.36
#2018-11-08|1863.20
#2018-11-09|1854.58
#2018-11-12|1831.29
#2018-11-13|1824.96
#2018-11-14|1838.24
#2018-11-15|1844.81
#2018-11-16|1852.79
#2018-11-19|1837.84
#2018-11-20|1776.89
#2018-11-21|1802.08
#2018-11-22|1806.73
#2018-11-23|1801.60
#2018-11-26|1822.82
#2018-11-27|1831.06
#2018-11-28|1860.88
#2018-11-29|1872.67
#2018-11-30|1852.70
#2018-12-03|1869.38
#2018-12-04|1831.89
#2018-12-05|1820.01
#2018-12-06|1808.84
#2018-12-07|1800.38
#2018-12-10|1777.76
#2018-12-11|1781.04
#2018-12-12|1802.96
#2018-12-13|1793.38
#2018-12-14|1775.13
#2018-12-17|1760.48
#2018-12-18|1742.97
#2018-12-19|1735.47
#2018-12-20|1701.99
#2018-12-21|1673.92
#2018-12-24|1648.66
#2018-12-25|1643.10
#2018-12-26|1684.81
#2018-12-27|1687.14
#2018-12-28|1700.35
#2018-12-31|1710.86
#2019-01-01|1710.93
#2019-01-02|1707.64
#2019-01-03|1699.92
#2019-01-04|1747.08
#2019-01-07|1762.07
#2019-01-08|1775.58
#2019-01-09|1796.02
#2019-01-10|1792.55
#2019-01-11|1793.90
#2019-01-14|1790.13
#2019-01-15|1791.77
#2019-01-16|1794.06
#2019-01-17|1795.39
#2019-01-18|1807.64
#2019-01-21|1810.93
#2019-01-22|1786.28
#2019-01-23|1800.13
#2019-01-24|1798.52
#2019-01-25|1804.43
#2019-01-28|1797.00
#2019-01-29|1810.47
#2019-01-30|1800.12
#2019-01-31|1840.83
#2019-02-01|1843.27
#2019-02-04|1844.43
#2019-02-05|1863.79
#2019-02-06|1855.18
#2019-02-07|1838.91
#2019-02-08|1835.98
#2019-02-11|1822.09
#2019-02-12|1831.04
#2019-02-13|1828.24
#2019-02-14|1837.11
#2019-02-15|1856.72
#2019-02-18|1864.09
#2019-02-19|1864.57
#2019-02-20|1878.14
#2019-02-21|1886.26
#2019-02-22|1899.79
#2019-02-25|1893.65
#2019-02-26|1893.59
#2019-02-27|1884.92
#2019-02-28|1891.16
#2019-03-01|1900.03
#2019-03-04|1901.92
#2019-03-05|1896.59
#2019-03-06|1899.21
#2019-03-07|1877.44
#2019-03-08|1866.20
#2019-03-11|1890.54
#2019-03-12|1898.55
#2019-03-13|1900.60
#2019-03-14|1908.58
#2019-03-15|1920.36
#2019-03-18|1914.53
#2019-03-19|1909.03
#2019-03-20|1895.13
#2019-03-21|1902.64
#2019-03-22|1882.96
#2019-03-25|1865.94
#2019-03-26|1883.62
#2019-03-27|1889.75
#2019-03-28|1889.98
#2019-03-29|1893.57
#2019-04-01|1913.19
#2019-04-02|1909.68
#2019-04-03|1926.86
#2019-04-04|1935.82
#2019-04-05|1944.62
#2019-04-08|1945.98
#2019-04-09|1954.99
#2019-04-10|1969.45
#2019-04-11|1967.52
#2019-04-12|2010.39
#2019-04-15|2018.24
#2019-04-16|2022.83
#2019-04-17|2040.06
#2019-04-18|2036.60
#2019-04-19|2036.89
#2019-04-22|2024.80
#2019-04-23|2035.11
#2019-04-24|2039.64
#2019-04-25|2049.55
#2019-04-26|2076.13
#2019-04-29|2079.24
#2019-04-30|2070.84
#2019-05-01|2068.16
#2019-05-02|2048.52
#2019-05-03|2066.85
#2019-05-06|2058.36
#2019-05-07|2035.94
#2019-05-08|2040.81
#2019-05-09|2026.56
#2019-05-10|2033.91
#2019-05-13|1991.25
#2019-05-14|2007.86
#2019-05-15|2012.48
#2019-05-16|2030.15
#2019-05-17|2027.37
#2019-05-20|2005.76
#2019-05-21|2015.00
#2019-05-22|2011.11
#2019-05-23|1987.89
#2019-05-24|1991.46
#2019-05-27|1990.73
#2019-05-28|1987.44
#2019-05-29|1972.19
#2019-05-30|1982.33
#2019-05-31|1972.87
#2019-06-03|1978.76
#2019-06-04|1999.54
#2019-06-05|2008.04
#2019-06-06|2011.70
#2019-06-07|2033.72
#2019-06-10|2034.82
#2019-06-11|2030.94
#2019-06-12|2034.78
#2019-06-13|2052.61
#2019-06-14|2048.48
#2019-06-17|2052.11
#2019-06-18|2064.88
#2019-06-19|2073.60
#2019-06-20|2092.61
#2019-06-21|2075.04
#2019-06-24|2069.24
#2019-06-25|2050.88
#2019-06-26|2042.86
#2019-06-27|2041.53
#2019-06-28|2058.58
#2019-07-01|2081.48
#2019-07-02|2087.51
#2019-07-03|2101.06
#2019-07-04|2101.18
#2019-07-05|2099.48
#2019-07-08|2083.36
#2019-07-09|2085.97
#2019-07-10|2106.99
#2019-07-11|2115.98
#2019-07-12|2124.64
#2019-07-15|2132.59
#2019-07-16|2130.35
#2019-07-17|2107.27
#2019-07-18|2099.90
#2019-07-19|2088.12
#2019-07-22|2089.18
#2019-07-23|2092.32
#2019-07-24|2108.17
#2019-07-25|2108.16
#2019-07-26|2120.72
#2019-07-29|2117.34
#2019-07-30|2103.93
#2019-07-31|2080.53
#2019-08-01|2072.09
#2019-08-02|2045.82
#2019-08-05|1998.34
#2019-08-06|2012.87
#2019-08-07|1991.41
#2019-08-08|2029.57
#2019-08-09|2028.03
#2019-08-12|2008.73
#2019-08-13|2025.85
#2019-08-14|1972.89
#2019-08-15|1972.73
#2019-08-16|1998.05
#2019-08-19|2015.56
#2019-08-20|2014.09
#2019-08-21|2027.34
#2019-08-22|2022.84
#2019-08-23|1985.86
#2019-08-26|2004.78
#2019-08-27|2009.99
#2019-08-28|2017.83
#2019-08-29|2037.38
#2019-08-30|2043.16
#2019-09-02|2043.01
#2019-09-03|2032.75
#2019-09-04|2072.71
#2019-09-05|2091.47
#2019-09-06|2097.23
#2019-09-09|2090.89
#2019-09-10|2080.62
#2019-09-11|2094.18
#2019-09-12|2106.47
#2019-09-13|2111.03
#2019-09-16|2092.57
#2019-09-17|2097.47
#2019-09-18|2094.97
#2019-09-19|2081.28
#2019-09-20|2066.42
#2019-09-23|2062.92
#2019-09-24|2052.50
#2019-09-25|2053.84
#2019-09-26|2029.19
#2019-09-27|2018.87
#2019-09-30|2027.45
#2019-10-01|2014.14
#2019-10-02|1994.46
#2019-10-03|1994.77
#2019-10-04|2019.91
#2019-10-07|2023.80
#2019-10-08|1996.84
#2019-10-09|2005.77
#2019-10-10|2005.29
#2019-10-11|2029.07
#2019-10-14|2022.31
#2019-10-15|2040.94
#2019-10-16|2046.76
#2019-10-17|2061.90
#2019-10-18|2047.56
