Table Data - Nasdaq North America Media Index
| Title | Nasdaq North America Media Index |
|---|---|
| Series ID | NASDAQNQNA4030 |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA4030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 990.79 |
| 2001-04-02 | 957.91 |
| 2001-04-03 | 908.77 |
| 2001-04-04 | 911.40 |
| 2001-04-05 | 976.67 |
| 2001-04-06 | 969.69 |
| 2001-04-09 | 976.95 |
| 2001-04-10 | 1002.98 |
| 2001-04-11 | 1010.79 |
| 2001-04-12 | 1027.77 |
| 2001-04-13 | . |
| 2001-04-16 | 1037.46 |
| 2001-04-17 | 1050.65 |
| 2001-04-18 | 1121.96 |
| 2001-04-19 | 1142.94 |
| 2001-04-20 | 1135.61 |
| 2001-04-23 | 1109.20 |
| 2001-04-24 | 1090.35 |
| 2001-04-25 | 1122.64 |
| 2001-04-26 | 1132.07 |
| 2001-04-27 | 1125.50 |
| 2001-04-30 | 1131.35 |
| 2001-05-01 | 1156.01 |
| 2001-05-02 | 1161.09 |
| 2001-05-03 | 1144.50 |
| 2001-05-04 | 1157.93 |
| 2001-05-07 | 1160.88 |
| 2001-05-08 | 1148.36 |
| 2001-05-09 | 1146.56 |
| 2001-05-10 | 1159.50 |
| 2001-05-11 | 1150.06 |
| 2001-05-14 | 1148.09 |
| 2001-05-15 | 1137.96 |
| 2001-05-16 | 1175.98 |
| 2001-05-17 | 1200.05 |
| 2001-05-18 | 1206.64 |
| 2001-05-21 | 1242.77 |
| 2001-05-22 | 1237.31 |
| 2001-05-23 | 1213.36 |
| 2001-05-24 | 1212.43 |
| 2001-05-25 | 1204.41 |
| 2001-05-28 | . |
| 2001-05-29 | 1179.26 |
| 2001-05-30 | 1161.62 |
| 2001-05-31 | 1172.96 |
| 2001-06-01 | 1178.64 |
| 2001-06-04 | 1178.28 |
| 2001-06-05 | 1189.23 |
| 2001-06-06 | 1178.10 |
| 2001-06-07 | 1177.82 |
| 2001-06-08 | 1169.97 |
| 2001-06-11 | 1171.24 |
| 2001-06-12 | 1166.03 |
| 2001-06-13 | 1157.86 |
| 2001-06-14 | 1131.13 |
| 2001-06-15 | 1126.85 |
| 2001-06-18 | 1101.23 |
| 2001-06-19 | 1106.65 |
| 2001-06-20 | 1147.29 |
| 2001-06-21 | 1162.05 |
| 2001-06-22 | 1143.31 |
| 2001-06-25 | 1139.43 |
| 2001-06-26 | 1132.15 |
| 2001-06-27 | 1134.01 |
| 2001-06-28 | 1138.21 |
| 2001-06-29 | 1159.64 |
| 2001-07-02 | 1164.54 |
| 2001-07-03 | 1162.42 |
| 2001-07-04 | . |
| 2001-07-05 | 1144.70 |
| 2001-07-06 | 1118.31 |
| 2001-07-09 | 1116.88 |
| 2001-07-10 | 1102.48 |
| 2001-07-11 | 1086.88 |
| 2001-07-12 | 1105.44 |
| 2001-07-13 | 1104.78 |
| 2001-07-16 | 1096.62 |
| 2001-07-17 | 1106.61 |
| 2001-07-18 | 1059.86 |
| 2001-07-19 | 1048.58 |
| 2001-07-20 | 1054.11 |
| 2001-07-23 | 1031.65 |
| 2001-07-24 | 1018.98 |
| 2001-07-25 | 1032.06 |
| 2001-07-26 | 1061.19 |
| 2001-07-27 | 1068.84 |
| 2001-07-30 | 1067.10 |
| 2001-07-31 | 1064.65 |
| 2001-08-01 | 1076.04 |
| 2001-08-02 | 1090.96 |
| 2001-08-03 | 1082.47 |
| 2001-08-06 | 1072.05 |
| 2001-08-07 | 1075.09 |
| 2001-08-08 | 1061.56 |
| 2001-08-09 | 1054.73 |
| 2001-08-10 | 1053.29 |
| 2001-08-13 | 1046.90 |
| 2001-08-14 | 1013.88 |
| 2001-08-15 | 996.70 |
| 2001-08-16 | 997.71 |
| 2001-08-17 | 986.81 |
| 2001-08-20 | 994.39 |
| 2001-08-21 | 989.88 |
| 2001-08-22 | 985.32 |
| 2001-08-23 | 985.97 |
| 2001-08-24 | 1014.01 |
| 2001-08-27 | 1007.45 |
| 2001-08-28 | 986.25 |
| 2001-08-29 | 961.39 |
| 2001-08-30 | 926.09 |
| 2001-08-31 | 946.27 |
| 2001-09-03 | . |
| 2001-09-04 | 949.63 |
| 2001-09-05 | 932.70 |
| 2001-09-06 | 905.34 |
| 2001-09-07 | 866.56 |
| 2001-09-10 | 877.00 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 780.17 |
| 2001-09-18 | 770.66 |
| 2001-09-19 | 767.53 |
| 2001-09-20 | 729.92 |
| 2001-09-21 | 740.35 |
| 2001-09-24 | 781.30 |
| 2001-09-25 | 774.71 |
| 2001-09-26 | 764.57 |
| 2001-09-27 | 772.08 |
| 2001-09-28 | 797.48 |
| 2001-10-01 | 782.64 |
| 2001-10-02 | 792.72 |
| 2001-10-03 | 820.68 |
| 2001-10-04 | 821.67 |
| 2001-10-05 | 813.11 |
| 2001-10-08 | 787.60 |
| 2001-10-09 | 784.74 |
| 2001-10-10 | 797.16 |
| 2001-10-11 | 835.90 |
| 2001-10-12 | 828.60 |
| 2001-10-15 | 825.19 |
| 2001-10-16 | 836.05 |
| 2001-10-17 | 796.17 |
| 2001-10-18 | 782.07 |
| 2001-10-19 | 795.42 |
| 2001-10-22 | 814.28 |
| 2001-10-23 | 828.35 |
| 2001-10-24 | 818.28 |
| 2001-10-25 | 823.44 |
| 2001-10-26 | 833.25 |
| 2001-10-29 | 805.78 |
| 2001-10-30 | 787.64 |
| 2001-10-31 | 795.15 |
| 2001-11-01 | 816.05 |
| 2001-11-02 | 812.15 |
| 2001-11-05 | 829.19 |
| 2001-11-06 | 844.89 |
| 2001-11-07 | 842.94 |
| 2001-11-08 | 865.52 |
| 2001-11-09 | 870.81 |
| 2001-11-12 | 863.27 |
| 2001-11-13 | 893.29 |
| 2001-11-14 | 912.45 |
| 2001-11-15 | 916.53 |
| 2001-11-16 | 913.76 |
| 2001-11-19 | 932.23 |
| 2001-11-20 | 914.45 |
| 2001-11-21 | 901.84 |
| 2001-11-22 | . |
| 2001-11-23 | 910.15 |
| 2001-11-26 | 926.52 |
| 2001-11-27 | 921.40 |
| 2001-11-28 | 898.02 |
| 2001-11-29 | 900.94 |
| 2001-11-30 | 902.75 |
| 2001-12-03 | 888.87 |
| 2001-12-04 | 906.96 |
| 2001-12-05 | 945.60 |
| 2001-12-06 | 946.85 |
| 2001-12-07 | 922.06 |
| 2001-12-10 | 886.50 |
| 2001-12-11 | 900.55 |
| 2001-12-12 | 903.16 |
| 2001-12-13 | 894.76 |
| 2001-12-14 | 883.89 |
| 2001-12-17 | 897.82 |
| 2001-12-18 | 901.51 |
| 2001-12-19 | 904.05 |
| 2001-12-20 | 891.72 |
| 2001-12-21 | 889.75 |
| 2001-12-24 | 890.66 |
| 2001-12-25 | . |
| 2001-12-26 | 893.15 |
| 2001-12-27 | 908.10 |
| 2001-12-28 | 922.58 |
| 2001-12-31 | 910.91 |
| 2002-01-01 | . |
| 2002-01-02 | 909.85 |
| 2002-01-03 | 909.94 |
| 2002-01-04 | 922.31 |
| 2002-01-07 | 934.22 |
| 2002-01-08 | 923.84 |
| 2002-01-09 | 914.15 |
| 2002-01-10 | 914.28 |
| 2002-01-11 | 903.38 |
| 2002-01-14 | 893.35 |
| 2002-01-15 | 899.85 |
| 2002-01-16 | 877.98 |
| 2002-01-17 | 881.78 |
| 2002-01-18 | 869.88 |
| 2002-01-21 | . |
| 2002-01-22 | 853.50 |
| 2002-01-23 | 855.32 |
| 2002-01-24 | 858.15 |
| 2002-01-25 | 854.85 |
| 2002-01-28 | 857.35 |
| 2002-01-29 | 836.68 |
| 2002-01-30 | 830.41 |
| 2002-01-31 | 835.09 |
| 2002-02-01 | 830.12 |
| 2002-02-04 | 799.43 |
| 2002-02-05 | 796.55 |
| 2002-02-06 | 797.31 |
| 2002-02-07 | 821.15 |
| 2002-02-08 | 852.29 |
| 2002-02-11 | 869.20 |
| 2002-02-12 | 862.91 |
| 2002-02-13 | 864.00 |
| 2002-02-14 | 864.84 |
| 2002-02-15 | 845.99 |
| 2002-02-18 | . |
| 2002-02-19 | 826.04 |
| 2002-02-20 | 833.17 |
| 2002-02-21 | 819.02 |
| 2002-02-22 | 828.71 |
| 2002-02-25 | 846.28 |
| 2002-02-26 | 841.42 |
| 2002-02-27 | 846.55 |
| 2002-02-28 | 853.76 |
| 2002-03-01 | 880.43 |
| 2002-03-04 | 900.20 |
| 2002-03-05 | 901.63 |
| 2002-03-06 | 910.74 |
| 2002-03-07 | 897.27 |
| 2002-03-08 | 908.12 |
| 2002-03-11 | 912.72 |
| 2002-03-12 | 902.37 |
| 2002-03-13 | 893.60 |
| 2002-03-14 | 890.70 |
| 2002-03-15 | 907.62 |
| 2002-03-18 | 923.64 |
| 2002-03-19 | 914.44 |
| 2002-03-20 | 902.24 |
| 2002-03-21 | 894.90 |
| 2002-03-22 | 888.70 |
| 2002-03-25 | 876.03 |
| 2002-03-26 | 857.89 |
| 2002-03-27 | 865.90 |
| 2002-03-28 | 874.18 |
| 2002-03-29 | . |
| 2002-04-01 | 869.98 |
| 2002-04-02 | 855.64 |
| 2002-04-03 | 846.62 |
| 2002-04-04 | 848.47 |
| 2002-04-05 | 860.98 |
| 2002-04-08 | 857.80 |
| 2002-04-09 | 855.38 |
| 2002-04-10 | 853.57 |
| 2002-04-11 | 828.78 |
| 2002-04-12 | 840.42 |
| 2002-04-15 | 844.78 |
| 2002-04-16 | 859.85 |
| 2002-04-17 | 859.83 |
| 2002-04-18 | 856.63 |
| 2002-04-19 | 862.96 |
| 2002-04-22 | 843.76 |
| 2002-04-23 | 835.97 |
| 2002-04-24 | 840.71 |
| 2002-04-25 | 835.62 |
| 2002-04-26 | 814.19 |
| 2002-04-29 | 790.18 |
| 2002-04-30 | 801.83 |
| 2002-05-01 | 822.60 |
| 2002-05-02 | 811.68 |
| 2002-05-03 | 799.17 |
| 2002-05-06 | 779.02 |
| 2002-05-07 | 780.06 |
| 2002-05-08 | 811.52 |
| 2002-05-09 | 802.27 |
| 2002-05-10 | 785.45 |
| 2002-05-13 | 798.54 |
| 2002-05-14 | 824.51 |
| 2002-05-15 | 840.37 |
| 2002-05-16 | 837.58 |
| 2002-05-17 | 847.57 |
| 2002-05-20 | 840.61 |
| 2002-05-21 | 828.03 |
| 2002-05-22 | 822.77 |
| 2002-05-23 | 833.49 |
| 2002-05-24 | 832.72 |
| 2002-05-27 | . |
| 2002-05-28 | 825.68 |
| 2002-05-29 | 821.33 |
| 2002-05-30 | 814.95 |
| 2002-05-31 | 821.54 |
| 2002-06-03 | 811.41 |
| 2002-06-04 | 800.24 |
| 2002-06-05 | 798.34 |
| 2002-06-06 | 781.77 |
| 2002-06-07 | 779.72 |
| 2002-06-10 | 770.33 |
| 2002-06-11 | 759.73 |
| 2002-06-12 | 737.15 |
| 2002-06-13 | 732.73 |
| 2002-06-14 | 731.60 |
| 2002-06-17 | 745.79 |
| 2002-06-18 | 754.96 |
| 2002-06-19 | 741.31 |
| 2002-06-20 | 712.11 |
| 2002-06-21 | 692.83 |
| 2002-06-24 | 699.36 |
| 2002-06-25 | 692.97 |
| 2002-06-26 | 660.62 |
| 2002-06-27 | 650.72 |
| 2002-06-28 | 679.48 |
| 2002-07-01 | 646.03 |
| 2002-07-02 | 632.10 |
| 2002-07-03 | 651.06 |
| 2002-07-04 | . |
| 2002-07-05 | 679.98 |
