Table Data - NASDAQ Global Media Total Return Index
| Title | NASDAQ Global Media Total Return Index |
|---|---|
| Series ID | NASDAQNQG4030T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQG4030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 783.86 |
| 2001-04-02 | 763.67 |
| 2001-04-03 | 728.43 |
| 2001-04-04 | 731.05 |
| 2001-04-05 | 772.77 |
| 2001-04-06 | 770.44 |
| 2001-04-09 | 774.82 |
| 2001-04-10 | 793.59 |
| 2001-04-11 | 800.59 |
| 2001-04-12 | 811.81 |
| 2001-04-13 | . |
| 2001-04-16 | 815.93 |
| 2001-04-17 | 823.34 |
| 2001-04-18 | 873.08 |
| 2001-04-19 | 889.62 |
| 2001-04-20 | 888.02 |
| 2001-04-23 | 870.75 |
| 2001-04-24 | 860.07 |
| 2001-04-25 | 877.30 |
| 2001-04-26 | 884.57 |
| 2001-04-27 | 883.74 |
| 2001-04-30 | 889.73 |
| 2001-05-01 | 905.63 |
| 2001-05-02 | 909.04 |
| 2001-05-03 | 896.70 |
| 2001-05-04 | 904.16 |
| 2001-05-07 | 906.82 |
| 2001-05-08 | 898.14 |
| 2001-05-09 | 893.27 |
| 2001-05-10 | 902.67 |
| 2001-05-11 | 895.00 |
| 2001-05-14 | 889.27 |
| 2001-05-15 | 884.59 |
| 2001-05-16 | 905.80 |
| 2001-05-17 | 921.79 |
| 2001-05-18 | 926.31 |
| 2001-05-21 | 949.39 |
| 2001-05-22 | 949.21 |
| 2001-05-23 | 932.02 |
| 2001-05-24 | 929.50 |
| 2001-05-25 | 923.82 |
| 2001-05-28 | . |
| 2001-05-29 | 906.30 |
| 2001-05-30 | 893.51 |
| 2001-05-31 | 897.53 |
| 2001-06-01 | 899.72 |
| 2001-06-04 | 899.33 |
| 2001-06-05 | 906.94 |
| 2001-06-06 | 899.84 |
| 2001-06-07 | 899.69 |
| 2001-06-08 | 893.47 |
| 2001-06-11 | 891.02 |
| 2001-06-12 | 884.77 |
| 2001-06-13 | 880.66 |
| 2001-06-14 | 863.06 |
| 2001-06-15 | 858.49 |
| 2001-06-18 | 840.57 |
| 2001-06-19 | 842.61 |
| 2001-06-20 | 861.85 |
| 2001-06-21 | 871.49 |
| 2001-06-22 | 860.30 |
| 2001-06-25 | 859.76 |
| 2001-06-26 | 851.67 |
| 2001-06-27 | 851.60 |
| 2001-06-28 | 854.44 |
| 2001-06-29 | 871.37 |
| 2001-07-02 | 878.22 |
| 2001-07-03 | 876.23 |
| 2001-07-04 | . |
| 2001-07-05 | 858.57 |
| 2001-07-06 | 839.95 |
| 2001-07-09 | 839.56 |
| 2001-07-10 | 831.84 |
| 2001-07-11 | 819.82 |
| 2001-07-12 | 832.68 |
| 2001-07-13 | 834.24 |
| 2001-07-16 | 829.97 |
| 2001-07-17 | 832.22 |
| 2001-07-18 | 805.02 |
| 2001-07-19 | 796.87 |
| 2001-07-20 | 798.38 |
| 2001-07-23 | 785.91 |
| 2001-07-24 | 779.12 |
| 2001-07-25 | 786.40 |
| 2001-07-26 | 805.94 |
| 2001-07-27 | 813.40 |
| 2001-07-30 | 815.41 |
| 2001-07-31 | 816.48 |
| 2001-08-01 | 825.60 |
| 2001-08-02 | 837.40 |
| 2001-08-03 | 829.20 |
| 2001-08-06 | 822.22 |
| 2001-08-07 | 822.64 |
| 2001-08-08 | 812.51 |
| 2001-08-09 | 806.83 |
| 2001-08-10 | 805.49 |
| 2001-08-13 | 802.72 |
| 2001-08-14 | 785.84 |
| 2001-08-15 | 776.34 |
| 2001-08-16 | 774.57 |
| 2001-08-17 | 766.37 |
| 2001-08-20 | 769.78 |
| 2001-08-21 | 770.83 |
| 2001-08-22 | 767.07 |
| 2001-08-23 | 765.95 |
| 2001-08-24 | 786.42 |
| 2001-08-27 | 782.88 |
| 2001-08-28 | 767.80 |
| 2001-08-29 | 752.96 |
| 2001-08-30 | 728.78 |
| 2001-08-31 | 739.01 |
| 2001-09-03 | . |
| 2001-09-04 | 736.13 |
| 2001-09-05 | 721.20 |
| 2001-09-06 | 698.18 |
| 2001-09-07 | 673.09 |
| 2001-09-10 | 675.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 605.06 |
| 2001-09-18 | 596.36 |
| 2001-09-19 | 595.62 |
| 2001-09-20 | 571.20 |
| 2001-09-21 | 575.69 |
| 2001-09-24 | 607.55 |
| 2001-09-25 | 605.31 |
| 2001-09-26 | 599.88 |
| 2001-09-27 | 603.87 |
| 2001-09-28 | 619.70 |
| 2001-10-01 | 610.39 |
| 2001-10-02 | 612.88 |
| 2001-10-03 | 627.81 |
| 2001-10-04 | 634.27 |
| 2001-10-05 | 630.96 |
| 2001-10-08 | 615.50 |
| 2001-10-09 | 615.15 |
| 2001-10-10 | 625.81 |
| 2001-10-11 | 653.39 |
| 2001-10-12 | 648.54 |
| 2001-10-15 | 642.63 |
| 2001-10-16 | 652.76 |
| 2001-10-17 | 633.65 |
| 2001-10-18 | 620.01 |
| 2001-10-19 | 626.18 |
| 2001-10-22 | 638.35 |
| 2001-10-23 | 649.93 |
| 2001-10-24 | 642.88 |
| 2001-10-25 | 643.95 |
| 2001-10-26 | 653.72 |
| 2001-10-29 | 635.95 |
| 2001-10-30 | 622.51 |
| 2001-10-31 | 629.30 |
| 2001-11-01 | 642.55 |
| 2001-11-02 | 642.95 |
| 2001-11-05 | 655.59 |
| 2001-11-06 | 665.65 |
| 2001-11-07 | 663.89 |
| 2001-11-08 | 681.02 |
| 2001-11-09 | 682.33 |
| 2001-11-12 | 674.54 |
| 2001-11-13 | 696.23 |
| 2001-11-14 | 712.09 |
| 2001-11-15 | 719.18 |
| 2001-11-16 | 716.76 |
| 2001-11-19 | 726.83 |
| 2001-11-20 | 712.28 |
| 2001-11-21 | 701.26 |
| 2001-11-22 | . |
| 2001-11-23 | 707.07 |
| 2001-11-26 | 719.84 |
| 2001-11-27 | 715.24 |
| 2001-11-28 | 699.33 |
| 2001-11-29 | 700.04 |
| 2001-11-30 | 703.75 |
| 2001-12-03 | 694.52 |
| 2001-12-04 | 707.76 |
| 2001-12-05 | 738.06 |
| 2001-12-06 | 739.17 |
| 2001-12-07 | 723.68 |
| 2001-12-10 | 699.56 |
| 2001-12-11 | 703.22 |
| 2001-12-12 | 705.14 |
| 2001-12-13 | 694.41 |
| 2001-12-14 | 686.61 |
| 2001-12-17 | 699.73 |
| 2001-12-18 | 704.30 |
| 2001-12-19 | 705.05 |
| 2001-12-20 | 696.30 |
| 2001-12-21 | 696.19 |
| 2001-12-24 | 695.70 |
| 2001-12-25 | . |
| 2001-12-26 | 697.02 |
| 2001-12-27 | 709.24 |
| 2001-12-28 | 718.81 |
| 2001-12-31 | 713.46 |
| 2002-01-01 | . |
| 2002-01-02 | 713.67 |
| 2002-01-03 | 718.22 |
| 2002-01-04 | 726.74 |
| 2002-01-07 | 729.95 |
| 2002-01-08 | 722.02 |
| 2002-01-09 | 715.04 |
| 2002-01-10 | 712.31 |
| 2002-01-11 | 706.54 |
| 2002-01-14 | 697.89 |
| 2002-01-15 | 701.96 |
| 2002-01-16 | 685.48 |
| 2002-01-17 | 688.09 |
| 2002-01-18 | 681.16 |
| 2002-01-21 | . |
| 2002-01-22 | 668.81 |
| 2002-01-23 | 667.57 |
| 2002-01-24 | 671.08 |
| 2002-01-25 | 666.53 |
| 2002-01-28 | 669.99 |
| 2002-01-29 | 655.80 |
| 2002-01-30 | 648.38 |
| 2002-01-31 | 651.50 |
| 2002-02-01 | 647.63 |
| 2002-02-04 | 627.86 |
| 2002-02-05 | 622.62 |
| 2002-02-06 | 621.96 |
| 2002-02-07 | 637.97 |
| 2002-02-08 | 659.12 |
| 2002-02-11 | 671.50 |
| 2002-02-12 | 666.84 |
| 2002-02-13 | 666.77 |
| 2002-02-14 | 669.32 |
| 2002-02-15 | 657.85 |
| 2002-02-18 | . |
| 2002-02-19 | 641.93 |
| 2002-02-20 | 643.69 |
| 2002-02-21 | 636.61 |
| 2002-02-22 | 641.23 |
| 2002-02-25 | 655.65 |
| 2002-02-26 | 655.25 |
| 2002-02-27 | 661.25 |
| 2002-02-28 | 665.21 |
| 2002-03-01 | 681.90 |
| 2002-03-04 | 703.21 |
| 2002-03-05 | 703.71 |
| 2002-03-06 | 711.75 |
| 2002-03-07 | 707.15 |
| 2002-03-08 | 712.70 |
| 2002-03-11 | 713.63 |
| 2002-03-12 | 704.13 |
| 2002-03-13 | 697.86 |
| 2002-03-14 | 697.09 |
| 2002-03-15 | 708.56 |
| 2002-03-18 | 720.68 |
| 2002-03-19 | 716.91 |
| 2002-03-20 | 708.14 |
| 2002-03-21 | 702.95 |
| 2002-03-22 | 699.51 |
| 2002-03-25 | 690.50 |
| 2002-03-26 | 679.75 |
| 2002-03-27 | 685.56 |
| 2002-03-28 | 692.25 |
| 2002-03-29 | . |
| 2002-04-01 | 690.35 |
| 2002-04-02 | 680.70 |
| 2002-04-03 | 674.18 |
| 2002-04-04 | 673.87 |
| 2002-04-05 | 680.55 |
| 2002-04-08 | 674.45 |
| 2002-04-09 | 673.51 |
| 2002-04-10 | 673.40 |
| 2002-04-11 | 656.17 |
| 2002-04-12 | 664.64 |
| 2002-04-15 | 668.55 |
| 2002-04-16 | 680.97 |
| 2002-04-17 | 683.23 |
| 2002-04-18 | 681.62 |
| 2002-04-19 | 685.17 |
| 2002-04-22 | 672.60 |
| 2002-04-23 | 666.47 |
| 2002-04-24 | 667.15 |
| 2002-04-25 | 663.86 |
| 2002-04-26 | 651.23 |
| 2002-04-29 | 636.19 |
| 2002-04-30 | 641.26 |
| 2002-05-01 | 654.33 |
| 2002-05-02 | 646.27 |
| 2002-05-03 | 637.03 |
| 2002-05-06 | 624.69 |
| 2002-05-07 | 623.23 |
| 2002-05-08 | 645.60 |
| 2002-05-09 | 640.97 |
| 2002-05-10 | 629.54 |
| 2002-05-13 | 634.85 |
| 2002-05-14 | 650.95 |
| 2002-05-15 | 663.44 |
| 2002-05-16 | 663.22 |
| 2002-05-17 | 670.74 |
| 2002-05-20 | 665.26 |
| 2002-05-21 | 659.19 |
| 2002-05-22 | 654.22 |
| 2002-05-23 | 660.74 |
| 2002-05-24 | 660.74 |
| 2002-05-27 | . |
| 2002-05-28 | 657.14 |
| 2002-05-29 | 654.21 |
| 2002-05-30 | 649.01 |
| 2002-05-31 | 654.69 |
| 2002-06-03 | 647.71 |
| 2002-06-04 | 638.67 |
| 2002-06-05 | 635.80 |
| 2002-06-06 | 626.89 |
| 2002-06-07 | 622.86 |
| 2002-06-10 | 617.21 |
| 2002-06-11 | 612.84 |
| 2002-06-12 | 595.59 |
| 2002-06-13 | 589.96 |
| 2002-06-14 | 586.29 |
| 2002-06-17 | 596.53 |
| 2002-06-18 | 603.55 |
| 2002-06-19 | 593.43 |
| 2002-06-20 | 572.44 |
| 2002-06-21 | 558.54 |
| 2002-06-24 | 557.01 |
| 2002-06-25 | 554.96 |
| 2002-06-26 | 537.43 |
| 2002-06-27 | 529.93 |
| 2002-06-28 | 551.02 |
| 2002-07-01 | 535.08 |
| 2002-07-02 | 518.11 |
| 2002-07-03 | 520.53 |
| 2002-07-04 | . |
| 2002-07-05 | 545.20 |
| 2002-07-08 | 536.32 |
| 2002-07-09 | 529.08 |
| 2002-07-10 | 506.55 |
| 2002-07-11 | 509.21 |
| 2002-07-12 | 513.09 |
| 2002-07-15 | 505.50 |
| 2002-07-16 | 496.02 |
| 2002-07-17 | 506.35 |
| 2002-07-18 | 502.16 |
| 2002-07-19 | 481.45 |
| 2002-07-22 | 471.15 |
| 2002-07-23 | 449.22 |
| 2002-07-24 | 458.31 |
| 2002-07-25 | 454.69 |
| 2002-07-26 | 456.18 |
| 2002-07-29 | 485.02 |
| 2002-07-30 | 490.81 |
| 2002-07-31 | 488.07 |
| 2002-08-01 | 472.18 |
| 2002-08-02 | 456.40 |
| 2002-08-05 | 433.95 |
| 2002-08-06 | 445.09 |
| 2002-08-07 | 451.73 |
| 2002-08-08 | 466.39 |
| 2002-08-09 | 467.75 |
| 2002-08-12 | 462.59 |
| 2002-08-13 | 455.37 |
| 2002-08-14 | 465.74 |
| 2002-08-15 | 484.52 |
| 2002-08-16 | 493.60 |
| 2002-08-19 | 511.03 |
| 2002-08-20 | 510.01 |
| 2002-08-21 | 521.61 |
| 2002-08-22 | 527.13 |
| 2002-08-23 | 509.38 |
| 2002-08-26 | 513.09 |
| 2002-08-27 | 508.36 |
| 2002-08-28 | 495.22 |
| 2002-08-29 | 502.56 |
| 2002-08-30 | 500.40 |
| 2002-09-02 | . |
| 2002-09-03 | 479.55 |
| 2002-09-04 | 486.94 |
| 2002-09-05 | 478.89 |
| 2002-09-06 | 499.78 |
| 2002-09-09 | 498.45 |
| 2002-09-10 | 508.56 |
| 2002-09-11 | 513.12 |
| 2002-09-12 | 499.41 |
| 2002-09-13 | 500.04 |
| 2002-09-16 | 496.23 |
| 2002-09-17 | 495.61 |
| 2002-09-18 | 492.57 |
| 2002-09-19 | 475.83 |
| 2002-09-20 | 481.44 |
| 2002-09-23 | 471.77 |
| 2002-09-24 | 467.10 |
| 2002-09-25 | 476.79 |
| 2002-09-26 | 488.71 |
| 2002-09-27 | 483.50 |
| 2002-09-30 | 469.24 |
| 2002-10-01 | 478.64 |
| 2002-10-02 | 475.86 |
| 2002-10-03 | 471.71 |
| 2002-10-04 | 458.49 |
| 2002-10-07 | 442.49 |
| 2002-10-08 | 441.31 |
| 2002-10-09 | 433.31 |
| 2002-10-10 | 450.50 |
| 2002-10-11 | 470.64 |
| 2002-10-14 | 469.42 |
| 2002-10-15 | 495.46 |
| 2002-10-16 | 487.14 |
| 2002-10-17 | 499.74 |
| 2002-10-18 | 501.98 |
| 2002-10-21 | 513.50 |
| 2002-10-22 | 514.24 |
| 2002-10-23 | 519.66 |
| 2002-10-24 | 513.50 |
| 2002-10-25 | 523.42 |
| 2002-10-28 | 521.85 |
| 2002-10-29 | 512.50 |
| 2002-10-30 | 515.59 |
| 2002-10-31 | 515.27 |
| 2002-11-01 | 520.52 |
| 2002-11-04 | 534.88 |
| 2002-11-05 | 542.43 |
| 2002-11-06 | 548.30 |
| 2002-11-07 | 532.82 |
| 2002-11-08 | 529.48 |
| 2002-11-11 | 518.76 |
| 2002-11-12 | 524.88 |
| 2002-11-13 | 522.90 |
| 2002-11-14 | 530.19 |
| 2002-11-15 | 537.15 |
| 2002-11-18 | 533.09 |
| 2002-11-19 | 528.54 |
| 2002-11-20 | 530.82 |
| 2002-11-21 | 551.06 |
| 2002-11-22 | 553.70 |
| 2002-11-25 | 556.14 |
| 2002-11-26 | 540.59 |
| 2002-11-27 | 558.75 |
| 2002-11-28 | . |
| 2002-11-29 | 563.42 |
| 2002-12-02 | 563.37 |
| 2002-12-03 | 540.80 |
| 2002-12-04 | 533.98 |
| 2002-12-05 | 534.48 |
| 2002-12-06 | 535.42 |
| 2002-12-09 | 516.54 |
| 2002-12-10 | 523.09 |
| 2002-12-11 | 527.00 |
| 2002-12-12 | 524.43 |
| 2002-12-13 | 514.34 |
| 2002-12-16 | 525.15 |
| 2002-12-17 | 525.54 |
| 2002-12-18 | 516.03 |
| 2002-12-19 | 514.75 |
| 2002-12-20 | 517.38 |
| 2002-12-23 | 519.40 |
| 2002-12-24 | 516.11 |
| 2002-12-25 | . |
| 2002-12-26 | 515.65 |
| 2002-12-27 | 503.01 |
| 2002-12-30 | 505.37 |
| 2002-12-31 | 513.77 |
| 2003-01-01 | . |
| 2003-01-02 | 530.74 |
| 2003-01-03 | 533.32 |
| 2003-01-06 | 547.28 |
| 2003-01-07 | 542.08 |
| 2003-01-08 | 533.01 |
| 2003-01-09 | 545.41 |
| 2003-01-10 | 551.81 |
| 2003-01-13 | 552.16 |
| 2003-01-14 | 557.48 |
| 2003-01-15 | 549.93 |
| 2003-01-16 | 549.45 |
| 2003-01-17 | 541.68 |
| 2003-01-20 | . |
| 2003-01-21 | 526.12 |
| 2003-01-22 | 520.85 |
| 2003-01-23 | 532.89 |
| 2003-01-24 | 521.55 |
| 2003-01-27 | 509.02 |
| 2003-01-28 | 513.90 |
| 2003-01-29 | 520.25 |
| 2003-01-30 | 504.48 |
| 2003-01-31 | 510.90 |
| 2003-02-03 | 508.88 |
| 2003-02-04 | 495.88 |
| 2003-02-05 | 492.80 |
| 2003-02-06 | 494.90 |
| 2003-02-07 | 486.74 |
| 2003-02-10 | 486.12 |
| 2003-02-11 | 485.05 |
| 2003-02-12 | 477.51 |
| 2003-02-13 | 471.14 |
| 2003-02-14 | 482.05 |
| 2003-02-17 | . |
| 2003-02-18 | 496.02 |
| 2003-02-19 | 487.60 |
| 2003-02-20 | 484.63 |
| 2003-02-21 | 491.36 |
| 2003-02-24 | 477.12 |
| 2003-02-25 | 478.99 |
| 2003-02-26 | 473.95 |
| 2003-02-27 | 481.24 |
| 2003-02-28 | 491.57 |
| 2003-03-03 | 488.98 |
| 2003-03-04 | 476.07 |
| 2003-03-05 | 480.31 |
| 2003-03-06 | 474.22 |
| 2003-03-07 | 477.08 |
| 2003-03-10 | 465.26 |
| 2003-03-11 | 457.35 |
| 2003-03-12 | 452.75 |
| 2003-03-13 | 474.17 |
| 2003-03-14 | 482.33 |
| 2003-03-17 | 499.74 |
| 2003-03-18 | 495.27 |
| 2003-03-19 | 498.75 |
| 2003-03-20 | 504.78 |
| 2003-03-21 | 519.71 |
| 2003-03-24 | 496.79 |
| 2003-03-25 | 505.01 |
| 2003-03-26 | 501.45 |
| 2003-03-27 | 501.24 |
| 2003-03-28 | 497.99 |
| 2003-03-31 | 485.13 |
| 2003-04-01 | 491.60 |
| 2003-04-02 | 506.04 |
| 2003-04-03 | 505.69 |
| 2003-04-04 | 507.52 |
| 2003-04-07 | 516.77 |
| 2003-04-08 | 512.96 |
| 2003-04-09 | 507.76 |
| 2003-04-10 | 507.02 |
| 2003-04-11 | 506.90 |
| 2003-04-14 | 518.37 |
| 2003-04-15 | 523.24 |
| 2003-04-16 | 517.95 |
| 2003-04-17 | 525.90 |
| 2003-04-18 | . |
| 2003-04-21 | 526.65 |
| 2003-04-22 | 541.94 |
| 2003-04-23 | 550.83 |
| 2003-04-24 | 543.52 |
| 2003-04-25 | 534.32 |
| 2003-04-28 | 542.91 |
| 2003-04-29 | 546.28 |
| 2003-04-30 | 549.58 |
| 2003-05-01 | 548.39 |
| 2003-05-02 | 550.13 |
| 2003-05-05 | 545.56 |
| 2003-05-06 | 552.20 |
| 2003-05-07 | 553.76 |
| 2003-05-08 | 546.43 |
| 2003-05-09 | 553.24 |
| 2003-05-12 | 558.89 |
| 2003-05-13 | 557.81 |
| 2003-05-14 | 556.66 |
| 2003-05-15 | 563.82 |
| 2003-05-16 | 569.43 |
| 2003-05-19 | 552.66 |
| 2003-05-20 | 550.60 |
| 2003-05-21 | 554.54 |
| 2003-05-22 | 566.85 |
| 2003-05-23 | 566.91 |
| 2003-05-26 | . |
| 2003-05-27 | 573.71 |
| 2003-05-28 | 574.58 |
| 2003-05-29 | 577.34 |
| 2003-05-30 | 581.07 |
| 2003-06-02 | 591.40 |
| 2003-06-03 | 586.36 |
| 2003-06-04 | 596.47 |
| 2003-06-05 | 601.27 |
| 2003-06-06 | 600.52 |
| 2003-06-09 | 589.76 |
| 2003-06-10 | 593.13 |
| 2003-06-11 | 603.35 |
| 2003-06-12 | 607.16 |
| 2003-06-13 | 601.65 |
| 2003-06-16 | 613.37 |
| 2003-06-17 | 614.92 |
| 2003-06-18 | 609.19 |
| 2003-06-19 | 596.47 |
| 2003-06-20 | 596.51 |
| 2003-06-23 | 586.50 |
| 2003-06-24 | 582.43 |
| 2003-06-25 | 582.01 |
| 2003-06-26 | 585.08 |
| 2003-06-27 | 584.55 |
| 2003-06-30 | 586.49 |
| 2003-07-01 | 585.69 |
| 2003-07-02 | 593.06 |
| 2003-07-03 | 592.11 |
| 2003-07-04 | . |
| 2003-07-07 | 606.05 |
| 2003-07-08 | 606.19 |
| 2003-07-09 | 604.60 |
| 2003-07-10 | 597.01 |
| 2003-07-11 | 601.51 |
| 2003-07-14 | 608.09 |
| 2003-07-15 | 604.35 |
| 2003-07-16 | 599.73 |
| 2003-07-17 | 590.71 |
| 2003-07-18 | 596.43 |
| 2003-07-21 | 587.12 |
| 2003-07-22 | 591.82 |
| 2003-07-23 | 587.01 |
| 2003-07-24 | 589.17 |
| 2003-07-25 | 595.52 |
| 2003-07-28 | 598.39 |
| 2003-07-29 | 598.57 |
| 2003-07-30 | 589.33 |
| 2003-07-31 | 591.96 |
| 2003-08-01 | 589.50 |
| 2003-08-04 | 586.21 |
| 2003-08-05 | 578.45 |
| 2003-08-06 | 576.25 |
| 2003-08-07 | 575.64 |
| 2003-08-08 | 579.38 |
| 2003-08-11 | 585.39 |
| 2003-08-12 | 591.43 |
| 2003-08-13 | 590.81 |
| 2003-08-14 | 595.24 |
| 2003-08-15 | 594.69 |
| 2003-08-18 | 597.71 |
| 2003-08-19 | 601.62 |
| 2003-08-20 | 599.90 |
| 2003-08-21 | 603.57 |
| 2003-08-22 | 602.52 |
| 2003-08-25 | 598.97 |
| 2003-08-26 | 597.82 |
| 2003-08-27 | 599.38 |
| 2003-08-28 | 602.30 |
| 2003-08-29 | 610.74 |
| 2003-09-01 | . |
| 2003-09-02 | 617.92 |
| 2003-09-03 | 623.64 |
| 2003-09-04 | 626.37 |
| 2003-09-05 | 622.84 |
| 2003-09-08 | 624.96 |
| 2003-09-09 | 618.87 |
| 2003-09-10 | 606.24 |
| 2003-09-11 | 606.88 |
| 2003-09-12 | 605.44 |
| 2003-09-15 | 600.86 |
| 2003-09-16 | 609.92 |
| 2003-09-17 | 610.91 |
| 2003-09-18 | 616.41 |
| 2003-09-19 | 611.98 |
| 2003-09-22 | 602.85 |
| 2003-09-23 | 605.82 |
| 2003-09-24 | 595.41 |
| 2003-09-25 | 591.05 |
| 2003-09-26 | 582.72 |
| 2003-09-29 | 584.92 |
| 2003-09-30 | 583.84 |
| 2003-10-01 | 595.71 |
| 2003-10-02 | 600.00 |
| 2003-10-03 | 607.09 |
| 2003-10-06 | 610.19 |
| 2003-10-07 | 612.33 |
| 2003-10-08 | 607.08 |
| 2003-10-09 | 614.76 |
| 2003-10-10 | 619.29 |
| 2003-10-13 | 621.31 |
| 2003-10-14 | 624.73 |
| 2003-10-15 | 623.15 |
| 2003-10-16 | 626.91 |
| 2003-10-17 | 619.07 |
| 2003-10-20 | 619.80 |
| 2003-10-21 | 619.81 |
| 2003-10-22 | 613.48 |
| 2003-10-23 | 609.39 |