#2019-10-21|2053.80
#2019-10-22|2060.29
#2019-10-23|2054.73
#2019-10-24|2044.38
#2019-10-25|2070.31
#2019-10-28|2077.15
#2019-10-29|2072.13
#2019-10-30|2068.80
#2019-10-31|2070.82
#2019-11-01|2088.23
#2019-11-04|2079.33
#2019-11-05|2077.25
#2019-11-06|2067.57
#2019-11-07|2082.69
#2019-11-08|2108.20
#2019-11-11|2115.14
#2019-11-12|2121.64
#2019-11-13|2154.62
#2019-11-14|2152.79
#2019-11-15|2140.44
#2019-11-18|2156.12
#2019-11-19|2164.91
#2019-11-20|2151.03
#2019-11-21|2146.60
#2019-11-22|2156.98
#2019-11-25|2155.59
#2019-11-26|2164.49
#2019-11-27|2175.82
#2019-11-28|2174.03
#2019-11-29|2167.94
#2019-12-02|2147.97
#2019-12-03|2134.63
#2019-12-04|2135.32
#2019-12-05|2143.08
#2019-12-06|2150.52
#2019-12-09|2143.22
#2019-12-10|2127.90
#2019-12-11|2130.39
#2019-12-12|2143.62
#2019-12-13|2157.87
#2019-12-16|2172.65
#2019-12-17|2165.34
#2019-12-18|2157.21
#2019-12-19|2168.35
#2019-12-20|2181.50
#2019-12-23|2176.81
#2019-12-24|2186.49
#2019-12-25|2186.02
#2019-12-26|2197.97
#2019-12-27|2199.68
#2019-12-30|2186.06
#2019-12-31|2191.85
#2020-01-01|2191.86
#2020-01-02|2213.64
#2020-01-03|2201.39
#2020-01-06|2193.74
#2020-01-07|2201.12
#2020-01-08|2200.63
#2020-01-09|2203.92
#2020-01-10|2194.02
#2020-01-13|2207.68
#2020-01-14|2215.50
#2020-01-15|2219.08
#2020-01-16|2229.16
#2020-01-17|2230.36
#2020-01-20|2229.25
#2020-01-21|2221.53
#2020-01-22|2227.98
#2020-01-23|2196.44
#2020-01-24|2171.23
#2020-01-27|2136.32
#2020-01-28|2145.92
#2020-01-29|2123.11
#2020-01-30|2135.45
#2020-01-31|2130.09
#2020-02-03|2140.90
#2020-02-04|2181.56
#2020-02-05|2173.07
#2020-02-06|2182.84
#2020-02-07|2170.89
#2020-02-10|2177.52
#2020-02-11|2178.38
#2020-02-12|2200.03
#2020-02-13|2196.10
#2020-02-14|2187.54
#2020-02-17|2185.87
#2020-02-18|2184.13
#2020-02-19|2193.03
#2020-02-20|2175.81
#2020-02-21|2157.90
#2020-02-24|2096.43
#2020-02-25|2040.80
#2020-02-26|1998.80
#2020-02-27|1934.35
#2020-02-28|1905.74
#2020-03-02|1945.45
#2020-03-03|1919.57
#2020-03-04|1959.20
#2020-03-05|1897.00
#2020-03-06|1876.07
#2020-03-09|1741.98
#2020-03-10|1796.28
#2020-03-11|1722.65
#2020-03-12|1549.93
#2020-03-13|1651.22
#2020-03-16|1508.63
#2020-03-17|1530.81
#2020-03-18|1448.89
#2020-03-19|1494.39
#2020-03-20|1412.76
#2020-03-23|1423.53
#2020-03-24|1517.29
#2020-03-25|1530.67
#2020-03-26|1618.78
#2020-03-27|1551.77
#2020-03-30|1592.07
#2020-03-31|1577.65
#2020-04-01|1520.22
#2020-04-02|1545.28
#2020-04-03|1515.14
#2020-04-06|1601.31
#2020-04-07|1618.85
#2020-04-08|1641.44
#2020-04-09|1670.14
#2020-04-10|1670.15
#2020-04-13|1674.92
#2020-04-14|1721.72
#2020-04-15|1694.67
#2020-04-16|1704.36
#2020-04-17|1731.97
#2020-04-20|1721.05
#2020-04-21|1672.06
#2020-04-22|1671.68
#2020-04-23|1686.64
#2020-04-24|1696.06
#2020-04-27|1736.32
#2020-04-28|1731.56
#2020-04-29|1784.23
#2020-04-30|1750.51
#2020-05-01|1725.59
#2020-05-04|1715.39
#2020-05-05|1707.09
#2020-05-06|1699.78
#2020-05-07|1731.57
#2020-05-08|1763.06
#2020-05-11|1752.87
#2020-05-12|1722.56
#2020-05-13|1697.09
#2020-05-14|1712.14
#2020-05-15|1735.89
#2020-05-18|1804.77
#2020-05-19|1797.87
#2020-05-20|1825.65
#2020-05-21|1806.61
#2020-05-22|1800.51
#2020-05-25|1807.05
#2020-05-26|1827.22
#2020-05-27|1850.32
#2020-05-28|1839.39
#2020-05-29|1847.52
#2020-06-01|1871.23
#2020-06-02|1887.11
#2020-06-03|1916.85
#2020-06-04|1916.36
#2020-06-05|1940.21
#2020-06-08|1972.62
#2020-06-09|1944.34
#2020-06-10|1927.30
#2020-06-11|1834.38
#2020-06-12|1841.26
#2020-06-15|1857.96
#2020-06-16|1885.23
#2020-06-17|1886.66
#2020-06-18|1894.65
#2020-06-19|1879.68
#2020-06-22|1886.16
#2020-06-23|1898.45
#2020-06-24|1849.64
#2020-06-25|1851.92
#2020-06-26|1821.74
#2020-06-29|1839.41
#2020-06-30|1850.50
#2020-07-01|1889.06
#2020-07-02|1878.94
#2020-07-03|1877.80
#2020-07-06|1918.63
#2020-07-07|1907.85
#2020-07-08|1917.84
#2020-07-09|1909.83
#2020-07-10|1963.93
#2020-07-13|1938.63
#2020-07-14|1952.42
#2020-07-15|1985.64
#2020-07-16|1984.24
#2020-07-17|1959.46
#2020-07-20|1960.65
#2020-07-21|1968.91
#2020-07-22|1969.10
#2020-07-23|1952.75
#2020-07-24|1955.86
#2020-07-27|1965.81
#2020-07-28|1954.49
#2020-07-29|1962.03
#2020-07-30|1959.26
#2020-07-31|1960.98
#2020-08-03|1982.95
#2020-08-04|2007.16
#2020-08-05|2034.54
#2020-08-06|2056.23
#2020-08-07|2044.52
#2020-08-10|2036.45
#2020-08-11|2034.39
#2020-08-12|2052.59
#2020-08-13|2059.28
#2020-08-14|2058.85
#2020-08-17|2052.32
#2020-08-18|2060.27
#2020-08-19|2053.50
#2020-08-20|2055.68
#2020-08-21|2047.37
#2020-08-24|2073.31
#2020-08-25|2065.17
#2020-08-26|2123.18
#2020-08-27|2119.41
#2020-08-28|2127.60
#2020-08-31|2117.20
#2020-09-01|2141.58
#2020-09-02|2158.14
#2020-09-03|2111.96
#2020-09-04|2090.63
#2020-09-07|2097.21
#2020-09-08|2086.19
#2020-09-09|2096.32
#2020-09-10|2072.33
#2020-09-11|2070.84
#2020-09-14|2084.31
#2020-09-15|2117.73
#2020-09-16|2127.97
#2020-09-17|2090.37
#2020-09-18|2080.83
#2020-09-21|2051.26
#2020-09-22|2063.36
#2020-09-23|2014.82
#2020-09-24|2006.70
#2020-09-25|2035.33
#2020-09-28|2073.27
#2020-09-29|2070.28