| 2002-07-08 | 662.57 |
| 2002-07-09 | 649.17 |
| 2002-07-10 | 618.56 |
| 2002-07-11 | 630.10 |
| 2002-07-12 | 636.03 |
| 2002-07-15 | 627.53 |
| 2002-07-16 | 611.62 |
| 2002-07-17 | 624.11 |
| 2002-07-18 | 608.93 |
| 2002-07-19 | 581.02 |
| 2002-07-22 | 571.91 |
| 2002-07-23 | 539.10 |
| 2002-07-24 | 559.96 |
| 2002-07-25 | 550.01 |
| 2002-07-26 | 557.28 |
| 2002-07-29 | 597.67 |
| 2002-07-30 | 605.46 |
| 2002-07-31 | 601.08 |
| 2002-08-01 | 582.32 |
| 2002-08-02 | 558.13 |
| 2002-08-05 | 525.46 |
| 2002-08-06 | 545.87 |
| 2002-08-07 | 556.37 |
| 2002-08-08 | 576.37 |
| 2002-08-09 | 573.19 |
| 2002-08-12 | 569.47 |
| 2002-08-13 | 557.45 |
| 2002-08-14 | 581.69 |
| 2002-08-15 | 613.08 |
| 2002-08-16 | 627.13 |
| 2002-08-19 | 648.56 |
| 2002-08-20 | 645.87 |
| 2002-08-21 | 663.37 |
| 2002-08-22 | 671.09 |
| 2002-08-23 | 642.23 |
| 2002-08-26 | 648.63 |
| 2002-08-27 | 635.73 |
| 2002-08-28 | 620.45 |
| 2002-08-29 | 634.69 |
| 2002-08-30 | 630.42 |
| 2002-09-02 | . |
| 2002-09-03 | 600.12 |
| 2002-09-04 | 615.08 |
| 2002-09-05 | 603.08 |
| 2002-09-06 | 633.64 |
| 2002-09-09 | 633.84 |
| 2002-09-10 | 647.98 |
| 2002-09-11 | 652.09 |
| 2002-09-12 | 631.88 |
| 2002-09-13 | 637.19 |
| 2002-09-16 | 632.68 |
| 2002-09-17 | 632.71 |
| 2002-09-18 | 630.82 |
| 2002-09-19 | 604.05 |
| 2002-09-20 | 614.16 |
| 2002-09-23 | 602.66 |
| 2002-09-24 | 597.26 |
| 2002-09-25 | 612.86 |
| 2002-09-26 | 628.23 |
| 2002-09-27 | 616.31 |
| 2002-09-30 | 598.37 |
| 2002-10-01 | 614.06 |
| 2002-10-02 | 607.38 |
| 2002-10-03 | 601.26 |
| 2002-10-04 | 581.00 |
| 2002-10-07 | 559.32 |
| 2002-10-08 | 561.73 |
| 2002-10-09 | 549.13 |
| 2002-10-10 | 576.65 |
| 2002-10-11 | 602.45 |
| 2002-10-14 | 601.39 |
| 2002-10-15 | 634.62 |
| 2002-10-16 | 621.02 |
| 2002-10-17 | 636.93 |
| 2002-10-18 | 641.03 |
| 2002-10-21 | 661.02 |
| 2002-10-22 | 663.37 |
| 2002-10-23 | 675.16 |
| 2002-10-24 | 663.73 |
| 2002-10-25 | 681.62 |
| 2002-10-28 | 674.06 |
| 2002-10-29 | 663.45 |
| 2002-10-30 | 666.53 |
| 2002-10-31 | 663.09 |
| 2002-11-01 | 673.09 |
| 2002-11-04 | 690.51 |
| 2002-11-05 | 700.10 |
| 2002-11-06 | 710.80 |
| 2002-11-07 | 685.48 |
| 2002-11-08 | 681.26 |
| 2002-11-11 | 666.29 |
| 2002-11-12 | 677.58 |
| 2002-11-13 | 676.24 |
| 2002-11-14 | 688.90 |
| 2002-11-15 | 697.56 |
| 2002-11-18 | 688.29 |
| 2002-11-19 | 682.64 |
| 2002-11-20 | 689.18 |
| 2002-11-21 | 712.34 |
| 2002-11-22 | 715.24 |
| 2002-11-25 | 719.52 |
| 2002-11-26 | 695.13 |
| 2002-11-27 | 723.84 |
| 2002-11-28 | . |
| 2002-11-29 | 723.68 |
| 2002-12-02 | 724.69 |
| 2002-12-03 | 692.03 |
| 2002-12-04 | 682.84 |
| 2002-12-05 | 684.75 |
| 2002-12-06 | 687.09 |
| 2002-12-09 | 658.77 |
| 2002-12-10 | 670.02 |
| 2002-12-11 | 673.24 |
| 2002-12-12 | 669.79 |
| 2002-12-13 | 654.96 |
| 2002-12-16 | 670.77 |
| 2002-12-17 | 671.89 |
| 2002-12-18 | 658.89 |
| 2002-12-19 | 655.82 |
| 2002-12-20 | 659.35 |
| 2002-12-23 | 664.59 |
| 2002-12-24 | 658.59 |
| 2002-12-25 | . |
| 2002-12-26 | 656.92 |
| 2002-12-27 | 638.11 |
| 2002-12-30 | 639.80 |
| 2002-12-31 | 651.60 |
| 2003-01-01 | . |
| 2003-01-02 | 677.04 |
| 2003-01-03 | 678.40 |
| 2003-01-06 | 699.52 |
| 2003-01-07 | 695.37 |
| 2003-01-08 | 683.42 |
| 2003-01-09 | 701.68 |
| 2003-01-10 | 711.20 |
| 2003-01-13 | 713.29 |
| 2003-01-14 | 719.38 |
| 2003-01-15 | 709.22 |
| 2003-01-16 | 708.60 |
| 2003-01-17 | 698.11 |
| 2003-01-20 | . |
| 2003-01-21 | 676.99 |
| 2003-01-22 | 669.07 |
| 2003-01-23 | 688.34 |
| 2003-01-24 | 669.04 |
| 2003-01-27 | 652.92 |
| 2003-01-28 | 662.81 |
| 2003-01-29 | 675.22 |
| 2003-01-30 | 645.76 |
| 2003-01-31 | 657.45 |
| 2003-02-03 | 650.27 |
| 2003-02-04 | 631.45 |
| 2003-02-05 | 627.75 |
| 2003-02-06 | 634.20 |
| 2003-02-07 | 622.64 |
| 2003-02-10 | 623.99 |
| 2003-02-11 | 620.52 |
| 2003-02-12 | 611.42 |
| 2003-02-13 | 602.32 |
| 2003-02-14 | 619.11 |
| 2003-02-17 | . |
| 2003-02-18 | 638.55 |
| 2003-02-19 | 627.57 |
| 2003-02-20 | 622.73 |
| 2003-02-21 | 633.48 |
| 2003-02-24 | 611.20 |
| 2003-02-25 | 621.60 |
| 2003-02-26 | 613.58 |
| 2003-02-27 | 625.69 |
| 2003-02-28 | 638.04 |
| 2003-03-03 | 631.25 |
| 2003-03-04 | 613.38 |
| 2003-03-05 | 620.12 |
| 2003-03-06 | 611.56 |
| 2003-03-07 | 619.95 |
| 2003-03-10 | 603.28 |
| 2003-03-11 | 594.18 |
| 2003-03-12 | 590.07 |
| 2003-03-13 | 618.56 |
| 2003-03-14 | 625.68 |
| 2003-03-17 | 651.98 |
| 2003-03-18 | 645.36 |
| 2003-03-19 | 647.68 |
| 2003-03-20 | 659.56 |
| 2003-03-21 | 680.97 |
| 2003-03-24 | 647.11 |
| 2003-03-25 | 659.75 |
| 2003-03-26 | 653.95 |
| 2003-03-27 | 654.55 |
| 2003-03-28 | 649.19 |
| 2003-03-31 | 633.54 |
| 2003-04-01 | 642.10 |
| 2003-04-02 | 660.93 |
| 2003-04-03 | 659.05 |
| 2003-04-04 | 661.80 |
| 2003-04-07 | 671.62 |
| 2003-04-08 | 669.58 |
| 2003-04-09 | 662.70 |
| 2003-04-10 | 663.61 |
| 2003-04-11 | 663.47 |
| 2003-04-14 | 680.39 |
| 2003-04-15 | 684.66 |
| 2003-04-16 | 673.99 |
| 2003-04-17 | 685.43 |
| 2003-04-18 | . |
| 2003-04-21 | 687.29 |
| 2003-04-22 | 710.61 |
| 2003-04-23 | 721.84 |
| 2003-04-24 | 710.11 |
| 2003-04-25 | 696.71 |
| 2003-04-28 | 708.64 |
| 2003-04-29 | 713.80 |
| 2003-04-30 | 716.61 |
| 2003-05-01 | 714.35 |
| 2003-05-02 | 718.52 |
| 2003-05-05 | 708.24 |
| 2003-05-06 | 714.78 |
| 2003-05-07 | 717.33 |
| 2003-05-08 | 708.65 |
| 2003-05-09 | 719.50 |
| 2003-05-12 | 729.07 |
| 2003-05-13 | 725.83 |
| 2003-05-14 | 722.43 |
| 2003-05-15 | 733.28 |
| 2003-05-16 | 739.05 |
| 2003-05-19 | 716.09 |
| 2003-05-20 | 712.66 |
| 2003-05-21 | 718.65 |
| 2003-05-22 | 735.07 |
| 2003-05-23 | 733.21 |
| 2003-05-26 | . |
| 2003-05-27 | 744.19 |
| 2003-05-28 | 742.89 |
| 2003-05-29 | 744.97 |
| 2003-05-30 | 752.58 |
| 2003-06-02 | 765.14 |
| 2003-06-03 | 759.06 |
| 2003-06-04 | 774.86 |
| 2003-06-05 | 778.43 |
| 2003-06-06 | 770.78 |
| 2003-06-09 | 756.62 |
| 2003-06-10 | 764.33 |
| 2003-06-11 | 777.40 |
| 2003-06-12 | 783.93 |
| 2003-06-13 | 774.71 |
| 2003-06-16 | 790.58 |
| 2003-06-17 | 790.68 |
| 2003-06-18 | 784.27 |
| 2003-06-19 | 767.50 |
| 2003-06-20 | 767.25 |
| 2003-06-23 | 754.67 |
| 2003-06-24 | 751.05 |
| 2003-06-25 | 748.65 |
| 2003-06-26 | 756.64 |
| 2003-06-27 | 752.50 |
| 2003-06-30 | 757.27 |
| 2003-07-01 | 757.36 |
| 2003-07-02 | 764.35 |
| 2003-07-03 | 761.68 |
| 2003-07-04 | . |
| 2003-07-07 | 782.86 |
| 2003-07-08 | 781.45 |
| 2003-07-09 | 779.53 |
| 2003-07-10 | 768.68 |
| 2003-07-11 | 776.91 |
| 2003-07-14 | 785.31 |
| 2003-07-15 | 781.40 |
| 2003-07-16 | 773.96 |
| 2003-07-17 | 762.77 |
| 2003-07-18 | 770.51 |
| 2003-07-21 | 755.13 |
| 2003-07-22 | 762.34 |
| 2003-07-23 | 753.01 |
| 2003-07-24 | 753.56 |
| 2003-07-25 | 763.16 |
| 2003-07-28 | 766.32 |
| 2003-07-29 | 767.26 |
| 2003-07-30 | 754.25 |
| 2003-07-31 | 760.19 |
| 2003-08-01 | 757.47 |
| 2003-08-04 | 751.83 |
| 2003-08-05 | 738.58 |
| 2003-08-06 | 737.57 |
| 2003-08-07 | 736.38 |
| 2003-08-08 | 740.75 |
| 2003-08-11 | 749.17 |
| 2003-08-12 | 758.01 |
| 2003-08-13 | 754.31 |
| 2003-08-14 | 759.33 |
| 2003-08-15 | 758.41 |
| 2003-08-18 | 764.05 |
| 2003-08-19 | 770.40 |
| 2003-08-20 | 767.66 |
| 2003-08-21 | 774.42 |
| 2003-08-22 | 770.06 |
| 2003-08-25 | 765.14 |
| 2003-08-26 | 766.32 |
| 2003-08-27 | 767.59 |
| 2003-08-28 | 771.51 |
| 2003-08-29 | 783.99 |
| 2003-09-01 | . |
| 2003-09-02 | 791.87 |
| 2003-09-03 | 795.56 |
| 2003-09-04 | 801.09 |
| 2003-09-05 | 794.00 |
| 2003-09-08 | 796.66 |
| 2003-09-09 | 789.01 |
| 2003-09-10 | 772.84 |
| 2003-09-11 | 774.93 |
| 2003-09-12 | 771.50 |
| 2003-09-15 | 763.47 |
| 2003-09-16 | 778.20 |
| 2003-09-17 | 776.11 |
| 2003-09-18 | 783.36 |
| 2003-09-19 | 775.36 |
| 2003-09-22 | 762.55 |
| 2003-09-23 | 767.04 |
| 2003-09-24 | 749.00 |
| 2003-09-25 | 744.64 |
| 2003-09-26 | 733.85 |
| 2003-09-29 | 737.84 |
| 2003-09-30 | 737.35 |
| 2003-10-01 | 753.84 |
| 2003-10-02 | 759.04 |
| 2003-10-03 | 764.27 |
| 2003-10-06 | 768.59 |
| 2003-10-07 | 770.60 |
| 2003-10-08 | 762.31 |
| 2003-10-09 | 770.63 |
| 2003-10-10 | 775.98 |
| 2003-10-13 | 779.64 |
| 2003-10-14 | 784.10 |
| 2003-10-15 | 779.27 |
| 2003-10-16 | 784.48 |
| 2003-10-17 | 772.58 |
| 2003-10-20 | 772.66 |
| 2003-10-21 | 771.76 |
| 2003-10-22 | 763.30 |
| 2003-10-23 | 762.46 |
| 2003-10-24 | 761.24 |
| 2003-10-27 | 768.77 |