| 2003-10-24 | 608.91 |
| 2003-10-27 | 614.95 |
| 2003-10-28 | 624.73 |
| 2003-10-29 | 626.77 |
| 2003-10-30 | 629.35 |
| 2003-10-31 | 626.69 |
| 2003-11-03 | 629.75 |
| 2003-11-04 | 626.32 |
| 2003-11-05 | 626.00 |
| 2003-11-06 | 630.64 |
| 2003-11-07 | 638.28 |
| 2003-11-10 | 632.43 |
| 2003-11-11 | 623.18 |
| 2003-11-12 | 628.95 |
| 2003-11-13 | 629.00 |
| 2003-11-14 | 625.27 |
| 2003-11-17 | 619.81 |
| 2003-11-18 | 615.68 |
| 2003-11-19 | 618.78 |
| 2003-11-20 | 616.04 |
| 2003-11-21 | 620.36 |
| 2003-11-24 | 626.79 |
| 2003-11-25 | 631.63 |
| 2003-11-26 | 637.14 |
| 2003-11-27 | . |
| 2003-11-28 | 636.94 |
| 2003-12-01 | 642.24 |
| 2003-12-02 | 642.78 |
| 2003-12-03 | 642.49 |
| 2003-12-04 | 641.73 |
| 2003-12-05 | 635.66 |
| 2003-12-08 | 637.82 |
| 2003-12-09 | 639.99 |
| 2003-12-10 | 637.58 |
| 2003-12-11 | 644.22 |
| 2003-12-12 | 650.75 |
| 2003-12-15 | 651.05 |
| 2003-12-16 | 650.88 |
| 2003-12-17 | 650.43 |
| 2003-12-18 | 657.67 |
| 2003-12-19 | 659.48 |
| 2003-12-22 | 662.08 |
| 2003-12-23 | 664.23 |
| 2003-12-24 | 664.86 |
| 2003-12-25 | . |
| 2003-12-26 | 665.99 |
| 2003-12-29 | 671.25 |
| 2003-12-30 | 672.92 |
| 2003-12-31 | 677.78 |
| 2004-01-01 | . |
| 2004-01-02 | 681.58 |
| 2004-01-05 | 688.70 |
| 2004-01-06 | 688.13 |
| 2004-01-07 | 689.41 |
| 2004-01-08 | 697.91 |
| 2004-01-09 | 695.71 |
| 2004-01-12 | 697.06 |
| 2004-01-13 | 694.80 |
| 2004-01-14 | 697.07 |
| 2004-01-15 | 695.79 |
| 2004-01-16 | 695.87 |
| 2004-01-19 | . |
| 2004-01-20 | 697.44 |
| 2004-01-21 | 703.62 |
| 2004-01-22 | 704.60 |
| 2004-01-23 | 703.30 |
| 2004-01-26 | 703.32 |
| 2004-01-27 | 697.64 |
| 2004-01-28 | 686.00 |
| 2004-01-29 | 684.92 |
| 2004-01-30 | 682.28 |
| 2004-02-02 | 684.14 |
| 2004-02-03 | 679.83 |
| 2004-02-04 | 671.22 |
| 2004-02-05 | 672.83 |
| 2004-02-06 | 679.78 |
| 2004-02-09 | 685.19 |
| 2004-02-10 | 693.19 |
| 2004-02-11 | 699.69 |
| 2004-02-12 | 693.20 |
| 2004-02-13 | 686.73 |
| 2004-02-16 | . |
| 2004-02-17 | 694.91 |
| 2004-02-18 | 692.63 |
| 2004-02-19 | 689.28 |
| 2004-02-20 | 682.72 |
| 2004-02-23 | 677.70 |
| 2004-02-24 | 676.00 |
| 2004-02-25 | 679.41 |
| 2004-02-26 | 680.58 |
| 2004-02-27 | 679.61 |
| 2004-03-01 | 684.85 |
| 2004-03-02 | 680.64 |
| 2004-03-03 | 679.36 |
| 2004-03-04 | 684.81 |
| 2004-03-05 | 684.65 |
| 2004-03-08 | 678.99 |
| 2004-03-09 | 675.07 |
| 2004-03-10 | 663.22 |
| 2004-03-11 | 653.85 |
| 2004-03-12 | 662.06 |
| 2004-03-15 | 648.15 |
| 2004-03-16 | 651.75 |
| 2004-03-17 | 660.11 |
| 2004-03-18 | 659.99 |
| 2004-03-19 | 660.22 |
| 2004-03-22 | 648.10 |
| 2004-03-23 | 647.45 |
| 2004-03-24 | 645.21 |
| 2004-03-25 | 655.47 |
| 2004-03-26 | 656.24 |
| 2004-03-29 | 661.64 |
| 2004-03-30 | 663.61 |
| 2004-03-31 | 665.78 |
| 2004-04-01 | 673.71 |
| 2004-04-02 | 680.78 |
| 2004-04-05 | 683.56 |
| 2004-04-06 | 684.44 |
| 2004-04-07 | 684.75 |
| 2004-04-08 | 685.33 |
| 2004-04-09 | . |
| 2004-04-12 | 687.93 |
| 2004-04-13 | 678.10 |
| 2004-04-14 | 677.68 |
| 2004-04-15 | 673.41 |
| 2004-04-16 | 677.63 |
| 2004-04-19 | 681.95 |
| 2004-04-20 | 676.86 |
| 2004-04-21 | 676.21 |
| 2004-04-22 | 680.30 |
| 2004-04-23 | 678.96 |
| 2004-04-26 | 679.24 |
| 2004-04-27 | 679.07 |
| 2004-04-28 | 670.81 |
| 2004-04-29 | 668.53 |
| 2004-04-30 | 662.52 |
| 2004-05-03 | 666.25 |
| 2004-05-04 | 668.13 |
| 2004-05-05 | 668.87 |
| 2004-05-06 | 659.04 |
| 2004-05-07 | 649.94 |
| 2004-05-10 | 632.49 |
| 2004-05-11 | 642.70 |
| 2004-05-12 | 642.51 |
| 2004-05-13 | 640.20 |
| 2004-05-14 | 637.83 |
| 2004-05-17 | 628.20 |
| 2004-05-18 | 633.91 |
| 2004-05-19 | 640.66 |
| 2004-05-20 | 638.37 |
| 2004-05-21 | 642.21 |
| 2004-05-24 | 645.44 |
| 2004-05-25 | 654.40 |
| 2004-05-26 | 657.23 |
| 2004-05-27 | 660.32 |
| 2004-05-28 | 658.15 |
| 2004-05-31 | . |
| 2004-06-01 | 656.65 |
| 2004-06-02 | 660.49 |
| 2004-06-03 | 655.64 |
| 2004-06-04 | 659.58 |
| 2004-06-07 | 667.70 |
| 2004-06-08 | 668.42 |
| 2004-06-09 | 664.20 |
| 2004-06-10 | 665.54 |
| 2004-06-11 | . |
| 2004-06-14 | 655.41 |
| 2004-06-15 | 658.40 |
| 2004-06-16 | 658.89 |
| 2004-06-17 | 659.55 |
| 2004-06-18 | 661.36 |
| 2004-06-21 | 657.67 |
| 2004-06-22 | 653.09 |
| 2004-06-23 | 651.87 |
| 2004-06-24 | 655.24 |
| 2004-06-25 | 654.18 |
| 2004-06-28 | 655.97 |
| 2004-06-29 | 655.98 |
| 2004-06-30 | 658.63 |
| 2004-07-01 | 655.55 |
| 2004-07-02 | 654.38 |
| 2004-07-05 | . |
| 2004-07-06 | 645.63 |
| 2004-07-07 | 645.48 |
| 2004-07-08 | 639.79 |
| 2004-07-09 | 641.52 |
| 2004-07-12 | 642.42 |
| 2004-07-13 | 641.85 |
| 2004-07-14 | 638.65 |
| 2004-07-15 | 634.17 |
| 2004-07-16 | 632.50 |
| 2004-07-19 | 630.75 |
| 2004-07-20 | 635.21 |
| 2004-07-21 | 632.47 |
| 2004-07-22 | 634.14 |
| 2004-07-23 | 627.23 |
| 2004-07-26 | 622.91 |
| 2004-07-27 | 624.41 |
| 2004-07-28 | 619.28 |
| 2004-07-29 | 622.76 |
| 2004-07-30 | 622.39 |
| 2004-08-02 | 627.76 |
| 2004-08-03 | 627.97 |
| 2004-08-04 | 618.26 |
| 2004-08-05 | 615.73 |
| 2004-08-06 | 607.54 |
| 2004-08-09 | 602.01 |
| 2004-08-10 | 609.00 |
| 2004-08-11 | 603.39 |
| 2004-08-12 | 596.63 |
| 2004-08-13 | 599.78 |
| 2004-08-16 | 609.43 |
| 2004-08-17 | 613.43 |
| 2004-08-18 | 618.52 |
| 2004-08-19 | 619.19 |
| 2004-08-20 | 623.34 |
| 2004-08-23 | 620.79 |
| 2004-08-24 | 619.11 |
| 2004-08-25 | 620.97 |
| 2004-08-26 | 622.36 |
| 2004-08-27 | 623.11 |
| 2004-08-30 | 617.65 |
| 2004-08-31 | 616.87 |
| 2004-09-01 | 617.78 |
| 2004-09-02 | 620.14 |
| 2004-09-03 | 616.55 |
| 2004-09-06 | . |
| 2004-09-07 | 622.00 |
| 2004-09-08 | 624.07 |
| 2004-09-09 | 623.61 |
| 2004-09-10 | 629.79 |
| 2004-09-13 | 631.19 |
| 2004-09-14 | 634.88 |
| 2004-09-15 | 629.80 |
| 2004-09-16 | 633.76 |
| 2004-09-17 | 635.64 |
| 2004-09-20 | 630.73 |
| 2004-09-21 | 632.51 |
| 2004-09-22 | 627.35 |
| 2004-09-23 | 628.76 |
| 2004-09-24 | 630.97 |
| 2004-09-27 | 625.53 |
| 2004-09-28 | 623.40 |
| 2004-09-29 | 625.33 |
| 2004-09-30 | 628.60 |
| 2004-10-01 | 639.08 |
| 2004-10-04 | 644.21 |
| 2004-10-05 | 645.94 |
| 2004-10-06 | 650.63 |
| 2004-10-07 | 648.36 |
| 2004-10-08 | 644.69 |
| 2004-10-11 | 646.19 |
| 2004-10-12 | 643.55 |
| 2004-10-13 | 642.95 |
| 2004-10-14 | 638.25 |
| 2004-10-15 | 639.73 |
| 2004-10-18 | 640.21 |
| 2004-10-19 | 639.19 |
| 2004-10-20 | 636.99 |
| 2004-10-21 | 640.21 |
| 2004-10-22 | 635.84 |
| 2004-10-25 | 635.67 |
| 2004-10-26 | 643.92 |
| 2004-10-27 | 650.49 |
| 2004-10-28 | 654.49 |
| 2004-10-29 | 655.66 |
| 2004-11-01 | 654.82 |
| 2004-11-02 | 659.04 |
| 2004-11-03 | 664.01 |
| 2004-11-04 | 671.50 |
| 2004-11-05 | 672.78 |
| 2004-11-08 | 669.18 |
| 2004-11-09 | 670.86 |
| 2004-11-10 | 671.57 |
| 2004-11-11 | 675.64 |
| 2004-11-12 | 682.38 |
| 2004-11-15 | 683.96 |
| 2004-11-16 | 681.80 |
| 2004-11-17 | 684.69 |
| 2004-11-18 | 684.58 |
| 2004-11-19 | 683.13 |
| 2004-11-22 | 685.15 |
| 2004-11-23 | 690.08 |
| 2004-11-24 | 692.07 |
| 2004-11-25 | . |
| 2004-11-26 | 693.60 |
| 2004-11-29 | 691.82 |
| 2004-11-30 | 688.70 |
| 2004-12-01 | 698.36 |
| 2004-12-02 | 698.37 |
| 2004-12-03 | 696.46 |
| 2004-12-06 | 696.89 |
| 2004-12-07 | 695.82 |
| 2004-12-08 | 690.70 |
| 2004-12-09 | 693.56 |
| 2004-12-10 | 694.81 |
| 2004-12-13 | 699.85 |
| 2004-12-14 | 702.84 |
| 2004-12-15 | 709.35 |
| 2004-12-16 | 707.47 |
| 2004-12-17 | 706.55 |
| 2004-12-20 | 708.52 |
| 2004-12-21 | 711.78 |
| 2004-12-22 | 713.91 |
| 2004-12-23 | 714.54 |
| 2004-12-24 | . |
| 2004-12-27 | 719.50 |
| 2004-12-28 | 723.00 |
| 2004-12-29 | 720.84 |
| 2004-12-30 | 724.58 |
| 2004-12-31 | 724.72 |
| 2005-01-03 | 720.98 |
| 2005-01-04 | 713.03 |
| 2005-01-05 | 709.06 |
| 2005-01-06 | 708.52 |
| 2005-01-07 | 707.28 |
| 2005-01-10 | 711.35 |
| 2005-01-11 | 708.16 |
| 2005-01-12 | 710.68 |
| 2005-01-13 | 707.86 |
| 2005-01-14 | 710.68 |
| 2005-01-17 | . |
| 2005-01-18 | 713.06 |
| 2005-01-19 | 708.47 |
| 2005-01-20 | 704.99 |
| 2005-01-21 | 705.97 |
| 2005-01-24 | 704.57 |
| 2005-01-25 | 704.80 |
| 2005-01-26 | 707.33 |
| 2005-01-27 | 703.85 |
#2005-01-28| 701.14
#2005-01-31| 706.33
#2005-02-01| 705.95
#2005-02-02| 710.24
#2005-02-03| 706.94
#2005-02-04| 711.49
#2005-02-07| 711.68
#2005-02-08| 709.81
#2005-02-09| 707.86
#2005-02-10| 710.39
#2005-02-11| 713.28
#2005-02-14| 712.39
#2005-02-15| 717.61
#2005-02-16| 717.06
#2005-02-17| 717.97
#2005-02-18| 714.90
#2005-02-21| .
#2005-02-22| 707.76
#2005-02-23| 708.75
#2005-02-24| 705.71
#2005-02-25| 706.42
#2005-02-28| 707.26
#2005-03-01| 712.86
#2005-03-02| 714.91
#2005-03-03| 714.63
#2005-03-04| 720.29
#2005-03-07| 722.44
#2005-03-08| 721.06
#2005-03-09| 716.16
#2005-03-10| 713.83
#2005-03-11| 712.11
#2005-03-14| 713.87
#2005-03-15| 716.23
#2005-03-16| 717.34
#2005-03-17| 721.97
#2005-03-18| 723.31
#2005-03-21| 719.47
#2005-03-22| 712.55
#2005-03-23| 706.17
#2005-03-24| 704.83
#2005-03-25| .
#2005-03-28| 705.95
#2005-03-29| 701.79
#2005-03-30| 708.93
#2005-03-31| 710.78
#2005-04-01| 708.48
#2005-04-04| 703.85
#2005-04-05| 706.89
#2005-04-06| 704.49
#2005-04-07| 710.72
#2005-04-08| 708.86
#2005-04-11| 709.30
#2005-04-12| 708.85
#2005-04-13| 705.75
#2005-04-14| 698.98
#2005-04-15| 690.02
#2005-04-18| 684.82
#2005-04-19| 688.07
#2005-04-20| 682.97
#2005-04-21| 695.47
#2005-04-22| 690.63
#2005-04-25| 691.74
#2005-04-26| 685.62
#2005-04-27| 683.44
#2005-04-28| 675.27
#2005-04-29| 679.27
#2005-05-02| 680.57
#2005-05-03| 680.19
#2005-05-04| 692.81
#2005-05-05| 690.52
#2005-05-06| 689.66
#2005-05-09| 691.88
#2005-05-10| 685.44
#2005-05-11| 680.33
#2005-05-12| 680.61
#2005-05-13| 679.21
#2005-05-16| 678.02
#2005-05-17| 679.39
#2005-05-18| 682.57
#2005-05-19| 688.79
#2005-05-20| 687.31
#2005-05-23| 690.20
#2005-05-24| 691.60
#2005-05-25| 689.19
#2005-05-26| 691.42
#2005-05-27| 692.20
#2005-05-30| .
#2005-05-31| 687.53
#2005-06-01| 687.74
#2005-06-02| 688.39
#2005-06-03| 687.51
#2005-06-06| 685.34
#2005-06-07| 687.72
#2005-06-08| 688.06
#2005-06-09| 685.83
#2005-06-10| 685.53
#2005-06-13| 687.67
#2005-06-14| 688.87
#2005-06-15| 688.01
#2005-06-16| 689.48
#2005-06-17| 691.52
#2005-06-20| 692.66
#2005-06-21| 694.99
#2005-06-22| 696.25
#2005-06-23| 689.26
#2005-06-24| 687.92
#2005-06-27| 683.18
#2005-06-28| 687.05
#2005-06-29| 685.11
#2005-06-30| 682.11
#2005-07-01| 681.20
#2005-07-04| .
#2005-07-05| 680.18
#2005-07-06| 678.83
#2005-07-07| 673.51
#2005-07-08| 682.57
#2005-07-11| 687.67
#2005-07-12| 690.22
#2005-07-13| 688.42
#2005-07-14| 690.82
#2005-07-15| 689.76
#2005-07-18| 685.47
#2005-07-19| 684.17
#2005-07-20| 684.95
#2005-07-21| 686.75
#2005-07-22| 691.06
#2005-07-25| 689.03
#2005-07-26| 692.96
#2005-07-27| 696.37
#2005-07-28| 700.56
#2005-07-29| 695.81
#2005-08-01| 697.13
#2005-08-02| 701.32
#2005-08-03| 700.94
#2005-08-04| 702.47
#2005-08-05| 701.22
#2005-08-08| 701.02
#2005-08-09| 706.33
#2005-08-10| 707.99
#2005-08-11| 713.07
#2005-08-12| 713.01
#2005-08-15| 716.10
#2005-08-16| 711.77
#2005-08-17| 711.57
#2005-08-18| 707.42
#2005-08-19| 706.16
#2005-08-22| 708.87
#2005-08-23| 706.46
#2005-08-24| 701.02
#2005-08-25| 700.87
#2005-08-26| 699.39
#2005-08-29| 700.54
#2005-08-30| 699.36
#2005-08-31| 703.32
#2005-09-01| 705.50
#2005-09-02| 704.78
#2005-09-05| .
#2005-09-06| 711.72
#2005-09-07| 713.70
#2005-09-08| 710.28
#2005-09-09| 714.22
#2005-09-12| 713.79
#2005-09-13| 707.70
#2005-09-14| 705.92
#2005-09-15| 706.15
#2005-09-16| 709.40
#2005-09-19| 703.55
#2005-09-20| 700.88
#2005-09-21| 692.27
#2005-09-22| 689.64
#2005-09-23| 688.66
#2005-09-26| 689.96
#2005-09-27| 687.54
#2005-09-28| 688.18
#2005-09-29| 693.05
#2005-09-30| 696.84
#2005-10-03| 694.13
#2005-10-04| 693.95
#2005-10-05| 685.26
#2005-10-06| 683.21
#2005-10-07| 682.69
#2005-10-10| 681.18
#2005-10-11| 676.60
#2005-10-12| 669.63
#2005-10-13| 666.58
#2005-10-14| 672.90
#2005-10-17| 670.53
#2005-10-18| 661.26
#2005-10-19| 661.92
#2005-10-20| 657.08
#2005-10-21| 655.87
#2005-10-24| 664.14
#2005-10-25| 665.42
#2005-10-26| 664.03
#2005-10-27| 656.36
#2005-10-28| 661.21
#2005-10-31| 667.27
#2005-11-01| 669.37
#2005-11-02| 677.87
#2005-11-03| 677.32
#2005-11-04| 673.30
#2005-11-07| 675.38
#2005-11-08| 672.62
#2005-11-09| 673.28
#2005-11-10| 677.93
#2005-11-11| 679.72
#2005-11-14| 677.62
#2005-11-15| 672.82
#2005-11-16| 669.76
#2005-11-17| 674.74
#2005-11-18| 677.61
#2005-11-21| 678.97
#2005-11-22| 680.02
#2005-11-23| 683.52
#2005-11-24| .
#2005-11-25| 684.01
#2005-11-28| 681.76
#2005-11-29| 679.69
#2005-11-30| 677.73
#2005-12-01| 684.00
#2005-12-02| 686.61
#2005-12-05| 685.24
#2005-12-06| 687.49
#2005-12-07| 689.25
#2005-12-08| 686.68
#2005-12-09| 689.32
#2005-12-12| 694.19
#2005-12-13| 695.11
#2005-12-14| 695.95
#2005-12-15| 693.48
#2005-12-16| 696.43
#2005-12-19| 693.80
#2005-12-20| 689.93
#2005-12-21| 687.48
#2005-12-22| 690.46
#2005-12-23| 691.96
#2005-12-26| .
#2005-12-27| 689.13
#2005-12-28| 688.89
#2005-12-29| 689.86
#2005-12-30| 686.29
#2006-01-02| .
#2006-01-03| 698.35
#2006-01-04| 704.39
#2006-01-05| 704.21
#2006-01-06| 712.51
#2006-01-09| 713.05
#2006-01-10| 709.69
#2006-01-11| 712.79
#2006-01-12| 712.64
#2006-01-13| 711.33
#2006-01-16| .
#2006-01-17| 707.46
#2006-01-18| 703.41
#2006-01-19| 710.83
#2006-01-20| 702.76
#2006-01-23| 704.18
#2006-01-24| 706.81
#2006-01-25| 704.78
#2006-01-26| 707.38
#2006-01-27| 709.20
#2006-01-30| 708.50
#2006-01-31| 706.86
#2006-02-01| 712.77
#2006-02-02| 705.67
#2006-02-03| 703.89
#2006-02-06| 704.05
#2006-02-07| 704.75
#2006-02-08| 707.43
#2006-02-09| 709.35
#2006-02-10| 708.50
#2006-02-13| 704.97
#2006-02-14| 706.33
#2006-02-15| 707.97
#2006-02-16| 706.14
#2006-02-17| 703.76
#2006-02-20| .
#2006-02-21| 700.61
#2006-02-22| 703.29
#2006-02-23| 704.05
#2006-02-24| 704.56
#2006-02-27| 708.73
#2006-02-28| 704.64
#2006-03-01| 709.77
#2006-03-02| 708.80
#2006-03-03| 709.12
#2006-03-06| 707.31
#2006-03-07| 703.87
#2006-03-08| 701.63
#2006-03-09| 702.47
#2006-03-10| 705.07
#2006-03-13| 708.03
#2006-03-14| 712.04
#2006-03-15| 715.61
#2006-03-16| 716.40
#2006-03-17| 716.46
#2006-03-20| 716.27
#2006-03-21| 712.75
#2006-03-22| 715.28
#2006-03-23| 713.68
#2006-03-24| 715.12
#2006-03-27| 714.24
#2006-03-28| 709.91
#2006-03-29| 712.72
#2006-03-30| 717.46
#2006-03-31| 714.69
#2006-04-03| 716.19
#2006-04-04| 718.87
#2006-04-05| 720.32
#2006-04-06| 723.06
#2006-04-07| 719.14
#2006-04-10| 721.38
#2006-04-11| 716.01
#2006-04-12| 714.92
#2006-04-13| 717.22
#2006-04-14| .
#2006-04-17| 717.42
#2006-04-18| 721.92
#2006-04-19| 723.11
#2006-04-20| 723.77
#2006-04-21| 723.41
#2006-04-24| 722.35
#2006-04-25| 726.82
#2006-04-26| 729.39
#2006-04-27| 736.14
#2006-04-28| 737.67
#2006-05-01| 735.56
#2006-05-02| 738.78
#2006-05-03| 736.61
#2006-05-04| 740.51
#2006-05-05| 749.19
#2006-05-08| 750.24
#2006-05-09| 753.68
#2006-05-10| 755.62
#2006-05-11| 752.61
#2006-05-12| 748.38
#2006-05-15| 744.28
#2006-05-16| 749.04
#2006-05-17| 739.20
#2006-05-18| 733.39
#2006-05-19| 731.76
#2006-05-22| 725.22
#2006-05-23| 728.00
#2006-05-24| 722.88
#2006-05-25| 730.72
#2006-05-26| 736.93
#2006-05-29| .
#2006-05-30| 733.65
#2006-05-31| 735.02
#2006-06-01| 742.67
#2006-06-02| 746.92
#2006-06-05| 739.50
#2006-06-06| 730.52
#2006-06-07| 731.95
#2006-06-08| 721.52
#2006-06-09| 723.22
#2006-06-12| 717.05
#2006-06-13| 703.95
#2006-06-14| 704.29
#2006-06-15| 715.31
#2006-06-16| 714.74
#2006-06-19| 713.40
#2006-06-20| 713.06
#2006-06-21| 716.56
#2006-06-22| 710.78
#2006-06-23| 707.97
#2006-06-26| 709.76
#2006-06-27| 704.42
#2006-06-28| 707.16
#2006-06-29| 718.46
#2006-06-30| 727.79
#2006-07-03| 729.73
#2006-07-04| .
#2006-07-05| 721.39
#2006-07-06| 720.81
#2006-07-07| 718.75
#2006-07-10| 717.63
#2006-07-11| 716.81
#2006-07-12| 712.40
#2006-07-13| 699.60
#2006-07-14| 691.29
#2006-07-17| 688.28
#2006-07-18| 688.63
#2006-07-19| 698.09
#2006-07-20| 698.54
#2006-07-21| 692.40
#2006-07-24| 700.06
#2006-07-25| 701.59
#2006-07-26| 700.27
#2006-07-27| 706.90
#2006-07-28| 715.29
#2006-07-31| 715.96
#2006-08-01| 710.71
#2006-08-02| 719.88
#2006-08-03| 717.53
#2006-08-04| 720.60
#2006-08-07| 713.82
#2006-08-08| 711.74
#2006-08-09| 709.77
#2006-08-10| 711.90
#2006-08-11| 712.37
#2006-08-14| 715.35
#2006-08-15| 720.77
#2006-08-16| 724.79
#2006-08-17| 729.47
#2006-08-18| 728.06
#2006-08-21| 728.82
#2006-08-22| 728.87
#2006-08-23| 724.78
#2006-08-24| 724.25
#2006-08-25| 724.50
#2006-08-28| 727.67
#2006-08-29| 729.46
#2006-08-30| 733.43
#2006-08-31| 733.18
#2006-09-01| 738.70
#2006-09-04| .