#2020-09-30|2073.83
#2020-10-01|2107.18
#2020-10-02|2082.20
#2020-10-05|2120.57
#2020-10-06|2093.10
#2020-10-07|2134.61
#2020-10-08|2144.43
#2020-10-09|2163.75
#2020-10-12|2165.09
#2020-10-13|2193.07
#2020-10-14|2167.03
#2020-10-15|2154.59
#2020-10-16|2144.54
#2020-10-19|2129.28
#2020-10-20|2128.70
#2020-10-21|2104.33
#2020-10-22|2105.92
#2020-10-23|2119.66
#2020-10-26|2079.87
#2020-10-27|2068.52
#2020-10-28|2014.76
#2020-10-29|2047.14
#2020-10-30|2009.45
#2020-11-02|2027.46
#2020-11-03|2073.89
#2020-11-04|2097.01
#2020-11-05|2154.95
#2020-11-06|2170.55
#2020-11-09|2235.41
#2020-11-10|2250.73
#2020-11-11|2245.89
#2020-11-12|2219.92
#2020-11-13|2237.15
#2020-11-16|2283.87
#2020-11-17|2293.93
#2020-11-18|2289.53
#2020-11-19|2285.55
#2020-11-20|2293.85
#2020-11-23|2311.58
#2020-11-24|2359.64
#2020-11-25|2349.12
#2020-11-26|2349.22
#2020-11-27|2348.68
#2020-11-30|2344.48
#2020-12-01|2385.41
#2020-12-02|2405.89
#2020-12-03|2408.91
#2020-12-04|2418.05
#2020-12-07|2431.43
#2020-12-08|2432.81
#2020-12-09|2416.65
#2020-12-10|2425.21
#2020-12-11|2526.22
#2020-12-14|2514.30
#2020-12-15|2540.30
#2020-12-16|2547.97
#2020-12-17|2567.53
#2020-12-18|2561.16
#2020-12-21|2523.95
#2020-12-22|2523.51
#2020-12-23|2534.62
#2020-12-24|2539.31
#2020-12-25|2540.53
#2020-12-28|2567.85
#2020-12-29|2584.83
#2020-12-30|2595.47
#2020-12-31|2607.46
#2021-01-01|2607.50
#2021-01-04|2561.79
#2021-01-05|2565.89
#2021-01-06|2576.46
#2021-01-07|2577.57
#2021-01-08|2584.44
#2021-01-11|2563.24
#2021-01-12|2544.80
#2021-01-13|2555.66
#2021-01-14|2548.15
#2021-01-15|2527.13
#2021-01-18|2524.62
#2021-01-19|2532.24
#2021-01-20|2644.54
#2021-01-21|2631.34
#2021-01-22|2620.62
#2021-01-25|2607.90
#2021-01-26|2623.07
#2021-01-27|2554.51
#2021-01-28|2600.82
#2021-01-29|2558.76
#2021-02-01|2599.22
#2021-02-02|2645.53
#2021-02-03|2643.26
#2021-02-04|2681.77
#2021-02-05|2696.41
#2021-02-08|2744.71
#2021-02-09|2748.70
#2021-02-10|2764.79
#2021-02-11|2774.63
#2021-02-12|2771.38
#2021-02-15|2793.02
#2021-02-16|2784.90
#2021-02-17|2770.76
#2021-02-18|2746.21
#2021-02-19|2754.64
#2021-02-22|2799.73
#2021-02-23|2833.13
#2021-02-24|2837.68
#2021-02-25|2786.67
#2021-02-26|2762.50
#2021-03-01|2835.66
#2021-03-02|2830.34
#2021-03-03|2796.45
#2021-03-04|2750.72
#2021-03-05|2768.75
#2021-03-08|2832.19
#2021-03-09|2814.29
#2021-03-10|2828.45
#2021-03-11|2875.07
#2021-03-12|2885.54
#2021-03-15|2892.12
#2021-03-16|2894.17
#2021-03-17|2896.58
#2021-03-18|2863.53
#2021-03-19|2867.98
#2021-03-22|2890.35
#2021-03-23|2850.47
#2021-03-24|2753.58
#2021-03-25|2740.52
#2021-03-26|2700.26
#2021-03-29|2684.65
#2021-03-30|2696.07
#2021-03-31|2694.50
#2021-04-01|2747.36
#2021-04-02|2747.78
#2021-04-05|2748.13
#2021-04-06|2771.93
#2021-04-07|2768.31
#2021-04-08|2775.44
#2021-04-09|2779.19
#2021-04-12|2762.96
#2021-04-13|2764.04
#2021-04-14|2766.18
#2021-04-15|2776.60
#2021-04-16|2784.74
#2021-04-19|2790.72
#2021-04-20|2746.89
#2021-04-21|2715.21
#2021-04-22|2715.27
#2021-04-23|2722.27
#2021-04-26|2743.06
#2021-04-27|2736.62
#2021-04-28|2728.40
#2021-04-29|2743.40
#2021-04-30|2739.06
#2021-05-03|2729.59
#2021-05-04|2703.24
#2021-05-05|2684.93
#2021-05-06|2686.62
#2021-05-07|2728.24
#2021-05-10|2685.88
#2021-05-11|2666.79
#2021-05-12|2618.34
#2021-05-13|2623.70
#2021-05-14|2626.33
#2021-05-17|2598.92
#2021-05-18|2605.72
#2021-05-19|2592.15
#2021-05-20|2636.88
#2021-05-21|2637.20
#2021-05-24|2662.57
#2021-05-25|2670.57
#2021-05-26|2683.82
#2021-05-27|2712.54
#2021-05-28|2709.95
#2021-05-31|2711.24
#2021-06-01|2721.33
#2021-06-02|2742.50
#2021-06-03|2704.85
#2021-06-04|2716.26
#2021-06-07|2734.35
#2021-06-08|2733.69
#2021-06-09|2719.01
#2021-06-10|2711.33
#2021-06-11|2731.21
#2021-06-14|2752.62
#2021-06-15|2731.61
#2021-06-16|2725.10
#2021-06-17|2722.01
#2021-06-18|2692.33
#2021-06-21|2705.16
#2021-06-22|2725.35
#2021-06-23|2742.26
#2021-06-24|2778.74
#2021-06-25|2796.95
#2021-06-28|2797.95
#2021-06-29|2774.03
#2021-06-30|2776.27
#2021-07-01|2796.14
#2021-07-02|2796.24
#2021-07-05|2797.05
#2021-07-06|2776.19
#2021-07-07|2755.67
#2021-07-08|2731.54
#2021-07-09|2775.40
#2021-07-12|2815.97
#2021-07-13|2804.77
#2021-07-14|2800.10
#2021-07-15|2789.42
#2021-07-16|2741.47
#2021-07-19|2689.12
#2021-07-20|2724.87
#2021-07-21|2726.23
#2021-07-22|2715.49
#2021-07-23|2736.06
#2021-07-26|2760.79
#2021-07-27|2762.20
#2021-07-28|2763.95
#2021-07-29|2766.19
#2021-07-30|2744.28
#2021-08-02|2742.02
#2021-08-03|2715.40
#2021-08-04|2719.06
#2021-08-05|2768.74
#2021-08-06|2758.93
#2021-08-09|2747.88
#2021-08-10|2753.20
#2021-08-11|2757.13
#2021-08-12|2765.79
#2021-08-13|2774.92
#2021-08-16|2763.60
#2021-08-17|2743.91
#2021-08-18|2741.33
#2021-08-19|2734.98
#2021-08-20|2755.36
#2021-08-23|2794.90
#2021-08-24|2819.89
#2021-08-25|2813.50
#2021-08-26|2797.93
#2021-08-27|2838.55
#2021-08-30|2850.71
#2021-08-31|2869.22
#2021-09-01|2896.35
#2021-09-02|2902.97
#2021-09-03|2897.06
#2021-09-06|2902.95
#2021-09-07|2932.10
#2021-09-08|2920.25
#2021-09-09|2914.16