| 2003-10-28 | 783.04 |
| 2003-10-29 | 783.75 |
| 2003-10-30 | 787.30 |
| 2003-10-31 | 787.13 |
| 2003-11-03 | 790.56 |
| 2003-11-04 | 784.06 |
| 2003-11-05 | 785.73 |
| 2003-11-06 | 794.85 |
| 2003-11-07 | 802.87 |
| 2003-11-10 | 795.04 |
| 2003-11-11 | 782.72 |
| 2003-11-12 | 788.71 |
| 2003-11-13 | 784.98 |
| 2003-11-14 | 779.43 |
| 2003-11-17 | 776.03 |
| 2003-11-18 | 766.78 |
| 2003-11-19 | 772.14 |
| 2003-11-20 | 768.38 |
| 2003-11-21 | 773.29 |
| 2003-11-24 | 782.68 |
| 2003-11-25 | 789.19 |
| 2003-11-26 | 794.35 |
| 2003-11-27 | . |
| 2003-11-28 | 793.13 |
| 2003-12-01 | 797.95 |
| 2003-12-02 | 797.62 |
| 2003-12-03 | 795.55 |
| 2003-12-04 | 795.25 |
| 2003-12-05 | 786.20 |
| 2003-12-08 | 789.92 |
| 2003-12-09 | 792.61 |
| 2003-12-10 | 790.81 |
| 2003-12-11 | 801.58 |
| 2003-12-12 | 811.28 |
| 2003-12-15 | 809.94 |
| 2003-12-16 | 811.58 |
| 2003-12-17 | 809.98 |
| 2003-12-18 | 820.32 |
| 2003-12-19 | 824.37 |
| 2003-12-22 | 827.73 |
| 2003-12-23 | 831.04 |
| 2003-12-24 | 830.43 |
| 2003-12-25 | . |
| 2003-12-26 | 831.98 |
| 2003-12-29 | 839.56 |
| 2003-12-30 | 839.92 |
| 2003-12-31 | 846.05 |
| 2004-01-01 | . |
| 2004-01-02 | 850.33 |
| 2004-01-05 | 857.19 |
| 2004-01-06 | 854.67 |
| 2004-01-07 | 856.80 |
| 2004-01-08 | 866.35 |
| 2004-01-09 | 861.63 |
| 2004-01-12 | 865.29 |
| 2004-01-13 | 860.03 |
| 2004-01-14 | 862.95 |
| 2004-01-15 | 860.79 |
| 2004-01-16 | 859.55 |
| 2004-01-19 | . |
| 2004-01-20 | 859.47 |
| 2004-01-21 | 868.97 |
| 2004-01-22 | 870.70 |
| 2004-01-23 | 869.26 |
| 2004-01-26 | 870.60 |
| 2004-01-27 | 858.16 |
| 2004-01-28 | 838.97 |
| 2004-01-29 | 843.82 |
| 2004-01-30 | 838.75 |
| 2004-02-02 | 839.61 |
| 2004-02-03 | 832.40 |
| 2004-02-04 | 822.32 |
| 2004-02-05 | 823.05 |
| 2004-02-06 | 832.82 |
| 2004-02-09 | 837.99 |
| 2004-02-10 | 851.24 |
| 2004-02-11 | 859.57 |
| 2004-02-12 | 846.84 |
| 2004-02-13 | 838.25 |
| 2004-02-16 | . |
| 2004-02-17 | 846.27 |
| 2004-02-18 | 844.06 |
| 2004-02-19 | 836.86 |
| 2004-02-20 | 829.88 |
| 2004-02-23 | 821.50 |
| 2004-02-24 | 820.07 |
| 2004-02-25 | 824.46 |
| 2004-02-26 | 828.22 |
| 2004-02-27 | 827.02 |
| 2004-03-01 | 832.49 |
| 2004-03-02 | 827.49 |
| 2004-03-03 | 830.02 |
| 2004-03-04 | 838.43 |
| 2004-03-05 | 834.31 |
| 2004-03-08 | 826.49 |
| 2004-03-09 | 821.21 |
| 2004-03-10 | 807.27 |
| 2004-03-11 | 797.64 |
| 2004-03-12 | 811.26 |
| 2004-03-15 | 793.27 |
| 2004-03-16 | 795.38 |
| 2004-03-17 | 806.56 |
| 2004-03-18 | 805.42 |
| 2004-03-19 | 805.23 |
| 2004-03-22 | 790.02 |
| 2004-03-23 | 788.61 |
| 2004-03-24 | 786.53 |
| 2004-03-25 | 799.56 |
| 2004-03-26 | 800.11 |
| 2004-03-29 | 804.16 |
| 2004-03-30 | 807.68 |
| 2004-03-31 | 808.08 |
| 2004-04-01 | 817.03 |
| 2004-04-02 | 828.39 |
| 2004-04-05 | 835.09 |
| 2004-04-06 | 838.50 |
| 2004-04-07 | 834.44 |
| 2004-04-08 | 836.79 |
| 2004-04-09 | . |
| 2004-04-12 | 841.54 |
| 2004-04-13 | 827.08 |
| 2004-04-14 | 831.13 |
| 2004-04-15 | 824.99 |
| 2004-04-16 | 827.39 |
| 2004-04-19 | 834.37 |
| 2004-04-20 | 825.70 |
| 2004-04-21 | 828.39 |
| 2004-04-22 | 834.50 |
| 2004-04-23 | 830.07 |
| 2004-04-26 | 827.49 |
| 2004-04-27 | 828.86 |
| 2004-04-28 | 819.98 |
| 2004-04-29 | 817.27 |
| 2004-04-30 | 809.67 |
| 2004-05-03 | 814.80 |
| 2004-05-04 | 814.91 |
| 2004-05-05 | 814.25 |
| 2004-05-06 | 802.94 |
| 2004-05-07 | 793.74 |
| 2004-05-10 | 776.41 |
| 2004-05-11 | 791.56 |
| 2004-05-12 | 791.29 |
| 2004-05-13 | 788.85 |
| 2004-05-14 | 786.62 |
| 2004-05-17 | 774.71 |
| 2004-05-18 | 778.49 |
| 2004-05-19 | 780.64 |
| 2004-05-20 | 780.46 |
| 2004-05-21 | 783.27 |
| 2004-05-24 | 788.16 |
| 2004-05-25 | 802.85 |
| 2004-05-26 | 804.24 |
| 2004-05-27 | 803.70 |
| 2004-05-28 | 799.89 |
| 2004-05-31 | . |
| 2004-06-01 | 798.34 |
| 2004-06-02 | 802.74 |
| 2004-06-03 | 796.94 |
| 2004-06-04 | 800.92 |
| 2004-06-07 | 810.35 |
| 2004-06-08 | 803.86 |
| 2004-06-09 | 798.58 |
| 2004-06-10 | 801.18 |
| 2004-06-11 | . |
| 2004-06-14 | 790.23 |
| 2004-06-15 | 793.25 |
| 2004-06-16 | 792.43 |
| 2004-06-17 | 792.21 |
| 2004-06-18 | 793.87 |
| 2004-06-21 | 787.49 |
| 2004-06-22 | 782.51 |
| 2004-06-23 | 779.17 |
| 2004-06-24 | 780.71 |
| 2004-06-25 | 779.14 |
| 2004-06-28 | 778.43 |
| 2004-06-29 | 780.47 |
| 2004-06-30 | 785.66 |
| 2004-07-01 | 780.99 |
| 2004-07-02 | 779.37 |
| 2004-07-05 | . |
| 2004-07-06 | 769.68 |
| 2004-07-07 | 767.89 |
| 2004-07-08 | 760.32 |
| 2004-07-09 | 762.93 |
| 2004-07-12 | 763.01 |
| 2004-07-13 | 763.67 |
| 2004-07-14 | 760.63 |
| 2004-07-15 | 756.98 |
| 2004-07-16 | 750.81 |
| 2004-07-19 | 749.81 |
| 2004-07-20 | 757.35 |
| 2004-07-21 | 752.47 |
| 2004-07-22 | 757.88 |
| 2004-07-23 | 750.02 |
| 2004-07-26 | 744.79 |
| 2004-07-27 | 749.75 |
| 2004-07-28 | 740.22 |
| 2004-07-29 | 743.82 |
| 2004-07-30 | 744.14 |
| 2004-08-02 | 753.32 |
| 2004-08-03 | 753.46 |
| 2004-08-04 | 744.41 |
| 2004-08-05 | 739.73 |
| 2004-08-06 | 728.34 |
| 2004-08-09 | 722.66 |
| 2004-08-10 | 730.47 |
| 2004-08-11 | 723.83 |
| 2004-08-12 | 714.63 |
| 2004-08-13 | 717.36 |
| 2004-08-16 | 731.93 |
| 2004-08-17 | 736.37 |
| 2004-08-18 | 744.91 |
| 2004-08-19 | 744.16 |
| 2004-08-20 | 752.15 |
| 2004-08-23 | 747.25 |
| 2004-08-24 | 745.22 |
| 2004-08-25 | 748.21 |
| 2004-08-26 | 747.64 |
| 2004-08-27 | 747.75 |
| 2004-08-30 | 739.22 |
| 2004-08-31 | 739.20 |
| 2004-09-01 | 739.46 |
| 2004-09-02 | 743.05 |
| 2004-09-03 | 737.89 |
| 2004-09-06 | . |
| 2004-09-07 | 743.80 |
| 2004-09-08 | 745.48 |
| 2004-09-09 | 746.01 |
| 2004-09-10 | 751.70 |
| 2004-09-13 | 751.38 |
| 2004-09-14 | 756.80 |
| 2004-09-15 | 752.38 |
| 2004-09-16 | 758.69 |
| 2004-09-17 | 760.22 |
| 2004-09-20 | 754.15 |
| 2004-09-21 | 755.41 |
| 2004-09-22 | 748.14 |
| 2004-09-23 | 751.47 |
| 2004-09-24 | 754.16 |
| 2004-09-27 | 746.84 |
| 2004-09-28 | 743.68 |
| 2004-09-29 | 745.98 |
| 2004-09-30 | 749.84 |
| 2004-10-01 | 763.25 |
| 2004-10-04 | 769.92 |
| 2004-10-05 | 772.57 |
| 2004-10-06 | 779.88 |
| 2004-10-07 | 774.29 |
| 2004-10-08 | 766.22 |
| 2004-10-11 | 769.11 |
| 2004-10-12 | 769.70 |
| 2004-10-13 | 769.22 |
| 2004-10-14 | 762.06 |
| 2004-10-15 | 762.62 |
| 2004-10-18 | 765.36 |
| 2004-10-19 | 760.38 |
| 2004-10-20 | 757.47 |
| 2004-10-21 | 761.74 |
| 2004-10-22 | 754.95 |
| 2004-10-25 | 756.00 |
| 2004-10-26 | 767.57 |
| 2004-10-27 | 776.41 |
| 2004-10-28 | 780.42 |
| 2004-10-29 | 782.61 |
| 2004-11-01 | 779.00 |
| 2004-11-02 | 783.80 |
| 2004-11-03 | 789.40 |
| 2004-11-04 | 801.35 |
| 2004-11-05 | 801.09 |
| 2004-11-08 | 795.47 |
| 2004-11-09 | 798.29 |
| 2004-11-10 | 798.82 |
| 2004-11-11 | 803.11 |
| 2004-11-12 | 809.44 |
| 2004-11-15 | 812.31 |
| 2004-11-16 | 810.01 |
| 2004-11-17 | 813.43 |
| 2004-11-18 | 813.80 |
| 2004-11-19 | 809.12 |
| 2004-11-22 | 815.69 |
| 2004-11-23 | 821.63 |
| 2004-11-24 | 822.79 |
| 2004-11-25 | . |
| 2004-11-26 | 822.99 |
| 2004-11-29 | 818.67 |
| 2004-11-30 | 814.29 |
| 2004-12-01 | 827.92 |
| 2004-12-02 | 827.90 |
| 2004-12-03 | 823.16 |
| 2004-12-06 | 824.45 |
| 2004-12-07 | 822.95 |
| 2004-12-08 | 818.39 |
| 2004-12-09 | 825.80 |
| 2004-12-10 | 827.82 |
| 2004-12-13 | 831.16 |
| 2004-12-14 | 836.20 |
| 2004-12-15 | 843.13 |
| 2004-12-16 | 841.60 |
| 2004-12-17 | 842.32 |
| 2004-12-20 | 841.17 |
| 2004-12-21 | 848.26 |
| 2004-12-22 | 850.32 |
| 2004-12-23 | 848.60 |
| 2004-12-24 | . |
| 2004-12-27 | 853.69 |
| 2004-12-28 | 859.21 |
| 2004-12-29 | 856.04 |
| 2004-12-30 | 860.12 |
| 2004-12-31 | 860.12 |
| 2005-01-03 | 854.62 |
| 2005-01-04 | 844.06 |
| 2005-01-05 | 839.38 |
| 2005-01-06 | 840.87 |
| 2005-01-07 | 838.66 |
| 2005-01-10 | 843.78 |
| 2005-01-11 | 838.53 |
| 2005-01-12 | 842.42 |
| 2005-01-13 | 838.32 |
| 2005-01-14 | 843.17 |
| 2005-01-17 | . |
| 2005-01-18 | 847.16 |
| 2005-01-19 | 839.43 |
| 2005-01-20 | 837.47 |
| 2005-01-21 | 838.68 |
| 2005-01-24 | 835.72 |
| 2005-01-25 | 835.94 |
| 2005-01-26 | 835.24 |
| 2005-01-27 | 829.46 |
#2005-01-28| 825.77
#2005-01-31| 831.09
#2005-02-01| 829.62
#2005-02-02| 833.83
#2005-02-03| 831.28
#2005-02-04| 837.70
#2005-02-07| 838.03
#2005-02-08| 836.71
#2005-02-09| 831.56
#2005-02-10| 833.92
#2005-02-11| 838.34
#2005-02-14| 833.43
#2005-02-15| 839.84
#2005-02-16| 841.09
#2005-02-17| 837.78
#2005-02-18| 833.89
#2005-02-21| .