#2006-09-05| 738.44
#2006-09-06| 732.59
#2006-09-07| 729.44
#2006-09-08| 730.66
#2006-09-11| 729.90
#2006-09-12| 737.32
#2006-09-13| 737.70
#2006-09-14| 737.73
#2006-09-15| 738.37
#2006-09-18| 736.79
#2006-09-19| 736.85
#2006-09-20| 743.29
#2006-09-21| 743.60
#2006-09-22| 740.67
#2006-09-25| 748.59
#2006-09-26| 755.89
#2006-09-27| 757.49
#2006-09-28| 753.79
#2006-09-29| 754.64
#2006-10-02| 752.77
#2006-10-03| 757.46
#2006-10-04| 761.12
#2006-10-05| 763.82
#2006-10-06| 763.75
#2006-10-09| 765.19
#2006-10-10| 765.10
#2006-10-11| 764.04
#2006-10-12| 770.61
#2006-10-13| 771.80
#2006-10-16| 774.29
#2006-10-17| 772.66
#2006-10-18| 777.15
#2006-10-19| 782.46
#2006-10-20| 782.50
#2006-10-23| 784.19
#2006-10-24| 785.96
#2006-10-25| 788.06
#2006-10-26| 799.99
#2006-10-27| 798.95
#2006-10-30| 799.05
#2006-10-31| 800.62
#2006-11-01| 793.72
#2006-11-02| 794.69
#2006-11-03| 793.67
#2006-11-06| 802.75
#2006-11-07| 803.06
#2006-11-08| 805.71
#2006-11-09| 805.72
#2006-11-10| 805.02
#2006-11-13| 805.52
#2006-11-14| 806.73
#2006-11-15| 808.88
#2006-11-16| 811.63
#2006-11-17| 810.71
#2006-11-20| 810.65
#2006-11-21| 812.73
#2006-11-22| 814.72
#2006-11-23| .
#2006-11-24| 814.85
#2006-11-27| 808.06
#2006-11-28| 808.79
#2006-11-29| 816.44
#2006-11-30| 817.80
#2006-12-01| 818.94
#2006-12-04| 825.45
#2006-12-05| 832.48
#2006-12-06| 830.73
#2006-12-07| 831.23
#2006-12-08| 836.10
#2006-12-11| 839.46
#2006-12-12| 839.23
#2006-12-13| 842.37
#2006-12-14| 844.70
#2006-12-15| 842.90
#2006-12-18| 843.23
#2006-12-19| 844.99
#2006-12-20| 846.67
#2006-12-21| 846.54
#2006-12-22| 843.61
#2006-12-25| .
#2006-12-26| 846.11
#2006-12-27| 850.45
#2006-12-28| 849.52
#2006-12-29| 847.19
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 851.17
#2007-01-04| 851.12
#2007-01-05| 845.08
#2007-01-08| 848.20
#2007-01-09| 851.73
#2007-01-10| 854.70
#2007-01-11| 863.80
#2007-01-12| 869.37
#2007-01-15| .
#2007-01-16| 872.85
#2007-01-17| 874.35
#2007-01-18| 879.59
#2007-01-19| 876.78
#2007-01-22| 873.90
#2007-01-23| 876.18
#2007-01-24| 877.43
#2007-01-25| 866.25
#2007-01-26| 861.88
#2007-01-29| 864.54
#2007-01-30| 867.83
#2007-01-31| 869.71
#2007-02-01| 869.30
#2007-02-02| 871.72
#2007-02-05| 868.05
#2007-02-06| 870.67
#2007-02-07| 876.85
#2007-02-08| 873.38
#2007-02-09| 866.31
#2007-02-12| 857.31
#2007-02-13| 864.76
#2007-02-14| 870.50
#2007-02-15| 874.71
#2007-02-16| 875.12
#2007-02-19| .
#2007-02-20| 878.07
#2007-02-21| 876.02
#2007-02-22| 874.43
#2007-02-23| 874.06
#2007-02-26| 870.24
#2007-02-27| 844.27
#2007-02-28| 843.90
#2007-03-01| 842.09
#2007-03-02| 835.76
#2007-03-05| 825.08
#2007-03-06| 836.22
#2007-03-07| 836.23
#2007-03-08| 842.83
#2007-03-09| 843.50
#2007-03-12| 845.86
#2007-03-13| 834.45
#2007-03-14| 830.66
#2007-03-15| 835.89
#2007-03-16| 834.70
#2007-03-19| 843.18
#2007-03-20| 851.34
#2007-03-21| 861.85
#2007-03-22| 862.50
#2007-03-23| 861.18
#2007-03-26| 860.67
#2007-03-27| 856.91
#2007-03-28| 852.26
#2007-03-29| 855.10
#2007-03-30| 857.08
#2007-04-02| 860.36
#2007-04-03| 868.59
#2007-04-04| 869.09
#2007-04-05| 873.41
#2007-04-06| .
#2007-04-09| 872.40
#2007-04-10| 877.46
#2007-04-11| 875.96
#2007-04-12| 880.13
#2007-04-13| 883.75
#2007-04-16| 889.87
#2007-04-17| 892.09
#2007-04-18| 890.42
#2007-04-19| 886.02
#2007-04-20| 891.09
#2007-04-23| 888.88
#2007-04-24| 886.87
#2007-04-25| 893.04
#2007-04-26| 888.25
#2007-04-27| 884.72
#2007-04-30| 881.74
#2007-05-01| 883.62
#2007-05-02| 891.99
#2007-05-03| 891.91
#2007-05-04| 897.17
#2007-05-07| 901.63
#2007-05-08| 897.62
#2007-05-09| 895.22
#2007-05-10| 886.39
#2007-05-11| 893.95
#2007-05-14| 893.25
#2007-05-15| 892.89
#2007-05-16| 898.83
#2007-05-17| 896.90
#2007-05-18| 905.08
#2007-05-21| 906.94
#2007-05-22| 906.81
#2007-05-23| 909.96
#2007-05-24| 898.84
#2007-05-25| 903.20
#2007-05-28| .
#2007-05-29| 904.67
#2007-05-30| 907.56
#2007-05-31| 908.38
#2007-06-01| 911.57
#2007-06-04| 913.01
#2007-06-05| 908.55
#2007-06-06| 899.02
#2007-06-07| 886.31
#2007-06-08| 886.63
#2007-06-11| 889.79
#2007-06-12| 880.54
#2007-06-13| 886.42
#2007-06-14| 895.80
#2007-06-15| 902.25
#2007-06-18| 900.54
#2007-06-19| 903.64
#2007-06-20| 901.15
#2007-06-21| 899.04
#2007-06-22| 892.39
#2007-06-25| 890.96
#2007-06-26| 888.53
#2007-06-27| 890.37
#2007-06-28| 894.49
#2007-06-29| 896.85
#2007-07-02| 903.03
#2007-07-03| 903.73
#2007-07-04| .
#2007-07-05| 905.72
#2007-07-06| 908.08
#2007-07-09| 908.43
#2007-07-10| 900.91
#2007-07-11| 903.61
#2007-07-12| 911.25
#2007-07-13| 916.42
#2007-07-16| 917.41
#2007-07-17| 918.41
#2007-07-18| 918.30
#2007-07-19| 920.12
#2007-07-20| 911.74
#2007-07-23| 916.63
#2007-07-24| 903.96
#2007-07-25| 901.06
#2007-07-26| 874.67
#2007-07-27| 863.87
#2007-07-30| 866.81
#2007-07-31| 863.34
#2007-08-01| 856.01
#2007-08-02| 859.67
#2007-08-03| 849.66
#2007-08-06| 851.09
#2007-08-07| 852.83
#2007-08-08| 861.37
#2007-08-09| 843.21
#2007-08-10| 836.15
#2007-08-13| 842.72
#2007-08-14| 828.67
#2007-08-15| 818.52
#2007-08-16| 807.20
#2007-08-17| 818.82
#2007-08-20| 816.05
#2007-08-21| 819.72
#2007-08-22| 832.76
#2007-08-23| 834.65
#2007-08-24| 842.13
#2007-08-27| 843.56
#2007-08-28| 827.01
#2007-08-29| 840.94
#2007-08-30| 840.45
#2007-08-31| 850.25
#2007-09-03| .
#2007-09-04| 855.68
#2007-09-05| 846.24
#2007-09-06| 852.12
#2007-09-07| 841.61
#2007-09-10| 837.20
#2007-09-11| 843.68
#2007-09-12| 844.07
#2007-09-13| 845.56
#2007-09-14| 841.58
#2007-09-17| 832.52
#2007-09-18| 847.42
#2007-09-19| 855.73
#2007-09-20| 852.41
#2007-09-21| 853.35
#2007-09-24| 846.34
#2007-09-25| 844.53
#2007-09-26| 849.71
#2007-09-27| 855.05
#2007-09-28| 857.81
#2007-10-01| 865.14
#2007-10-02| 863.72
#2007-10-03| 863.61
#2007-10-04| 867.14
#2007-10-05| 878.40
#2007-10-08| 874.55
#2007-10-09| 880.39
#2007-10-10| 884.18
#2007-10-11| 883.40
#2007-10-12| 884.69
#2007-10-15| 877.97
#2007-10-16| 871.38
#2007-10-17| 873.55
#2007-10-18| 870.85
#2007-10-19| 854.66
#2007-10-22| 853.68
#2007-10-23| 861.40
#2007-10-24| 859.39
#2007-10-25| 852.15
#2007-10-26| 861.60
#2007-10-29| 863.85
#2007-10-30| 860.33
#2007-10-31| 869.38
#2007-11-01| 855.29
#2007-11-02| 853.75
#2007-11-05| 847.29
#2007-11-06| 856.31
#2007-11-07| 845.16
#2007-11-08| 841.59
#2007-11-09| 826.63
#2007-11-12| 810.13
#2007-11-13| 828.84
#2007-11-14| 822.37
#2007-11-15| 815.43
#2007-11-16| 816.09
#2007-11-19| 803.34
#2007-11-20| 805.47
#2007-11-21| 792.82
#2007-11-22| .
#2007-11-23| 803.19
#2007-11-26| 794.89
#2007-11-27| 798.35
#2007-11-28| 814.35
#2007-11-29| 819.52
#2007-11-30| 826.02
#2007-12-03| 825.86
#2007-12-04| 817.37
#2007-12-05| 812.70
#2007-12-06| 819.04
#2007-12-07| 822.25
#2007-12-10| 823.86
#2007-12-11| 813.26
#2007-12-12| 814.84
#2007-12-13| 810.02
#2007-12-14| 805.41
#2007-12-17| 795.00
#2007-12-18| 796.76
#2007-12-19| 794.21
#2007-12-20| 797.58
#2007-12-21| 809.16
#2007-12-24| 813.30
#2007-12-25| .
#2007-12-26| 815.34
#2007-12-27| 808.49
#2007-12-28| 810.19
#2007-12-31| 808.38
#2008-01-01| .
#2008-01-02| 798.15
#2008-01-03| 792.20
#2008-01-04| 776.28
#2008-01-07| 772.88
#2008-01-08| 765.89
#2008-01-09| 759.51
#2008-01-10| 761.89
#2008-01-11| 756.15
#2008-01-14| 761.68
#2008-01-15| 746.90
#2008-01-16| 742.03
#2008-01-17| 730.13
#2008-01-18| 723.29
#2008-01-21| .
#2008-01-22| 705.88
#2008-01-23| 709.29
#2008-01-24| 730.13
#2008-01-25| 725.51
#2008-01-28| 732.38
#2008-01-29| 739.04
#2008-01-30| 733.86
#2008-01-31| 743.80
#2008-02-01| 762.45
#2008-02-04| 759.88
#2008-02-05| 736.39
#2008-02-06| 736.82
#2008-02-07| 730.62
#2008-02-08| 728.59
#2008-02-11| 726.01
#2008-02-12| 736.83
#2008-02-13| 748.59
#2008-02-14| 753.12
#2008-02-15| 756.43
#2008-02-18| .
#2008-02-19| 759.68
#2008-02-20| 754.66
#2008-02-21| 753.34
#2008-02-22| 759.01
#2008-02-25| 769.04
#2008-02-26| 773.45
#2008-02-27| 774.21
#2008-02-28| 762.50
#2008-02-29| 746.81
#2008-03-03| 743.67
#2008-03-04| 742.57
#2008-03-05| 747.59
#2008-03-06| 738.46
#2008-03-07| 732.48
#2008-03-10| 721.52
#2008-03-11| 730.02
#2008-03-12| 734.67
#2008-03-13| 731.95
#2008-03-14| 721.30
#2008-03-17| 708.06
#2008-03-18| 729.54
#2008-03-19| 718.35
#2008-03-20| 721.37
#2008-03-21| .
#2008-03-24| 734.03
#2008-03-25| 744.36
#2008-03-26| 735.63
#2008-03-27| 734.60
#2008-03-28| 725.91
#2008-03-31| 729.04
#2008-04-01| 746.35
#2008-04-02| 752.44
#2008-04-03| 751.49
#2008-04-04| 751.77
#2008-04-07| 756.29
#2008-04-08| 749.79
#2008-04-09| 742.98
#2008-04-10| 744.84
#2008-04-11| 733.53
#2008-04-14| 726.71
#2008-04-15| 724.53
#2008-04-16| 738.69
#2008-04-17| 740.33
#2008-04-18| 748.27
#2008-04-21| 750.24
#2008-04-22| 745.06
#2008-04-23| 745.17
#2008-04-24| 746.08
#2008-04-25| 745.74
#2008-04-28| 746.36
#2008-04-29| 748.67
#2008-04-30| 749.30
#2008-05-01| 764.39
#2008-05-02| 767.98
#2008-05-05| 766.20
#2008-05-06| 772.06
#2008-05-07| 770.54
#2008-05-08| 775.33
#2008-05-09| 769.04
#2008-05-12| 776.92
#2008-05-13| 780.46
#2008-05-14| 781.95
#2008-05-15| 790.28
#2008-05-16| 789.02
#2008-05-19| 790.34
#2008-05-20| 780.59
#2008-05-21| 774.03
#2008-05-22| 778.82
#2008-05-23| 770.08
#2008-05-26| .
#2008-05-27| 771.99
#2008-05-28| 770.95
#2008-05-29| 773.40
#2008-05-30| 775.35
#2008-06-02| 769.00
#2008-06-03| 769.73
#2008-06-04| 773.78
#2008-06-05| 778.58
#2008-06-06| 760.31
#2008-06-09| 754.12
#2008-06-10| 748.82
#2008-06-11| 738.74
#2008-06-12| 735.49
#2008-06-13| 745.46
#2008-06-16| 744.86
#2008-06-17| 739.92
#2008-06-18| 727.79
#2008-06-19| 725.52
#2008-06-20| 709.65
#2008-06-23| 703.67
#2008-06-24| 697.59
#2008-06-25| 708.85
#2008-06-26| 694.29
#2008-06-27| 689.17
#2008-06-30| 689.84
#2008-07-01| 680.30
#2008-07-02| 670.81
#2008-07-03| 672.18
#2008-07-04| .
#2008-07-07| 665.30
#2008-07-08| 666.58
#2008-07-09| 663.71
#2008-07-10| 661.33
#2008-07-11| 652.84
#2008-07-14| 651.62
#2008-07-15| 650.38
#2008-07-16| 665.98
#2008-07-17| 680.23
#2008-07-18| 686.23
#2008-07-21| 682.04
#2008-07-22| 680.57
#2008-07-23| 692.65
#2008-07-24| 686.30
#2008-07-25| 684.46
#2008-07-28| 672.66
#2008-07-29| 678.79
#2008-07-30| 686.48
#2008-07-31| 686.68
#2008-08-01| 680.72
#2008-08-04| 682.41
#2008-08-05| 702.87
#2008-08-06| 700.77
#2008-08-07| 689.42
#2008-08-08| 702.57
#2008-08-11| 711.54
#2008-08-12| 706.86
#2008-08-13| 699.67
#2008-08-14| 708.23
#2008-08-15| 709.10
#2008-08-18| 702.49
#2008-08-19| 688.08
#2008-08-20| 684.99
#2008-08-21| 687.72
#2008-08-22| 698.96
#2008-08-25| 687.64
#2008-08-26| 689.03
#2008-08-27| 692.76
#2008-08-28| 704.86
#2008-08-29| 703.73
#2008-09-01| .
#2008-09-02| 704.59
#2008-09-03| 701.72
#2008-09-04| 679.96
#2008-09-05| 671.39
#2008-09-08| 690.37
#2008-09-09| 679.08
#2008-09-10| 677.20
#2008-09-11| 674.33
#2008-09-12| 682.16
#2008-09-15| 660.05
#2008-09-16| 651.39
#2008-09-17| 629.96
#2008-09-18| 642.52
#2008-09-19| 665.61
#2008-09-22| 649.36
#2008-09-23| 640.26
#2008-09-24| 635.62
#2008-09-25| 645.20
#2008-09-26| 643.59
#2008-09-29| 596.81
#2008-09-30| 610.25
#2008-10-01| 608.14
#2008-10-02| 590.59
#2008-10-03| 581.16
#2008-10-06| 549.48
#2008-10-07| 527.92
#2008-10-08| 509.98
#2008-10-09| 488.53
#2008-10-10| 456.76
#2008-10-13| 508.95
#2008-10-14| 511.28
#2008-10-15| 469.96
#2008-10-16| 469.88
#2008-10-17| 478.03
#2008-10-20| 498.13
#2008-10-21| 485.21
#2008-10-22| 451.16
#2008-10-23| 451.39
#2008-10-24| 428.91
#2008-10-27| 412.39
#2008-10-28| 448.49
#2008-10-29| 455.70
#2008-10-30| 472.41
#2008-10-31| 478.94
#2008-11-03| 486.78
#2008-11-04| 507.85
#2008-11-05| 486.27
#2008-11-06| 459.76
#2008-11-07| 468.13
#2008-11-10| 460.88
#2008-11-11| 439.43
#2008-11-12| 415.50
#2008-11-13| 434.17
#2008-11-14| 430.33
#2008-11-17| 415.37
#2008-11-18| 415.32
#2008-11-19| 397.23
#2008-11-20| 375.93
#2008-11-21| 391.63
#2008-11-24| 419.28
#2008-11-25| 424.60
#2008-11-26| 435.68
#2008-11-27| .
#2008-11-28| 447.68
#2008-12-01| 413.18
#2008-12-02| 426.74
#2008-12-03| 436.41
#2008-12-04| 430.84
#2008-12-05| 432.64
#2008-12-08| 455.02
#2008-12-09| 452.40
#2008-12-10| 455.78
#2008-12-11| 449.94
#2008-12-12| 446.62
#2008-12-15| 449.16
#2008-12-16| 468.05
#2008-12-17| 472.92
#2008-12-18| 469.36
#2008-12-19| 464.95
#2008-12-22| 453.84
#2008-12-23| 452.56
#2008-12-24| 452.69
#2008-12-25| .
#2008-12-26| 457.31
#2008-12-29| 456.15
#2008-12-30| 469.79
#2008-12-31| 474.07
#2009-01-01| .
#2009-01-02| 495.12
#2009-01-05| 488.89
#2009-01-06| 494.60
#2009-01-07| 480.36
#2009-01-08| 481.51
#2009-01-09| 471.52
#2009-01-12| 457.68
#2009-01-13| 451.15
#2009-01-14| 437.84
#2009-01-15| 437.60
#2009-01-16| 443.64
#2009-01-19| .
#2009-01-20| 421.50
#2009-01-21| 431.89
#2009-01-22| 426.59
#2009-01-23| 421.68
#2009-01-26| 429.75
#2009-01-27| 434.03
#2009-01-28| 453.47
#2009-01-29| 439.92
#2009-01-30| 426.47
#2009-02-02| 423.19
#2009-02-03| 430.62
#2009-02-04| 426.72
#2009-02-05| 427.30
#2009-02-06| 434.90
#2009-02-09| 434.81
#2009-02-10| 419.21
#2009-02-11| 418.08
#2009-02-12| 419.06
#2009-02-13| 419.04
#2009-02-16| .
#2009-02-17| 398.16
#2009-02-18| 392.37
#2009-02-19| 392.38
#2009-02-20| 385.56
#2009-02-23| 380.34
#2009-02-24| 393.36
#2009-02-25| 390.45
#2009-02-26| 384.92
#2009-02-27| 383.76
#2009-03-02| 367.72
#2009-03-03| 365.99
#2009-03-04| 376.13
#2009-03-05| 361.86
#2009-03-06| 360.50
#2009-03-09| 350.15
#2009-03-10| 370.05
#2009-03-11| 372.66
#2009-03-12| 382.77
#2009-03-13| 384.19
#2009-03-16| 386.88
#2009-03-17| 395.00
#2009-03-18| 402.05
#2009-03-19| 403.98
#2009-03-20| 397.81
#2009-03-23| 420.66
#2009-03-24| 420.70
#2009-03-25| 421.69
#2009-03-26| 429.20
#2009-03-27| 417.78
#2009-03-30| 403.46
#2009-03-31| 411.54
#2009-04-01| 421.73
#2009-04-02| 443.92
#2009-04-03| 446.22
#2009-04-06| 441.47
#2009-04-07| 432.36
#2009-04-08| 436.82
#2009-04-09| 447.54
#2009-04-10| .
#2009-04-13| 448.42
#2009-04-14| 441.20
#2009-04-15| 447.41
#2009-04-16| 460.37
#2009-04-17| 463.51
#2009-04-20| 444.56
#2009-04-21| 447.95
#2009-04-22| 449.53
#2009-04-23| 448.11
#2009-04-24| 459.65
#2009-04-27| 454.66
#2009-04-28| 451.64
#2009-04-29| 472.09
#2009-04-30| 476.69
#2009-05-01| 481.97
#2009-05-04| 495.68
#2009-05-05| 498.51
#2009-05-06| 509.79
#2009-05-07| 505.65
#2009-05-08| 513.66
#2009-05-11| 506.91
#2009-05-12| 499.00
#2009-05-13| 487.42
#2009-05-14| 488.55
#2009-05-15| 486.65
#2009-05-18| 500.18
#2009-05-19| 502.18
#2009-05-20| 502.84
#2009-05-21| 490.78
#2009-05-22| 494.55
#2009-05-25| .
#2009-05-26| 505.45
#2009-05-27| 501.19
#2009-05-28| 500.86
#2009-05-29| 501.28
#2009-06-01| 516.97
#2009-06-02| 520.32
#2009-06-03| 511.55
#2009-06-04| 511.37
#2009-06-05| 508.69
#2009-06-08| 508.50
#2009-06-09| 513.08
#2009-06-10| 512.94
#2009-06-11| 515.50
#2009-06-12| 512.77
#2009-06-15| 498.33
#2009-06-16| 491.76
#2009-06-17| 494.94
#2009-06-18| 495.77
#2009-06-19| 498.03
#2009-06-22| 484.40
#2009-06-23| 487.13
#2009-06-24| 493.11
#2009-06-25| 499.34
#2009-06-26| 500.20
#2009-06-29| 505.15
#2009-06-30| 502.51
#2009-07-01| 506.58
#2009-07-02| 490.02
#2009-07-03| .
#2009-07-06| 489.38
#2009-07-07| 480.00
#2009-07-08| 477.76
#2009-07-09| 481.94
#2009-07-10| 479.67
#2009-07-13| 483.38
#2009-07-14| 490.26
#2009-07-15| 506.06
#2009-07-16| 513.54
#2009-07-17| 512.68
#2009-07-20| 525.99
#2009-07-21| 527.64
#2009-07-22| 529.79
#2009-07-23| 540.58
#2009-07-24| 538.40
#2009-07-27| 545.08
#2009-07-28| 541.13
#2009-07-29| 535.90
#2009-07-30| 541.75
#2009-07-31| 542.73
#2009-08-03| 555.51
#2009-08-04| 558.61
#2009-08-05| 553.85
#2009-08-06| 551.43
#2009-08-07| 561.68
#2009-08-10| 560.63
#2009-08-11| 553.21
#2009-08-12| 557.62
#2009-08-13| 559.65
#2009-08-14| 554.99
#2009-08-17| 539.88
#2009-08-18| 542.34
#2009-08-19| 548.45
#2009-08-20| 555.56
#2009-08-21| 567.51
#2009-08-24| 571.66
#2009-08-25| 573.97
#2009-08-26| 572.39
#2009-08-27| 572.94
#2009-08-28| 577.91
#2009-08-31| 571.10
#2009-09-01| 563.37
#2009-09-02| 559.86
#2009-09-03| 561.04
#2009-09-04| 572.23
#2009-09-07| .
#2009-09-08| 582.70
#2009-09-09| 589.62
#2009-09-10| 600.84
#2009-09-11| 603.15
#2009-09-14| 605.23
#2009-09-15| 607.87
#2009-09-16| 618.19
#2009-09-17| 618.49
#2009-09-18| 618.36
#2009-09-21| 613.94
#2009-09-22| 622.59
#2009-09-23| 615.60
#2009-09-24| 606.13
#2009-09-25| 603.41
#2009-09-28| 614.08
#2009-09-29| 616.60
#2009-09-30| 613.73
#2009-10-01| 604.11
#2009-10-02| 593.78
#2009-10-05| 602.19
#2009-10-06| 611.87
#2009-10-07| 612.80
#2009-10-08| 620.64
#2009-10-09| 619.32
#2009-10-12| 619.63
#2009-10-13| 618.81
#2009-10-14| 627.83
#2009-10-15| 629.29
#2009-10-16| 625.40
#2009-10-19| 635.96
#2009-10-20| 635.49
#2009-10-21| 630.11
#2009-10-22| 632.42
#2009-10-23| 622.24
#2009-10-26| 613.99
#2009-10-27| 607.67
#2009-10-28| 592.27
#2009-10-29| 606.58
#2009-10-30| 594.92
#2009-11-02| 596.20
#2009-11-03| 594.29
#2009-11-04| 600.78
#2009-11-05| 614.62
#2009-11-06| 617.66
#2009-11-09| 628.89
#2009-11-10| 628.37
#2009-11-11| 630.88
#2009-11-12| 625.53
#2009-11-13| 633.55
#2009-11-16| 643.52
#2009-11-17| 641.94
#2009-11-18| 641.43
#2009-11-19| 631.38
#2009-11-20| 625.48
#2009-11-23| 633.16
#2009-11-24| 629.50
#2009-11-25| 635.45
#2009-11-26| .