#2021-09-10|2903.85
#2021-09-13|2903.78
#2021-09-14|2870.94
#2021-09-15|2884.56
#2021-09-16|2888.71
#2021-09-17|2886.40
#2021-09-20|2824.46
#2021-09-21|2843.89
#2021-09-22|2892.79
#2021-09-23|2916.13
#2021-09-24|2913.17
#2021-09-27|2923.68
#2021-09-28|2864.24
#2021-09-29|2865.07
#2021-09-30|2865.68
#2021-10-01|2917.74
#2021-10-04|2881.99
#2021-10-05|2935.30
#2021-10-06|2931.47
#2021-10-07|2951.43
#2021-10-08|2945.21
#2021-10-11|2916.88
#2021-10-12|2906.14
#2021-10-13|2920.44
#2021-10-14|2952.72
#2021-10-15|2957.85
#2021-10-18|2942.37
#2021-10-19|2952.07
#2021-10-20|2936.72
#2021-10-21|2965.47
#2021-10-22|2953.74
#2021-10-25|2967.62
#2021-10-26|2966.18
#2021-10-27|2929.91
#2021-10-28|2960.02
#2021-10-29|2964.43
#2021-11-01|2982.28
#2021-11-02|2977.13
#2021-11-03|2999.29
#2021-11-04|2976.82
#2021-11-05|2989.13
#2021-11-08|3023.88
#2021-11-09|3026.15
#2021-11-10|3006.92
#2021-11-11|2967.29
#2021-11-12|2991.94
#2021-11-15|2988.58
#2021-11-16|2992.29
#2021-11-17|2981.12
#2021-11-18|2946.37
#2021-11-19|2925.70
#2021-11-22|2894.07
#2021-11-23|2860.84
#2021-11-24|2866.07
#2021-11-25|2871.57
#2021-11-26|2834.22
#2021-11-29|2828.45
#2021-11-30|2768.88
#2021-12-01|2714.04
#2021-12-02|2741.85
#2021-12-03|2714.30
#2021-12-06|2759.80
#2021-12-07|2803.83
#2021-12-08|2825.23
#2021-12-09|2791.01
#2021-12-10|2786.43
#2021-12-13|2746.00
#2021-12-14|2718.48
#2021-12-15|2734.31
#2021-12-16|2714.41
#2021-12-17|2714.09
#2021-12-20|2693.74
#2021-12-21|2753.47
#2021-12-22|2777.92
#2021-12-23|2800.43
#2021-12-24|2802.89
#2021-12-27|2800.34
#2021-12-28|2812.34
#2021-12-29|2809.72
#2021-12-30|2824.74
#2021-12-31|2800.48
#2022-01-03|2807.40
#2022-01-04|2794.39
#2022-01-05|2746.33
#2022-01-06|2717.27
#2022-01-07|2722.18
#2022-01-10|2700.64
#2022-01-11|2720.17
#2022-01-12|2729.86
#2022-01-13|2695.70
#2022-01-14|2678.51
#2022-01-17|2686.18
#2022-01-18|2639.73
#2022-01-19|2624.01
#2022-01-20|2602.75
#2022-01-21|2397.88
#2022-01-24|2364.85
#2022-01-25|2327.83
#2022-01-26|2305.27
#2022-01-27|2327.58
#2022-01-28|2361.85
#2022-01-31|2459.06
#2022-02-01|2520.02
#2022-02-02|2486.93
#2022-02-03|2434.31
#2022-02-04|2461.12
#2022-02-07|2456.07
#2022-02-08|2470.92
#2022-02-09|2544.24
#2022-02-10|2560.04
#2022-02-11|2511.72
#2022-02-14|2504.78
#2022-02-15|2563.91
#2022-02-16|2552.87
#2022-02-17|2507.98
#2022-02-18|2490.60
#2022-02-21|2485.61
#2022-02-22|2442.10
#2022-02-23|2414.49
#2022-02-24|2443.83
#2022-02-25|2477.46
#2022-02-28|2486.35
#2022-03-01|2443.33
#2022-03-02|2464.74
#2022-03-03|2417.09
#2022-03-04|2341.54
#2022-03-07|2250.44
#2022-03-08|2211.03
#2022-03-09|2282.17
#2022-03-10|2271.49
#2022-03-11|2234.93
#2022-03-14|2215.94
#2022-03-15|2272.48
#2022-03-16|2348.31
#2022-03-17|2394.45
#2022-03-18|2417.20
#2022-03-21|2398.43
#2022-03-22|2430.00
#2022-03-23|2402.71
#2022-03-24|2417.22
#2022-03-25|2418.51
#2022-03-28|2429.33
#2022-03-29|2489.65
#2022-03-30|2461.35
#2022-03-31|2421.25
#2022-04-01|2412.09
#2022-04-04|2452.72
#2022-04-05|2411.32
#2022-04-06|2360.56
#2022-04-07|2340.21
#2022-04-08|2330.36
#2022-04-11|2312.20
#2022-04-12|2300.25
#2022-04-13|2328.35
#2022-04-14|2305.98
#2022-04-15|2306.42
#2022-04-18|2280.52
#2022-04-19|2317.38
#2022-04-20|2141.36
#2022-04-21|2105.29
#2022-04-22|2054.46
#2022-04-25|2051.53
#2022-04-26|1993.15
#2022-04-27|1961.50
#2022-04-28|1982.88
#2022-04-29|1946.86
#2022-05-02|1968.30
#2022-05-03|1968.86
#2022-05-04|1997.73
#2022-05-05|1933.04
#2022-05-06|1877.37
#2022-05-09|1816.16
#2022-05-10|1820.65
#2022-05-11|1794.12
#2022-05-12|1795.02
#2022-05-13|1850.90
#2022-05-16|1840.91
#2022-05-17|1894.17
#2022-05-18|1836.16
#2022-05-19|1836.40
#2022-05-20|1842.90
#2022-05-23|1875.76
#2022-05-24|1804.47
#2022-05-25|1831.05
#2022-05-26|1861.53
#2022-05-27|1908.48
#2022-05-30|1919.56
#2022-05-31|1917.11
#2022-06-01|1886.59
#2022-06-02|1917.72
#2022-06-03|1885.91
#2022-06-06|1884.93
#2022-06-07|1882.53
#2022-06-08|1880.54
#2022-06-09|1829.35
#2022-06-10|1767.41
#2022-06-13|1690.94
#2022-06-14|1665.76
#2022-06-15|1704.05
#2022-06-16|1662.18
#2022-06-17|1674.04
#2022-06-20|1681.03
#2022-06-21|1676.11
#2022-06-22|1679.40
#2022-06-23|1683.20
#2022-06-24|1743.87
#2022-06-27|1743.64
#2022-06-28|1713.53
#2022-06-29|1698.43
#2022-06-30|1680.95
#2022-07-01|1693.98
#2022-07-04|1699.36
#2022-07-05|1699.29
#2022-07-06|1696.78
#2022-07-07|1725.15
#2022-07-08|1718.57
#2022-07-11|1681.00
#2022-07-12|1679.97
#2022-07-13|1679.84
#2022-07-14|1654.28
#2022-07-15|1708.58
#2022-07-18|1727.23
#2022-07-19|1781.12
#2022-07-20|1837.12
#2022-07-21|1860.57
#2022-07-22|1847.35
#2022-07-25|1843.59
#2022-07-26|1805.79
#2022-07-27|1854.05
#2022-07-28|1875.49
#2022-07-29|1881.27
#2022-08-01|1892.27
#2022-08-02|1875.97
#2022-08-03|1913.91
#2022-08-04|1918.43
#2022-08-05|1894.96
#2022-08-08|1929.93
#2022-08-09|1916.91
#2022-08-10|1998.47
#2022-08-11|2027.49
#2022-08-12|2054.67
#2022-08-15|2069.78
#2022-08-16|2068.87
#2022-08-17|2033.27
#2022-08-18|2031.47
#2022-08-19|1994.36
#2022-08-22|1930.77