#2005-02-22| 822.03
#2005-02-23| 825.80
#2005-02-24| 820.73
#2005-02-25| 817.80
#2005-02-28| 818.80
#2005-03-01| 826.99
#2005-03-02| 831.84
#2005-03-03| 830.26
#2005-03-04| 835.56
#2005-03-07| 839.64
#2005-03-08| 835.15
#2005-03-09| 827.25
#2005-03-10| 826.52
#2005-03-11| 822.05
#2005-03-14| 828.73
#2005-03-15| 831.86
#2005-03-16| 832.93
#2005-03-17| 839.78
#2005-03-18| 839.92
#2005-03-21| 836.77
#2005-03-22| 826.84
#2005-03-23| 823.53
#2005-03-24| 820.50
#2005-03-25| .
#2005-03-28| 823.96
#2005-03-29| 817.55
#2005-03-30| 826.72
#2005-03-31| 827.69
#2005-04-01| 823.80
#2005-04-04| 822.07
#2005-04-05| 826.47
#2005-04-06| 822.33
#2005-04-07| 830.09
#2005-04-08| 826.26
#2005-04-11| 824.45
#2005-04-12| 827.89
#2005-04-13| 819.73
#2005-04-14| 812.84
#2005-04-15| 801.20
#2005-04-18| 796.53
#2005-04-19| 798.41
#2005-04-20| 789.30
#2005-04-21| 807.85
#2005-04-22| 797.07
#2005-04-25| 801.47
#2005-04-26| 793.56
#2005-04-27| 795.18
#2005-04-28| 784.15
#2005-04-29| 788.53
#2005-05-02| 791.23
#2005-05-03| 791.00
#2005-05-04| 807.95
#2005-05-05| 802.68
#2005-05-06| 800.83
#2005-05-09| 806.13
#2005-05-10| 797.34
#2005-05-11| 791.54
#2005-05-12| 791.47
#2005-05-13| 790.45
#2005-05-16| 789.65
#2005-05-17| 791.61
#2005-05-18| 796.45
#2005-05-19| 805.06
#2005-05-20| 804.07
#2005-05-23| 807.27
#2005-05-24| 809.89
#2005-05-25| 805.21
#2005-05-26| 807.94
#2005-05-27| 809.67
#2005-05-30| .
#2005-05-31| 804.20
#2005-06-01| 804.76
#2005-06-02| 805.58
#2005-06-03| 803.15
#2005-06-06| 800.52
#2005-06-07| 801.21
#2005-06-08| 800.15
#2005-06-09| 800.69
#2005-06-10| 799.34
#2005-06-13| 804.58
#2005-06-14| 805.74
#2005-06-15| 802.08
#2005-06-16| 802.16
#2005-06-17| 802.04
#2005-06-20| 808.11
#2005-06-21| 810.55
#2005-06-22| 811.15
#2005-06-23| 801.27
#2005-06-24| 799.93
#2005-06-27| 794.26
#2005-06-28| 800.34
#2005-06-29| 795.75
#2005-06-30| 791.30
#2005-07-01| 790.04
#2005-07-04| .
#2005-07-05| 790.05
#2005-07-06| 786.73
#2005-07-07| 783.14
#2005-07-08| 795.18
#2005-07-11| 797.85
#2005-07-12| 799.53
#2005-07-13| 798.91
#2005-07-14| 801.15
#2005-07-15| 800.62
#2005-07-18| 795.13
#2005-07-19| 795.68
#2005-07-20| 798.06
#2005-07-21| 790.87
#2005-07-22| 798.18
#2005-07-25| 794.84
#2005-07-26| 803.03
#2005-07-27| 806.80
#2005-07-28| 811.59
#2005-07-29| 802.61
#2005-08-01| 802.81
#2005-08-02| 807.29
#2005-08-03| 806.48
#2005-08-04| 809.45
#2005-08-05| 809.03
#2005-08-08| 807.51
#2005-08-09| 816.26
#2005-08-10| 814.78
#2005-08-11| 822.45
#2005-08-12| 823.07
#2005-08-15| 829.33
#2005-08-16| 820.93
#2005-08-17| 822.26
#2005-08-18| 817.89
#2005-08-19| 815.55
#2005-08-22| 817.29
#2005-08-23| 814.43
#2005-08-24| 806.74
#2005-08-25| 807.29
#2005-08-26| 804.65
#2005-08-29| 807.46
#2005-08-30| 808.47
#2005-08-31| 810.65
#2005-09-01| 808.99
#2005-09-02| 805.61
#2005-09-05| .
#2005-09-06| 814.78
#2005-09-07| 809.88
#2005-09-08| 805.99
#2005-09-09| 810.46
#2005-09-12| 810.94
#2005-09-13| 802.87
#2005-09-14| 797.08
#2005-09-15| 799.86
#2005-09-16| 805.57
#2005-09-19| 797.57
#2005-09-20| 791.95
#2005-09-21| 779.21
#2005-09-22| 779.68
#2005-09-23| 779.63
#2005-09-26| 779.08
#2005-09-27| 777.86
#2005-09-28| 776.54
#2005-09-29| 783.98
#2005-09-30| 788.08
#2005-10-03| 785.89
#2005-10-04| 782.18
#2005-10-05| 770.58
#2005-10-06| 768.45
#2005-10-07| 770.53
#2005-10-10| 768.59
#2005-10-11| 761.90
#2005-10-12| 751.71
#2005-10-13| 750.61
#2005-10-14| 757.33
#2005-10-17| 755.41
#2005-10-18| 746.38
#2005-10-19| 751.50
#2005-10-20| 740.64
#2005-10-21| 738.74
#2005-10-24| 750.82
#2005-10-25| 750.18
#2005-10-26| 747.91
#2005-10-27| 737.72
#2005-10-28| 744.76
#2005-10-31| 751.57
#2005-11-01| 753.85
#2005-11-02| 765.62
#2005-11-03| 762.10
#2005-11-04| 760.78
#2005-11-07| 763.48
#2005-11-08| 760.19
#2005-11-09| 763.17
#2005-11-10| 770.25
#2005-11-11| 770.87
#2005-11-14| 767.72
#2005-11-15| 762.03
#2005-11-16| 758.66
#2005-11-17| 765.45
#2005-11-18| 769.23
#2005-11-21| 770.42
#2005-11-22| 772.83
#2005-11-23| 776.52
#2005-11-24| .
#2005-11-25| 777.59
#2005-11-28| 772.59
#2005-11-29| 768.94
#2005-11-30| 764.71
#2005-12-01| 772.71
#2005-12-02| 775.80
#2005-12-05| 773.47
#2005-12-06| 776.25
#2005-12-07| 778.16
#2005-12-08| 771.89
#2005-12-09| 773.26
#2005-12-12| 774.84
#2005-12-13| 776.55
#2005-12-14| 776.21
#2005-12-15| 773.68
#2005-12-16| 774.76
#2005-12-19| 770.74
#2005-12-20| 765.33
#2005-12-21| 762.06
#2005-12-22| 765.53
#2005-12-23| 767.61
#2005-12-26| .
#2005-12-27| 761.94
#2005-12-28| 760.23
#2005-12-29| 761.39
#2005-12-30| 758.20
#2006-01-02| .
#2006-01-03| 724.99
#2006-01-04| 727.83
#2006-01-05| 727.48
#2006-01-06| 736.84
#2006-01-09| 737.51
#2006-01-10| 735.09
#2006-01-11| 736.46
#2006-01-12| 734.82
#2006-01-13| 735.65
#2006-01-16| .
#2006-01-17| 735.59
#2006-01-18| 733.92
#2006-01-19| 740.44
#2006-01-20| 729.98
#2006-01-23| 730.03
#2006-01-24| 732.98
#2006-01-25| 727.52
#2006-01-26| 729.19
#2006-01-27| 732.27
#2006-01-30| 734.04
#2006-01-31| 730.10
#2006-02-01| 736.20
#2006-02-02| 728.48
#2006-02-03| 728.74
#2006-02-06| 728.91
#2006-02-07| 730.81
#2006-02-08| 737.69
#2006-02-09| 736.22
#2006-02-10| 736.62
#2006-02-13| 733.71
#2006-02-14| 737.95
#2006-02-15| 738.67
#2006-02-16| 737.95
#2006-02-17| 734.74
#2006-02-20| .
#2006-02-21| 732.52
#2006-02-22| 736.06
#2006-02-23| 735.33
#2006-02-24| 735.45
#2006-02-27| 741.19
#2006-02-28| 735.83
#2006-03-01| 741.20
#2006-03-02| 740.87
#2006-03-03| 741.73
#2006-03-06| 736.28
#2006-03-07| 735.22
#2006-03-08| 733.82
#2006-03-09| 730.94
#2006-03-10| 733.80
#2006-03-13| 733.63
#2006-03-14| 737.80
#2006-03-15| 741.98
#2006-03-16| 740.63
#2006-03-17| 737.90
#2006-03-20| 736.99
#2006-03-21| 733.25
#2006-03-22| 732.83
#2006-03-23| 732.60
#2006-03-24| 732.90
#2006-03-27| 731.16
#2006-03-28| 725.77
#2006-03-29| 731.53
#2006-03-30| 733.82
#2006-03-31| 733.21
#2006-04-03| 734.18
#2006-04-04| 735.96
#2006-04-05| 738.09
#2006-04-06| 742.12
#2006-04-07| 739.23
#2006-04-10| 742.07
#2006-04-11| 737.56
#2006-04-12| 738.05
#2006-04-13| 741.90
#2006-04-14| .
#2006-04-17| 738.75
#2006-04-18| 746.50
#2006-04-19| 743.32
#2006-04-20| 741.43
#2006-04-21| 737.99
#2006-04-24| 737.54
#2006-04-25| 738.10
#2006-04-26| 740.07
#2006-04-27| 748.39
#2006-04-28| 751.72
#2006-05-01| 745.93
#2006-05-02| 748.85
#2006-05-03| 748.95
#2006-05-04| 752.64
#2006-05-05| 759.51
#2006-05-08| 761.74
#2006-05-09| 765.31
#2006-05-10| 769.14
#2006-05-11| 765.84
#2006-05-12| 764.45
#2006-05-15| 765.99
#2006-05-16| 772.25
#2006-05-17| 763.63
#2006-05-18| 758.48
#2006-05-19| 760.43
#2006-05-22| 756.40
#2006-05-23| 753.19
#2006-05-24| 752.09
#2006-05-25| 761.06
#2006-05-26| 765.85
#2006-05-29| .
#2006-05-30| 760.82
#2006-05-31| 765.53
#2006-06-01| 776.04
#2006-06-02| 777.41
#2006-06-05| 768.11
#2006-06-06| 765.75
#2006-06-07| 766.38
#2006-06-08| 761.43
#2006-06-09| 758.54
#2006-06-12| 751.57
#2006-06-13| 742.64
#2006-06-14| 742.69
#2006-06-15| 754.16
#2006-06-16| 751.46
#2006-06-19| 748.99
#2006-06-20| 749.37
#2006-06-21| 753.09
#2006-06-22| 745.09
#2006-06-23| 743.34
#2006-06-26| 747.34
#2006-06-27| 739.78
#2006-06-28| 744.44
#2006-06-29| 756.97
#2006-06-30| 758.69
#2006-07-03| 760.76
#2006-07-04| .