#2009-11-27| 623.04
#2009-11-30| 619.78
#2009-12-01| 632.78
#2009-12-02| 634.77
#2009-12-03| 634.96
#2009-12-04| 640.24
#2009-12-07| 646.06
#2009-12-08| 642.51
#2009-12-09| 641.38
#2009-12-10| 649.33
#2009-12-11| 654.27
#2009-12-14| 655.89
#2009-12-15| 655.46
#2009-12-16| 659.78
#2009-12-17| 649.24
#2009-12-18| 648.73
#2009-12-21| 657.15
#2009-12-22| 654.54
#2009-12-23| 656.86
#2009-12-24| 658.97
#2009-12-25| .
#2009-12-28| 658.91
#2009-12-29| 662.70
#2009-12-30| 659.60
#2009-12-31| 658.44
#2010-01-01| .
#2010-01-04| 667.82
#2010-01-05| 667.22
#2010-01-06| 665.33
#2010-01-07| 665.87
#2010-01-08| 667.39
#2010-01-11| 670.45
#2010-01-12| 660.96
#2010-01-13| 667.51
#2010-01-14| 668.89
#2010-01-15| 662.52
#2010-01-18| .
#2010-01-19| 666.55
#2010-01-20| 660.58
#2010-01-21| 650.82
#2010-01-22| 641.03
#2010-01-25| 643.27
#2010-01-26| 639.01
#2010-01-27| 637.43
#2010-01-28| 634.04
#2010-01-29| 634.17
#2010-02-01| 638.18
#2010-02-02| 646.92
#2010-02-03| 648.33
#2010-02-04| 630.57
#2010-02-05| 620.77
#2010-02-08| 616.18
#2010-02-09| 622.88
#2010-02-10| 622.40
#2010-02-11| 625.89
#2010-02-12| 628.00
#2010-02-15| .
#2010-02-16| 637.41
#2010-02-17| 645.10
#2010-02-18| 647.55
#2010-02-19| 650.19
#2010-02-22| 650.59
#2010-02-23| 645.57
#2010-02-24| 649.02
#2010-02-25| 645.38
#2010-02-26| 650.96
#2010-03-01| 659.71
#2010-03-02| 664.82
#2010-03-03| 668.41
#2010-03-04| 671.05
#2010-03-05| 681.76
#2010-03-08| 683.19
#2010-03-09| 682.77
#2010-03-10| 685.81
#2010-03-11| 687.01
#2010-03-12| 689.54
#2010-03-15| 686.21
#2010-03-16| 691.96
#2010-03-17| 695.45
#2010-03-18| 693.85
#2010-03-19| 687.32
#2010-03-22| 690.98
#2010-03-23| 695.27
#2010-03-24| 694.62
#2010-03-25| 699.83
#2010-03-26| 702.14
#2010-03-29| 705.17
#2010-03-30| 706.50
#2010-03-31| 708.90
#2010-04-01| 715.85
#2010-04-02| .
#2010-04-05| 720.58
#2010-04-06| 720.39
#2010-04-07| 715.14
#2010-04-08| 715.81
#2010-04-09| 725.91
#2010-04-12| 727.07
#2010-04-13| 727.20
#2010-04-14| 737.66
#2010-04-15| 740.50
#2010-04-16| 730.29
#2010-04-19| 730.14
#2010-04-20| 740.35
#2010-04-21| 740.06
#2010-04-22| 741.71
#2010-04-23| 745.92
#2010-04-26| 748.89
#2010-04-27| 731.38
#2010-04-28| 723.90
#2010-04-29| 741.49
#2010-04-30| 737.51
#2010-05-03| 746.05
#2010-05-04| 725.67
#2010-05-05| 710.11
#2010-05-06| 688.85
#2010-05-07| 670.29
#2010-05-10| 699.10
#2010-05-11| 698.44
#2010-05-12| 707.98
#2010-05-13| 702.16
#2010-05-14| 687.41
#2010-05-17| 687.34
#2010-05-18| 683.53
#2010-05-19| 671.54
#2010-05-20| 646.84
#2010-05-21| 655.90
#2010-05-24| 650.53
#2010-05-25| 643.51
#2010-05-26| 653.85
#2010-05-27| 675.11
#2010-05-28| 671.14
#2010-05-31| .
#2010-06-01| 663.38
#2010-06-02| 673.30
#2010-06-03| 680.19
#2010-06-04| 658.96
#2010-06-07| 647.18
#2010-06-08| 644.63
#2010-06-09| 650.31
#2010-06-10| 668.60
#2010-06-11| 671.31
#2010-06-14| 677.25
#2010-06-15| 695.93
#2010-06-16| 694.40
#2010-06-17| 694.63
#2010-06-18| 694.37
#2010-06-21| 694.78
#2010-06-22| 682.90
#2010-06-23| 680.17
#2010-06-24| 668.77
#2010-06-25| 666.94
#2010-06-28| 669.54
#2010-06-29| 647.13
#2010-06-30| 639.70
#2010-07-01| 637.59
#2010-07-02| 637.48
#2010-07-05| .
#2010-07-06| 644.32
#2010-07-07| 656.26
#2010-07-08| 664.48
#2010-07-09| 670.54
#2010-07-12| 671.61
#2010-07-13| 686.05
#2010-07-14| 684.51
#2010-07-15| 684.59
#2010-07-16| 667.92
#2010-07-19| 671.90
#2010-07-20| 673.57
#2010-07-21| 668.40
#2010-07-22| 685.19
#2010-07-23| 695.34
#2010-07-26| 705.29
#2010-07-27| 702.11
#2010-07-28| 700.01
#2010-07-29| 698.99
#2010-07-30| 701.24
#2010-08-02| 716.50
#2010-08-03| 711.16
#2010-08-04| 715.20
#2010-08-05| 717.98
#2010-08-06| 713.01
#2010-08-09| 716.98
#2010-08-10| 708.72
#2010-08-11| 687.67
#2010-08-12| 683.14
#2010-08-13| 679.70
#2010-08-16| 680.07
#2010-08-17| 686.21
#2010-08-18| 688.32
#2010-08-19| 678.67
#2010-08-20| 671.75
#2010-08-23| 668.07
#2010-08-24| 657.72
#2010-08-25| 656.93
#2010-08-26| 659.67
#2010-08-27| 669.23
#2010-08-30| 664.09
#2010-08-31| 665.62
#2010-09-01| 686.77
#2010-09-02| 694.86
#2010-09-03| 703.17
#2010-09-06| .
#2010-09-07| 690.84
#2010-09-08| 695.85
#2010-09-09| 699.85
#2010-09-10| 705.88
#2010-09-13| 714.35
#2010-09-14| 713.90
#2010-09-15| 715.21
#2010-09-16| 711.52
#2010-09-17| 713.58
#2010-09-20| 725.73
#2010-09-21| 723.28
#2010-09-22| 718.58
#2010-09-23| 714.60
#2010-09-24| 729.19
#2010-09-27| 726.60
#2010-09-28| 730.19
#2010-09-29| 727.77
#2010-09-30| 726.72
#2010-10-01| 728.23
#2010-10-04| 722.58
#2010-10-05| 738.87
#2010-10-06| 739.41
#2010-10-07| 741.87
#2010-10-08| 746.68
#2010-10-11| 749.18
#2010-10-12| 748.44
#2010-10-13| 758.28
#2010-10-14| 759.75
#2010-10-15| 761.80
#2010-10-18| 761.28
#2010-10-19| 751.61
#2010-10-20| 761.32
#2010-10-21| 765.62
#2010-10-22| 762.18
#2010-10-25| 767.28
#2010-10-26| 767.18
#2010-10-27| 763.70
#2010-10-28| 772.23
#2010-10-29| 774.20
#2010-11-01| 775.42
#2010-11-02| 781.21
#2010-11-03| 782.26
#2010-11-04| 792.06
#2010-11-05| 789.76
#2010-11-08| 785.43
#2010-11-09| 783.72
#2010-11-10| 781.22
#2010-11-11| 776.25
#2010-11-12| 774.17
#2010-11-15| 772.71
#2010-11-16| 759.30
#2010-11-17| 762.74
#2010-11-18| 772.14
#2010-11-19| 772.27
#2010-11-22| 770.67
#2010-11-23| 755.44
#2010-11-24| 764.42
#2010-11-25| .
#2010-11-26| 758.56
#2010-11-29| 751.12
#2010-11-30| 746.95
#2010-12-01| 763.45
#2010-12-02| 773.06
#2010-12-03| 779.85
#2010-12-06| 780.24
#2010-12-07| 783.26
#2010-12-08| 780.83
#2010-12-09| 784.33
#2010-12-10| 788.72
#2010-12-13| 790.47
#2010-12-14| 792.84
#2010-12-15| 787.79
#2010-12-16| 787.03
#2010-12-17| 786.53
#2010-12-20| 788.44
#2010-12-21| 794.20
#2010-12-22| 798.60
#2010-12-23| 798.12
#2010-12-24| .
#2010-12-27| 796.25
#2010-12-28| 796.32
#2010-12-29| 798.54
#2010-12-30| 798.11
#2010-12-31| 800.44
#2011-01-03| 808.04
#2011-01-04| 813.54
#2011-01-05| 812.41
#2011-01-06| 810.84
#2011-01-07| 808.79
#2011-01-10| 804.22
#2011-01-11| 806.16
#2011-01-12| 809.39
#2011-01-13| 812.13
#2011-01-14| 814.23
#2011-01-17| .
#2011-01-18| 821.90
#2011-01-19| 818.76
#2011-01-20| 815.40
#2011-01-21| 822.86
#2011-01-24| 830.92
#2011-01-25| 826.56
#2011-01-26| 828.99
#2011-01-27| 829.84
#2011-01-28| 814.54
#2011-01-31| 814.75
#2011-02-01| 830.12
#2011-02-02| 838.92
#2011-02-03| 843.01
#2011-02-04| 844.36
#2011-02-07| 850.05
#2011-02-08| 855.26
#2011-02-09| 860.57
#2011-02-10| 857.81
#2011-02-11| 863.35
#2011-02-14| 859.96
#2011-02-15| 861.13
#2011-02-16| 869.48
#2011-02-17| 872.52
#2011-02-18| 877.54
#2011-02-21| .
#2011-02-22| 859.73
#2011-02-23| 851.79
#2011-02-24| 853.59
#2011-02-25| 867.95
#2011-02-28| 877.17
#2011-03-01| 866.99
#2011-03-02| 869.01
#2011-03-03| 881.19
#2011-03-04| 878.21
#2011-03-07| 871.13
#2011-03-08| 871.52
#2011-03-09| 871.36
#2011-03-10| 854.84
#2011-03-11| 857.41
#2011-03-14| 848.70
#2011-03-15| 830.87
#2011-03-16| 819.18
#2011-03-17| 827.80
#2011-03-18| 831.54
#2011-03-21| 845.14
#2011-03-22| 845.21
#2011-03-23| 845.19
#2011-03-24| 853.58
#2011-03-25| 855.77
#2011-03-28| 850.96
#2011-03-29| 855.46
#2011-03-30| 865.73
#2011-03-31| 863.93
#2011-04-01| 870.33
#2011-04-04| 874.43
#2011-04-05| 872.16
#2011-04-06| 872.61
#2011-04-07| 866.07
#2011-04-08| 867.64
#2011-04-11| 866.08
#2011-04-12| 858.75
#2011-04-13| 860.65
#2011-04-14| 855.69
#2011-04-15| 859.45
#2011-04-18| 846.35
#2011-04-19| 852.60
#2011-04-20| 870.06
#2011-04-21| 876.13
#2011-04-22| .
#2011-04-25| 874.75
#2011-04-26| 880.53
#2011-04-27| 885.71
#2011-04-28| 897.35
#2011-04-29| 901.51
#2011-05-02| 905.69
#2011-05-03| 897.97
#2011-05-04| 891.23
#2011-05-05| 881.64
#2011-05-06| 886.74
#2011-05-09| 882.07
#2011-05-10| 895.64
#2011-05-11| 887.37
#2011-05-12| 883.80
#2011-05-13| 879.32
#2011-05-16| 871.05
#2011-05-17| 869.18
#2011-05-18| 880.71
#2011-05-19| 885.35
#2011-05-20| 882.13
#2011-05-23| 866.47
#2011-05-24| 864.35
#2011-05-25| 865.12
#2011-05-26| 871.76
#2011-05-27| 880.40
#2011-05-30| .
#2011-05-31| 888.81
#2011-06-01| 874.10
#2011-06-02| 872.72
#2011-06-03| 866.46
#2011-06-06| 859.97
#2011-06-07| 862.09
#2011-06-08| 855.55
#2011-06-09| 859.75
#2011-06-10| 844.55
#2011-06-13| 841.99
#2011-06-14| 851.81
#2011-06-15| 839.00
#2011-06-16| 831.42
#2011-06-17| 836.01
#2011-06-20| 837.77
#2011-06-21| 852.23
#2011-06-22| 849.32
#2011-06-23| 836.98
#2011-06-24| 834.89
#2011-06-27| 844.18
#2011-06-28| 854.74
#2011-06-29| 865.74
#2011-06-30| 879.17
#2011-07-01| 888.46
#2011-07-04| .
#2011-07-05| 892.17
#2011-07-06| 882.45
#2011-07-07| 889.51
#2011-07-08| 880.46
#2011-07-11| 858.19
#2011-07-12| 853.33
#2011-07-13| 861.97
#2011-07-14| 853.47
#2011-07-15| 853.29
#2011-07-18| 836.31
#2011-07-19| 854.25
#2011-07-20| 855.08
#2011-07-21| 871.60
#2011-07-22| 873.85
#2011-07-25| 867.66
#2011-07-26| 869.27
#2011-07-27| 854.99
#2011-07-28| 847.65
#2011-07-29| 841.75
#2011-08-01| 835.31
#2011-08-02| 811.66
#2011-08-03| 811.64
#2011-08-04| 771.64
#2011-08-05| 765.05
#2011-08-08| 718.21
#2011-08-09| 739.38
#2011-08-10| 711.68
#2011-08-11| 740.20
#2011-08-12| 752.06
#2011-08-15| 766.62
#2011-08-16| 761.99
#2011-08-17| 763.84
#2011-08-18| 727.89
#2011-08-19| 719.58
#2011-08-22| 718.02
#2011-08-23| 733.49
#2011-08-24| 745.40
#2011-08-25| 732.65
#2011-08-26| 741.54
#2011-08-29| 764.44
#2011-08-30| 769.69
#2011-08-31| 780.85
#2011-09-01| 773.48
#2011-09-02| 753.35
#2011-09-05| .
#2011-09-06| 732.33
#2011-09-07| 752.74
#2011-09-08| 745.98
#2011-09-09| 725.00
#2011-09-12| 718.95
#2011-09-13| 728.49
#2011-09-14| 739.62
#2011-09-15| 754.34
#2011-09-16| 759.57
#2011-09-19| 748.45
#2011-09-20| 751.99
#2011-09-21| 733.83
#2011-09-22| 702.24
#2011-09-23| 711.08
#2011-09-26| 720.78
#2011-09-27| 741.67
#2011-09-28| 728.35
#2011-09-29| 724.46
#2011-09-30| 707.00
#2011-10-03| 686.08
#2011-10-04| 694.45
#2011-10-05| 711.41
#2011-10-06| 727.54
#2011-10-07| 730.73
#2011-10-10| 753.70
#2011-10-11| 754.66
#2011-10-12| 769.65
#2011-10-13| 764.44
#2011-10-14| 777.24
#2011-10-17| 762.60
#2011-10-18| 768.26
#2011-10-19| 766.28
#2011-10-20| 760.87
#2011-10-21| 782.72
#2011-10-24| 795.77
#2011-10-25| 782.19
#2011-10-26| 788.04
#2011-10-27| 810.18
#2011-10-28| 803.87
#2011-10-31| 784.83
#2011-11-01| 759.24
#2011-11-02| 767.59
#2011-11-03| 780.39
#2011-11-04| 776.29
#2011-11-07| 779.72
#2011-11-08| 784.08
#2011-11-09| 754.30
#2011-11-10| 762.23
#2011-11-11| 782.63
#2011-11-14| 773.50
#2011-11-15| 774.48
#2011-11-16| 763.72
#2011-11-17| 756.20
#2011-11-18| 756.58
#2011-11-21| 742.79
#2011-11-22| 739.76
#2011-11-23| 721.70
#2011-11-24| .
#2011-11-25| 721.78
#2011-11-28| 741.06
#2011-11-29| 743.47
#2011-11-30| 774.82
#2011-12-01| 772.18
#2011-12-02| 778.00
#2011-12-05| 781.62
#2011-12-06| 779.13
#2011-12-07| 781.37
#2011-12-08| 761.77
#2011-12-09| 773.62
#2011-12-12| 768.60
#2011-12-13| 763.88
#2011-12-14| 751.95
#2011-12-15| 753.14
#2011-12-16| 753.99
#2011-12-19| 744.41
#2011-12-20| 767.03
#2011-12-21| 768.90
#2011-12-22| 774.67
#2011-12-23| 783.39
#2011-12-26| .
#2011-12-27| 783.89
#2011-12-28| 775.01
#2011-12-29| 783.53
#2011-12-30| 785.93
#2012-01-02| .
#2012-01-03| 801.23
#2012-01-04| 799.67
#2012-01-05| 800.24
#2012-01-06| 798.34
#2012-01-09| 799.42
#2012-01-10| 807.12
#2012-01-11| 805.01
#2012-01-12| 808.24
#2012-01-13| 802.76
#2012-01-16| .
#2012-01-17| 811.53
#2012-01-18| 816.38
#2012-01-19| 824.88
#2012-01-20| 822.30
#2012-01-23| 826.11
#2012-01-24| 821.96
#2012-01-25| 825.27
#2012-01-26| 830.91
#2012-01-27| 828.25
#2012-01-30| 824.57
#2012-01-31| 827.08
#2012-02-01| 838.67
#2012-02-02| 836.13
#2012-02-03| 848.98
#2012-02-06| 848.79
#2012-02-07| 851.27
#2012-02-08| 853.73
#2012-02-09| 854.69
#2012-02-10| 847.51
#2012-02-13| 854.00
#2012-02-14| 850.19
#2012-02-15| 853.78
#2012-02-16| 857.74
#2012-02-17| 864.01
#2012-02-20| .
#2012-02-21| 863.03
#2012-02-22| 858.91
#2012-02-23| 866.29
#2012-02-24| 869.18
#2012-02-27| 868.13
#2012-02-28| 873.30
#2012-02-29| 875.53
#2012-03-01| 876.51
#2012-03-02| 873.35
#2012-03-05| 869.69
#2012-03-06| 853.58
#2012-03-07| 858.93
#2012-03-08| 871.91
#2012-03-09| 873.70
#2012-03-12| 870.53
#2012-03-13| 885.66
#2012-03-14| 879.65
#2012-03-15| 880.87
#2012-03-16| 883.89
#2012-03-19| 888.88
#2012-03-20| 883.21
#2012-03-21| 884.81
#2012-03-22| 882.49
#2012-03-23| 888.75
#2012-03-26| 899.38
#2012-03-27| 897.07
#2012-03-28| 888.51
#2012-03-29| 884.64
#2012-03-30| 894.46
#2012-04-02| 902.12
#2012-04-03| 895.42
#2012-04-04| 877.51
#2012-04-05| 880.20
#2012-04-06| .
#2012-04-09| 870.62
#2012-04-10| 854.02
#2012-04-11| 862.28
#2012-04-12| 875.57
#2012-04-13| 867.98
#2012-04-16| 866.39
#2012-04-17| 879.80
#2012-04-18| 877.16
#2012-04-19| 870.74
#2012-04-20| 874.81
#2012-04-23| 862.07
#2012-04-24| 868.56
#2012-04-25| 877.10
#2012-04-26| 886.71
#2012-04-27| 892.45
#2012-04-30| 889.68
#2012-05-01| 894.25
#2012-05-02| 894.48
#2012-05-03| 892.83
#2012-05-04| 876.52
#2012-05-07| 878.20
#2012-05-08| 871.64
#2012-05-09| 868.04
#2012-05-10| 875.90
#2012-05-11| 873.50
#2012-05-14| 861.44
#2012-05-15| 858.10
#2012-05-16| 855.69
#2012-05-17| 841.08
#2012-05-18| 833.77
#2012-05-21| 843.41
#2012-05-22| 846.87
#2012-05-23| 837.49
#2012-05-24| 844.16
#2012-05-25| 842.08
#2012-05-28| .
#2012-05-29| 852.50
#2012-05-30| 838.49
#2012-05-31| 834.74
#2012-06-01| 815.73
#2012-06-04| 818.83
#2012-06-05| 822.90
#2012-06-06| 839.24
#2012-06-07| 844.60
#2012-06-08| 845.93
#2012-06-11| 840.89
#2012-06-12| 847.22
#2012-06-13| 841.21
#2012-06-14| 849.29
#2012-06-15| 857.68
#2012-06-18| 861.23
#2012-06-19| 871.34
#2012-06-20| 877.66
#2012-06-21| 866.98
#2012-06-22| 866.39
#2012-06-25| 851.74
#2012-06-26| 860.80
#2012-06-27| 874.41
#2012-06-28| 872.93
#2012-06-29| 895.47
#2012-07-02| 904.54
#2012-07-03| 908.76
#2012-07-04| .
#2012-07-05| 899.52
#2012-07-06| 893.26
#2012-07-09| 888.73
#2012-07-10| 885.37
#2012-07-11| 883.65
#2012-07-12| 878.79
#2012-07-13| 896.16
#2012-07-16| 895.56
#2012-07-17| 905.32
#2012-07-18| 909.21
#2012-07-19| 912.07
#2012-07-20| 902.48
#2012-07-23| 884.29
#2012-07-24| 880.90
#2012-07-25| 885.24
#2012-07-26| 905.55
#2012-07-27| 918.40
#2012-07-30| 915.51
#2012-07-31| 912.77
#2012-08-01| 916.52
#2012-08-02| 913.52
#2012-08-03| 934.13
#2012-08-06| 939.78
#2012-08-07| 944.84
#2012-08-08| 947.75
#2012-08-09| 947.51
#2012-08-10| 950.76
#2012-08-13| 949.18
#2012-08-14| 948.73
#2012-08-15| 950.42
#2012-08-16| 955.87
#2012-08-17| 956.08
#2012-08-20| 954.85
#2012-08-21| 956.55
#2012-08-22| 952.29
#2012-08-23| 950.25
#2012-08-24| 952.77
#2012-08-27| 952.80
#2012-08-28| 951.08
#2012-08-29| 952.91
#2012-08-30| 946.62
#2012-08-31| 950.30
#2012-09-03| .
#2012-09-04| 949.65
#2012-09-05| 955.74
#2012-09-06| 973.30
#2012-09-07| 978.37
#2012-09-10| 974.89
#2012-09-11| 976.18
#2012-09-12| 979.18
#2012-09-13| 991.52
#2012-09-14| 999.16
#2012-09-17| 993.88
#2012-09-18| 988.46
#2012-09-19| 998.80
#2012-09-20| 999.03
#2012-09-21|1004.89
#2012-09-24|1003.30
#2012-09-25| 999.45
#2012-09-26| 985.71
#2012-09-27| 996.85
#2012-09-28| 994.14
#2012-10-01| 995.85
#2012-10-02| 998.70
#2012-10-03|1003.40
#2012-10-04|1011.50
#2012-10-05|1015.82
#2012-10-08|1007.79
#2012-10-09| 994.70
#2012-10-10| 989.98
#2012-10-11| 988.51
#2012-10-12| 990.67
#2012-10-15| 997.41
#2012-10-16|1006.90
#2012-10-17|1014.81
#2012-10-18|1015.09
#2012-10-19|1003.91
#2012-10-22|1003.97
#2012-10-23| 987.94
#2012-10-24| 989.73
#2012-10-25| 986.55
#2012-10-26| 988.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.23
#2012-11-01| 997.28
#2012-11-02| 991.54
#2012-11-05| 984.08
#2012-11-06| 987.14
#2012-11-07| 978.26
#2012-11-08| 970.40
#2012-11-09| 964.72
#2012-11-12| 963.13
#2012-11-13| 964.42
#2012-11-14| 952.61
#2012-11-15| 950.80
#2012-11-16| 952.45
#2012-11-19| 967.41
#2012-11-20| 971.85
#2012-11-21| 972.05
#2012-11-22| .