#2022-08-23|1914.68
#2022-08-24|1933.19
#2022-08-25|1954.82
#2022-08-26|1902.83
#2022-08-29|1887.90
#2022-08-30|1872.05
#2022-08-31|1866.58
#2022-09-01|1858.15
#2022-09-02|1854.07
#2022-09-05|1847.85
#2022-09-06|1825.57
#2022-09-07|1857.21
#2022-09-08|1862.12
#2022-09-09|1911.13
#2022-09-12|1940.25
#2022-09-13|1864.43
#2022-09-14|1863.57
#2022-09-15|1866.95
#2022-09-16|1845.07
#2022-09-19|1858.62
#2022-09-20|1837.06
#2022-09-21|1798.58
#2022-09-22|1766.61
#2022-09-23|1716.60
#2022-09-26|1690.52
#2022-09-27|1681.21
#2022-09-28|1732.62
#2022-09-29|1711.11
#2022-09-30|1697.82
#2022-10-03|1730.25
#2022-10-04|1793.42
#2022-10-05|1771.49
#2022-10-06|1767.57
#2022-10-07|1711.56
#2022-10-10|1698.27
#2022-10-11|1657.43
#2022-10-12|1665.21
#2022-10-13|1706.47
#2022-10-14|1693.48
#2022-10-17|1744.14
#2022-10-18|1761.50
#2022-10-19|1791.43
#2022-10-20|1786.89
#2022-10-21|1833.07
#2022-10-24|1833.46
#2022-10-25|1886.36
#2022-10-26|1893.59
#2022-10-27|1877.36
#2022-10-28|1885.95
#2022-10-31|1879.54
#2022-11-01|1872.72
#2022-11-02|1817.25
#2022-11-03|1782.94
#2022-11-04|1765.35
#2022-11-07|1774.51
#2022-11-08|1793.00
#2022-11-09|1698.20
#2022-11-10|1788.84
#2022-11-11|1857.92
#2022-11-14|1861.41
#2022-11-15|1894.11
#2022-11-16|1867.98
#2022-11-17|1834.25
#2022-11-18|1833.18
#2022-11-21|1848.90
#2022-11-22|1858.22
#2022-11-23|1896.16
#2022-11-24|1905.41
#2022-11-25|1900.69
#2022-11-28|1868.50
#2022-11-29|1863.75
#2022-11-30|1919.09
#2022-12-01|1956.41
#2022-12-02|1964.79
#2022-12-05|1922.60
#2022-12-06|1877.52
#2022-12-07|1875.20
#2022-12-08|1880.17
#2022-12-09|1905.69
#2022-12-12|1909.72
#2022-12-13|1928.63
#2022-12-14|1923.74
#2022-12-15|1834.48
#2022-12-16|1819.26
#2022-12-19|1781.32
#2022-12-20|1790.45
#2022-12-21|1811.39
#2022-12-22|1806.04
#2022-12-23|1808.87
#2022-12-26|1809.22
#2022-12-27|1787.56
#2022-12-28|1759.02
#2022-12-29|1808.50
#2022-12-30|1807.44
#2023-01-02|1809.70
#2023-01-03|1823.02
#2023-01-04|1879.20
#2023-01-05|1869.08
#2023-01-06|1904.23
#2023-01-09|1920.73
#2023-01-10|1946.67
#2023-01-11|1961.72
#2023-01-12|1988.98
#2023-01-13|1994.88
#2023-01-16|1999.52
#2023-01-17|1995.37
#2023-01-18|1986.00
#2023-01-19|1963.75
#2023-01-20|2033.79
#2023-01-23|2075.85
#2023-01-24|2086.73
#2023-01-25|2112.39
#2023-01-26|2126.92
#2023-01-27|2125.42
#2023-01-30|2100.22
#2023-01-31|2112.16
#2023-02-01|2141.94
#2023-02-02|2198.09
#2023-02-03|2172.15
#2023-02-06|2143.44
#2023-02-07|2147.02
#2023-02-08|2151.89
#2023-02-09|2135.28
#2023-02-10|2085.34
#2023-02-13|2109.09
#2023-02-14|2112.13
#2023-02-15|2148.80
#2023-02-16|2114.48
#2023-02-17|2106.28
#2023-02-20|2107.65
#2023-02-21|2066.52
#2023-02-22|2069.17
#2023-02-23|2058.33
#2023-02-24|2026.76
#2023-02-27|2044.09
#2023-02-28|2030.67
#2023-03-01|2011.80
#2023-03-02|2016.72
#2023-03-03|2036.93
#2023-03-06|2028.60
#2023-03-07|2004.60
#2023-03-08|2010.87
#2023-03-09|1965.20
#2023-03-10|1935.01
#2023-03-13|1916.19
#2023-03-14|1929.03
#2023-03-15|1916.09
#2023-03-16|1953.20
#2023-03-17|1934.30
#2023-03-20|1952.25
#2023-03-21|1985.79
#2023-03-22|1956.09
#2023-03-23|2001.17
#2023-03-24|1985.92
#2023-03-27|2002.26
#2023-03-28|1992.40
#2023-03-29|2028.36
#2023-03-30|2054.20
#2023-03-31|2082.56
#2023-04-03|2079.72
#2023-04-04|2083.87
#2023-04-05|2066.91
#2023-04-06|2069.40
#2023-04-07|2069.75
#2023-04-10|2077.41
#2023-04-11|2078.58
#2023-04-12|2056.15
#2023-04-13|2097.51
#2023-04-14|2076.85
#2023-04-17|2075.11
#2023-04-18|2084.52
#2023-04-19|2057.76
#2023-04-20|2058.00
#2023-04-21|2067.58
#2023-04-24|2068.65
#2023-04-25|2037.07
#2023-04-26|2024.22
#2023-04-27|2049.87
#2023-04-28|2083.10
#2023-05-01|2071.07
#2023-05-02|2024.34
#2023-05-03|2029.42
#2023-05-04|1981.29
#2023-05-05|2015.83
#2023-05-08|2045.45
#2023-05-09|2038.66
#2023-05-10|2028.10
#2023-05-11|1989.61
#2023-05-12|1980.32
#2023-05-15|1987.78
#2023-05-16|1964.79
#2023-05-17|1990.81
#2023-05-18|2037.08
#2023-05-19|2016.47
#2023-05-22|2016.43
#2023-05-23|1988.86
#2023-05-24|1978.73
#2023-05-25|1950.88
#2023-05-26|1985.92
#2023-05-29|1986.74
#2023-05-30|2006.59
#2023-05-31|1999.32
#2023-06-01|2030.36
#2023-06-02|2054.37
#2023-06-05|2055.03
#2023-06-06|2066.64
#2023-06-07|2080.86
#2023-06-08|2102.44
#2023-06-09|2110.15
#2023-06-12|2127.00
#2023-06-13|2155.56
#2023-06-14|2156.81
#2023-06-15|2169.72
#2023-06-16|2145.64
#2023-06-19|2139.10
#2023-06-20|2122.30
#2023-06-21|2102.55
#2023-06-22|2093.70
#2023-06-23|2081.51
#2023-06-26|2074.95
#2023-06-27|2093.31
#2023-06-28|2113.68
#2023-06-29|2107.13
#2023-06-30|2129.94
#2023-07-03|2144.11
#2023-07-04|2146.74
#2023-07-05|2139.85
#2023-07-06|2110.75
#2023-07-07|2108.79
#2023-07-10|2114.64
#2023-07-11|2138.76
#2023-07-12|2163.25
#2023-07-13|2189.22
#2023-07-14|2166.79
#2023-07-17|2165.41
#2023-07-18|2204.65
#2023-07-19|2202.63
#2023-07-20|2144.81
#2023-07-21|2123.22
#2023-07-24|2109.30
#2023-07-25|2102.63
#2023-07-26|2105.31
#2023-07-27|2106.14
#2023-07-28|2133.15
#2023-07-31|2169.93
#2023-08-01|2158.88
#2023-08-02|2120.12
#2023-08-03|2112.89