#2006-07-05| 754.32
#2006-07-06| 752.44
#2006-07-07| 749.31
#2006-07-10| 747.99
#2006-07-11| 750.87
#2006-07-12| 744.36
#2006-07-13| 729.74
#2006-07-14| 722.72
#2006-07-17| 724.21
#2006-07-18| 727.26
#2006-07-19| 735.72
#2006-07-20| 729.07
#2006-07-21| 721.29
#2006-07-24| 731.53
#2006-07-25| 734.32
#2006-07-26| 732.21
#2006-07-27| 735.05
#2006-07-28| 746.45
#2006-07-31| 746.76
#2006-08-01| 741.23
#2006-08-02| 751.62
#2006-08-03| 750.23
#2006-08-04| 749.33
#2006-08-07| 743.55
#2006-08-08| 739.98
#2006-08-09| 732.94
#2006-08-10| 740.07
#2006-08-11| 739.42
#2006-08-14| 742.04
#2006-08-15| 748.08
#2006-08-16| 749.81
#2006-08-17| 754.60
#2006-08-18| 753.97
#2006-08-21| 753.73
#2006-08-22| 755.55
#2006-08-23| 752.12
#2006-08-24| 751.72
#2006-08-25| 754.34
#2006-08-28| 758.32
#2006-08-29| 759.26
#2006-08-30| 761.56
#2006-08-31| 761.59
#2006-09-01| 768.61
#2006-09-04| .
#2006-09-05| 765.24
#2006-09-06| 759.23
#2006-09-07| 758.28
#2006-09-08| 760.98
#2006-09-11| 761.82
#2006-09-12| 770.05
#2006-09-13| 770.51
#2006-09-14| 767.72
#2006-09-15| 770.28
#2006-09-18| 768.23
#2006-09-19| 769.57
#2006-09-20| 777.05
#2006-09-21| 774.43
#2006-09-22| 772.36
#2006-09-25| 785.02
#2006-09-26| 793.31
#2006-09-27| 792.79
#2006-09-28| 788.05
#2006-09-29| 790.08
#2006-10-02| 784.67
#2006-10-03| 791.55
#2006-10-04| 796.88
#2006-10-05| 798.07
#2006-10-06| 801.05
#2006-10-09| 806.11
#2006-10-10| 807.06
#2006-10-11| 805.54
#2006-10-12| 813.55
#2006-10-13| 815.55
#2006-10-16| 817.00
#2006-10-17| 817.03
#2006-10-18| 821.24
#2006-10-19| 823.99
#2006-10-20| 822.41
#2006-10-23| 826.74
#2006-10-24| 828.13
#2006-10-25| 828.90
#2006-10-26| 843.09
#2006-10-27| 841.87
#2006-10-30| 843.77
#2006-10-31| 844.63
#2006-11-01| 833.19
#2006-11-02| 836.20
#2006-11-03| 834.56
#2006-11-06| 847.62
#2006-11-07| 846.25
#2006-11-08| 851.92
#2006-11-09| 850.38
#2006-11-10| 846.90
#2006-11-13| 848.87
#2006-11-14| 850.92
#2006-11-15| 852.73
#2006-11-16| 857.85
#2006-11-17| 857.41
#2006-11-20| 858.74
#2006-11-21| 860.64
#2006-11-22| 860.92
#2006-11-23| .
#2006-11-24| 858.17
#2006-11-27| 848.20
#2006-11-28| 849.54
#2006-11-29| 856.10
#2006-11-30| 855.17
#2006-12-01| 856.63
#2006-12-04| 865.19
#2006-12-05| 872.60
#2006-12-06| 870.09
#2006-12-07| 871.70
#2006-12-08| 878.43
#2006-12-11| 885.72
#2006-12-12| 886.08
#2006-12-13| 887.25
#2006-12-14| 890.91
#2006-12-15| 890.42
#2006-12-18| 891.13
#2006-12-19| 893.93
#2006-12-20| 892.30
#2006-12-21| 890.77
#2006-12-22| 888.02
#2006-12-25| .
#2006-12-26| 892.54
#2006-12-27| 895.95
#2006-12-28| 894.15
#2006-12-29| 889.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 891.82
#2007-01-04| 894.72
#2007-01-05| 889.60
#2007-01-08| 893.20
#2007-01-09| 895.05
#2007-01-10| 902.41
#2007-01-11| 910.44
#2007-01-12| 915.17
#2007-01-15| .
#2007-01-16| 918.31
#2007-01-17| 918.04
#2007-01-18| 924.53
#2007-01-19| 919.17
#2007-01-22| 915.04
#2007-01-23| 917.63
#2007-01-24| 920.64
#2007-01-25| 906.15
#2007-01-26| 902.08
#2007-01-29| 904.29
#2007-01-30| 907.43
#2007-01-31| 911.69
#2007-02-01| 905.99
#2007-02-02| 909.57
#2007-02-05| 907.04
#2007-02-06| 907.36
#2007-02-07| 915.36
#2007-02-08| 912.65
#2007-02-09| 901.37
#2007-02-12| 891.16
#2007-02-13| 900.61
#2007-02-14| 904.24
#2007-02-15| 906.70
#2007-02-16| 909.99
#2007-02-19| .
#2007-02-20| 914.36
#2007-02-21| 913.61
#2007-02-22| 910.56
#2007-02-23| 906.44
#2007-02-26| 899.75
#2007-02-27| 867.14
#2007-02-28| 874.63
#2007-03-01| 873.77
#2007-03-02| 865.76
#2007-03-05| 857.68
#2007-03-06| 871.48
#2007-03-07| 868.75
#2007-03-08| 873.15
#2007-03-09| 874.08
#2007-03-12| 876.21
#2007-03-13| 861.78
#2007-03-14| 863.94
#2007-03-15| 864.89
#2007-03-16| 860.66
#2007-03-19| 871.16
#2007-03-20| 880.04
#2007-03-21| 893.39
#2007-03-22| 890.43
#2007-03-23| 885.49
#2007-03-26| 885.55
#2007-03-27| 880.72
#2007-03-28| 873.89
#2007-03-29| 877.68
#2007-03-30| 879.84
#2007-04-02| 881.04
#2007-04-03| 891.40
#2007-04-04| 890.38
#2007-04-05| 897.17
#2007-04-06| .
#2007-04-09| 897.43
#2007-04-10| 900.60
#2007-04-11| 899.08
#2007-04-12| 906.11
#2007-04-13| 910.91
#2007-04-16| 915.20
#2007-04-17| 916.45
#2007-04-18| 913.51
#2007-04-19| 908.56
#2007-04-20| 914.02
#2007-04-23| 912.11
#2007-04-24| 912.61
#2007-04-25| 921.26
#2007-04-26| 914.92
#2007-04-27| 908.44
#2007-04-30| 902.39
#2007-05-01| 904.55
#2007-05-02| 915.12
#2007-05-03| 916.63
#2007-05-04| 918.83
#2007-05-07| 923.48
#2007-05-08| 921.78
#2007-05-09| 916.70
#2007-05-10| 907.05
#2007-05-11| 916.54
#2007-05-14| 915.54
#2007-05-15| 913.76
#2007-05-16| 922.08
#2007-05-17| 920.06
#2007-05-18| 931.56
#2007-05-21| 936.81
#2007-05-22| 934.31
#2007-05-23| 936.14
#2007-05-24| 924.24
#2007-05-25| 930.67
#2007-05-28| .
#2007-05-29| 928.79
#2007-05-30| 936.63
#2007-05-31| 932.93
#2007-06-01| 936.97
#2007-06-04| 938.54
#2007-06-05| 932.80
#2007-06-06| 924.27
#2007-06-07| 910.77
#2007-06-08| 916.00
#2007-06-11| 917.45
#2007-06-12| 906.74
#2007-06-13| 915.98
#2007-06-14| 924.93
#2007-06-15| 930.25
#2007-06-18| 927.03
#2007-06-19| 933.01
#2007-06-20| 928.98
#2007-06-21| 928.96
#2007-06-22| 919.89
#2007-06-25| 918.46
#2007-06-26| 916.38
#2007-06-27| 920.36
#2007-06-28| 920.65
#2007-06-29| 920.04
#2007-07-02| 929.27
#2007-07-03| 928.20
#2007-07-04| .
#2007-07-05| 932.13
#2007-07-06| 933.93
#2007-07-09| 932.94
#2007-07-10| 920.05
#2007-07-11| 924.79
#2007-07-12| 932.62
#2007-07-13| 936.25
#2007-07-16| 936.79
#2007-07-17| 941.29
#2007-07-18| 943.33
#2007-07-19| 944.13
#2007-07-20| 932.72
#2007-07-23| 939.77
#2007-07-24| 924.04
#2007-07-25| 923.59
#2007-07-26| 895.35
#2007-07-27| 883.71
#2007-07-30| 889.59
#2007-07-31| 878.98
#2007-08-01| 876.66
#2007-08-02| 879.75
#2007-08-03| 865.06
#2007-08-06| 869.86
#2007-08-07| 870.57
#2007-08-08| 875.82
#2007-08-09| 853.84
#2007-08-10| 855.16
#2007-08-13| 860.72
#2007-08-14| 843.65
#2007-08-15| 833.42
#2007-08-16| 829.63
#2007-08-17| 841.51
#2007-08-20| 837.33
#2007-08-21| 842.12
#2007-08-22| 854.73
#2007-08-23| 854.99
#2007-08-24| 864.85
#2007-08-27| 864.60
#2007-08-28| 842.40
#2007-08-29| 861.23
#2007-08-30| 856.09
#2007-08-31| 867.47
#2007-09-03| .
#2007-09-04| 875.74
#2007-09-05| 867.16
#2007-09-06| 872.92
#2007-09-07| 860.55
#2007-09-10| 856.66
#2007-09-11| 861.53
#2007-09-12| 860.72
#2007-09-13| 862.09
#2007-09-14| 859.30
#2007-09-17| 852.84
#2007-09-18| 874.71
#2007-09-19| 876.43
#2007-09-20| 868.33
#2007-09-21| 872.12
#2007-09-24| 863.42
#2007-09-25| 865.15
#2007-09-26| 870.61
#2007-09-27| 873.73
#2007-09-28| 875.47
#2007-10-01| 885.68
#2007-10-02| 883.13
#2007-10-03| 882.90
#2007-10-04| 887.73
#2007-10-05| 901.53
#2007-10-08| 897.86
#2007-10-09| 903.13
#2007-10-10| 902.87
#2007-10-11| 899.33
#2007-10-12| 902.65
#2007-10-15| 894.78
#2007-10-16| 891.85
#2007-10-17| 892.50
#2007-10-18| 889.16
#2007-10-19| 868.45
#2007-10-22| 874.55
#2007-10-23| 878.39
#2007-10-24| 878.81
#2007-10-25| 859.63
#2007-10-26| 869.10
#2007-10-29| 870.62
#2007-10-30| 864.87
#2007-10-31| 873.81
#2007-11-01| 856.81
#2007-11-02| 856.73
#2007-11-05| 852.00
#2007-11-06| 863.30
#2007-11-07| 846.92
#2007-11-08| 846.59
#2007-11-09| 830.23
#2007-11-12| 811.97
#2007-11-13| 833.94
#2007-11-14| 816.30
#2007-11-15| 814.45
#2007-11-16| 819.15
#2007-11-19| 805.61
#2007-11-20| 803.95
#2007-11-21| 792.78
#2007-11-22| .
#2007-11-23| 802.47
#2007-11-26| 789.45
#2007-11-27| 798.99
#2007-11-28| 818.19
#2007-11-29| 820.37
#2007-11-30| 830.42
#2007-12-03| 828.60
#2007-12-04| 819.10
#2007-12-05| 808.01
#2007-12-06| 817.59
#2007-12-07| 818.85
#2007-12-10| 816.47
#2007-12-11| 800.66
#2007-12-12| 802.26
#2007-12-13| 804.90
#2007-12-14| 800.54
#2007-12-17| 792.02
#2007-12-18| 797.61
#2007-12-19| 794.24
#2007-12-20| 799.41
#2007-12-21| 810.22
#2007-12-24| 814.63
#2007-12-25| .
#2007-12-26| 814.42
#2007-12-27| 803.64
#2007-12-28| 802.55
#2007-12-31| 799.87
#2008-01-01| .
#2008-01-02| 782.77
#2008-01-03| 778.53
#2008-01-04| 760.20
#2008-01-07| 759.22
#2008-01-08| 746.84
#2008-01-09| 746.30
#2008-01-10| 753.06
#2008-01-11| 745.72
#2008-01-14| 750.54
#2008-01-15| 737.43
#2008-01-16| 741.47
#2008-01-17| 721.65
#2008-01-18| 715.68
#2008-01-21| .