#2012-11-23| 988.35
#2012-11-26| 985.12
#2012-11-27| 980.66
#2012-11-28| 987.07
#2012-11-29| 997.56
#2012-11-30|1000.00
#2012-12-03|1000.59
#2012-12-04|1001.22
#2012-12-05|1003.28
#2012-12-06|1008.48
#2012-12-07|1010.36
#2012-12-10|1009.44
#2012-12-11|1016.21
#2012-12-12|1017.94
#2012-12-13|1011.81
#2012-12-14|1009.90
#2012-12-17|1023.29
#2012-12-18|1034.80
#2012-12-19|1034.66
#2012-12-20|1041.46
#2012-12-21|1027.83
#2012-12-24|1028.65
#2012-12-25|1028.79
#2012-12-26|1025.53
#2012-12-27|1025.11
#2012-12-28|1018.58
#2012-12-31|1033.21
#2013-01-01|1033.27
#2013-01-02|1061.38
#2013-01-03|1057.96
#2013-01-04|1059.49
#2013-01-07|1051.93
#2013-01-08|1052.72
#2013-01-09|1056.97
#2013-01-10|1063.73
#2013-01-11|1066.36
#2013-01-14|1067.25
#2013-01-15|1070.38
#2013-01-16|1069.03
#2013-01-17|1082.75
#2013-01-18|1085.84
#2013-01-21|1085.10
#2013-01-22|1084.84
#2013-01-23|1088.33
#2013-01-24|1090.17
#2013-01-25|1096.10
#2013-01-28|1094.12
#2013-01-29|1093.04
#2013-01-30|1093.36
#2013-01-31|1087.51
#2013-02-01|1101.12
#2013-02-04|1084.61
#2013-02-05|1089.52
#2013-02-06|1091.77
#2013-02-07|1087.83
#2013-02-08|1096.57
#2013-02-11|1092.62
#2013-02-12|1097.76
#2013-02-13|1101.20
#2013-02-14|1101.12
#2013-02-15|1109.11
#2013-02-18|1109.60
#2013-02-19|1115.83
#2013-02-20|1104.33
#2013-02-21|1086.61
#2013-02-22|1094.17
#2013-02-25|1084.44
#2013-02-26|1085.62
#2013-02-27|1097.93
#2013-02-28|1100.49
#2013-03-01|1105.61
#2013-03-04|1112.52
#2013-03-05|1126.82
#2013-03-06|1124.66
#2013-03-07|1127.42
#2013-03-08|1137.30
#2013-03-11|1141.42
#2013-03-12|1138.41
#2013-03-13|1140.54
#2013-03-14|1149.84
#2013-03-15|1148.63
#2013-03-18|1142.07
#2013-03-19|1133.94
#2013-03-20|1146.16
#2013-03-21|1137.68
#2013-03-22|1145.46
#2013-03-25|1142.62
#2013-03-26|1146.92
#2013-03-27|1146.29
#2013-03-28|1153.86
#2013-03-29|1153.74
#2013-04-01|1148.66
#2013-04-02|1156.62
#2013-04-03|1149.54
#2013-04-04|1148.98
#2013-04-05|1146.36
#2013-04-08|1157.55
#2013-04-09|1155.08
#2013-04-10|1169.19
#2013-04-11|1177.88
#2013-04-12|1176.03
#2013-04-15|1150.22
#2013-04-16|1163.43
#2013-04-17|1151.63
#2013-04-18|1142.79
#2013-04-19|1157.65
#2013-04-22|1163.44
#2013-04-23|1173.06
#2013-04-24|1170.36
#2013-04-25|1175.34
#2013-04-26|1176.05
#2013-04-29|1181.96
#2013-04-30|1183.26
#2013-05-01|1188.22
#2013-05-02|1196.87
#2013-05-03|1206.74
#2013-05-06|1208.09
#2013-05-07|1220.34
#2013-05-08|1225.72
#2013-05-09|1228.56
#2013-05-10|1231.60
#2013-05-13|1232.53
#2013-05-14|1239.33
#2013-05-15|1243.20
#2013-05-16|1232.11
#2013-05-17|1234.33
#2013-05-20|1229.25
#2013-05-21|1234.41
#2013-05-22|1227.35
#2013-05-23|1218.17
#2013-05-24|1218.88
#2013-05-27|1219.54
#2013-05-28|1229.74
#2013-05-29|1216.60
#2013-05-30|1214.47
#2013-05-31|1195.74
#2013-06-03|1198.59
#2013-06-04|1202.97
#2013-06-05|1181.16
#2013-06-06|1186.18
#2013-06-07|1203.94
#2013-06-10|1197.67
#2013-06-11|1190.29
#2013-06-12|1181.63
#2013-06-13|1198.36
#2013-06-14|1201.66
#2013-06-17|1210.25
#2013-06-18|1221.00
#2013-06-19|1216.36
#2013-06-20|1176.55
#2013-06-21|1179.35
#2013-06-24|1165.74
#2013-06-25|1174.26
#2013-06-26|1188.31
#2013-06-27|1204.23
#2013-06-28|1213.79
#2013-07-01|1221.28
#2013-07-02|1221.72
#2013-07-03|1228.68
#2013-07-04|1231.68
#2013-07-05|1237.11
#2013-07-08|1246.71
#2013-07-09|1249.81
#2013-07-10|1253.47
#2013-07-11|1275.92
#2013-07-12|1284.50
#2013-07-15|1283.65
#2013-07-16|1278.21
#2013-07-17|1280.50
#2013-07-18|1293.29
#2013-07-19|1292.04
#2013-07-22|1291.43
#2013-07-23|1293.79
#2013-07-24|1291.73
#2013-07-25|1292.65
#2013-07-26|1294.67
#2013-07-29|1287.07
#2013-07-30|1282.96
#2013-07-31|1295.06
#2013-08-01|1310.41
#2013-08-02|1320.25
#2013-08-05|1317.39
#2013-08-06|1316.12
#2013-08-07|1314.42
#2013-08-08|1320.91
#2013-08-09|1318.29
#2013-08-12|1313.82
#2013-08-13|1311.43
#2013-08-14|1303.34
#2013-08-15|1281.21
#2013-08-16|1281.05
#2013-08-19|1274.60
#2013-08-20|1280.16
#2013-08-21|1269.01
#2013-08-22|1278.78
#2013-08-23|1282.23
#2013-08-26|1277.58
#2013-08-27|1260.78
#2013-08-28|1259.59
#2013-08-29|1266.53
#2013-08-30|1258.35
#2013-09-02|1265.83
#2013-09-03|1274.50
#2013-09-04|1283.71
#2013-09-05|1285.80
#2013-09-06|1288.79
#2013-09-09|1298.05
#2013-09-10|1312.99
#2013-09-11|1325.93
#2013-09-12|1328.09
#2013-09-13|1335.89
#2013-09-16|1345.60
#2013-09-17|1350.90
#2013-09-18|1354.01
#2013-09-19|1359.86
#2013-09-20|1354.81
#2013-09-23|1346.33
#2013-09-24|1343.12
#2013-09-25|1342.08
#2013-09-26|1351.74
#2013-09-27|1357.54
#2013-09-30|1353.07
#2013-10-01|1364.48
#2013-10-02|1360.92
#2013-10-03|1349.47
#2013-10-04|1363.75
#2013-10-07|1352.68
#2013-10-08|1338.95
#2013-10-09|1326.80
#2013-10-10|1359.35
#2013-10-11|1373.15
#2013-10-14|1381.55
#2013-10-15|1380.59
#2013-10-16|1393.66
#2013-10-17|1408.74
#2013-10-18|1415.26
#2013-10-21|1420.88
#2013-10-22|1432.47
#2013-10-23|1422.27
#2013-10-24|1430.93
#2013-10-25|1430.12
#2013-10-28|1428.43
#2013-10-29|1427.39
#2013-10-30|1416.19
#2013-10-31|1419.67
#2013-11-01|1424.19
#2013-11-04|1423.91
#2013-11-05|1420.45
#2013-11-06|1422.36
#2013-11-07|1395.67
#2013-11-08|1411.65
#2013-11-11|1406.80
#2013-11-12|1402.57
#2013-11-13|1408.10
#2013-11-14|1420.46
#2013-11-15|1425.27
#2013-11-18|1419.34
#2013-11-19|1412.00
#2013-11-20|1405.85
#2013-11-21|1411.67
#2013-11-22|1431.42
#2013-11-25|1430.75
#2013-11-26|1436.49
#2013-11-27|1440.80
#2013-11-28|1442.71
#2013-11-29|1445.02
#2013-12-02|1440.67
#2013-12-03|1427.00
#2013-12-04|1419.80
#2013-12-05|1418.24
#2013-12-06|1431.00
#2013-12-09|1432.59
#2013-12-10|1438.43
#2013-12-11|1428.88
#2013-12-12|1417.81
#2013-12-13|1424.31
#2013-12-16|1432.15
#2013-12-17|1428.49
#2013-12-18|1448.04
#2013-12-19|1459.15
#2013-12-20|1463.44
#2013-12-23|1476.89
#2013-12-24|1485.49
#2013-12-25|1485.42
#2013-12-26|1491.73
#2013-12-27|1496.46
#2013-12-30|1506.09
#2013-12-31|1511.35
#2014-01-01|1511.35
#2014-01-02|1500.24
#2014-01-03|1496.60
#2014-01-06|1493.07
#2014-01-07|1502.29
#2014-01-08|1493.56
#2014-01-09|1486.71
#2014-01-10|1498.87
#2014-01-13|1476.54
#2014-01-14|1486.85
#2014-01-15|1494.63
#2014-01-16|1488.68
#2014-01-17|1485.51
#2014-01-20|1486.17
#2014-01-21|1483.45
#2014-01-22|1492.49
#2014-01-23|1476.87
#2014-01-24|1446.48
#2014-01-27|1435.33
#2014-01-28|1446.07
#2014-01-29|1437.25
#2014-01-30|1458.94
#2014-01-31|1450.89
#2014-02-03|1420.75
#2014-02-04|1429.19
#2014-02-05|1432.70
#2014-02-06|1461.41
#2014-02-07|1473.21
#2014-02-10|1477.68
#2014-02-11|1492.33
#2014-02-12|1500.48
#2014-02-13|1499.24
#2014-02-14|1511.89
#2014-02-17|1517.14
#2014-02-18|1524.47
#2014-02-19|1511.68
#2014-02-20|1511.99
#2014-02-21|1516.63
#2014-02-24|1524.36
#2014-02-25|1521.88
#2014-02-26|1514.79
#2014-02-27|1522.08
#2014-02-28|1535.71
#2014-03-03|1512.54
#2014-03-04|1535.74
#2014-03-05|1544.87
#2014-03-06|1554.45
#2014-03-07|1545.45
#2014-03-10|1535.94
#2014-03-11|1525.34
#2014-03-12|1520.94
#2014-03-13|1503.82
#2014-03-14|1500.04
#2014-03-17|1507.59
#2014-03-18|1514.40
#2014-03-19|1503.13
#2014-03-20|1499.67
#2014-03-21|1493.21
#2014-03-24|1483.75
#2014-03-25|1479.52
#2014-03-26|1478.86
#2014-03-27|1468.02
#2014-03-28|1478.82
#2014-03-31|1493.14
#2014-04-01|1510.86
#2014-04-02|1518.19
#2014-04-03|1512.62
#2014-04-04|1495.32
#2014-04-07|1467.47
#2014-04-08|1470.58
#2014-04-09|1490.75
#2014-04-10|1465.47
#2014-04-11|1440.70
#2014-04-14|1444.11
#2014-04-15|1438.74
#2014-04-16|1462.49
#2014-04-17|1473.32
#2014-04-18|1473.52
#2014-04-21|1475.68
#2014-04-22|1483.99
#2014-04-23|1482.88
#2014-04-24|1484.86
#2014-04-25|1468.44
#2014-04-28|1462.72
#2014-04-29|1466.25
#2014-04-30|1475.92
#2014-05-01|1485.07
#2014-05-02|1487.47
#2014-05-05|1494.45
#2014-05-06|1487.63
#2014-05-07|1486.88
#2014-05-08|1492.72
#2014-05-09|1494.20
#2014-05-12|1506.90
#2014-05-13|1500.17
#2014-05-14|1490.35
#2014-05-15|1481.41
#2014-05-16|1483.76
#2014-05-19|1495.75
#2014-05-20|1492.13
#2014-05-21|1509.17
#2014-05-22|1516.13
#2014-05-23|1527.04
#2014-05-26|1528.29
#2014-05-27|1531.49
#2014-05-28|1531.14
#2014-05-29|1535.68
#2014-05-30|1532.19
#2014-06-02|1540.24
#2014-06-03|1534.07
#2014-06-04|1533.79
#2014-06-05|1541.78
#2014-06-06|1549.20
#2014-06-09|1556.78
#2014-06-10|1554.32
#2014-06-11|1549.91
#2014-06-12|1543.91
#2014-06-13|1540.79
#2014-06-16|1542.10
#2014-06-17|1541.04
#2014-06-18|1548.76
#2014-06-19|1556.08
#2014-06-20|1545.69
#2014-06-23|1540.37
#2014-06-24|1540.60
#2014-06-25|1551.70
#2014-06-26|1560.40
#2014-06-27|1566.71
#2014-06-30|1573.10
#2014-07-01|1583.39
#2014-07-02|1591.84
#2014-07-03|1602.77
#2014-07-04|1602.09
#2014-07-07|1590.01
#2014-07-08|1571.18
#2014-07-09|1583.98
#2014-07-10|1571.53
#2014-07-11|1571.06
#2014-07-14|1575.90
#2014-07-15|1568.61
#2014-07-16|1586.86
#2014-07-17|1584.18
#2014-07-18|1593.25
#2014-07-21|1585.48
#2014-07-22|1593.89
#2014-07-23|1589.41
#2014-07-24|1596.38
#2014-07-25|1587.46
#2014-07-28|1591.51
#2014-07-29|1586.13
#2014-07-30|1588.84
#2014-07-31|1565.62
#2014-08-01|1562.21
#2014-08-04|1574.30
#2014-08-05|1567.34
#2014-08-06|1548.59
#2014-08-07|1539.57
#2014-08-08|1551.30
#2014-08-11|1567.17
#2014-08-12|1564.93
#2014-08-13|1575.57
#2014-08-14|1584.70
#2014-08-15|1586.57
#2014-08-18|1597.09
#2014-08-19|1598.71
#2014-08-20|1598.60
#2014-08-21|1600.19
#2014-08-22|1595.90
#2014-08-25|1598.61
#2014-08-26|1599.99
#2014-08-27|1604.70
#2014-08-28|1599.37
#2014-08-29|1598.09
#2014-09-01|1599.71
#2014-09-02|1604.19
#2014-09-03|1607.05
#2014-09-04|1602.12
#2014-09-05|1605.00
#2014-09-08|1598.37
#2014-09-09|1587.38
#2014-09-10|1586.53
#2014-09-11|1587.51
#2014-09-12|1585.14
#2014-09-15|1580.22
#2014-09-16|1582.26
#2014-09-17|1585.06
#2014-09-18|1590.20
#2014-09-19|1590.78
#2014-09-22|1567.90
#2014-09-23|1550.30
#2014-09-24|1554.18
#2014-09-25|1534.54
#2014-09-26|1541.83
#2014-09-29|1540.87
#2014-09-30|1533.84
#2014-10-01|1511.33
#2014-10-02|1498.96
#2014-10-03|1517.70
#2014-10-06|1521.43
#2014-10-07|1505.00
#2014-10-08|1515.71
#2014-10-09|1488.71
#2014-10-10|1465.71
#2014-10-13|1444.84
#2014-10-14|1447.60
#2014-10-15|1437.28
#2014-10-16|1439.66
#2014-10-17|1460.64
#2014-10-20|1475.15
#2014-10-21|1505.55
#2014-10-22|1494.59
#2014-10-23|1512.92
#2014-10-24|1518.38
#2014-10-27|1519.65
#2014-10-28|1538.16
#2014-10-29|1540.46
#2014-10-30|1543.09
#2014-10-31|1557.24
#2014-11-03|1559.87
#2014-11-04|1537.09
#2014-11-05|1552.57
#2014-11-06|1553.90
#2014-11-07|1543.56
#2014-11-10|1540.87
#2014-11-11|1541.59
#2014-11-12|1541.41
#2014-11-13|1554.63
#2014-11-14|1570.79
#2014-11-17|1568.16
#2014-11-18|1573.70
#2014-11-19|1572.69
#2014-11-20|1573.16
#2014-11-21|1575.41
#2014-11-24|1591.73
#2014-11-25|1611.96
#2014-11-26|1617.55
#2014-11-27|1616.83
#2014-11-28|1622.96
#2014-12-01|1616.13
#2014-12-02|1623.26
#2014-12-03|1624.25
#2014-12-04|1621.25
#2014-12-05|1622.22
#2014-12-08|1611.15
#2014-12-09|1603.15
#2014-12-10|1586.71
#2014-12-11|1589.57
#2014-12-12|1574.69
#2014-12-15|1557.95
#2014-12-16|1558.26
#2014-12-17|1572.29
#2014-12-18|1605.51
#2014-12-19|1616.45
#2014-12-22|1626.38
#2014-12-23|1634.89
#2014-12-24|1636.45
#2014-12-25|1636.32
#2014-12-26|1642.26
#2014-12-29|1648.42
#2014-12-30|1641.39
#2014-12-31|1632.04
#2015-01-01|1632.01
#2015-01-02|1617.21
#2015-01-05|1584.69
#2015-01-06|1566.67
#2015-01-07|1569.14
#2015-01-08|1599.39
#2015-01-09|1598.71
#2015-01-12|1599.59
#2015-01-13|1610.52
#2015-01-14|1587.54
#2015-01-15|1584.78
#2015-01-16|1592.11
#2015-01-19|1598.37
#2015-01-20|1586.90
#2015-01-21|1591.95
#2015-01-22|1614.87
#2015-01-23|1608.24
#2015-01-26|1618.91
#2015-01-27|1613.42
#2015-01-28|1591.31
#2015-01-29|1592.56
#2015-01-30|1569.31
#2015-02-02|1583.67
#2015-02-03|1613.59
#2015-02-04|1640.88
#2015-02-05|1644.23
#2015-02-06|1639.54
#2015-02-09|1634.85
#2015-02-10|1645.25
#2015-02-11|1643.10
#2015-02-12|1663.39
#2015-02-13|1676.21
#2015-02-16|1676.96
#2015-02-17|1676.12
#2015-02-18|1674.28
#2015-02-19|1678.94
#2015-02-20|1687.83
#2015-02-23|1694.83
#2015-02-24|1699.36
#2015-02-25|1704.04
#2015-02-26|1695.26
#2015-02-27|1693.65
#2015-03-02|1704.06
#2015-03-03|1705.66
#2015-03-04|1701.23
#2015-03-05|1699.74
#2015-03-06|1687.86
#2015-03-09|1693.92
#2015-03-10|1661.34
#2015-03-11|1659.68
#2015-03-12|1688.86
#2015-03-13|1678.11
#2015-03-16|1696.29
#2015-03-17|1687.48
#2015-03-18|1702.47
#2015-03-19|1701.53
#2015-03-20|1720.41
#2015-03-23|1722.95
#2015-03-24|1711.97
#2015-03-25|1689.09
#2015-03-26|1672.91
#2015-03-27|1675.71
#2015-03-30|1691.16
#2015-03-31|1682.51
#2015-04-01|1682.89
#2015-04-02|1704.12
#2015-04-03|1708.13
#2015-04-06|1715.82
#2015-04-07|1711.79
#2015-04-08|1721.68
#2015-04-09|1730.63
#2015-04-10|1734.68
#2015-04-13|1724.56
#2015-04-14|1727.27
#2015-04-15|1722.26
#2015-04-16|1726.91
#2015-04-17|1702.65
#2015-04-20|1710.78
#2015-04-21|1722.82
#2015-04-22|1725.16
#2015-04-23|1733.27
#2015-04-24|1742.67
#2015-04-27|1740.16
#2015-04-28|1740.10
#2015-04-29|1736.91
#2015-04-30|1719.81
#2015-05-01|1729.05
#2015-05-04|1733.56
#2015-05-05|1714.90
#2015-05-06|1706.29
#2015-05-07|1698.42
#2015-05-08|1717.52
#2015-05-11|1709.41
#2015-05-12|1703.77
#2015-05-13|1707.11
#2015-05-14|1721.05
#2015-05-15|1733.43
#2015-05-18|1732.95
#2015-05-19|1735.94
#2015-05-20|1739.78
#2015-05-21|1742.77
#2015-05-22|1738.56
#2015-05-25|1736.35
#2015-05-26|1724.06
#2015-05-27|1737.15
#2015-05-28|1732.98
#2015-05-29|1720.78
#2015-06-01|1721.74
#2015-06-02|1725.26
#2015-06-03|1735.35
#2015-06-04|1720.85
#2015-06-05|1710.93
#2015-06-08|1700.26
#2015-06-09|1694.34
#2015-06-10|1712.47
#2015-06-11|1718.20
#2015-06-12|1711.67
#2015-06-15|1703.65
#2015-06-16|1711.09
#2015-06-17|1716.14
#2015-06-18|1737.61
#2015-06-19|1735.26
#2015-06-22|1754.03
#2015-06-23|1754.29
#2015-06-24|1743.85
#2015-06-25|1752.48
#2015-06-26|1751.64
#2015-06-29|1711.34
#2015-06-30|1717.93
#2015-07-01|1738.83
#2015-07-02|1735.78
#2015-07-03|1731.63
#2015-07-06|1717.47
#2015-07-07|1710.76
#2015-07-08|1688.70
#2015-07-09|1707.12
#2015-07-10|1736.27
#2015-07-13|1757.44
#2015-07-14|1758.68
#2015-07-15|1764.72
#2015-07-16|1776.49
#2015-07-17|1771.78
#2015-07-20|1770.71
#2015-07-21|1764.86
#2015-07-22|1760.02
#2015-07-23|1746.12
#2015-07-24|1735.77
#2015-07-27|1715.95
#2015-07-28|1728.56
#2015-07-29|1745.16
#2015-07-30|1741.80
#2015-07-31|1753.60
#2015-08-03|1756.53
#2015-08-04|1760.01
#2015-08-05|1696.80
#2015-08-06|1667.02
#2015-08-07|1664.47
#2015-08-10|1683.22
#2015-08-11|1656.46
#2015-08-12|1647.63
#2015-08-13|1656.96
#2015-08-14|1649.83
#2015-08-17|1665.74
#2015-08-18|1652.52
#2015-08-19|1641.10
#2015-08-20|1590.61
#2015-08-21|1559.06
#2015-08-24|1505.29
#2015-08-25|1515.58
#2015-08-26|1535.31
#2015-08-27|1563.37
#2015-08-28|1572.37
#2015-08-31|1562.75
#2015-09-01|1523.86
#2015-09-02|1541.16
#2015-09-03|1552.68
#2015-09-04|1530.83
#2015-09-07|1532.68
#2015-09-08|1565.70
#2015-09-09|1560.48
#2015-09-10|1558.97
#2015-09-11|1558.41
#2015-09-14|1553.46
#2015-09-15|1563.70
#2015-09-16|1582.39
#2015-09-17|1588.71
#2015-09-18|1576.33
#2015-09-21|1578.91
#2015-09-22|1555.65
#2015-09-23|1549.34
#2015-09-24|1534.17
#2015-09-25|1536.24
#2015-09-28|1505.15
#2015-09-29|1500.29
#2015-09-30|1538.28
#2015-10-01|1546.24
#2015-10-02|1568.33
#2015-10-05|1596.25
#2015-10-06|1597.29
#2015-10-07|1607.05
#2015-10-08|1626.02
#2015-10-09|1629.92
#2015-10-12|1627.55
#2015-10-13|1622.70
#2015-10-14|1615.96
#2015-10-15|1645.25
#2015-10-16|1651.13
#2015-10-19|1651.47
#2015-10-20|1656.42
#2015-10-21|1638.22
#2015-10-22|1652.13
#2015-10-23|1667.26
#2015-10-26|1668.49
#2015-10-27|1656.56
#2015-10-28|1671.43
#2015-10-29|1677.57
#2015-10-30|1674.27
#2015-11-02|1685.14
#2015-11-03|1688.35
#2015-11-04|1663.18
#2015-11-05|1657.53
#2015-11-06|1658.03
#2015-11-09|1652.53
#2015-11-10|1662.67
#2015-11-11|1667.23
#2015-11-12|1658.84
#2015-11-13|1633.54
#2015-11-16|1648.11
#2015-11-17|1656.01
#2015-11-18|1673.64
#2015-11-19|1679.89
#2015-11-20|1686.25
#2015-11-23|1677.06
#2015-11-24|1664.47
#2015-11-25|1672.18
#2015-11-26|1676.57
#2015-11-27|1663.76
#2015-11-30|1654.14
#2015-12-01|1671.02
#2015-12-02|1654.08
#2015-12-03|1634.45
#2015-12-04|1647.44
#2015-12-07|1645.52
#2015-12-08|1620.80
#2015-12-09|1609.09
#2015-12-10|1610.52
#2015-12-11|1573.16
#2015-12-14|1567.12
#2015-12-15|1589.23
#2015-12-16|1609.44
#2015-12-17|1595.54
#2015-12-18|1567.35
#2015-12-21|1568.48
#2015-12-22|1576.61
#2015-12-23|1587.34
#2015-12-24|1590.12
#2015-12-25|1589.95
#2015-12-28|1590.68
#2015-12-29|1599.35
#2015-12-30|1588.43
#2015-12-31|1580.92
#2016-01-01|1580.90
#2016-01-04|1549.88
#2016-01-05|1543.83
#2016-01-06|1533.53
#2016-01-07|1512.45
#2016-01-08|1511.57
#2016-01-11|1505.60
#2016-01-12|1516.89
#2016-01-13|1494.90
#2016-01-14|1500.90
#2016-01-15|1466.32
#2016-01-18|1459.60
#2016-01-19|1468.41
#2016-01-20|1439.33
#2016-01-21|1452.49
#2016-01-22|1495.34
#2016-01-25|1475.79
#2016-01-26|1494.26
#2016-01-27|1486.51
#2016-01-28|1487.18
#2016-01-29|1520.79
#2016-02-01|1527.23
#2016-02-02|1497.16
#2016-02-03|1517.55
#2016-02-04|1522.50
#2016-02-05|1493.64
#2016-02-08|1453.07
#2016-02-09|1435.00
#2016-02-10|1417.13
#2016-02-11|1418.64
#2016-02-12|1431.74
#2016-02-15|1444.95
#2016-02-16|1465.11
#2016-02-17|1493.08
#2016-02-18|1490.46
#2016-02-19|1490.77
#2016-02-22|1512.18
#2016-02-23|1499.11
#2016-02-24|1500.48
#2016-02-25|1512.94
#2016-02-26|1509.92
#2016-02-29|1514.48
#2016-03-01|1545.22
#2016-03-02|1544.56
#2016-03-03|1560.73
#2016-03-04|1565.45
#2016-03-07|1565.89
#2016-03-08|1547.07
#2016-03-09|1553.25
#2016-03-10|1543.54
#2016-03-11|1569.43
#2016-03-14|1575.38
#2016-03-15|1568.64
#2016-03-16|1580.38
#2016-03-17|1609.54
#2016-03-18|1607.29
#2016-03-21|1602.47
#2016-03-22|1600.95
#2016-03-23|1585.51
#2016-03-24|1582.69
#2016-03-25|1582.25