#2023-08-04|2133.95
#2023-08-07|2155.12
#2023-08-08|2156.87
#2023-08-09|2133.82
#2023-08-10|2157.57
#2023-08-11|2118.79
#2023-08-14|2117.34
#2023-08-15|2096.74
#2023-08-16|2068.85
#2023-08-17|2038.06
#2023-08-18|2040.25
#2023-08-21|2040.43
#2023-08-22|2043.85
#2023-08-23|2071.47
#2023-08-24|2021.59
#2023-08-25|2030.53
#2023-08-28|2048.22
#2023-08-29|2078.04
#2023-08-30|2096.87
#2023-08-31|2085.09
#2023-09-01|2065.92
#2023-09-04|2065.26
#2023-09-05|2069.53
#2023-09-06|2067.33
#2023-09-07|2058.67
#2023-09-08|2070.63
#2023-09-11|2090.08
#2023-09-12|2075.65
#2023-09-13|2047.06
#2023-09-14|2048.22
#2023-09-15|2049.16
#2023-09-18|2031.12
#2023-09-19|2016.20
#2023-09-20|2002.51
#2023-09-21|1985.93
#2023-09-22|1965.47
#2023-09-25|1959.81
#2023-09-26|1939.21
#2023-09-27|1939.21
#2023-09-28|1946.28
#2023-09-29|1961.42
#2023-10-02|1956.98
#2023-10-03|1928.82
#2023-10-04|1936.41
#2023-10-05|1942.34
#2023-10-06|1977.85
#2023-10-09|1998.26
#2023-10-10|2001.66
#2023-10-11|1995.78
#2023-10-12|1983.31
#2023-10-13|1958.58
#2023-10-16|1981.74
#2023-10-17|1983.11
#2023-10-18|1947.58
#2023-10-19|1995.26
#2023-10-20|1975.94
#2023-10-23|1988.24
#2023-10-24|1997.92
#2023-10-25|1973.27
#2023-10-26|1946.37
#2023-10-27|1931.98
#2023-10-30|1967.09
#2023-10-31|1980.60
#2023-11-01|1988.40
#2023-11-02|2037.78
#2023-11-03|2077.37
#2023-11-06|2069.10
#2023-11-07|2067.72
#2023-11-08|2059.72
#2023-11-09|2090.16
#2023-11-10|2075.38
#2023-11-13|2071.14
#2023-11-14|2109.42
#2023-11-15|2144.05
#2023-11-16|2145.99
#2023-11-17|2153.37
#2023-11-20|2176.33
#2023-11-21|2172.24
#2023-11-22|2182.74
#2023-11-23|2189.50
#2023-11-24|2203.87
#2023-11-27|2199.39
#2023-11-28|2183.85
#2023-11-29|2185.91
#2023-11-30|2179.13
#2023-12-01|2184.06
#2023-12-04|2166.19
#2023-12-05|2153.06
#2023-12-06|2151.03
#2023-12-07|2161.55
#2023-12-08|2180.76
#2023-12-11|2190.25
#2023-12-12|2189.99
#2023-12-13|2230.26
#2023-12-14|2245.11
#2023-12-15|2233.57
#2023-12-18|2245.38
#2023-12-19|2277.18
#2023-12-20|2245.66
#2023-12-21|2252.59
#2023-12-22|2237.18
#2023-12-25|2237.02
#2023-12-26|2243.44
#2023-12-27|2249.65
#2023-12-28|2251.15
#2023-12-29|2241.71
#2024-01-01|2242.02
#2024-01-02|2210.65
#2024-01-03|2203.19
#2024-01-04|2210.86
#2024-01-05|2213.82
#2024-01-08|2242.65
#2024-01-09|2221.49
#2024-01-10|2221.84
#2024-01-11|2232.73
#2024-01-12|2249.37
#2024-01-15|2244.96
#2024-01-16|2232.18
#2024-01-17|2209.85
#2024-01-18|2233.72
#2024-01-19|2244.28
#2024-01-22|2270.56
#2024-01-23|2267.60
#2024-01-24|2338.53
#2024-01-25|2372.09
#2024-01-26|2387.07
#2024-01-29|2403.42
#2024-01-30|2384.19
#2024-01-31|2376.03
#2024-02-01|2388.25
#2024-02-02|2387.57
#2024-02-05|2364.89
#2024-02-06|2377.01
#2024-02-07|2370.46
#2024-02-08|2431.32
#2024-02-09|2432.50
#2024-02-12|2443.75
#2024-02-13|2424.65
#2024-02-14|2474.00
#2024-02-15|2504.29
#2024-02-16|2509.65
#2024-02-19|2512.25
#2024-02-20|2487.67
#2024-02-21|2468.59
#2024-02-22|2491.82
#2024-02-23|2481.99
#2024-02-26|2485.16
#2024-02-27|2509.28
#2024-02-28|2502.00
#2024-02-29|2522.97
#2024-03-01|2540.45
#2024-03-04|2538.64
#2024-03-05|2508.67
#2024-03-06|2494.55
#2024-03-07|2518.63
#2024-03-08|2519.45
#2024-03-11|2523.53
#2024-03-12|2539.21
#2024-03-13|2537.47
#2024-03-14|2530.32
#2024-03-15|2515.52
#2024-03-18|2540.86
#2024-03-19|2548.79
#2024-03-20|2578.19
#2024-03-21|2582.59
#2024-03-22|2581.27
#2024-03-25|2597.74
#2024-03-26|2600.14
#2024-03-27|2599.70
#2024-03-28|2601.24
#2024-03-29|2603.06
#2024-04-01|2601.12
#2024-04-02|2592.29
#2024-04-03|2602.94
#2024-04-04|2570.03
#2024-04-05|2595.97
#2024-04-08|2583.78
#2024-04-09|2580.15
#2024-04-10|2561.42
#2024-04-11|2580.27
#2024-04-12|2541.75
#2024-04-15|2510.77
#2024-04-16|2516.51
#2024-04-17|2504.82
#2024-04-18|2503.79
#2024-04-19|2435.02
#2024-04-22|2440.11
#2024-04-23|2492.26
#2024-04-24|2464.51
#2024-04-25|2460.73
#2024-04-26|2463.45
#2024-04-29|2462.13
#2024-04-30|2430.79
#2024-05-01|2434.75
#2024-05-02|2476.25
#2024-05-03|2517.89
#2024-05-06|2560.70
#2024-05-07|2519.74
#2024-05-08|2522.44
#2024-05-09|2534.38
#2024-05-10|2530.50
#2024-05-13|2539.36
#2024-05-14|2539.76
#2024-05-15|2529.58
#2024-05-16|2535.18
#2024-05-17|2547.95
#2024-05-20|2575.43
#2024-05-21|2579.55
#2024-05-22|2567.52
#2024-05-23|2541.87
#2024-05-24|2570.84
#2024-05-27|2574.12
#2024-05-28|2570.20
#2024-05-29|2553.09
#2024-05-30|2553.85
#2024-05-31|2567.45
#2024-06-03|2559.30
#2024-06-04|2560.56
#2024-06-05|2578.88
#2024-06-06|2575.47
#2024-06-07|2555.78
#2024-06-10|2556.58
#2024-06-11|2543.56
#2024-06-12|2568.51
#2024-06-13|2552.51
#2024-06-14|2559.47
#2024-06-17|2576.93
#2024-06-18|2596.35
#2024-06-19|2596.16
#2024-06-20|2593.47
#2024-06-21|2599.24
#2024-06-24|2585.50
#2024-06-25|2590.75
#2024-06-26|2591.38
#2024-06-27|2607.37
#2024-06-28|2578.77
#2024-07-01|2559.50
#2024-07-02|2573.87
#2024-07-03|2591.00
#2024-07-04|2595.77
#2024-07-05|2603.96
#2024-07-08|2596.55
#2024-07-09|2599.02
#2024-07-10|2588.07
#2024-07-11|2561.62
#2024-07-12|2573.32
#2024-07-15|2582.84