#2008-01-22| 705.36
#2008-01-23| 717.54
#2008-01-24| 733.06
#2008-01-25| 723.16
#2008-01-28| 736.83
#2008-01-29| 738.60
#2008-01-30| 735.17
#2008-01-31| 746.21
#2008-02-01| 768.04
#2008-02-04| 761.63
#2008-02-05| 741.07
#2008-02-06| 743.26
#2008-02-07| 745.13
#2008-02-08| 742.96
#2008-02-11| 742.33
#2008-02-12| 751.12
#2008-02-13| 765.15
#2008-02-14| 767.96
#2008-02-15| 777.63
#2008-02-18| .
#2008-02-19| 774.50
#2008-02-20| 774.03
#2008-02-21| 761.60
#2008-02-22| 772.35
#2008-02-25| 781.45
#2008-02-26| 784.61
#2008-02-27| 782.86
#2008-02-28| 771.15
#2008-02-29| 751.59
#2008-03-03| 751.96
#2008-03-04| 730.03
#2008-03-05| 731.28
#2008-03-06| 719.83
#2008-03-07| 714.74
#2008-03-10| 701.34
#2008-03-11| 716.90
#2008-03-12| 718.00
#2008-03-13| 717.49
#2008-03-14| 702.02
#2008-03-17| 692.16
#2008-03-18| 715.37
#2008-03-19| 705.30
#2008-03-20| 711.56
#2008-03-21| .
#2008-03-24| 730.61
#2008-03-25| 733.02
#2008-03-26| 717.88
#2008-03-27| 711.71
#2008-03-28| 698.81
#2008-03-31| 706.13
#2008-04-01| 727.01
#2008-04-02| 730.55
#2008-04-03| 730.37
#2008-04-04| 728.74
#2008-04-07| 733.15
#2008-04-08| 728.58
#2008-04-09| 718.61
#2008-04-10| 721.73
#2008-04-11| 707.35
#2008-04-14| 701.12
#2008-04-15| 699.52
#2008-04-16| 710.16
#2008-04-17| 714.59
#2008-04-18| 724.71
#2008-04-21| 725.92
#2008-04-22| 718.71
#2008-04-23| 719.40
#2008-04-24| 726.22
#2008-04-25| 725.78
#2008-04-28| 726.14
#2008-04-29| 732.10
#2008-04-30| 728.60
#2008-05-01| 754.72
#2008-05-02| 755.97
#2008-05-05| 751.34
#2008-05-06| 758.39
#2008-05-07| 756.46
#2008-05-08| 763.49
#2008-05-09| 757.19
#2008-05-12| 767.37
#2008-05-13| 772.36
#2008-05-14| 777.13
#2008-05-15| 784.73
#2008-05-16| 779.44
#2008-05-19| 778.98
#2008-05-20| 770.41
#2008-05-21| 764.48
#2008-05-22| 771.29
#2008-05-23| 758.45
#2008-05-26| .
#2008-05-27| 765.13
#2008-05-28| 761.24
#2008-05-29| 764.90
#2008-05-30| 763.34
#2008-06-02| 758.20
#2008-06-03| 757.18
#2008-06-04| 765.22
#2008-06-05| 771.48
#2008-06-06| 746.71
#2008-06-09| 743.67
#2008-06-10| 743.34
#2008-06-11| 733.79
#2008-06-12| 731.04
#2008-06-13| 746.15
#2008-06-16| 743.37
#2008-06-17| 736.63
#2008-06-18| 724.77
#2008-06-19| 725.59
#2008-06-20| 707.03
#2008-06-23| 700.21
#2008-06-24| 693.03
#2008-06-25| 705.18
#2008-06-26| 686.39
#2008-06-27| 682.61
#2008-06-30| 682.32
#2008-07-01| 671.69
#2008-07-02| 660.17
#2008-07-03| 660.90
#2008-07-04| .
#2008-07-07| 650.43
#2008-07-08| 656.84
#2008-07-09| 644.44
#2008-07-10| 646.53
#2008-07-11| 640.29
#2008-07-14| 637.01
#2008-07-15| 638.64
#2008-07-16| 657.11
#2008-07-17| 666.39
#2008-07-18| 669.66
#2008-07-21| 663.88
#2008-07-22| 666.58
#2008-07-23| 680.60
#2008-07-24| 669.76
#2008-07-25| 670.39
#2008-07-28| 652.24
#2008-07-29| 663.88
#2008-07-30| 670.69
#2008-07-31| 668.63
#2008-08-01| 664.15
#2008-08-04| 665.54
#2008-08-05| 689.62
#2008-08-06| 686.20
#2008-08-07| 675.70
#2008-08-08| 698.43
#2008-08-11| 708.07
#2008-08-12| 701.22
#2008-08-13| 699.17
#2008-08-14| 710.15
#2008-08-15| 714.78
#2008-08-18| 704.61
#2008-08-19| 692.94
#2008-08-20| 688.86
#2008-08-21| 691.61
#2008-08-22| 704.40
#2008-08-25| 687.96
#2008-08-26| 692.68
#2008-08-27| 696.98
#2008-08-28| 711.27
#2008-08-29| 704.81
#2008-09-01| .
#2008-09-02| 706.28
#2008-09-03| 706.23
#2008-09-04| 682.40
#2008-09-05| 678.57
#2008-09-08| 700.03
#2008-09-09| 683.92
#2008-09-10| 684.05
#2008-09-11| 686.95
#2008-09-12| 689.25
#2008-09-15| 662.09
#2008-09-16| 659.58
#2008-09-17| 633.19
#2008-09-18| 651.56
#2008-09-19| 668.70
#2008-09-22| 643.80
#2008-09-23| 636.41
#2008-09-24| 633.61
#2008-09-25| 646.30
#2008-09-26| 649.55
#2008-09-29| 591.84
#2008-09-30| 616.22
#2008-10-01| 611.71
#2008-10-02| 585.61
#2008-10-03| 572.46
#2008-10-06| 549.64
#2008-10-07| 521.20
#2008-10-08| 510.85
#2008-10-09| 476.18
#2008-10-10| 447.28
#2008-10-13| 506.07
#2008-10-14| 498.93
#2008-10-15| 445.32
#2008-10-16| 462.89
#2008-10-17| 467.57
#2008-10-20| 492.64
#2008-10-21| 474.69
#2008-10-22| 439.29
#2008-10-23| 439.94
#2008-10-24| 418.72
#2008-10-27| 402.58
#2008-10-28| 454.17
#2008-10-29| 446.73
#2008-10-30| 466.90
#2008-10-31| 477.70
#2008-11-03| 483.35
#2008-11-04| 503.22
#2008-11-05| 472.33
#2008-11-06| 448.18
#2008-11-07| 461.15
#2008-11-10| 446.00
#2008-11-11| 427.54
#2008-11-12| 397.34
#2008-11-13| 424.60
#2008-11-14| 413.65
#2008-11-17| 396.99
#2008-11-18| 396.19
#2008-11-19| 368.74
#2008-11-20| 341.33
#2008-11-21| 369.68
#2008-11-24| 395.69
#2008-11-25| 400.36
#2008-11-26| 418.87
#2008-11-27| .
#2008-11-28| 432.12
#2008-12-01| 390.66
#2008-12-02| 408.03
#2008-12-03| 417.33
#2008-12-04| 411.93
#2008-12-05| 423.48
#2008-12-08| 443.89
#2008-12-09| 434.53
#2008-12-10| 439.99
#2008-12-11| 427.64
#2008-12-12| 427.71
#2008-12-15| 425.09
#2008-12-16| 449.46
#2008-12-17| 447.65
#2008-12-18| 437.89
#2008-12-19| 438.97
#2008-12-22| 425.96
#2008-12-23| 422.48
#2008-12-24| 423.90
#2008-12-25| .
#2008-12-26| 429.51
#2008-12-29| 425.61
#2008-12-30| 444.31
#2008-12-31| 453.10
#2009-01-01| .
#2009-01-02| 478.14
#2009-01-05| 469.93
#2009-01-06| 481.54
#2009-01-07| 460.91
#2009-01-08| 465.10
#2009-01-09| 450.01
#2009-01-12| 436.49
#2009-01-13| 431.89
#2009-01-14| 417.08
#2009-01-15| 422.24
#2009-01-16| 427.74
#2009-01-19| .
#2009-01-20| 399.38
#2009-01-21| 418.96
#2009-01-22| 409.55
#2009-01-23| 408.23
#2009-01-26| 412.50
#2009-01-27| 415.01
#2009-01-28| 436.53
#2009-01-29| 421.57
#2009-01-30| 405.89
#2009-02-02| 407.17
#2009-02-03| 414.58
#2009-02-04| 404.22
#2009-02-05| 405.25
#2009-02-06| 414.21
#2009-02-09| 413.82
#2009-02-10| 394.63
#2009-02-11| 395.80
#2009-02-12| 401.45
#2009-02-13| 398.40
#2009-02-16| .
#2009-02-17| 376.42
#2009-02-18| 368.53
#2009-02-19| 366.51
#2009-02-20| 362.40
#2009-02-23| 355.27
#2009-02-24| 376.78
#2009-02-25| 372.26
#2009-02-26| 361.18
#2009-02-27| 358.63
#2009-03-02| 342.53
#2009-03-03| 340.85
#2009-03-04| 351.88
#2009-03-05| 334.06
#2009-03-06| 333.94
#2009-03-09| 322.91
#2009-03-10| 348.33
#2009-03-11| 350.41
#2009-03-12| 365.79
#2009-03-13| 365.10
#2009-03-16| 361.81
#2009-03-17| 376.86
#2009-03-18| 385.35
#2009-03-19| 376.74
#2009-03-20| 369.91
#2009-03-23| 401.54
#2009-03-24| 398.05
#2009-03-25| 400.13
#2009-03-26| 413.04
#2009-03-27| 402.51
#2009-03-30| 372.76
#2009-03-31| 379.31
#2009-04-01| 390.41
#2009-04-02| 412.71
#2009-04-03| 416.53
#2009-04-06| 411.69
#2009-04-07| 400.45
#2009-04-08| 407.35
#2009-04-09| 420.52
#2009-04-10| .
#2009-04-13| 419.13
#2009-04-14| 410.61
#2009-04-15| 418.68
#2009-04-16| 437.33
#2009-04-17| 438.79
#2009-04-20| 418.92
#2009-04-21| 425.33
#2009-04-22| 423.53
#2009-04-23| 418.99
#2009-04-24| 429.13
#2009-04-27| 423.40
#2009-04-28| 422.67
#2009-04-29| 444.80
#2009-04-30| 448.58
#2009-05-01| 456.29
#2009-05-04| 470.61
#2009-05-05| 472.18
#2009-05-06| 486.36
#2009-05-07| 479.69
#2009-05-08| 488.07
#2009-05-11| 478.65
#2009-05-12| 466.75
#2009-05-13| 454.91
#2009-05-14| 456.20
#2009-05-15| 451.00
#2009-05-18| 470.85
#2009-05-19| 468.53
#2009-05-20| 465.24
#2009-05-21| 453.83
#2009-05-22| 456.40
#2009-05-25| .
#2009-05-26| 470.44
#2009-05-27| 459.06
#2009-05-28| 461.17
#2009-05-29| 459.97
#2009-06-01| 475.29
#2009-06-02| 480.19
#2009-06-03| 471.42
#2009-06-04| 473.01
#2009-06-05| 472.01
#2009-06-08| 477.91
#2009-06-09| 482.81
#2009-06-10| 480.18
#2009-06-11| 482.34
#2009-06-12| 478.64
#2009-06-15| 464.25
#2009-06-16| 455.23
#2009-06-17| 459.71
#2009-06-18| 460.31
#2009-06-19| 462.36
#2009-06-22| 447.84
#2009-06-23| 450.59
#2009-06-24| 454.82
#2009-06-25| 465.74
#2009-06-26| 463.79
#2009-06-29| 469.39
#2009-06-30| 466.25
#2009-07-01| 469.24
#2009-07-02| 451.23
#2009-07-03| .
#2009-07-06| 450.42
#2009-07-07| 436.89
#2009-07-08| 436.85
#2009-07-09| 440.17
#2009-07-10| 438.83
#2009-07-13| 444.98
#2009-07-14| 450.93
#2009-07-15| 468.82
#2009-07-16| 477.35
#2009-07-17| 474.96
#2009-07-20| 487.63
#2009-07-21| 486.72
#2009-07-22| 487.50
#2009-07-23| 501.73
#2009-07-24| 500.75
#2009-07-27| 506.53
#2009-07-28| 503.53
#2009-07-29| 495.54
#2009-07-30| 503.77
#2009-07-31| 500.28
#2009-08-03| 511.77
#2009-08-04| 515.58
#2009-08-05| 508.84
#2009-08-06| 505.89
#2009-08-07| 522.29
#2009-08-10| 520.90
#2009-08-11| 512.03
#2009-08-12| 517.82
#2009-08-13| 518.20
#2009-08-14| 512.49
#2009-08-17| 497.68
#2009-08-18| 499.23
#2009-08-19| 507.29
#2009-08-20| 511.45
#2009-08-21| 524.34
#2009-08-24| 526.15
#2009-08-25| 527.78
#2009-08-26| 527.93
#2009-08-27| 529.50
#2009-08-28| 530.39
#2009-08-31| 521.56
#2009-09-01| 512.96
#2009-09-02| 511.71
#2009-09-03| 513.31
#2009-09-04| 526.84
#2009-09-07| .