#2016-03-28|1593.00
#2016-03-29|1600.39
#2016-03-30|1618.45
#2016-03-31|1616.65
#2016-04-01|1612.67
#2016-04-04|1615.18
#2016-04-05|1592.72
#2016-04-06|1606.20
#2016-04-07|1591.61
#2016-04-08|1599.98
#2016-04-11|1599.97
#2016-04-12|1608.54
#2016-04-13|1631.00
#2016-04-14|1626.26
#2016-04-15|1625.55
#2016-04-18|1639.46
#2016-04-19|1650.32
#2016-04-20|1642.69
#2016-04-21|1636.67
#2016-04-22|1639.81
#2016-04-25|1644.15
#2016-04-26|1650.13
#2016-04-27|1650.73
#2016-04-28|1647.63
#2016-04-29|1639.62
#2016-05-02|1647.88
#2016-05-03|1628.20
#2016-05-04|1622.25
#2016-05-05|1628.52
#2016-05-06|1632.41
#2016-05-09|1630.24
#2016-05-10|1649.97
#2016-05-11|1630.46
#2016-05-12|1621.61
#2016-05-13|1609.19
#2016-05-16|1611.06
#2016-05-17|1604.48
#2016-05-18|1592.38
#2016-05-19|1582.61
#2016-05-20|1609.91
#2016-05-23|1604.65
#2016-05-24|1624.60
#2016-05-25|1631.25
#2016-05-26|1632.37
#2016-05-27|1644.69
#2016-05-30|1644.29
#2016-05-31|1646.47
#2016-06-01|1647.58
#2016-06-02|1651.48
#2016-06-03|1652.45
#2016-06-06|1656.06
#2016-06-07|1655.46
#2016-06-08|1655.25
#2016-06-09|1642.70
#2016-06-10|1617.38
#2016-06-13|1601.05
#2016-06-14|1585.98
#2016-06-15|1594.14
#2016-06-16|1593.23
#2016-06-17|1598.02
#2016-06-20|1630.02
#2016-06-21|1625.52
#2016-06-22|1630.89
#2016-06-23|1647.29
#2016-06-24|1561.78
#2016-06-27|1522.78
#2016-06-28|1550.17
#2016-06-29|1590.01
#2016-06-30|1611.53
#2016-07-01|1622.70
#2016-07-04|1618.50
#2016-07-05|1600.29
#2016-07-06|1594.41
#2016-07-07|1611.22
#2016-07-08|1635.26
#2016-07-11|1652.00
#2016-07-12|1663.51
#2016-07-13|1661.78
#2016-07-14|1668.42
#2016-07-15|1660.28
#2016-07-18|1662.16
#2016-07-19|1657.41
#2016-07-20|1661.75
#2016-07-21|1658.26
#2016-07-22|1660.18
#2016-07-25|1659.09
#2016-07-26|1654.95
#2016-07-27|1660.29
#2016-07-28|1658.83
#2016-07-29|1656.86
#2016-08-01|1653.23
#2016-08-02|1641.31
#2016-08-03|1644.79
#2016-08-04|1641.77
#2016-08-05|1643.91
#2016-08-08|1642.06
#2016-08-09|1655.71
#2016-08-10|1663.78
#2016-08-11|1673.33
#2016-08-12|1670.41
#2016-08-15|1676.16
#2016-08-16|1666.93
#2016-08-17|1671.68
#2016-08-18|1675.45
#2016-08-19|1666.10
#2016-08-22|1667.32
#2016-08-23|1668.71
#2016-08-24|1664.07
#2016-08-25|1658.45
#2016-08-26|1655.98
#2016-08-29|1652.80
#2016-08-30|1651.47
#2016-08-31|1643.79
#2016-09-01|1656.09
#2016-09-02|1671.24
#2016-09-05|1675.90
#2016-09-06|1681.17
#2016-09-07|1684.99
#2016-09-08|1677.46
#2016-09-09|1640.04
#2016-09-12|1646.75
#2016-09-13|1628.19
#2016-09-14|1629.26
#2016-09-15|1638.91
#2016-09-16|1630.19
#2016-09-19|1637.74
#2016-09-20|1635.80
#2016-09-21|1644.52
#2016-09-22|1665.70
#2016-09-23|1657.26
#2016-09-26|1638.14
#2016-09-27|1645.14
#2016-09-28|1661.58
#2016-09-29|1658.02
#2016-09-30|1661.26
#2016-10-03|1661.38
#2016-10-04|1660.29
#2016-10-05|1655.70
#2016-10-06|1648.07
#2016-10-07|1637.12
#2016-10-10|1642.11
#2016-10-11|1616.84
#2016-10-12|1611.34
#2016-10-13|1601.26
#2016-10-14|1610.50
#2016-10-17|1601.36
#2016-10-18|1610.88
#2016-10-19|1621.42
#2016-10-20|1618.41
#2016-10-21|1626.95
#2016-10-24|1629.56
#2016-10-25|1621.37
#2016-10-26|1613.71
#2016-10-27|1602.99
#2016-10-28|1605.67
#2016-10-31|1608.12
#2016-11-01|1602.76
#2016-11-02|1591.83
#2016-11-03|1593.99
#2016-11-04|1582.20
#2016-11-07|1605.05
#2016-11-08|1613.33
#2016-11-09|1606.53
#2016-11-10|1610.81
#2016-11-11|1615.87
#2016-11-14|1614.89
#2016-11-15|1613.15
#2016-11-16|1627.54
#2016-11-17|1641.79
#2016-11-18|1630.21
#2016-11-21|1631.95
#2016-11-22|1644.09
#2016-11-23|1637.96
#2016-11-24|1637.94
#2016-11-25|1646.95
#2016-11-28|1640.14
#2016-11-29|1657.97
#2016-11-30|1646.15
#2016-12-01|1644.63
#2016-12-02|1630.48
#2016-12-05|1638.69
#2016-12-06|1647.85
#2016-12-07|1662.81
#2016-12-08|1674.35
#2016-12-09|1691.84
#2016-12-12|1676.04
#2016-12-13|1693.91
#2016-12-14|1699.76
#2016-12-15|1687.31
#2016-12-16|1684.03
#2016-12-19|1691.42
#2016-12-20|1700.57
#2016-12-21|1703.78
#2016-12-22|1699.26
#2016-12-23|1696.00
#2016-12-26|1696.43
#2016-12-27|1702.10
#2016-12-28|1696.72
#2016-12-29|1703.76
#2016-12-30|1697.72
#2017-01-02|1699.39
#2017-01-03|1703.56
#2017-01-04|1720.39
#2017-01-05|1728.59
#2017-01-06|1736.22
#2017-01-09|1731.99
#2017-01-10|1734.76
#2017-01-11|1739.97
#2017-01-12|1736.43
#2017-01-13|1748.30
#2017-01-16|1743.18
#2017-01-17|1748.55
#2017-01-18|1744.08
#2017-01-19|1737.94
#2017-01-20|1745.37
#2017-01-23|1749.28
#2017-01-24|1759.46
#2017-01-25|1760.98
#2017-01-26|1778.22
#2017-01-27|1779.67
#2017-01-30|1783.07
#2017-01-31|1781.46
#2017-02-01|1789.19
#2017-02-02|1783.78
#2017-02-03|1789.07
#2017-02-06|1777.41
#2017-02-07|1772.76
#2017-02-08|1775.02
#2017-02-09|1778.58
#2017-02-10|1783.65
#2017-02-13|1789.72
#2017-02-14|1788.64
#2017-02-15|1798.16
#2017-02-16|1802.49
#2017-02-17|1796.25
#2017-02-20|1798.76
#2017-02-21|1801.50
#2017-02-22|1805.44
#2017-02-23|1807.34
#2017-02-24|1806.41
#2017-02-27|1805.15
#2017-02-28|1793.53
#2017-03-01|1806.68
#2017-03-02|1797.38
#2017-03-03|1789.56
#2017-03-06|1792.15
#2017-03-07|1792.25
#2017-03-08|1789.10
#2017-03-09|1791.85
#2017-03-10|1794.65
#2017-03-13|1800.89
#2017-03-14|1799.99
#2017-03-15|1805.06
#2017-03-16|1815.76
#2017-03-17|1815.72
#2017-03-20|1821.38
#2017-03-21|1810.49
#2017-03-22|1807.42
#2017-03-23|1816.01
#2017-03-24|1821.68
#2017-03-27|1820.24
#2017-03-28|1830.95
#2017-03-29|1830.39
#2017-03-30|1839.86
#2017-03-31|1838.60
#2017-04-03|1834.29
#2017-04-04|1841.45
#2017-04-05|1836.85
#2017-04-06|1841.39
#2017-04-07|1834.57
#2017-04-10|1834.03
#2017-04-11|1834.68
#2017-04-12|1837.62
#2017-04-13|1831.83
#2017-04-14|1830.92
#2017-04-17|1840.71
#2017-04-18|1839.97
#2017-04-19|1841.76
#2017-04-20|1858.55
#2017-04-21|1850.91
#2017-04-24|1863.63
#2017-04-25|1878.35
#2017-04-26|1882.70
#2017-04-27|1888.31
#2017-04-28|1876.87
#2017-05-01|1873.86
#2017-05-02|1877.55
#2017-05-03|1846.48
#2017-05-04|1841.34
#2017-05-05|1864.45
#2017-05-08|1856.49
#2017-05-09|1863.70
#2017-05-10|1852.46
#2017-05-11|1847.80
#2017-05-12|1850.86
#2017-05-15|1850.86
#2017-05-16|1844.71
#2017-05-17|1826.05
#2017-05-18|1830.84
#2017-05-19|1845.92
#2017-05-22|1858.55
#2017-05-23|1857.11
#2017-05-24|1868.32
#2017-05-25|1874.70
#2017-05-26|1885.42
#2017-05-29|1883.33
#2017-05-30|1883.95
#2017-05-31|1884.15
#2017-06-01|1897.48
#2017-06-02|1904.26
#2017-06-05|1893.43
#2017-06-06|1881.34
#2017-06-07|1884.06
#2017-06-08|1862.84
#2017-06-09|1864.75
#2017-06-12|1866.69
#2017-06-13|1873.69
#2017-06-14|1876.51
#2017-06-15|1867.88
#2017-06-16|1871.61
#2017-06-19|1882.02
#2017-06-20|1850.51
#2017-06-21|1854.54
#2017-06-22|1848.29
#2017-06-23|1856.24
#2017-06-26|1866.09
#2017-06-27|1856.06
#2017-06-28|1874.77
#2017-06-29|1852.33
#2017-06-30|1850.52
#2017-07-03|1846.81
#2017-07-04|1838.86
#2017-07-05|1837.78
#2017-07-06|1821.18
#2017-07-07|1816.47
#2017-07-10|1825.21
#2017-07-11|1827.98
#2017-07-12|1844.57
#2017-07-13|1847.32
#2017-07-14|1863.16
#2017-07-17|1864.58
#2017-07-18|1865.75
#2017-07-19|1885.69
#2017-07-20|1894.67
#2017-07-21|1895.62
#2017-07-24|1897.53
#2017-07-25|1893.98
#2017-07-26|1894.16
#2017-07-27|1921.35
#2017-07-28|1922.89
#2017-07-31|1935.02
#2017-08-01|1943.07
#2017-08-02|1923.72
#2017-08-03|1920.32
#2017-08-04|1908.39
#2017-08-07|1908.38
#2017-08-08|1912.43
#2017-08-09|1902.13
#2017-08-10|1892.06
#2017-08-11|1888.25
#2017-08-14|1905.00
#2017-08-15|1893.54
#2017-08-16|1901.66
#2017-08-17|1885.34
#2017-08-18|1877.02
#2017-08-21|1882.78
#2017-08-22|1897.65
#2017-08-23|1875.79
#2017-08-24|1872.15
#2017-08-25|1879.61
#2017-08-28|1879.56
#2017-08-29|1871.15
#2017-08-30|1879.74
#2017-08-31|1880.49
#2017-09-01|1887.57
#2017-09-04|1882.13
#2017-09-05|1875.22
#2017-09-06|1881.69
#2017-09-07|1846.23
#2017-09-08|1840.23
#2017-09-11|1840.63
#2017-09-12|1847.18
#2017-09-13|1852.45
#2017-09-14|1840.80
#2017-09-15|1836.95
#2017-09-18|1832.67
#2017-09-19|1835.46
#2017-09-20|1847.41
#2017-09-21|1840.89
#2017-09-22|1848.77
#2017-09-25|1848.91
#2017-09-26|1831.81
#2017-09-27|1841.10
#2017-09-28|1829.94
#2017-09-29|1848.35
#2017-10-02|1850.24
#2017-10-03|1863.98
#2017-10-04|1875.95
#2017-10-05|1872.10
#2017-10-06|1866.08
#2017-10-09|1858.66
#2017-10-10|1863.45
#2017-10-11|1856.87
#2017-10-12|1836.92
#2017-10-13|1845.97
#2017-10-16|1856.59
#2017-10-17|1853.26
#2017-10-18|1853.82
#2017-10-19|1858.34
#2017-10-20|1861.63
#2017-10-23|1840.97
#2017-10-24|1831.15
#2017-10-25|1831.67
#2017-10-26|1822.01
#2017-10-27|1820.44
#2017-10-30|1827.58
#2017-10-31|1828.67
#2017-11-01|1831.75
#2017-11-02|1814.48
#2017-11-03|1816.45
#2017-11-06|1837.67
#2017-11-07|1847.84
#2017-11-08|1842.62
#2017-11-09|1852.02
#2017-11-10|1856.87
#2017-11-13|1854.30
#2017-11-14|1845.03
#2017-11-15|1848.67
#2017-11-16|1865.56
#2017-11-17|1878.89
#2017-11-20|1882.67
#2017-11-21|1898.63
#2017-11-22|1889.41
#2017-11-23|1884.65
#2017-11-24|1881.27
#2017-11-27|1876.49
#2017-11-28|1890.77
#2017-11-29|1917.66
#2017-11-30|1911.06
#2017-12-01|1911.71
#2017-12-04|1956.77
#2017-12-05|1934.42
#2017-12-06|1909.75
#2017-12-07|1912.47
#2017-12-08|1914.62
#2017-12-11|1936.10
#2017-12-12|1936.14
#2017-12-13|1929.63
#2017-12-14|1943.56
#2017-12-15|1946.36
#2017-12-18|1957.05
#2017-12-19|1945.99
#2017-12-20|1948.66
#2017-12-21|1976.16
#2017-12-22|1978.21
#2017-12-25|1978.18
#2017-12-26|1977.83
#2017-12-27|1970.51
#2017-12-28|1973.62
#2017-12-29|1971.01
#2018-01-01|1970.95
#2018-01-02|2009.10
#2018-01-03|2010.53
#2018-01-04|2018.17
#2018-01-05|2023.35
#2018-01-08|2011.83
#2018-01-09|2014.87
#2018-01-10|2012.29
#2018-01-11|2029.81
#2018-01-12|2044.96
#2018-01-15|2054.79
#2018-01-16|2045.91
#2018-01-17|2050.63
#2018-01-18|2048.80
#2018-01-19|2062.91
#2018-01-22|2076.15
#2018-01-23|2073.92
#2018-01-24|2086.91
#2018-01-25|2080.40
#2018-01-26|2093.64
#2018-01-29|2074.20
#2018-01-30|2059.29
#2018-01-31|2052.96
#2018-02-01|2048.47
#2018-02-02|2017.08
#2018-02-05|1956.02
#2018-02-06|1946.11
#2018-02-07|1949.42
#2018-02-08|1903.47
#2018-02-09|1902.17
#2018-02-12|1921.75
#2018-02-13|1937.02
#2018-02-14|1967.10
#2018-02-15|2002.54
#2018-02-16|2008.92
#2018-02-19|1998.42
#2018-02-20|1985.49
#2018-02-21|1986.38
#2018-02-22|1977.43
#2018-02-23|1999.61
#2018-02-26|2007.96
#2018-02-27|1956.42
#2018-02-28|1931.41
#2018-03-01|1911.26
#2018-03-02|1907.18
#2018-03-05|1925.11
#2018-03-06|1945.16
#2018-03-07|1932.05
#2018-03-08|1940.06
#2018-03-09|1958.94
#2018-03-12|1968.26
#2018-03-13|1955.09
#2018-03-14|1941.89
#2018-03-15|1931.85
#2018-03-16|1921.76
#2018-03-19|1903.74
#2018-03-20|1891.88
#2018-03-21|1891.50
#2018-03-22|1861.08
#2018-03-23|1834.22
#2018-03-26|1853.90
#2018-03-27|1848.30
#2018-03-28|1828.49
#2018-03-29|1841.33
#2018-03-30|1842.18
#2018-04-02|1822.95
#2018-04-03|1825.43
#2018-04-04|1846.45
#2018-04-05|1867.73
#2018-04-06|1853.03
#2018-04-09|1856.36
#2018-04-10|1866.13
#2018-04-11|1851.69
#2018-04-12|1852.98
#2018-04-13|1844.10
#2018-04-16|1857.36
#2018-04-17|1864.17
#2018-04-18|1871.81
#2018-04-19|1877.60
#2018-04-20|1859.74
#2018-04-23|1857.89
#2018-04-24|1842.81
#2018-04-25|1847.80
#2018-04-26|1841.24
#2018-04-27|1816.26
#2018-04-30|1824.39
#2018-05-01|1826.63
#2018-05-02|1814.82
#2018-05-03|1799.80
#2018-05-04|1837.56
#2018-05-07|1850.24
#2018-05-08|1827.42
#2018-05-09|1824.95
#2018-05-10|1853.38
#2018-05-11|1868.55
#2018-05-14|1873.38
#2018-05-15|1851.14
#2018-05-16|1875.79
#2018-05-17|1866.88
#2018-05-18|1866.26
#2018-05-21|1863.10
#2018-05-22|1867.80
#2018-05-23|1851.63
#2018-05-24|1847.56
#2018-05-25|1847.15
#2018-05-28|1845.92
#2018-05-29|1813.97
#2018-05-30|1812.81
#2018-05-31|1806.66
#2018-06-01|1819.78
#2018-06-04|1836.36
#2018-06-05|1830.03
#2018-06-06|1865.21
#2018-06-07|1866.62
#2018-06-08|1864.63
#2018-06-11|1876.52
#2018-06-12|1883.65
#2018-06-13|1892.24
#2018-06-14|1914.25
#2018-06-15|1910.70
#2018-06-18|1889.49
#2018-06-19|1870.73
#2018-06-20|1896.05
#2018-06-21|1878.81
#2018-06-22|1908.22
#2018-06-25|1879.98
#2018-06-26|1867.08
#2018-06-27|1860.70
#2018-06-28|1867.43
#2018-06-29|1886.85
#2018-07-02|1874.55
#2018-07-03|1877.63
#2018-07-04|1879.32
#2018-07-05|1888.48
#2018-07-06|1911.40
#2018-07-09|1929.90
#2018-07-10|1928.95
#2018-07-11|1925.99
#2018-07-12|1944.70
#2018-07-13|1948.10
#2018-07-16|1943.74
#2018-07-17|1934.51
#2018-07-18|1930.12
#2018-07-19|1925.87
#2018-07-20|1922.73
#2018-07-23|1913.64
#2018-07-24|1904.19
#2018-07-25|1896.45
#2018-07-26|1923.54
#2018-07-27|1923.46
#2018-07-30|1923.15
#2018-07-31|1930.68
#2018-08-01|1919.11
#2018-08-02|1897.64
#2018-08-03|1922.72
#2018-08-06|1927.17
#2018-08-07|1940.16
#2018-08-08|1933.30
#2018-08-09|1942.83
#2018-08-10|1920.17
#2018-08-13|1910.60
#2018-08-14|1919.75
#2018-08-15|1885.83
#2018-08-16|1904.98
#2018-08-17|1906.36
#2018-08-20|1912.89
#2018-08-21|1933.93
#2018-08-22|1941.85
#2018-08-23|1934.14
#2018-08-24|1956.83
#2018-08-27|1967.93
#2018-08-28|1968.04
#2018-08-29|1971.73
#2018-08-30|1949.96
#2018-08-31|1948.15
#2018-09-03|1941.89
#2018-09-04|1918.19
#2018-09-05|1914.74
#2018-09-06|1890.57
#2018-09-07|1903.27
#2018-09-10|1906.93
#2018-09-11|1900.78
#2018-09-12|1905.97
#2018-09-13|1929.29
#2018-09-14|1923.40
#2018-09-17|1925.43
#2018-09-18|1938.29
#2018-09-19|1934.47
#2018-09-20|1955.23
#2018-09-21|1959.67
#2018-09-24|1940.91
#2018-09-25|1937.57
#2018-09-26|1945.92
#2018-09-27|1942.79
#2018-09-28|1942.19
#2018-10-01|1936.43
#2018-10-02|1935.80
#2018-10-03|1934.46
#2018-10-04|1914.41
#2018-10-05|1895.65
#2018-10-08|1900.58
#2018-10-09|1899.41
#2018-10-10|1848.90
#2018-10-11|1823.43
#2018-10-12|1858.33
#2018-10-15|1862.63
#2018-10-16|1904.70
#2018-10-17|1906.73
#2018-10-18|1893.66
#2018-10-19|1902.74
#2018-10-22|1902.59
#2018-10-23|1878.88
#2018-10-24|1819.58
#2018-10-25|1838.87
#2018-10-26|1801.05
#2018-10-29|1803.44
#2018-10-30|1836.35
#2018-10-31|1861.75
#2018-11-01|1890.97
#2018-11-02|1892.22
#2018-11-05|1901.84
#2018-11-06|1907.61
#2018-11-07|1925.14
#2018-11-08|1912.67
#2018-11-09|1903.82
#2018-11-12|1879.92
#2018-11-13|1873.43
#2018-11-14|1887.12
#2018-11-15|1893.87
#2018-11-16|1902.06
#2018-11-19|1886.72
#2018-11-20|1824.27
#2018-11-21|1850.13
#2018-11-22|1854.91
#2018-11-23|1849.64
#2018-11-26|1871.43
#2018-11-27|1880.37
#2018-11-28|1910.99
#2018-11-29|1923.12
#2018-11-30|1902.64
#2018-12-03|1919.77
#2018-12-04|1881.28
#2018-12-05|1869.08
#2018-12-06|1857.61
#2018-12-07|1849.69
#2018-12-10|1826.49
#2018-12-11|1829.86
#2018-12-12|1852.38
#2018-12-13|1842.57
#2018-12-14|1823.85
#2018-12-17|1808.80
#2018-12-18|1790.81
#2018-12-19|1783.11
#2018-12-20|1748.79
#2018-12-21|1719.94
#2018-12-24|1693.99
#2018-12-25|1688.27
#2018-12-26|1731.17
#2018-12-27|1733.57
#2018-12-28|1747.14
#2018-12-31|1758.43
#2019-01-01|1758.51
#2019-01-02|1755.13
#2019-01-03|1747.20
#2019-01-04|1795.67
#2019-01-07|1811.07
#2019-01-08|1824.96
#2019-01-09|1845.98
#2019-01-10|1842.40
#2019-01-11|1843.79
#2019-01-14|1839.94
#2019-01-15|1841.62
#2019-01-16|1843.98
#2019-01-17|1845.34
#2019-01-18|1857.94
#2019-01-21|1861.31
#2019-01-22|1835.98
#2019-01-23|1850.22
#2019-01-24|1848.57
#2019-01-25|1854.63
#2019-01-28|1847.00
#2019-01-29|1860.85
#2019-01-30|1850.22
#2019-01-31|1892.06
#2019-02-01|1894.58
#2019-02-04|1895.78
#2019-02-05|1915.67
#2019-02-06|1906.83
#2019-02-07|1890.11
#2019-02-08|1887.11
#2019-02-11|1872.85
#2019-02-12|1882.05
#2019-02-13|1879.18
#2019-02-14|1888.31
#2019-02-15|1908.47
#2019-02-18|1916.05
#2019-02-19|1916.54
#2019-02-20|1930.49
#2019-02-21|1938.83
#2019-02-22|1952.75
#2019-02-25|1946.43
#2019-02-26|1946.39
#2019-02-27|1937.50
#2019-02-28|1943.96
#2019-03-01|1953.10
#2019-03-04|1955.05
#2019-03-05|1949.59
#2019-03-06|1952.28
#2019-03-07|1929.97
#2019-03-08|1918.56
#2019-03-11|1943.58
#2019-03-12|1951.85
#2019-03-13|1953.96
#2019-03-14|1962.22
#2019-03-15|1974.33
#2019-03-18|1968.34
#2019-03-19|1962.71
#2019-03-20|1948.42
#2019-03-21|1956.15
#2019-03-22|1935.91
#2019-03-25|1918.48
#2019-03-26|1936.64
#2019-03-27|1943.07
#2019-03-28|1943.33
#2019-03-29|1947.01
#2019-04-01|1967.20
#2019-04-02|1964.12
#2019-04-03|1981.79
#2019-04-04|1991.01
#2019-04-05|2000.06
#2019-04-08|2001.46
#2019-04-09|2010.73
#2019-04-10|2025.59
#2019-04-11|2023.61
#2019-04-12|2067.72
#2019-04-15|2075.79
#2019-04-16|2080.85
#2019-04-17|2098.57
#2019-04-18|2095.06
#2019-04-19|2095.36
#2019-04-22|2082.93
#2019-04-23|2093.53
#2019-04-24|2098.25
#2019-04-25|2108.45
#2019-04-26|2135.81
#2019-04-29|2139.03
#2019-04-30|2130.39
#2019-05-01|2127.63
#2019-05-02|2107.43
#2019-05-03|2126.29
#2019-05-06|2117.57
#2019-05-07|2094.50
#2019-05-08|2099.52
#2019-05-09|2084.90
#2019-05-10|2092.47
#2019-05-13|2048.59
#2019-05-14|2065.79
#2019-05-15|2070.59
#2019-05-16|2088.77
#2019-05-17|2085.90
#2019-05-20|2063.68
#2019-05-21|2073.22
#2019-05-22|2069.31
#2019-05-23|2045.43
#2019-05-24|2049.13
#2019-05-27|2048.38
#2019-05-28|2044.99
#2019-05-29|2029.31
#2019-05-30|2039.78
#2019-05-31|2030.09
#2019-06-03|2036.15
#2019-06-04|2057.54
#2019-06-05|2066.28
#2019-06-06|2070.06
#2019-06-07|2092.76
#2019-06-10|2093.90
#2019-06-11|2089.92
#2019-06-12|2093.87
#2019-06-13|2112.45
#2019-06-14|2108.25
#2019-06-17|2111.98
#2019-06-18|2125.14
#2019-06-19|2134.11
#2019-06-20|2153.70
#2019-06-21|2135.61
#2019-06-24|2129.65
#2019-06-25|2111.07
#2019-06-26|2102.84
#2019-06-27|2101.48
#2019-06-28|2119.05
#2019-07-01|2142.66
#2019-07-02|2149.39
#2019-07-03|2163.35
#2019-07-04|2163.47
#2019-07-05|2162.45
#2019-07-08|2145.86
#2019-07-09|2148.55
#2019-07-10|2170.21
#2019-07-11|2179.46
#2019-07-12|2188.41
#2019-07-15|2196.59
#2019-07-16|2194.29
#2019-07-17|2170.52
#2019-07-18|2162.93
#2019-07-19|2150.79
#2019-07-22|2151.88
#2019-07-23|2155.12
#2019-07-24|2171.44
#2019-07-25|2171.44
#2019-07-26|2184.38
#2019-07-29|2180.89