#2024-07-16|2600.43
#2024-07-17|2573.47
#2024-07-18|2564.80
#2024-07-19|2540.79
#2024-07-22|2562.80
#2024-07-23|2544.85
#2024-07-24|2512.41
#2024-07-25|2488.56
#2024-07-26|2500.74
#2024-07-29|2510.27
#2024-07-30|2519.75
#2024-07-31|2530.42
#2024-08-01|2495.86
#2024-08-02|2443.24
#2024-08-05|2382.75
#2024-08-06|2417.76
#2024-08-07|2413.06
#2024-08-08|2431.05
#2024-08-09|2453.96
#2024-08-12|2449.02
#2024-08-13|2475.39
#2024-08-14|2500.08
#2024-08-15|2526.17
#2024-08-16|2547.45
#2024-08-19|2587.49
#2024-08-20|2598.00
#2024-08-21|2608.54
#2024-08-22|2593.71
#2024-08-23|2610.17
#2024-08-26|2621.10
#2024-08-27|2625.12
#2024-08-28|2603.05
#2024-08-29|2618.45
#2024-08-30|2631.47
#2024-09-02|2630.09
#2024-09-03|2578.51
#2024-09-04|2583.40
#2024-09-05|2581.23
#2024-09-06|2546.93
#2024-09-09|2564.54
#2024-09-10|2558.97
#2024-09-11|2564.20
#2024-09-12|2595.22
#2024-09-13|2630.73
#2024-09-16|2642.04
#2024-09-17|2663.29
#2024-09-18|2643.48
#2024-09-19|2675.12
#2024-09-20|2663.64
#2024-09-23|2670.12
#2024-09-24|2699.93
#2024-09-25|2696.48
#2024-09-26|2699.37
#2024-09-27|2704.87
#2024-09-30|2691.39
#2024-10-01|2668.68
#2024-10-02|2670.70
#2024-10-03|2654.61
#2024-10-04|2676.21
#2024-10-07|2638.09
#2024-10-08|2667.66
#2024-10-09|2686.61
#2024-10-10|2682.21
#2024-10-11|2689.44
#2024-10-14|2685.49
#2024-10-15|2684.90
#2024-10-16|2693.62
#2024-10-17|2681.85
#2024-10-18|2775.60
#2024-10-21|2769.73
#2024-10-22|2749.15
#2024-10-23|2719.39
#2024-10-24|2726.55
#2024-10-25|2729.68
#2024-10-28|2741.90
#2024-10-29|2757.09
#2024-10-30|2740.00
#2024-10-31|2735.68
#2024-11-01|2744.59
#2024-11-04|2741.23
#2024-11-05|2770.92
#2024-11-06|2814.69
#2024-11-07|2849.78
#2024-11-08|2837.99
#2024-11-11|2863.75
#2024-11-12|2865.21
#2024-11-13|2880.54
#2024-11-14|2927.37
#2024-11-15|2893.29
#2024-11-18|2918.54
#2024-11-19|2949.84
#2024-11-20|2984.21
#2024-11-21|3017.33
#2024-11-22|3037.31
#2024-11-25|3011.46
#2024-11-26|3016.34
#2024-11-27|3042.53
#2024-11-28|3040.21
#2024-11-29|3059.51
#2024-12-02|3080.97
#2024-12-03|3092.14
#2024-12-04|3108.42
#2024-12-05|3118.57
#2024-12-06|3142.59
#2024-12-09|3089.93
#2024-12-10|3083.97
#2024-12-11|3120.61
#2024-12-12|3120.63
#2024-12-13|3096.84
#2024-12-16|3093.25
#2024-12-17|3091.64
#2024-12-18|3028.38
#2024-12-19|3019.27
#2024-12-20|3030.76
#2024-12-23|3018.73
#2024-12-24|3054.17
#2024-12-25|3054.36
#2024-12-26|3044.50
#2024-12-27|3018.39
#2024-12-30|2992.10
#2024-12-31|2985.66
#2025-01-01|2985.76
#2025-01-02|2977.68
#2025-01-03|2970.76
#2025-01-06|2981.20
#2025-01-07|2972.10
#2025-01-08|2950.79
#2025-01-09|2952.26
#2025-01-10|2886.09
#2025-01-13|2878.31
#2025-01-14|2871.73
#2025-01-15|2910.95
#2025-01-16|2899.63
#2025-01-17|2932.98
#2025-01-20|2942.14
#2025-01-21|2972.81
#2025-01-22|3073.39
#2025-01-23|3118.82
#2025-01-24|3126.53
#2025-01-27|3138.42
#2025-01-28|3135.67
#2025-01-29|3154.96
#2025-01-30|3164.59
#2025-01-31|3159.07
#2025-02-03|3161.74
#2025-02-04|3181.69
#2025-02-05|3196.22
#2025-02-06|3208.61
#2025-02-07|3202.32
#2025-02-10|3222.54
#2025-02-11|3203.00
#2025-02-12|3234.92
#2025-02-13|3228.45
#2025-02-14|3252.79
#2025-02-17|3246.20
#2025-02-18|3213.41
#2025-02-19|3221.03
#2025-02-20|3189.89
#2025-02-21|3136.38
#2025-02-24|3139.68
#2025-02-25|3114.77
#2025-02-26|3111.57
#2025-02-27|3057.00
#2025-02-28|3093.93
#2025-03-03|3075.43
#2025-03-04|3044.24
#2025-03-05|3074.93
#2025-03-06|2944.52
#2025-03-07|2939.82
#2025-03-10|2876.44
#2025-03-11|2872.65
#2025-03-12|2910.78
#2025-03-13|2848.15
#2025-03-14|2898.39
#2025-03-17|2958.11
#2025-03-18|2924.77
#2025-03-19|2979.47
#2025-03-20|2960.39
#2025-03-21|2973.25
#2025-03-24|2995.87
#2025-03-25|3048.98
#2025-03-26|3004.33
#2025-03-27|3007.42
#2025-03-28|2934.47
#2025-03-31|2930.04
#2025-04-01|2919.18
#2025-04-02|2935.63
#2025-04-03|2825.92
#2025-04-04|2683.06
#2025-04-07|2637.06
#2025-04-08|2644.83
#2025-04-09|2821.09
#2025-04-10|2777.46
#2025-04-11|2780.43
#2025-04-14|2815.38
#2025-04-15|2893.25
#2025-04-16|2851.36
#2025-04-17|2884.86
#2025-04-18|2889.67
#2025-04-21|2903.81
#2025-04-22|2989.42
#2025-04-23|3011.63
#2025-04-24|3096.34
#2025-04-25|3108.47
#2025-04-28|3122.93
#2025-04-29|3156.22
#2025-04-30|3171.96
#2025-05-01|3163.24
#2025-05-02|3217.80
#2025-05-05|3190.41
#2025-05-06|3195.17
#2025-05-07|3275.96
#2025-05-08|3278.41
#2025-05-09|3290.21
#2025-05-12|3276.98
#2025-05-13|3330.62
#2025-05-14|3357.58
#2025-05-15|3392.88
#2025-05-16|3423.17
#2025-05-19|3425.62
#2025-05-20|3429.04
#2025-05-21|3419.34
#2025-05-22|3406.94
#2025-05-23|3404.87
#2025-05-26|3412.60
#2025-05-27|3464.81
#2025-05-28|3447.33
#2025-05-29|3412.55
#2025-05-30|3444.44
#2025-06-02|3458.52
#2025-06-03|3452.28
#2025-06-04|3487.01
#2025-06-05|3488.76
#2025-06-06|3483.18
#2025-06-09|3466.91
#2025-06-10|3467.50
#2025-06-11|3497.42
#2025-06-12|3482.51
#2025-06-13|3456.69
#2025-06-16|3504.31
#2025-06-17|3469.16
#2025-06-18|3473.20
#2025-06-19|3468.90
#2025-06-20|3483.88
#2025-06-23|3519.30
#2025-06-24|3575.40
#2025-06-25|3560.77