#2009-09-08| 530.30
#2009-09-09| 539.80
#2009-09-10| 554.28
#2009-09-11| 555.15
#2009-09-14| 558.71
#2009-09-15| 562.28
#2009-09-16| 571.07
#2009-09-17| 566.91
#2009-09-18| 569.34
#2009-09-21| 567.39
#2009-09-22| 573.20
#2009-09-23| 562.56
#2009-09-24| 554.44
#2009-09-25| 551.03
#2009-09-28| 564.34
#2009-09-29| 568.72
#2009-09-30| 563.52
#2009-10-01| 551.91
#2009-10-02| 544.93
#2009-10-05| 553.57
#2009-10-06| 561.78
#2009-10-07| 562.26
#2009-10-08| 568.81
#2009-10-09| 569.07
#2009-10-12| 566.09
#2009-10-13| 566.21
#2009-10-14| 572.27
#2009-10-15| 573.34
#2009-10-16| 571.06
#2009-10-19| 582.43
#2009-10-20| 579.90
#2009-10-21| 571.77
#2009-10-22| 580.50
#2009-10-23| 567.29
#2009-10-26| 560.83
#2009-10-27| 553.61
#2009-10-28| 538.80
#2009-10-29| 555.52
#2009-10-30| 542.03
#2009-11-02| 543.88
#2009-11-03| 546.49
#2009-11-04| 547.11
#2009-11-05| 564.98
#2009-11-06| 566.75
#2009-11-09| 577.64
#2009-11-10| 578.21
#2009-11-11| 581.31
#2009-11-12| 575.96
#2009-11-13| 585.38
#2009-11-16| 596.02
#2009-11-17| 596.62
#2009-11-18| 592.39
#2009-11-19| 586.36
#2009-11-20| 579.55
#2009-11-23| 584.65
#2009-11-24| 582.36
#2009-11-25| 585.27
#2009-11-26| .
#2009-11-27| 575.87
#2009-11-30| 572.80
#2009-12-01| 581.34
#2009-12-02| 582.17
#2009-12-03| 582.98
#2009-12-04| 592.72
#2009-12-07| 602.36
#2009-12-08| 600.05
#2009-12-09| 602.09
#2009-12-10| 606.75
#2009-12-11| 611.11
#2009-12-14| 611.90
#2009-12-15| 612.18
#2009-12-16| 614.54
#2009-12-17| 605.37
#2009-12-18| 608.14
#2009-12-21| 616.20
#2009-12-22| 612.63
#2009-12-23| 613.53
#2009-12-24| 615.62
#2009-12-25| .
#2009-12-28| 613.60
#2009-12-29| 617.17
#2009-12-30| 615.44
#2009-12-31| 611.58
#2010-01-01| .
#2010-01-04| 618.55
#2010-01-05| 618.25
#2010-01-06| 617.38
#2010-01-07| 620.00
#2010-01-08| 621.31
#2010-01-11| 621.10
#2010-01-12| 608.07
#2010-01-13| 616.01
#2010-01-14| 615.63
#2010-01-15| 608.61
#2010-01-18| .
#2010-01-19| 616.60
#2010-01-20| 612.26
#2010-01-21| 600.41
#2010-01-22| 589.17
#2010-01-25| 592.46
#2010-01-26| 588.77
#2010-01-27| 588.69
#2010-01-28| 585.92
#2010-01-29| 587.07
#2010-02-01| 593.95
#2010-02-02| 602.03
#2010-02-03| 604.22
#2010-02-04| 586.00
#2010-02-05| 582.61
#2010-02-08| 576.47
#2010-02-09| 585.90
#2010-02-10| 581.53
#2010-02-11| 586.76
#2010-02-12| 587.87
#2010-02-15| .
#2010-02-16| 598.54
#2010-02-17| 605.40
#2010-02-18| 611.00
#2010-02-19| 616.34
#2010-02-22| 614.73
#2010-02-23| 608.95
#2010-02-24| 614.01
#2010-02-25| 613.02
#2010-02-26| 615.75
#2010-03-01| 626.39
#2010-03-02| 629.53
#2010-03-03| 629.65
#2010-03-04| 635.51
#2010-03-05| 647.71
#2010-03-08| 647.58
#2010-03-09| 648.25
#2010-03-10| 650.80
#2010-03-11| 652.60
#2010-03-12| 652.09
#2010-03-15| 651.00
#2010-03-16| 654.16
#2010-03-17| 656.45
#2010-03-18| 656.10
#2010-03-19| 650.21
#2010-03-22| 655.98
#2010-03-23| 660.22
#2010-03-24| 661.40
#2010-03-25| 665.10
#2010-03-26| 666.04
#2010-03-29| 668.16
#2010-03-30| 669.72
#2010-03-31| 670.06
#2010-04-01| 674.98
#2010-04-02| .
#2010-04-05| 680.93
#2010-04-06| 681.00
#2010-04-07| 675.89
#2010-04-08| 680.02
#2010-04-09| 689.77
#2010-04-12| 689.17
#2010-04-13| 691.36
#2010-04-14| 702.03
#2010-04-15| 703.18
#2010-04-16| 692.35
#2010-04-19| 695.02
#2010-04-20| 704.45
#2010-04-21| 704.60
#2010-04-22| 709.27
#2010-04-23| 711.39
#2010-04-26| 715.05
#2010-04-27| 696.66
#2010-04-28| 696.75
#2010-04-29| 716.00
#2010-04-30| 707.76
#2010-05-03| 722.02
#2010-05-04| 702.28
#2010-05-05| 687.49
#2010-05-06| 662.39
#2010-05-07| 650.63
#2010-05-10| 673.86
#2010-05-11| 677.30
#2010-05-12| 683.29
#2010-05-13| 674.92
#2010-05-14| 664.30
#2010-05-17| 670.32
#2010-05-18| 661.51
#2010-05-19| 655.00
#2010-05-20| 626.76
#2010-05-21| 638.40
#2010-05-24| 631.73
#2010-05-25| 634.89
#2010-05-26| 639.92
#2010-05-27| 663.64
#2010-05-28| 654.93
#2010-05-31| .
#2010-06-01| 644.57
#2010-06-02| 662.48
#2010-06-03| 666.59
#2010-06-04| 642.77
#2010-06-07| 632.76
#2010-06-08| 632.80
#2010-06-09| 634.09
#2010-06-10| 656.24
#2010-06-11| 658.75
#2010-06-14| 659.32
#2010-06-15| 680.80
#2010-06-16| 678.26
#2010-06-17| 678.23
#2010-06-18| 675.45
#2010-06-21| 673.01
#2010-06-22| 661.15
#2010-06-23| 659.90
#2010-06-24| 645.74
#2010-06-25| 644.96
#2010-06-28| 646.40
#2010-06-29| 623.42
#2010-06-30| 612.41
#2010-07-01| 613.02
#2010-07-02| 608.15
#2010-07-05| .
#2010-07-06| 613.49
#2010-07-07| 629.73
#2010-07-08| 636.49
#2010-07-09| 643.78
#2010-07-12| 645.94
#2010-07-13| 660.36
#2010-07-14| 655.61
#2010-07-15| 655.44
#2010-07-16| 633.57
#2010-07-19| 643.54
#2010-07-20| 647.61
#2010-07-21| 634.92
#2010-07-22| 652.49
#2010-07-23| 664.24
#2010-07-26| 672.71
#2010-07-27| 667.71
#2010-07-28| 664.12
#2010-07-29| 659.35
#2010-07-30| 664.28
#2010-08-02| 677.81
#2010-08-03| 671.27
#2010-08-04| 678.97
#2010-08-05| 681.15
#2010-08-06| 673.45
#2010-08-09| 677.23
#2010-08-10| 673.10
#2010-08-11| 652.18
#2010-08-12| 648.82
#2010-08-13| 643.58
#2010-08-16| 642.78
#2010-08-17| 648.15
#2010-08-18| 652.26
#2010-08-19| 639.12
#2010-08-20| 636.28
#2010-08-23| 630.22
#2010-08-24| 619.09
#2010-08-25| 622.57
#2010-08-26| 620.70
#2010-08-27| 630.96
#2010-08-30| 622.53
#2010-08-31| 624.67
#2010-09-01| 644.57
#2010-09-02| 654.12
#2010-09-03| 663.72
#2010-09-06| .
#2010-09-07| 650.63
#2010-09-08| 655.06
#2010-09-09| 658.28
#2010-09-10| 666.76
#2010-09-13| 674.33
#2010-09-14| 670.92
#2010-09-15| 671.84
#2010-09-16| 666.40
#2010-09-17| 670.68
#2010-09-20| 683.37
#2010-09-21| 680.03
#2010-09-22| 671.99
#2010-09-23| 667.39
#2010-09-24| 684.01
#2010-09-27| 678.64
#2010-09-28| 682.09
#2010-09-29| 678.26
#2010-09-30| 676.60
#2010-10-01| 679.01
#2010-10-04| 674.01
#2010-10-05| 687.54
#2010-10-06| 684.26
#2010-10-07| 686.71
#2010-10-08| 694.09
#2010-10-11| 697.37
#2010-10-12| 698.36
#2010-10-13| 704.81
#2010-10-14| 704.53
#2010-10-15| 708.79
#2010-10-18| 708.16
#2010-10-19| 700.10
#2010-10-20| 710.88
#2010-10-21| 712.62
#2010-10-22| 711.05
#2010-10-25| 716.66
#2010-10-26| 718.48
#2010-10-27| 719.65
#2010-10-28| 727.27
#2010-10-29| 727.42
#2010-11-01| 727.45
#2010-11-02| 733.09
#2010-11-03| 733.84
#2010-11-04| 740.04
#2010-11-05| 739.12
#2010-11-08| 736.64
#2010-11-09| 731.62
#2010-11-10| 734.90
#2010-11-11| 730.22
#2010-11-12| 728.33
#2010-11-15| 726.94
#2010-11-16| 717.71
#2010-11-17| 720.65
#2010-11-18| 727.83
#2010-11-19| 726.97
#2010-11-22| 725.86
#2010-11-23| 712.01
#2010-11-24| 723.93
#2010-11-25| .
#2010-11-26| 720.66
#2010-11-29| 716.97
#2010-11-30| 713.73
#2010-12-01| 729.05
#2010-12-02| 734.95
#2010-12-03| 737.79
#2010-12-06| 739.30
#2010-12-07| 738.23
#2010-12-08| 737.91
#2010-12-09| 739.45
#2010-12-10| 745.21
#2010-12-13| 743.74
#2010-12-14| 746.63
#2010-12-15| 740.89
#2010-12-16| 741.87
#2010-12-17| 742.57
#2010-12-20| 745.10
#2010-12-21| 750.14
#2010-12-22| 757.04
#2010-12-23| 755.32
#2010-12-24| .
#2010-12-27| 753.09
#2010-12-28| 753.07
#2010-12-29| 754.28
#2010-12-30| 753.50
#2010-12-31| 753.78
#2011-01-03| 762.63
#2011-01-04| 767.93
#2011-01-05| 774.47
#2011-01-06| 772.41
#2011-01-07| 771.45
#2011-01-10| 769.57
#2011-01-11| 769.15
#2011-01-12| 768.69
#2011-01-13| 766.92
#2011-01-14| 769.05
#2011-01-17| .
#2011-01-18| 773.30
#2011-01-19| 768.38
#2011-01-20| 771.32
#2011-01-21| 778.47
#2011-01-24| 786.31
#2011-01-25| 782.88
#2011-01-26| 782.60
#2011-01-27| 783.61
#2011-01-28| 768.34
#2011-01-31| 769.45
#2011-02-01| 785.26
#2011-02-02| 794.88
#2011-02-03| 804.12
#2011-02-04| 805.48
#2011-02-07| 809.52
#2011-02-08| 814.47
#2011-02-09| 823.45
#2011-02-10| 823.60
#2011-02-11| 831.03
#2011-02-14| 828.14
#2011-02-15| 829.25
#2011-02-16| 841.45
#2011-02-17| 844.20
#2011-02-18| 848.75
#2011-02-21| .
#2011-02-22| 828.24
#2011-02-23| 819.66
#2011-02-24| 825.10
#2011-02-25| 839.16
#2011-02-28| 846.14
#2011-03-01| 831.88
#2011-03-02| 834.29
#2011-03-03| 851.52
#2011-03-04| 845.10
#2011-03-07| 835.22
#2011-03-08| 839.91
#2011-03-09| 837.82
#2011-03-10| 822.80
#2011-03-11| 828.83
#2011-03-14| 819.73
#2011-03-15| 807.91
#2011-03-16| 793.89
#2011-03-17| 800.99
#2011-03-18| 803.32
#2011-03-21| 816.59
#2011-03-22| 812.82
#2011-03-23| 817.42
#2011-03-24| 826.27
#2011-03-25| 829.00
#2011-03-28| 822.50
#2011-03-29| 828.73
#2011-03-30| 837.50
#2011-03-31| 835.45
#2011-04-01| 840.37
#2011-04-04| 841.48
#2011-04-05| 840.62
#2011-04-06| 838.73
#2011-04-07| 833.52
#2011-04-08| 831.06
#2011-04-11| 830.20
#2011-04-12| 825.38
#2011-04-13| 827.09
#2011-04-14| 821.65
#2011-04-15| 829.12
#2011-04-18| 818.27
#2011-04-19| 821.78
#2011-04-20| 834.91
#2011-04-21| 842.79
#2011-04-22| .