#2019-07-30|2167.08
#2019-07-31|2142.97
#2019-08-01|2134.28
#2019-08-02|2107.23
#2019-08-05|2058.32
#2019-08-06|2073.29
#2019-08-07|2051.19
#2019-08-08|2090.51
#2019-08-09|2088.93
#2019-08-12|2069.05
#2019-08-13|2086.68
#2019-08-14|2032.16
#2019-08-15|2032.00
#2019-08-16|2058.07
#2019-08-19|2076.13
#2019-08-20|2074.61
#2019-08-21|2088.29
#2019-08-22|2083.66
#2019-08-23|2045.57
#2019-08-26|2065.06
#2019-08-27|2070.46
#2019-08-28|2078.54
#2019-08-29|2098.72
#2019-08-30|2104.72
#2019-09-02|2104.56
#2019-09-03|2093.99
#2019-09-04|2135.16
#2019-09-05|2154.50
#2019-09-06|2160.44
#2019-09-09|2153.93
#2019-09-10|2143.38
#2019-09-11|2157.41
#2019-09-12|2170.10
#2019-09-13|2174.87
#2019-09-16|2155.84
#2019-09-17|2160.89
#2019-09-18|2158.31
#2019-09-19|2144.29
#2019-09-20|2128.97
#2019-09-23|2125.37
#2019-09-24|2114.66
#2019-09-25|2116.05
#2019-09-26|2090.69
#2019-09-27|2080.16
#2019-09-30|2089.00
#2019-10-01|2075.87
#2019-10-02|2055.59
#2019-10-03|2055.91
#2019-10-04|2081.83
#2019-10-07|2085.84
#2019-10-08|2058.05
#2019-10-09|2067.25
#2019-10-10|2066.77
#2019-10-11|2091.30
#2019-10-14|2084.33
#2019-10-15|2103.53
#2019-10-16|2109.54
#2019-10-17|2125.14
#2019-10-18|2110.36
#2019-10-21|2116.80
#2019-10-22|2123.48
#2019-10-23|2117.75
#2019-10-24|2107.09
#2019-10-25|2133.83
#2019-10-28|2140.87
#2019-10-29|2135.70
#2019-10-30|2132.26
#2019-10-31|2134.37
#2019-11-01|2152.30
#2019-11-04|2143.13
#2019-11-05|2140.99
#2019-11-06|2131.01
#2019-11-07|2146.62
#2019-11-08|2172.91
#2019-11-11|2180.07
#2019-11-12|2186.76
#2019-11-13|2220.77
#2019-11-14|2218.90
#2019-11-15|2206.17
#2019-11-18|2222.34
#2019-11-19|2231.40
#2019-11-20|2217.12
#2019-11-21|2212.70
#2019-11-22|2223.40
#2019-11-25|2221.97
#2019-11-26|2231.15
#2019-11-27|2242.87
#2019-11-28|2241.02
#2019-11-29|2234.79
#2019-12-02|2214.20
#2019-12-03|2200.45
#2019-12-04|2201.17
#2019-12-05|2209.19
#2019-12-06|2216.87
#2019-12-09|2209.34
#2019-12-10|2193.55
#2019-12-11|2196.11
#2019-12-12|2209.77
#2019-12-13|2225.44
#2019-12-16|2240.68
#2019-12-17|2233.15
#2019-12-18|2224.76
#2019-12-19|2236.33
#2019-12-20|2249.89
#2019-12-23|2245.06
#2019-12-24|2255.05
#2019-12-25|2254.55
#2019-12-26|2266.88
#2019-12-27|2268.76
#2019-12-30|2254.71
#2019-12-31|2260.69
#2020-01-01|2260.70
#2020-01-02|2283.17
#2020-01-03|2270.54
#2020-01-06|2262.65
#2020-01-07|2270.86
#2020-01-08|2270.35
#2020-01-09|2273.74
#2020-01-10|2263.53
#2020-01-13|2277.62
#2020-01-14|2285.71
#2020-01-15|2289.40
#2020-01-16|2299.80
#2020-01-17|2301.04
#2020-01-20|2299.89
#2020-01-21|2291.93
#2020-01-22|2298.58
#2020-01-23|2266.04
#2020-01-24|2240.04
#2020-01-27|2204.02
#2020-01-28|2213.93
#2020-01-29|2190.42
#2020-01-30|2203.16
#2020-01-31|2197.63
#2020-02-03|2208.78
#2020-02-04|2250.73
#2020-02-05|2241.97
#2020-02-06|2252.05
#2020-02-07|2239.73
#2020-02-10|2246.57
#2020-02-11|2247.48
#2020-02-12|2269.82
#2020-02-13|2265.80
#2020-02-14|2256.98
#2020-02-17|2255.25
#2020-02-18|2253.46
#2020-02-19|2262.64
#2020-02-20|2244.87
#2020-02-21|2226.39
#2020-02-24|2162.97
#2020-02-25|2105.58
#2020-02-26|2062.25
#2020-02-27|1995.80
#2020-02-28|1966.35
#2020-03-02|2007.33
#2020-03-03|1980.70
#2020-03-04|2021.58
#2020-03-05|1957.48
#2020-03-06|1935.89
#2020-03-09|1797.61
#2020-03-10|1853.68
#2020-03-11|1777.68
#2020-03-12|1599.46
#2020-03-13|1704.10
#2020-03-16|1556.94
#2020-03-17|1579.83
#2020-03-18|1495.31
#2020-03-19|1542.27
#2020-03-20|1458.03
#2020-03-23|1469.15
#2020-03-24|1565.91
#2020-03-25|1579.72
#2020-03-26|1670.67
#2020-03-27|1601.51
#2020-03-30|1643.21
#2020-03-31|1628.87
#2020-04-01|1569.57
#2020-04-02|1595.45
#2020-04-03|1564.33
#2020-04-06|1653.30
#2020-04-07|1671.41
#2020-04-08|1694.74
#2020-04-09|1724.37
#2020-04-10|1724.38
#2020-04-13|1729.31
#2020-04-14|1777.64
#2020-04-15|1749.72
#2020-04-16|1759.72
#2020-04-17|1788.22
#2020-04-20|1776.96
#2020-04-21|1726.67
#2020-04-22|1726.28
#2020-04-23|1741.73
#2020-04-24|1751.45
#2020-04-27|1793.09
#2020-04-28|1788.17
#2020-04-29|1842.57
#2020-04-30|1807.74
#2020-05-01|1782.01
#2020-05-04|1771.51
#2020-05-05|1762.93
#2020-05-06|1755.39
#2020-05-07|1788.23
#2020-05-08|1820.75
#2020-05-11|1810.22
#2020-05-12|1778.92
#2020-05-13|1752.62
#2020-05-14|1768.19
#2020-05-15|1792.73
#2020-05-18|1863.86
#2020-05-19|1856.73
#2020-05-20|1885.45
#2020-05-21|1865.79
#2020-05-22|1859.50
#2020-05-25|1866.26
#2020-05-26|1887.09
#2020-05-27|1910.95
#2020-05-28|1899.68
#2020-05-29|1908.13
#2020-06-01|1932.61
#2020-06-02|1949.02
#2020-06-03|1979.73
#2020-06-04|1979.24
#2020-06-05|2003.86
#2020-06-08|2037.34
#2020-06-09|2008.13
#2020-06-10|1990.53
#2020-06-11|1894.63
#2020-06-12|1901.82
#2020-06-15|1919.08
#2020-06-16|1947.25
#2020-06-17|1948.72
#2020-06-18|1956.98
#2020-06-19|1941.51
#2020-06-22|1948.21
#2020-06-23|1960.90
#2020-06-24|1910.49
#2020-06-25|1912.85
#2020-06-26|1881.66
#2020-06-29|1899.94
#2020-06-30|1911.95
#2020-07-01|1951.84
#2020-07-02|1941.39
#2020-07-03|1940.21
#2020-07-06|1982.40
#2020-07-07|1971.26
#2020-07-08|1981.58
#2020-07-09|1973.31
#2020-07-10|2029.21
#2020-07-13|2003.07
#2020-07-14|2017.34
#2020-07-15|2051.66
#2020-07-16|2050.21
#2020-07-17|2024.61
#2020-07-20|2025.84
#2020-07-21|2034.37
#2020-07-22|2034.57
#2020-07-23|2017.67
#2020-07-24|2020.90
#2020-07-27|2031.19
#2020-07-28|2019.49
#2020-07-29|2027.28
#2020-07-30|2024.42
#2020-07-31|2026.20
#2020-08-03|2048.90
#2020-08-04|2073.91
#2020-08-05|2102.20
#2020-08-06|2124.64
#2020-08-07|2112.53
#2020-08-10|2104.20
#2020-08-11|2102.07
#2020-08-12|2120.88
#2020-08-13|2127.80
#2020-08-14|2127.37
#2020-08-17|2120.62
#2020-08-18|2128.84
#2020-08-19|2121.88
#2020-08-20|2124.14
#2020-08-21|2115.55
#2020-08-24|2142.36
#2020-08-25|2133.95
#2020-08-26|2193.89
#2020-08-27|2189.99
#2020-08-28|2198.48
#2020-08-31|2187.79
#2020-09-01|2213.07
#2020-09-02|2230.18
#2020-09-03|2182.46
#2020-09-04|2160.42
#2020-09-07|2167.35
#2020-09-08|2155.96
#2020-09-09|2166.48
#2020-09-10|2141.68
#2020-09-11|2140.15
#2020-09-14|2154.16
#2020-09-15|2188.73
#2020-09-16|2199.31
#2020-09-17|2160.45
#2020-09-18|2150.66
#2020-09-21|2120.09
#2020-09-22|2132.65
#2020-09-23|2082.48
#2020-09-24|2074.09
#2020-09-25|2103.67
#2020-09-28|2142.89
#2020-09-29|2139.84
#2020-09-30|2143.50
#2020-10-01|2177.97
#2020-10-02|2152.15
#2020-10-05|2191.83
#2020-10-06|2163.45
#2020-10-07|2206.34
#2020-10-08|2216.50
#2020-10-09|2236.47
#2020-10-12|2237.85
#2020-10-13|2266.77
#2020-10-14|2239.86
#2020-10-15|2227.00
#2020-10-16|2216.61
#2020-10-19|2200.84
#2020-10-20|2200.24
#2020-10-21|2175.05
#2020-10-22|2176.70
#2020-10-23|2190.89
#2020-10-26|2149.76
#2020-10-27|2138.03
#2020-10-28|2082.47
#2020-10-29|2115.96
#2020-10-30|2077.01
#2020-11-02|2095.62
#2020-11-03|2143.62
#2020-11-04|2167.51
#2020-11-05|2227.47
#2020-11-06|2243.61
#2020-11-09|2310.65
#2020-11-10|2326.49
#2020-11-11|2321.49
#2020-11-12|2294.64
#2020-11-13|2312.48
#2020-11-16|2360.77
#2020-11-17|2371.17
#2020-11-18|2366.62
#2020-11-19|2362.52
#2020-11-20|2371.10
#2020-11-23|2389.44
#2020-11-24|2439.11
#2020-11-25|2428.24
#2020-11-26|2428.34
#2020-11-27|2427.79
#2020-11-30|2423.52
#2020-12-01|2465.83
#2020-12-02|2486.99
#2020-12-03|2490.12
#2020-12-04|2499.57
#2020-12-07|2513.40
#2020-12-08|2514.82
#2020-12-09|2498.12
#2020-12-10|2506.98
#2020-12-11|2611.40
#2020-12-14|2599.19
#2020-12-15|2626.07
#2020-12-16|2634.01
#2020-12-17|2654.22
#2020-12-18|2647.75
#2020-12-21|2609.28
#2020-12-22|2608.82
#2020-12-23|2620.31
#2020-12-24|2625.16
#2020-12-25|2626.42
#2020-12-28|2654.66
#2020-12-29|2672.25
#2020-12-30|2683.25
#2020-12-31|2695.65
#2021-01-01|2695.69
#2021-01-04|2648.43
#2021-01-05|2652.68
#2021-01-06|2663.60
#2021-01-07|2664.75
#2021-01-08|2671.85
#2021-01-11|2649.94
#2021-01-12|2630.87
#2021-01-13|2642.10
#2021-01-14|2634.33
#2021-01-15|2612.60
#2021-01-18|2610.01
#2021-01-19|2617.88
#2021-01-20|2733.98
#2021-01-21|2720.34
#2021-01-22|2709.25
#2021-01-25|2696.11
#2021-01-26|2711.80
#2021-01-27|2640.91
#2021-01-28|2688.79
#2021-01-29|2645.34
#2021-02-01|2687.17
#2021-02-02|2735.05
#2021-02-03|2732.70
#2021-02-04|2772.52
#2021-02-05|2787.66
#2021-02-08|2837.59
#2021-02-09|2841.73
#2021-02-10|2858.36
#2021-02-11|2868.57
#2021-02-12|2865.21
#2021-02-15|2887.57
#2021-02-16|2879.19
#2021-02-17|2864.57
#2021-02-18|2839.18
#2021-02-19|2847.91
#2021-02-22|2894.52
#2021-02-23|2929.06
#2021-02-24|2933.76
#2021-02-25|2881.04
#2021-02-26|2856.12
#2021-03-01|2931.76
#2021-03-02|2926.26
#2021-03-03|2891.22
#2021-03-04|2844.02
#2021-03-05|2862.65
#2021-03-08|2928.24
#2021-03-09|2909.94
#2021-03-10|2924.58
#2021-03-11|2972.81
#2021-03-12|2983.75
#2021-03-15|2990.55
#2021-03-16|2992.71
#2021-03-17|2995.20
#2021-03-18|2961.02
#2021-03-19|2965.64
#2021-03-22|2988.77
#2021-03-23|2947.58
#2021-03-24|2847.39
#2021-03-25|2833.89
#2021-03-26|2792.26
#2021-03-29|2776.11
#2021-03-30|2788.03
#2021-03-31|2786.41
#2021-04-01|2841.07
#2021-04-02|2841.50
#2021-04-05|2841.88
#2021-04-06|2866.50
#2021-04-07|2862.76
#2021-04-08|2870.13
#2021-04-09|2874.00
#2021-04-12|2857.22
#2021-04-13|2858.33
#2021-04-14|2860.58
#2021-04-15|2871.35
#2021-04-16|2879.77
#2021-04-19|2885.95
#2021-04-20|2840.62
#2021-04-21|2807.86
#2021-04-22|2807.93
#2021-04-23|2815.16
#2021-04-26|2836.78
#2021-04-27|2830.11
#2021-04-28|2821.61
#2021-04-29|2837.12
#2021-04-30|2832.63
#2021-05-03|2822.89
#2021-05-04|2795.72
#2021-05-05|2776.78
#2021-05-06|2778.54
#2021-05-07|2821.59
#2021-05-10|2777.78
#2021-05-11|2758.03
#2021-05-12|2707.93
#2021-05-13|2713.49
#2021-05-14|2716.21
#2021-05-17|2687.87
#2021-05-18|2694.89
#2021-05-19|2680.87
#2021-05-20|2727.12
#2021-05-21|2727.46
#2021-05-24|2753.73
#2021-05-25|2762.00
#2021-05-26|2775.70
#2021-05-27|2805.42
#2021-05-28|2802.74
#2021-05-31|2804.09
#2021-06-01|2814.51
#2021-06-02|2836.50
#2021-06-03|2797.57
#2021-06-04|2809.44
#2021-06-07|2828.15
#2021-06-08|2827.47
#2021-06-09|2812.29
#2021-06-10|2804.47
#2021-06-11|2825.02
#2021-06-14|2847.28
#2021-06-15|2825.96
#2021-06-16|2819.22
#2021-06-17|2816.03
#2021-06-18|2785.33
#2021-06-21|2798.60
#2021-06-22|2819.48
#2021-06-23|2837.46
#2021-06-24|2875.21
#2021-06-25|2894.05
#2021-06-28|2895.08
#2021-06-29|2870.33
#2021-06-30|2872.66
#2021-07-01|2893.25
#2021-07-02|2893.76
#2021-07-05|2894.59
#2021-07-06|2873.01
#2021-07-07|2851.77
#2021-07-08|2826.80
#2021-07-09|2872.20
#2021-07-12|2914.18
#2021-07-13|2902.59
#2021-07-14|2897.76
#2021-07-15|2886.71
#2021-07-16|2837.09
#2021-07-19|2782.99
#2021-07-20|2819.98
#2021-07-21|2821.40
#2021-07-22|2810.28
#2021-07-23|2831.57
#2021-07-26|2857.16
#2021-07-27|2858.63
#2021-07-28|2860.44
#2021-07-29|2862.75
#2021-07-30|2840.07
#2021-08-02|2837.74
#2021-08-03|2810.19
#2021-08-04|2813.98
#2021-08-05|2865.40
#2021-08-06|2855.25
#2021-08-09|2843.81
#2021-08-10|2849.31
#2021-08-11|2853.38
#2021-08-12|2862.42
#2021-08-13|2871.87
#2021-08-16|2860.16
#2021-08-17|2839.77
#2021-08-18|2837.11
#2021-08-19|2830.53
#2021-08-20|2851.63
#2021-08-23|2892.55
#2021-08-24|2918.43
#2021-08-25|2911.81
#2021-08-26|2895.71
#2021-08-27|2937.74
#2021-08-30|2950.34
#2021-08-31|2969.73
#2021-09-01|2997.82
#2021-09-02|3004.70
#2021-09-03|2998.59
#2021-09-06|3004.72
#2021-09-07|3034.89
#2021-09-08|3022.63
#2021-09-09|3016.39
#2021-09-10|3005.71
#2021-09-13|3005.64
#2021-09-14|2971.82
#2021-09-15|2985.93
#2021-09-16|2990.23
#2021-09-17|2987.89
#2021-09-20|2923.88
#2021-09-21|2944.00
#2021-09-22|2994.62
#2021-09-23|3018.78
#2021-09-24|3015.72
#2021-09-27|3026.60
#2021-09-28|2965.06
#2021-09-29|2965.99
#2021-09-30|2966.62
#2021-10-01|3020.51
#2021-10-04|2983.51
#2021-10-05|3038.70
#2021-10-06|3034.73
#2021-10-07|3055.40
#2021-10-08|3048.97
#2021-10-11|3019.64
#2021-10-12|3008.53
#2021-10-13|3023.33
#2021-10-14|3056.74
#2021-10-15|3062.06
#2021-10-18|3046.03
#2021-10-19|3056.07
#2021-10-20|3040.18
#2021-10-21|3069.94
#2021-10-22|3057.80
#2021-10-25|3072.30
#2021-10-26|3070.80
#2021-10-27|3033.27
#2021-10-28|3064.46
#2021-10-29|3069.02
#2021-11-01|3087.50
#2021-11-02|3082.16
#2021-11-03|3105.10
#2021-11-04|3081.86
#2021-11-05|3094.60
#2021-11-08|3130.59
#2021-11-09|3132.93
#2021-11-10|3113.04
#2021-11-11|3072.01
#2021-11-12|3097.54
#2021-11-15|3094.06
#2021-11-16|3097.91
#2021-11-17|3086.34
#2021-11-18|3050.36
#2021-11-19|3028.96
#2021-11-22|2996.23
#2021-11-23|2961.82
#2021-11-24|2967.24
#2021-11-25|2972.94
#2021-11-26|2934.27
#2021-11-29|2928.30
#2021-11-30|2866.71
#2021-12-01|2809.93
#2021-12-02|2838.72
#2021-12-03|2810.19
#2021-12-06|2857.30
#2021-12-07|2902.89
#2021-12-08|2925.04
#2021-12-09|2889.63
#2021-12-10|2884.89
#2021-12-13|2843.03
#2021-12-14|2814.68
#2021-12-15|2831.07
#2021-12-16|2810.47
#2021-12-17|2810.14
#2021-12-20|2789.18
#2021-12-21|2851.03
#2021-12-22|2876.35
#2021-12-23|2899.65
#2021-12-24|2902.20
#2021-12-27|2899.57
#2021-12-28|2912.00
#2021-12-29|2909.34
#2021-12-30|2924.89
#2021-12-31|2899.77
#2022-01-03|2906.94
#2022-01-04|2893.47
#2022-01-05|2843.71
#2022-01-06|2813.62
#2022-01-07|2818.70
#2022-01-10|2796.40
#2022-01-11|2816.62
#2022-01-12|2826.65
#2022-01-13|2791.28
#2022-01-14|2773.48
#2022-01-17|2781.43
#2022-01-18|2733.33
#2022-01-19|2717.06
#2022-01-20|2695.04
#2022-01-21|2482.91
#2022-01-24|2448.71
#2022-01-25|2410.37
#2022-01-26|2387.01
#2022-01-27|2410.12
#2022-01-28|2445.64
#2022-01-31|2546.29
#2022-02-01|2609.42
#2022-02-02|2575.16
#2022-02-03|2520.66
#2022-02-04|2548.43
#2022-02-07|2543.20
#2022-02-08|2558.58
#2022-02-09|2634.50
#2022-02-10|2651.08
#2022-02-11|2601.05
#2022-02-14|2593.87
#2022-02-15|2655.10
#2022-02-16|2643.66
#2022-02-17|2597.19
#2022-02-18|2579.20
#2022-02-21|2574.03
#2022-02-22|2528.96
#2022-02-23|2500.38
#2022-02-24|2530.76
#2022-02-25|2565.60
#2022-02-28|2574.90
#2022-03-01|2530.44
#2022-03-02|2552.61
#2022-03-03|2503.37
#2022-03-04|2425.12
#2022-03-07|2330.78
#2022-03-08|2289.95
#2022-03-09|2363.76
#2022-03-10|2352.70
#2022-03-11|2314.83
#2022-03-14|2295.29
#2022-03-15|2353.89
#2022-03-16|2432.45
#2022-03-17|2480.25
#2022-03-18|2503.87
#2022-03-21|2484.43
#2022-03-22|2517.14
#2022-03-23|2488.86
#2022-03-24|2503.89
#2022-03-25|2505.23
#2022-03-28|2516.44
#2022-03-29|2578.92
#2022-03-30|2549.70
#2022-03-31|2508.16
#2022-04-01|2498.67
#2022-04-04|2540.78
#2022-04-05|2497.89
#2022-04-06|2445.31
#2022-04-07|2424.24
#2022-04-08|2414.05
#2022-04-11|2395.24
#2022-04-12|2382.86
#2022-04-13|2411.96
#2022-04-14|2388.79
#2022-04-15|2389.25
#2022-04-18|2362.42
#2022-04-19|2400.61
#2022-04-20|2218.26
#2022-04-21|2180.94
#2022-04-22|2128.28
#2022-04-25|2125.38
#2022-04-26|2065.07
#2022-04-27|2032.28
#2022-04-28|2054.44
#2022-04-29|2017.11
#2022-05-02|2039.33
#2022-05-03|2039.93
#2022-05-04|2069.89
#2022-05-05|2002.88
#2022-05-06|1945.31
#2022-05-09|1881.89
#2022-05-10|1886.54
#2022-05-11|1859.05
#2022-05-12|1860.01
#2022-05-13|1917.92
#2022-05-16|1907.65
#2022-05-17|1962.83
#2022-05-18|1902.72
#2022-05-19|1902.97
#2022-05-20|1909.72
#2022-05-23|1943.79
#2022-05-24|1869.91
#2022-05-25|1897.46
#2022-05-26|1929.05
#2022-05-27|1977.71
#2022-05-30|1989.19
#2022-05-31|1986.66
#2022-06-01|1955.03
#2022-06-02|1987.31
#2022-06-03|1954.43
#2022-06-06|1953.41
#2022-06-07|1950.93
#2022-06-08|1948.86
#2022-06-09|1895.93
#2022-06-10|1831.73
#2022-06-13|1752.49
#2022-06-14|1726.73
#2022-06-15|1766.42
#2022-06-16|1723.02
#2022-06-17|1735.31
#2022-06-20|1742.57
#2022-06-21|1737.47
#2022-06-22|1740.88
#2022-06-23|1744.86
#2022-06-24|1807.75
#2022-06-27|1807.51
#2022-06-28|1776.30
#2022-06-29|1760.69
#2022-06-30|1742.58
#2022-07-01|1756.12
#2022-07-04|1762.17
#2022-07-05|1762.11
#2022-07-06|1759.51
#2022-07-07|1788.93
#2022-07-08|1782.12
#2022-07-11|1743.16
#2022-07-12|1742.09
#2022-07-13|1741.95
#2022-07-14|1715.46
#2022-07-15|1771.76
#2022-07-18|1791.10
#2022-07-19|1846.98
#2022-07-20|1905.05
#2022-07-21|1929.37
#2022-07-22|1915.66
#2022-07-25|1911.76
#2022-07-26|1872.57
#2022-07-27|1922.61
#2022-07-28|1944.85
#2022-07-29|1950.83
#2022-08-01|1962.25
#2022-08-02|1945.35
#2022-08-03|1984.68
#2022-08-04|1989.39
#2022-08-05|1965.04
#2022-08-08|2001.31
#2022-08-09|1987.81
#2022-08-10|2072.41
#2022-08-11|2102.51
#2022-08-12|2130.70
#2022-08-15|2146.37
#2022-08-16|2145.42
#2022-08-17|2108.51
#2022-08-18|2106.64
#2022-08-19|2068.16
#2022-08-22|2002.21
#2022-08-23|1985.55
#2022-08-24|2004.75
#2022-08-25|2027.18
#2022-08-26|1973.27
#2022-08-29|1957.78
#2022-08-30|1941.51
#2022-08-31|1935.94
#2022-09-01|1927.20
#2022-09-02|1922.97
#2022-09-05|1916.52
#2022-09-06|1893.42
#2022-09-07|1926.23
#2022-09-08|1931.34
#2022-09-09|1982.24
#2022-09-12|2012.45
#2022-09-13|1933.84
#2022-09-14|1933.06
#2022-09-15|1936.58
#2022-09-16|1913.96
#2022-09-19|1928.04
#2022-09-20|1905.78
#2022-09-21|1865.87
#2022-09-22|1832.70
#2022-09-23|1780.82
#2022-09-26|1753.76
#2022-09-27|1744.10
#2022-09-28|1797.44
#2022-09-29|1775.18
#2022-09-30|1761.39
#2022-10-03|1795.04
#2022-10-04|1860.57
#2022-10-05|1837.91
#2022-10-06|1833.86
#2022-10-07|1775.76
#2022-10-10|1761.97
#2022-10-11|1719.60
#2022-10-12|1727.66
#2022-10-13|1770.48
#2022-10-14|1756.99
#2022-10-17|1809.56
#2022-10-18|1827.57
#2022-10-19|1858.63
#2022-10-20|1853.91
#2022-10-21|1901.82
#2022-10-24|1902.22
#2022-10-25|1957.11
#2022-10-26|1964.61
#2022-10-27|1947.80
#2022-10-28|1956.71
#2022-10-31|1950.06
#2022-11-01|1942.99
#2022-11-02|1885.45
#2022-11-03|1849.84
#2022-11-04|1831.59
#2022-11-07|1841.10
#2022-11-08|1860.28
#2022-11-09|1761.93
#2022-11-10|1856.00
#2022-11-11|1927.67
#2022-11-14|1931.29
#2022-11-15|1965.22
#2022-11-16|1938.10
#2022-11-17|1903.11
#2022-11-18|1902.00
#2022-11-21|1918.33
#2022-11-22|1927.99
#2022-11-23|1967.36
#2022-11-24|1976.95
#2022-11-25|1972.06
#2022-11-28|1938.66
#2022-11-29|1933.73
#2022-11-30|1991.15