#2025-06-26|3617.41
#2025-06-27|3659.96
#2025-06-30|3693.51
#2025-07-01|3632.37
#2025-07-02|3612.17
#2025-07-03|3636.27
#2025-07-04|3631.94
#2025-07-07|3613.75
#2025-07-08|3591.16
#2025-07-09|3596.22
#2025-07-10|3571.12
#2025-07-11|3546.33
#2025-07-14|3570.48
#2025-07-15|3555.87
#2025-07-16|3560.75
#2025-07-17|3603.68
#2025-07-18|3525.56
#2025-07-21|3544.12
#2025-07-22|3506.40
#2025-07-23|3522.70
#2025-07-24|3529.73
#2025-07-25|3512.30
#2025-07-28|3481.03
#2025-07-29|3453.46
#2025-07-30|3469.42
#2025-07-31|3433.67
#2025-08-01|3407.82
#2025-08-04|3451.25
#2025-08-05|3406.91
#2025-08-06|3411.52
#2025-08-07|3398.26
#2025-08-08|3371.46
#2025-08-11|3379.02
#2025-08-12|3400.46
#2025-08-13|3414.19
#2025-08-14|3437.42
#2025-08-15|3442.56
#2025-08-18|3460.01
#2025-08-19|3424.97
#2025-08-20|3436.76
#2025-08-21|3411.81
#2025-08-22|3445.22
#2025-08-25|3449.90
#2025-08-26|3440.46
#2025-08-27|3444.71
#2025-08-28|3447.66
#2025-08-29|3413.92
#2025-09-01|3414.91
#2025-09-02|3404.36
#2025-09-03|3417.49
#2025-09-04|3473.50
#2025-09-05|3466.42
#2025-09-08|3484.20
#2025-09-09|3494.20
#2025-09-10|3439.92
#2025-09-11|3433.06
#2025-09-12|3432.84
#2025-09-15|3454.54
#2025-09-16|3440.88
#2025-09-17|3480.62
#2025-09-18|3461.75
#2025-09-19|3464.53
#2025-09-22|3461.21
#2025-09-23|3450.83
#2025-09-24|3434.11
#2025-09-25|3431.02
#2025-09-26|3442.49
#2025-09-29|3450.63
#2025-09-30|3452.17
#2025-10-01|3400.52
#2025-10-02|3382.38
#2025-10-03|3371.87
#2025-10-06|3388.89
#2025-10-07|3409.78
#2025-10-08|3424.71
#2025-10-09|3427.58
#2025-10-10|3381.07
#2025-10-13|3395.70
#2025-10-14|3395.18
#2025-10-15|3397.64
#2025-10-16|3352.87
#2025-10-17|3372.65
#2025-10-20|3438.64
#2025-10-21|3477.09
#2025-10-22|3313.05
#2025-10-23|3315.42
#2025-10-24|3276.86
#2025-10-27|3285.52
#2025-10-28|3288.24
#2025-10-29|3268.12
#2025-10-30|3265.72
#2025-10-31|3317.85
#2025-11-03|3278.88
#2025-11-04|3264.76
#2025-11-05|3274.25
#2025-11-06|3257.89
#2025-11-07|3269.86
#2025-11-10|3306.08
#2025-11-11|3348.16
#2025-11-12|3379.37
#2025-11-13|3317.58
#2025-11-14|3249.62
#2025-11-17|3228.40
#2025-11-18|3277.68
#2025-11-19|3211.22
#2025-11-20|3127.01
#2025-11-21|3139.35
#2025-11-24|3150.78
#2025-11-25|3133.35
#2025-11-26|3169.11
#2025-11-27|3171.75
#2025-11-28|3202.70
#2025-12-01|3231.61
#2025-12-02|3216.07
#2025-12-03|3151.34
#2025-12-04|3147.53
#2025-12-05|3123.65
#2025-12-08|3097.52
#2025-12-09|3103.92
#2025-12-10|3079.33
#2025-12-11|3116.07
#2025-12-12|3136.30
#2025-12-15|3114.86
#2025-12-16|3123.79
#2025-12-17|3119.55
#2025-12-18|3114.52
#2025-12-19|3114.21
#2025-12-22|3115.23
#2025-12-23|3128.10
#2025-12-24|3142.35
#2025-12-25|3143.80
#2025-12-26|3144.98
#2025-12-29|3144.98
#2025-12-30|3145.35
#2025-12-31|3135.43
#2026-01-01|3135.42
#2026-01-02|3085.37
#2026-01-05|3109.57
#2026-01-06|3103.31
#2026-01-07|3081.67
#2026-01-08|3081.65
#2026-01-09|3087.32
#2026-01-12|3064.64
#2026-01-13|3078.34
#2026-01-14|3054.52
#2026-01-15|3046.61
#2026-01-16|3025.42
#2026-01-19|3020.38
#2026-01-20|2999.76
#2026-01-21|2996.23
#2026-01-22|2981.29
#2026-01-23|3010.31
#2026-01-26|3009.49
#2026-01-27|2988.22
#2026-01-28|2964.59
#2026-01-29|2949.59
#2026-01-30|2963.62
#2026-02-02|2898.99
#2026-02-03|2823.44
#2026-02-04|2832.55
#2026-02-05|2826.91
#2026-02-06|2864.79
#2026-02-09|2856.64
#2026-02-10|2907.72
#2026-02-11|2846.22
#2026-02-12|2750.40
#2026-02-13|2781.67
#2026-02-16|2771.64
#2026-02-17|2779.35
#2026-02-18|2809.55
#2026-02-19|2796.62
#2026-02-20|2824.88
#2026-02-23|2767.90
#2026-02-24|2803.71
#2026-02-25|2858.10
#2026-02-26|2903.36
#2026-02-27|3059.18
#2026-03-02|3048.64
#2026-03-03|3031.27
#2026-03-04|3044.77
#2026-03-05|3057.32
#2026-03-06|3045.34
#2026-03-09|3026.30
#2026-03-10|3007.65
#2026-03-11|2970.69
#2026-03-12|2940.54
#2026-03-13|2946.88
#2026-03-16|2948.76
#2026-03-17|2947.89
#2026-03-18|2931.72
#2026-03-19|2882.76
#2026-03-20|2875.17
#2026-03-23|2888.09
#2026-03-24|2847.50
#2026-03-25|2869.41
#2026-03-26|2869.81
#2026-03-27|2844.91
#2026-03-30|2854.71
#2026-03-31|2920.89
#2026-04-01|2928.52
#2026-04-02|2971.81
#2026-04-03|2973.36
#2026-04-06|2977.19
#2026-04-07|2985.35
#2026-04-08|3039.08
#2026-04-09|3064.28
#2026-04-10|3076.07
#2026-04-13|3099.41
#2026-04-14|3165.48
#2026-04-15|3199.06
#2026-04-16|3210.86
#2026-04-17|3094.20
#2026-04-20|3056.53
#2026-04-21|3003.24
#2026-04-22|3016.17
#2026-04-23|2991.60
#2026-04-24|2977.12
#2026-04-27|2959.17
#2026-04-28|2960.28
#2026-04-29|2955.00
#2026-04-30|2989.47
#2026-05-01|2972.44
#2026-05-04|2942.96
#2026-05-05|2895.28
#2026-05-06|2962.85
#2026-05-07|2970.66
#2026-05-08|2958.18
#2026-05-11|2899.66
#2026-05-12|2925.82
#2026-05-13|2911.25
#2026-05-14|2907.08
#2026-05-15|2885.84
#2026-05-18|2944.04
#2026-05-19|2927.62
#2026-05-20|2919.28
#2026-05-21|2936.37
#2026-05-22|2929.44
#2026-05-25|2930.79
#2026-05-26|2919.07
#2026-05-27|2919.45
#2026-05-28|2903.30
#2026-05-29|2887.39
#2026-06-01|2908.52
#2026-06-02|2853.09
#2026-06-03|2795.72
#2026-06-04|2805.58
#2026-06-05|2813.32