#2022-12-01|2029.88
#2022-12-02|2038.57
#2022-12-05|1994.79
#2022-12-06|1948.02
#2022-12-07|1945.61
#2022-12-08|1950.77
#2022-12-09|1977.24
#2022-12-12|1981.43
#2022-12-13|2001.06
#2022-12-14|1996.11
#2022-12-15|1903.48
#2022-12-16|1887.69
#2022-12-19|1848.33
#2022-12-20|1857.91
#2022-12-21|1879.64
#2022-12-22|1874.09
#2022-12-23|1877.04
#2022-12-26|1877.40
#2022-12-27|1854.93
#2022-12-28|1825.38
#2022-12-29|1876.78
#2022-12-30|1875.68
#2023-01-02|1878.02
#2023-01-03|1891.86
#2023-01-04|1950.16
#2023-01-05|1939.66
#2023-01-06|1976.14
#2023-01-09|1993.26
#2023-01-10|2020.17
#2023-01-11|2035.79
#2023-01-12|2064.08
#2023-01-13|2070.20
#2023-01-16|2075.02
#2023-01-17|2070.71
#2023-01-18|2061.00
#2023-01-19|2037.90
#2023-01-20|2110.59
#2023-01-23|2154.24
#2023-01-24|2165.53
#2023-01-25|2192.15
#2023-01-26|2207.23
#2023-01-27|2205.67
#2023-01-30|2179.53
#2023-01-31|2191.93
#2023-02-01|2222.82
#2023-02-02|2281.10
#2023-02-03|2254.18
#2023-02-06|2224.39
#2023-02-07|2228.10
#2023-02-08|2233.15
#2023-02-09|2215.96
#2023-02-10|2164.12
#2023-02-13|2188.78
#2023-02-14|2191.93
#2023-02-15|2229.99
#2023-02-16|2194.37
#2023-02-17|2185.87
#2023-02-20|2187.30
#2023-02-21|2144.61
#2023-02-22|2147.36
#2023-02-23|2136.11
#2023-02-24|2103.35
#2023-02-27|2121.36
#2023-02-28|2107.61
#2023-03-01|2088.04
#2023-03-02|2093.15
#2023-03-03|2114.19
#2023-03-06|2105.55
#2023-03-07|2080.63
#2023-03-08|2087.15
#2023-03-09|2039.86
#2023-03-10|2008.53
#2023-03-13|1988.99
#2023-03-14|2002.36
#2023-03-15|1988.93
#2023-03-16|2027.45
#2023-03-17|2008.01
#2023-03-20|2026.64
#2023-03-21|2061.46
#2023-03-22|2030.63
#2023-03-23|2077.43
#2023-03-24|2061.59
#2023-03-27|2078.56
#2023-03-28|2068.32
#2023-03-29|2105.66
#2023-03-30|2132.58
#2023-03-31|2162.02
#2023-04-03|2159.07
#2023-04-04|2163.39
#2023-04-05|2145.79
#2023-04-06|2148.37
#2023-04-07|2148.74
#2023-04-10|2156.70
#2023-04-11|2157.91
#2023-04-12|2134.63
#2023-04-13|2177.56
#2023-04-14|2156.12
#2023-04-17|2154.31
#2023-04-18|2164.08
#2023-04-19|2136.30
#2023-04-20|2136.59
#2023-04-21|2146.54
#2023-04-24|2147.65
#2023-04-25|2115.02
#2023-04-26|2101.68
#2023-04-27|2128.31
#2023-04-28|2162.81
#2023-05-01|2150.32
#2023-05-02|2101.82
#2023-05-03|2107.10
#2023-05-04|2057.12
#2023-05-05|2092.99
#2023-05-08|2123.74
#2023-05-09|2116.69
#2023-05-10|2105.72
#2023-05-11|2065.80
#2023-05-12|2056.29
#2023-05-15|2064.16
#2023-05-16|2040.28
#2023-05-17|2067.35
#2023-05-18|2115.40
#2023-05-19|2094.00
#2023-05-22|2093.98
#2023-05-23|2065.35
#2023-05-24|2054.83
#2023-05-25|2025.91
#2023-05-26|2062.30
#2023-05-29|2063.17
#2023-05-30|2083.78
#2023-05-31|2076.24
#2023-06-01|2108.48
#2023-06-02|2133.40
#2023-06-05|2134.18
#2023-06-06|2146.24
#2023-06-07|2161.00
#2023-06-08|2183.53
#2023-06-09|2191.53
#2023-06-12|2209.03
#2023-06-13|2238.70
#2023-06-14|2240.03
#2023-06-15|2253.44
#2023-06-16|2228.43
#2023-06-19|2221.64
#2023-06-20|2204.20
#2023-06-21|2183.69
#2023-06-22|2174.49
#2023-06-23|2161.85
#2023-06-26|2155.03
#2023-06-27|2174.09
#2023-06-28|2195.26
#2023-06-29|2188.51
#2023-06-30|2212.20
#2023-07-03|2227.44
#2023-07-04|2230.17
#2023-07-05|2223.02
#2023-07-06|2192.84
#2023-07-07|2190.80
#2023-07-10|2196.89
#2023-07-11|2221.95
#2023-07-12|2247.39
#2023-07-13|2274.37
#2023-07-14|2251.07
#2023-07-17|2249.64
#2023-07-18|2290.41
#2023-07-19|2288.31
#2023-07-20|2228.24
#2023-07-21|2205.81
#2023-07-24|2191.42
#2023-07-25|2184.49
#2023-07-26|2187.27
#2023-07-27|2188.13
#2023-07-28|2216.20
#2023-07-31|2254.41
#2023-08-01|2242.93
#2023-08-02|2202.66
#2023-08-03|2195.15
#2023-08-04|2217.03
#2023-08-07|2239.02
#2023-08-08|2240.84
#2023-08-09|2216.93
#2023-08-10|2241.60
#2023-08-11|2201.32
#2023-08-14|2199.81
#2023-08-15|2178.41
#2023-08-16|2149.43
#2023-08-17|2117.45
#2023-08-18|2119.72
#2023-08-21|2119.91
#2023-08-22|2123.46
#2023-08-23|2152.18
#2023-08-24|2100.36
#2023-08-25|2109.65
#2023-08-28|2128.03
#2023-08-29|2159.17
#2023-08-30|2178.76
#2023-08-31|2166.62
#2023-09-01|2146.70
#2023-09-04|2146.02
#2023-09-05|2150.46
#2023-09-06|2148.18
#2023-09-07|2139.17
#2023-09-08|2151.65
#2023-09-11|2171.86
#2023-09-12|2156.90
#2023-09-13|2127.20
#2023-09-14|2128.46
#2023-09-15|2129.51
#2023-09-18|2110.76
#2023-09-19|2095.26
#2023-09-20|2081.15
#2023-09-21|2063.92
#2023-09-22|2042.66
#2023-09-25|2036.77
#2023-09-26|2015.36
#2023-09-27|2015.36
#2023-09-28|2022.77
#2023-09-29|2038.50
#2023-10-02|2033.90
#2023-10-03|2004.62
#2023-10-04|2012.60
#2023-10-05|2018.77
#2023-10-06|2055.70
#2023-10-09|2076.91
#2023-10-10|2080.44
#2023-10-11|2074.33
#2023-10-12|2061.38
#2023-10-13|2035.67
#2023-10-16|2059.74
#2023-10-17|2061.16
#2023-10-18|2024.24
#2023-10-19|2073.79
#2023-10-20|2053.71
#2023-10-23|2066.50
#2023-10-24|2076.56
#2023-10-25|2050.93
#2023-10-26|2022.99
#2023-10-27|2008.03
#2023-10-30|2044.52
#2023-10-31|2058.56
#2023-11-01|2066.68
#2023-11-02|2118.00
#2023-11-03|2159.15
#2023-11-06|2150.56
#2023-11-07|2149.12
#2023-11-08|2140.80
#2023-11-09|2172.48
#2023-11-10|2157.12
#2023-11-13|2152.71
#2023-11-14|2192.50
#2023-11-15|2228.49
#2023-11-16|2230.51
#2023-11-17|2238.18
#2023-11-20|2262.06
#2023-11-21|2257.82
#2023-11-22|2268.73
#2023-11-23|2275.75
#2023-11-24|2290.70
#2023-11-27|2286.04
#2023-11-28|2269.88
#2023-11-29|2272.03
#2023-11-30|2265.08
#2023-12-01|2270.20
#2023-12-04|2251.63
#2023-12-05|2237.99
#2023-12-06|2235.88
#2023-12-07|2246.83
#2023-12-08|2267.28
#2023-12-11|2277.15
#2023-12-12|2276.87
#2023-12-13|2318.75
#2023-12-14|2334.22
#2023-12-15|2322.23
#2023-12-18|2334.51
#2023-12-19|2367.57
#2023-12-20|2334.80
#2023-12-21|2342.11
#2023-12-22|2326.09
#2023-12-25|2325.92
#2023-12-26|2332.61
#2023-12-27|2339.15
#2023-12-28|2340.75
#2023-12-29|2330.93
#2024-01-01|2331.26
#2024-01-02|2298.66
#2024-01-03|2290.89
#2024-01-04|2298.87
#2024-01-05|2301.95
#2024-01-08|2331.93
#2024-01-09|2309.92
#2024-01-10|2310.29
#2024-01-11|2321.61
#2024-01-12|2338.91
#2024-01-15|2334.33
#2024-01-16|2321.04
#2024-01-17|2297.82
#2024-01-18|2322.65
#2024-01-19|2333.62
#2024-01-22|2360.95
#2024-01-23|2357.87
#2024-01-24|2431.63
#2024-01-25|2466.52
#2024-01-26|2482.10
#2024-01-29|2499.09
#2024-01-30|2479.11
#2024-01-31|2470.62
#2024-02-01|2483.33
#2024-02-02|2482.62
#2024-02-05|2459.04
#2024-02-06|2471.64
#2024-02-07|2464.83
#2024-02-08|2528.15
#2024-02-09|2529.38
#2024-02-12|2541.08
#2024-02-13|2521.22
#2024-02-14|2572.53
#2024-02-15|2604.03
#2024-02-16|2609.61
#2024-02-19|2612.31
#2024-02-20|2586.75
#2024-02-21|2566.93
#2024-02-22|2591.09
#2024-02-23|2580.86
#2024-02-26|2584.16
#2024-02-27|2609.24
#2024-02-28|2601.71
#2024-02-29|2623.61
#2024-03-01|2641.79
#2024-03-04|2639.91
#2024-03-05|2608.83
#2024-03-06|2594.14
#2024-03-07|2619.20
#2024-03-08|2620.21
#2024-03-11|2624.46
#2024-03-12|2640.80
#2024-03-13|2638.99
#2024-03-14|2631.59
#2024-03-15|2616.19
#2024-03-18|2642.55
#2024-03-19|2650.80
#2024-03-20|2681.38
#2024-03-21|2685.95
#2024-03-22|2684.58
#2024-03-25|2701.71
#2024-03-26|2704.21
#2024-03-27|2703.75
#2024-03-28|2705.45
#2024-03-29|2707.34
#2024-04-01|2705.34
#2024-04-02|2696.16
#2024-04-03|2707.24
#2024-04-04|2673.00
#2024-04-05|2699.99
#2024-04-08|2687.32
#2024-04-09|2683.54
#2024-04-10|2664.06
#2024-04-11|2683.67
#2024-04-12|2643.60
#2024-04-15|2611.38
#2024-04-16|2617.36
#2024-04-17|2605.19
#2024-04-18|2604.13
#2024-04-19|2532.60
#2024-04-22|2537.94
#2024-04-23|2592.18
#2024-04-24|2563.32
#2024-04-25|2559.38
#2024-04-26|2562.22
#2024-04-29|2560.84
#2024-04-30|2528.40
#2024-05-01|2532.52
#2024-05-02|2575.70
#2024-05-03|2619.01
#2024-05-06|2663.54
#2024-05-07|2620.93
#2024-05-08|2623.74
#2024-05-09|2636.21
#2024-05-10|2632.30
#2024-05-13|2641.53
#2024-05-14|2641.94
#2024-05-15|2631.42
#2024-05-16|2637.25
#2024-05-17|2650.53
#2024-05-20|2679.24
#2024-05-21|2683.53
#2024-05-22|2671.03
#2024-05-23|2644.35
#2024-05-24|2674.49
#2024-05-27|2677.91
#2024-05-28|2673.83
#2024-05-29|2656.03
#2024-05-30|2656.83
#2024-05-31|2670.98
#2024-06-03|2662.51
#2024-06-04|2663.93
#2024-06-05|2682.98
#2024-06-06|2679.44
#2024-06-07|2658.96
#2024-06-10|2659.91
#2024-06-11|2646.36
#2024-06-12|2672.36
#2024-06-13|2655.71
#2024-06-14|2662.97
#2024-06-17|2681.16
#2024-06-18|2701.38
#2024-06-19|2701.19
#2024-06-20|2698.38
#2024-06-21|2704.38
#2024-06-24|2690.10
#2024-06-25|2695.56
#2024-06-26|2696.22
#2024-06-27|2712.90
#2024-06-28|2683.15
#2024-07-01|2663.69
#2024-07-02|2678.64
#2024-07-03|2696.47
#2024-07-04|2701.43
#2024-07-05|2709.96
#2024-07-08|2702.95
#2024-07-09|2705.55
#2024-07-10|2694.14
#2024-07-11|2666.61
#2024-07-12|2678.80
#2024-07-15|2688.71
#2024-07-16|2707.02
#2024-07-17|2678.95
#2024-07-18|2669.93
#2024-07-19|2644.93
#2024-07-22|2667.88
#2024-07-23|2649.19
#2024-07-24|2615.42
#2024-07-25|2590.59
#2024-07-26|2603.28
#2024-07-29|2613.20
#2024-07-30|2623.06
#2024-07-31|2634.17
#2024-08-01|2598.20
#2024-08-02|2543.42
#2024-08-05|2480.44
#2024-08-06|2516.89
#2024-08-07|2512.00
#2024-08-08|2530.72
#2024-08-09|2554.61
#2024-08-12|2549.48
#2024-08-13|2576.93
#2024-08-14|2602.63
#2024-08-15|2629.79
#2024-08-16|2651.95
#2024-08-19|2693.63
#2024-08-20|2704.57
#2024-08-21|2715.54
#2024-08-22|2700.11
#2024-08-23|2717.25
#2024-08-26|2728.63
#2024-08-27|2732.92
#2024-08-28|2709.95
#2024-08-29|2726.00
#2024-08-30|2739.56
#2024-09-02|2738.13
#2024-09-03|2684.53
#2024-09-04|2689.70
#2024-09-05|2687.43
#2024-09-06|2651.74
#2024-09-09|2670.08
#2024-09-10|2664.28
#2024-09-11|2669.77
#2024-09-12|2702.10
#2024-09-13|2739.09
#2024-09-16|2750.90
#2024-09-17|2773.04
#2024-09-18|2752.40
#2024-09-19|2785.35
#2024-09-20|2773.51
#2024-09-23|2780.25
#2024-09-24|2811.30
#2024-09-25|2807.71
#2024-09-26|2810.71
#2024-09-27|2816.51
#2024-09-30|2802.47
#2024-10-01|2778.82
#2024-10-02|2781.04
#2024-10-03|2764.28
#2024-10-04|2786.77
#2024-10-07|2747.08
#2024-10-08|2777.88
#2024-10-09|2797.63
#2024-10-10|2793.05
#2024-10-11|2800.58
#2024-10-14|2796.46
#2024-10-15|2795.85
#2024-10-16|2804.93
#2024-10-17|2792.68
#2024-10-18|2890.30
#2024-10-21|2884.18
#2024-10-22|2862.75
#2024-10-23|2831.77
#2024-10-24|2839.22
#2024-10-25|2842.49
#2024-10-28|2855.21
#2024-10-29|2871.02
#2024-10-30|2853.23
#2024-10-31|2848.74
#2024-11-01|2858.01
#2024-11-04|2854.52
#2024-11-05|2885.44
#2024-11-06|2931.02
#2024-11-07|2967.56
#2024-11-08|2955.30
#2024-11-11|2982.12
#2024-11-12|2983.64
#2024-11-13|2999.60
#2024-11-14|3048.37
#2024-11-15|3012.92
#2024-11-18|3039.22
#2024-11-19|3071.84
#2024-11-20|3107.63
#2024-11-21|3142.12
#2024-11-22|3162.92
#2024-11-25|3136.01
#2024-11-26|3141.09
#2024-11-27|3168.36
#2024-11-28|3165.95
#2024-11-29|3186.05
#2024-12-02|3208.50
#2024-12-03|3220.14
#2024-12-04|3237.09
#2024-12-05|3247.66
#2024-12-06|3272.68
#2024-12-09|3217.85
#2024-12-10|3211.64
#2024-12-11|3249.80
#2024-12-12|3249.82
#2024-12-13|3225.05
#2024-12-16|3222.14
#2024-12-17|3220.46
#2024-12-18|3154.57
#2024-12-19|3145.08
#2024-12-20|3157.17
#2024-12-23|3144.63
#2024-12-24|3181.55
#2024-12-25|3181.74
#2024-12-26|3171.48
#2024-12-27|3144.40
#2024-12-30|3117.01
#2024-12-31|3110.31
#2025-01-01|3110.41
#2025-01-02|3102.00
#2025-01-03|3094.79
#2025-01-06|3105.67
#2025-01-07|3096.19
#2025-01-08|3073.99
#2025-01-09|3075.51
#2025-01-10|3006.60
#2025-01-13|2998.49
#2025-01-14|2991.64
#2025-01-15|3032.49
#2025-01-16|3020.71
#2025-01-17|3055.45
#2025-01-20|3064.99
#2025-01-21|3096.94
#2025-01-22|3201.72
#2025-01-23|3249.05
#2025-01-24|3257.08
#2025-01-27|3269.47
#2025-01-28|3266.61
#2025-01-29|3286.70
#2025-01-30|3296.73
#2025-01-31|3290.98
#2025-02-03|3293.77
#2025-02-04|3314.55
#2025-02-05|3329.69
#2025-02-06|3342.59
#2025-02-07|3336.04
#2025-02-10|3357.10
#2025-02-11|3336.75
#2025-02-12|3370.05
#2025-02-13|3363.30
#2025-02-14|3388.66
#2025-02-17|3381.79
#2025-02-18|3347.64
#2025-02-19|3355.58
#2025-02-20|3323.14
#2025-02-21|3267.39
#2025-02-24|3270.84
#2025-02-25|3244.90
#2025-02-26|3241.57
#2025-02-27|3184.74
#2025-02-28|3223.21
#2025-03-03|3204.05
#2025-03-04|3171.55
#2025-03-05|3203.63
#2025-03-06|3067.76
#2025-03-07|3062.88
#2025-03-10|2996.89
#2025-03-11|2993.05
#2025-03-12|3032.81
#2025-03-13|2967.56
#2025-03-14|3019.93
#2025-03-17|3082.19
#2025-03-18|3047.44
#2025-03-19|3104.44
#2025-03-20|3084.56
#2025-03-21|3097.96
#2025-03-24|3121.53
#2025-03-25|3176.87
#2025-03-26|3130.35
#2025-03-27|3133.56
#2025-03-28|3057.66
#2025-03-31|3053.05
#2025-04-01|3041.75
#2025-04-02|3058.90
#2025-04-03|2944.58
#2025-04-04|2795.72
#2025-04-07|2747.79
#2025-04-08|2755.89
#2025-04-09|2939.56
#2025-04-10|2894.10
#2025-04-11|2897.19
#2025-04-14|2933.60
#2025-04-15|3014.74
#2025-04-16|2971.10
#2025-04-17|3006.01
#2025-04-18|3011.02
#2025-04-21|3025.75
#2025-04-22|3114.96
#2025-04-23|3138.10
#2025-04-24|3226.41
#2025-04-25|3239.05
#2025-04-28|3254.14
#2025-04-29|3288.85
#2025-04-30|3305.27
#2025-05-01|3296.18
#2025-05-02|3353.03
#2025-05-05|3324.49
#2025-05-06|3329.45
#2025-05-07|3413.64
#2025-05-08|3416.22
#2025-05-09|3428.56
#2025-05-12|3414.78
#2025-05-13|3470.68
#2025-05-14|3498.76
#2025-05-15|3535.55
#2025-05-16|3567.13
#2025-05-19|3569.90
#2025-05-20|3573.46
#2025-05-21|3563.49
#2025-05-22|3550.65
#2025-05-23|3548.50
#2025-05-26|3556.55
#2025-05-27|3610.98
#2025-05-28|3592.76
#2025-05-29|3556.53
#2025-05-30|3589.81
#2025-06-02|3604.59
#2025-06-03|3598.08
#2025-06-04|3634.28
#2025-06-05|3636.17
#2025-06-06|3630.37
#2025-06-09|3613.42
#2025-06-10|3614.14
#2025-06-11|3645.33
#2025-06-12|3629.79
#2025-06-13|3602.91
#2025-06-16|3652.57
#2025-06-17|3615.93
#2025-06-18|3620.15
#2025-06-19|3615.68
#2025-06-20|3631.29
#2025-06-23|3668.25
#2025-06-24|3727.56
#2025-06-25|3712.31
#2025-06-26|3771.36
#2025-06-27|3815.77
#2025-06-30|3850.75
#2025-07-01|3787.67
#2025-07-02|3766.61
#2025-07-03|3791.74
#2025-07-04|3787.23
#2025-07-07|3768.27
#2025-07-08|3744.71
#2025-07-09|3750.02
#2025-07-10|3723.84
#2025-07-11|3697.99
#2025-07-14|3723.18
#2025-07-15|3707.94
#2025-07-16|3713.03
#2025-07-17|3757.80
#2025-07-18|3676.33
#2025-07-21|3695.68
#2025-07-22|3656.36
#2025-07-23|3673.36
#2025-07-24|3680.69
#2025-07-25|3662.51
#2025-07-28|3629.90
#2025-07-29|3601.15
#2025-07-30|3617.80
#2025-07-31|3580.51
#2025-08-01|3553.56
#2025-08-04|3598.85
#2025-08-05|3552.62
#2025-08-06|3557.42
#2025-08-07|3543.59
#2025-08-08|3515.69
#2025-08-11|3523.58
#2025-08-12|3545.95
#2025-08-13|3560.27
#2025-08-14|3584.49
#2025-08-15|3589.89
#2025-08-18|3608.08
#2025-08-19|3571.54
#2025-08-20|3583.85
#2025-08-21|3557.84
#2025-08-22|3592.68
#2025-08-25|3597.56
#2025-08-26|3587.83
#2025-08-27|3592.27
#2025-08-28|3595.37
#2025-08-29|3560.21
#2025-09-01|3561.24
#2025-09-02|3550.45
#2025-09-03|3564.23
#2025-09-04|3622.64
#2025-09-05|3615.27
#2025-09-08|3633.81
#2025-09-09|3644.24
#2025-09-10|3587.68
#2025-09-11|3581.01
#2025-09-12|3580.77
#2025-09-15|3603.47
#2025-09-16|3589.22
#2025-09-17|3630.67
#2025-09-18|3610.99
#2025-09-19|3613.90
#2025-09-22|3610.43
#2025-09-23|3599.60
#2025-09-24|3582.16
#2025-09-25|3578.94
#2025-09-26|3590.91
#2025-09-29|3599.49
#2025-09-30|3601.09
#2025-10-01|3547.22
#2025-10-02|3528.30
#2025-10-03|3517.33
#2025-10-06|3535.24
#2025-10-07|3557.05
#2025-10-08|3572.65
#2025-10-09|3575.64
#2025-10-10|3527.12
#2025-10-13|3542.39
#2025-10-14|3541.85
#2025-10-15|3544.41
#2025-10-16|3497.71
#2025-10-17|3518.35
#2025-10-20|3587.19
#2025-10-21|3627.30
#2025-10-22|3456.17
#2025-10-23|3458.65
#2025-10-24|3418.42
#2025-10-27|3427.46
#2025-10-28|3430.29
#2025-10-29|3409.31
#2025-10-30|3406.80
#2025-10-31|3461.19
#2025-11-03|3420.55
#2025-11-04|3405.83
#2025-11-05|3415.77
#2025-11-06|3398.71
#2025-11-07|3411.20
#2025-11-10|3448.98
#2025-11-11|3492.88
#2025-11-12|3525.48
#2025-11-13|3461.03
#2025-11-14|3390.12
#2025-11-17|3367.99
#2025-11-18|3419.40
#2025-11-19|3350.09
#2025-11-20|3262.24
#2025-11-21|3275.13
#2025-11-24|3287.06
#2025-11-25|3268.87
#2025-11-26|3306.19
#2025-11-27|3308.94
#2025-11-28|3341.23
#2025-12-01|3371.41
#2025-12-02|3355.19
#2025-12-03|3287.66
#2025-12-04|3283.69
#2025-12-05|3258.80
#2025-12-08|3231.53
#2025-12-09|3238.21
#2025-12-10|3212.55
#2025-12-11|3250.89
#2025-12-12|3272.00
#2025-12-15|3251.05
#2025-12-16|3260.37
#2025-12-17|3255.95
#2025-12-18|3250.69
#2025-12-19|3250.51
#2025-12-22|3251.58
#2025-12-23|3265.01
#2025-12-24|3279.88
#2025-12-25|3281.40
#2025-12-26|3282.63
#2025-12-29|3282.63
#2025-12-30|3283.04
#2025-12-31|3272.69
#2026-01-01|3272.68
#2026-01-02|3220.43
#2026-01-05|3245.69
#2026-01-06|3239.18
#2026-01-07|3216.59
#2026-01-08|3216.57
#2026-01-09|3222.49
#2026-01-12|3198.82
#2026-01-13|3213.11
#2026-01-14|3188.26
#2026-01-15|3179.99
#2026-01-16|3157.88
#2026-01-19|3152.62
#2026-01-20|3131.10
#2026-01-21|3127.41
#2026-01-22|3111.82
#2026-01-23|3142.11
#2026-01-26|3141.26
#2026-01-27|3119.05
#2026-01-28|3094.39
#2026-01-29|3078.74
#2026-01-30|3093.38
#2026-02-02|3025.92
#2026-02-03|2947.07
#2026-02-04|2956.58
#2026-02-05|2950.69
#2026-02-06|2990.23
#2026-02-09|2981.72
#2026-02-10|3035.04
#2026-02-11|2970.89
#2026-02-12|2870.87
#2026-02-13|2903.57
#2026-02-16|2893.09
#2026-02-17|2901.14
#2026-02-18|2932.69
#2026-02-19|2919.18
#2026-02-20|2948.68
#2026-02-23|2889.20
#2026-02-24|2926.58
#2026-02-25|2983.37
#2026-02-26|3030.65
#2026-02-27|3193.30
#2026-03-02|3182.30
#2026-03-03|3164.18
#2026-03-04|3178.38
#2026-03-05|3191.48
#2026-03-06|3178.98
#2026-03-09|3159.14
#2026-03-10|3139.69
#2026-03-11|3101.38
#2026-03-12|3069.91
#2026-03-13|3076.53
#2026-03-16|3078.56
#2026-03-17|3077.65
#2026-03-18|3060.77
#2026-03-19|3009.65
#2026-03-20|3001.72
#2026-03-23|3015.21
#2026-03-24|2972.85
#2026-03-25|2995.72
#2026-03-26|2996.14
#2026-03-27|2970.14
#2026-03-30|2980.59
#2026-03-31|3049.68
#2026-04-01|3057.69
#2026-04-02|3102.88