#2011-04-25| 841.59
#2011-04-26| 846.98
#2011-04-27| 851.99
#2011-04-28| 860.31
#2011-04-29| 865.55
#2011-05-02| 869.08
#2011-05-03| 864.35
#2011-05-04| 857.69
#2011-05-05| 852.17
#2011-05-06| 857.05
#2011-05-09| 857.20
#2011-05-10| 870.67
#2011-05-11| 856.29
#2011-05-12| 857.48
#2011-05-13| 850.35
#2011-05-16| 839.25
#2011-05-17| 841.35
#2011-05-18| 855.99
#2011-05-19| 859.14
#2011-05-20| 854.68
#2011-05-23| 842.96
#2011-05-24| 837.84
#2011-05-25| 839.29
#2011-05-26| 846.64
#2011-05-27| 853.22
#2011-05-30| .
#2011-05-31| 859.09
#2011-06-01| 838.97
#2011-06-02| 840.52
#2011-06-03| 828.69
#2011-06-06| 819.14
#2011-06-07| 819.40
#2011-06-08| 814.78
#2011-06-09| 821.72
#2011-06-10| 805.61
#2011-06-13| 800.79
#2011-06-14| 810.17
#2011-06-15| 799.82
#2011-06-16| 795.75
#2011-06-17| 799.29
#2011-06-20| 802.36
#2011-06-21| 817.98
#2011-06-22| 812.81
#2011-06-23| 806.88
#2011-06-24| 801.04
#2011-06-27| 812.93
#2011-06-28| 824.77
#2011-06-29| 832.51
#2011-06-30| 844.71
#2011-07-01| 852.96
#2011-07-04| .
#2011-07-05| 856.50
#2011-07-06| 849.24
#2011-07-07| 856.63
#2011-07-08| 849.88
#2011-07-11| 831.46
#2011-07-12| 826.51
#2011-07-13| 833.09
#2011-07-14| 825.75
#2011-07-15| 825.49
#2011-07-18| 809.63
#2011-07-19| 827.85
#2011-07-20| 824.64
#2011-07-21| 841.44
#2011-07-22| 842.52
#2011-07-25| 837.77
#2011-07-26| 836.86
#2011-07-27| 821.39
#2011-07-28| 813.52
#2011-07-29| 804.35
#2011-08-01| 800.04
#2011-08-02| 772.41
#2011-08-03| 777.83
#2011-08-04| 735.76
#2011-08-05| 729.24
#2011-08-08| 676.35
#2011-08-09| 707.08
#2011-08-10| 673.45
#2011-08-11| 707.73
#2011-08-12| 715.16
#2011-08-15| 728.80
#2011-08-16| 725.57
#2011-08-17| 726.60
#2011-08-18| 689.63
#2011-08-19| 676.68
#2011-08-22| 674.58
#2011-08-23| 694.09
#2011-08-24| 706.11
#2011-08-25| 693.36
#2011-08-26| 706.03
#2011-08-29| 729.53
#2011-08-30| 733.56
#2011-08-31| 740.04
#2011-09-01| 730.09
#2011-09-02| 708.90
#2011-09-05| .
#2011-09-06| 698.55
#2011-09-07| 717.57
#2011-09-08| 706.61
#2011-09-09| 687.49
#2011-09-12| 690.75
#2011-09-13| 702.73
#2011-09-14| 715.62
#2011-09-15| 729.52
#2011-09-16| 734.84
#2011-09-19| 729.79
#2011-09-20| 727.50
#2011-09-21| 705.75
#2011-09-22| 677.52
#2011-09-23| 688.75
#2011-09-26| 700.96
#2011-09-27| 714.44
#2011-09-28| 697.84
#2011-09-29| 692.37
#2011-09-30| 673.62
#2011-10-03| 649.34
#2011-10-04| 669.12
#2011-10-05| 685.93
#2011-10-06| 700.60
#2011-10-07| 698.20
#2011-10-10| 725.97
#2011-10-11| 727.22
#2011-10-12| 740.45
#2011-10-13| 738.64
#2011-10-14| 751.12
#2011-10-17| 734.61
#2011-10-18| 746.08
#2011-10-19| 737.18
#2011-10-20| 739.04
#2011-10-21| 758.98
#2011-10-24| 770.73
#2011-10-25| 753.52
#2011-10-26| 763.19
#2011-10-27| 778.57
#2011-10-28| 766.97
#2011-10-31| 754.54
#2011-11-01| 732.47
#2011-11-02| 737.78
#2011-11-03| 750.05
#2011-11-04| 744.82
#2011-11-07| 748.71
#2011-11-08| 756.67
#2011-11-09| 723.16
#2011-11-10| 737.28
#2011-11-11| 758.12
#2011-11-14| 750.11
#2011-11-15| 756.23
#2011-11-16| 740.63
#2011-11-17| 734.77
#2011-11-18| 736.53
#2011-11-21| 726.09
#2011-11-22| 722.78
#2011-11-23| 704.33
#2011-11-24| .
#2011-11-25| 705.50
#2011-11-28| 721.65
#2011-11-29| 721.55
#2011-11-30| 752.79
#2011-12-01| 751.23
#2011-12-02| 759.01
#2011-12-05| 760.86
#2011-12-06| 761.46
#2011-12-07| 764.65
#2011-12-08| 742.11
#2011-12-09| 756.78
#2011-12-12| 756.48
#2011-12-13| 749.42
#2011-12-14| 738.75
#2011-12-15| 738.61
#2011-12-16| 739.33
#2011-12-19| 728.34
#2011-12-20| 751.34
#2011-12-21| 755.28
#2011-12-22| 761.47
#2011-12-23| 771.17
#2011-12-26| .
#2011-12-27| 771.15
#2011-12-28| 761.93
#2011-12-29| 772.30
#2011-12-30| 770.38
#2012-01-02| .
#2012-01-03| 785.01
#2012-01-04| 787.84
#2012-01-05| 796.30
#2012-01-06| 793.81
#2012-01-09| 795.90
#2012-01-10| 801.23
#2012-01-11| 800.19
#2012-01-12| 803.51
#2012-01-13| 799.03
#2012-01-16| .
#2012-01-17| 804.28
#2012-01-18| 809.08
#2012-01-19| 819.07
#2012-01-20| 814.36
#2012-01-23| 815.03
#2012-01-24| 813.51
#2012-01-25| 819.07
#2012-01-26| 820.77
#2012-01-27| 817.78
#2012-01-30| 816.77
#2012-01-31| 814.68
#2012-02-01| 824.32
#2012-02-02| 819.19
#2012-02-03| 835.65
#2012-02-06| 837.71
#2012-02-07| 838.57
#2012-02-08| 842.78
#2012-02-09| 844.32
#2012-02-10| 838.43
#2012-02-13| 845.00
#2012-02-14| 841.62
#2012-02-15| 845.72
#2012-02-16| 849.98
#2012-02-17| 855.14
#2012-02-20| .
#2012-02-21| 852.62
#2012-02-22| 849.53
#2012-02-23| 857.38
#2012-02-24| 856.52
#2012-02-27| 858.69
#2012-02-28| 863.24
#2012-02-29| 864.24
#2012-03-01| 867.87
#2012-03-02| 865.02
#2012-03-05| 862.57
#2012-03-06| 849.15
#2012-03-07| 854.49
#2012-03-08| 864.57
#2012-03-09| 869.55
#2012-03-12| 865.59
#2012-03-13| 882.69
#2012-03-14| 876.30
#2012-03-15| 876.71
#2012-03-16| 876.40
#2012-03-19| 882.03
#2012-03-20| 877.18
#2012-03-21| 879.36
#2012-03-22| 876.57
#2012-03-23| 882.69
#2012-03-26| 893.42
#2012-03-27| 890.18
#2012-03-28| 881.73
#2012-03-29| 880.29
#2012-03-30| 889.18
#2012-04-02| 893.22
#2012-04-03| 886.61
#2012-04-04| 874.79
#2012-04-05| 879.69
#2012-04-06| .
#2012-04-09| 865.99
#2012-04-10| 846.91
#2012-04-11| 856.76
#2012-04-12| 870.16
#2012-04-13| 865.06
#2012-04-16| 863.19
#2012-04-17| 875.89
#2012-04-18| 872.99
#2012-04-19| 866.85
#2012-04-20| 870.92
#2012-04-23| 859.89
#2012-04-24| 863.57
#2012-04-25| 873.66
#2012-04-26| 885.18
#2012-04-27| 888.35
#2012-04-30| 884.69
#2012-05-01| 890.56
#2012-05-02| 890.78
#2012-05-03| 887.95
#2012-05-04| 869.40
#2012-05-07| 872.41
#2012-05-08| 868.76
#2012-05-09| 868.17
#2012-05-10| 877.39
#2012-05-11| 876.79
#2012-05-14| 865.76
#2012-05-15| 862.63
#2012-05-16| 861.36
#2012-05-17| 842.32
#2012-05-18| 835.00
#2012-05-21| 849.29
#2012-05-22| 850.45
#2012-05-23| 847.84
#2012-05-24| 853.86
#2012-05-25| 852.53
#2012-05-28| .
#2012-05-29| 862.69
#2012-05-30| 850.14
#2012-05-31| 848.02
#2012-06-01| 827.35
#2012-06-04| 830.91
#2012-06-05| 836.85
#2012-06-06| 853.45
#2012-06-07| 854.30
#2012-06-08| 860.32
#2012-06-11| 850.92
#2012-06-12| 861.50
#2012-06-13| 850.87
#2012-06-14| 862.97
#2012-06-15| 870.71
#2012-06-18| 875.00
#2012-06-19| 883.18
#2012-06-20| 887.47
#2012-06-21| 875.73
#2012-06-22| 879.72
#2012-06-25| 865.44
#2012-06-26| 878.43
#2012-06-27| 892.15
#2012-06-28| 889.83
#2012-06-29| 908.85
#2012-07-02| 919.92
#2012-07-03| 922.09
#2012-07-04| .
#2012-07-05| 912.55
#2012-07-06| 907.50
#2012-07-09| 902.58
#2012-07-10| 895.58
#2012-07-11| 895.10
#2012-07-12| 888.89
#2012-07-13| 905.60
#2012-07-16| 903.56
#2012-07-17| 919.29
#2012-07-18| 920.82
#2012-07-19| 922.06
#2012-07-20| 913.21
#2012-07-23| 897.66
#2012-07-24| 894.73
#2012-07-25| 899.42
#2012-07-26| 914.95
#2012-07-27| 930.35
#2012-07-30| 927.68
#2012-07-31| 926.20
#2012-08-01| 928.21
#2012-08-02| 931.80
#2012-08-03| 951.52
#2012-08-06| 955.62
#2012-08-07| 960.34
#2012-08-08| 964.88
#2012-08-09| 964.03
#2012-08-10| 965.73
#2012-08-13| 964.86
#2012-08-14| 962.77
#2012-08-15| 964.59
#2012-08-16| 966.96
#2012-08-17| 968.15
#2012-08-20| 966.75
#2012-08-21| 964.19
#2012-08-22| 963.79
#2012-08-23| 957.91
#2012-08-24| 964.09
#2012-08-27| 963.71
#2012-08-28| 962.47
#2012-08-29| 965.29
#2012-08-30| 958.24
#2012-08-31| 961.52
#2012-09-03| .
#2012-09-04| 962.67
#2012-09-05| 970.41
#2012-09-06| 990.70
#2012-09-07| 991.90
#2012-09-10| 986.77
#2012-09-11| 988.77
#2012-09-12| 990.60
#2012-09-13|1006.63
#2012-09-14|1009.57
#2012-09-17|1005.12
#2012-09-18|1000.23
#2012-09-19|1011.62
#2012-09-20|1013.09
#2012-09-21|1016.70
#2012-09-24|1017.92
#2012-09-25|1006.54
#2012-09-26| 995.38
#2012-09-27|1008.39
#2012-09-28|1005.82
#2012-10-01|1003.81
#2012-10-02|1007.21
#2012-10-03|1015.83
#2012-10-04|1023.85
#2012-10-05|1027.02
#2012-10-08|1022.09
#2012-10-09|1004.54
#2012-10-10|1000.65
#2012-10-11| 996.39
#2012-10-12|1000.03
#2012-10-15|1009.23
#2012-10-16|1015.91
#2012-10-17|1025.34
#2012-10-18|1030.48
#2012-10-19|1018.59
#2012-10-22|1017.98
#2012-10-23|1001.27
#2012-10-24|1000.68
#2012-10-25| 996.27
#2012-10-26| 999.51
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 994.47
#2012-11-01|1005.39
#2012-11-02| 998.34
#2012-11-05| 991.99
#2012-11-06| 994.23
#2012-11-07| 986.57
#2012-11-08| 978.98
#2012-11-09| 971.86
#2012-11-12| 970.06
#2012-11-13| 969.57
#2012-11-14| 951.08
#2012-11-15| 950.71
#2012-11-16| 957.19
#2012-11-19| 970.84
#2012-11-20| 976.79
#2012-11-21| 974.64
#2012-11-22| .
#2012-11-23| 988.60
#2012-11-26| 984.23
#2012-11-27| 979.12
#2012-11-28| 986.90
#2012-11-29| 994.81
#2012-11-30|1000.00
#2012-12-03| 996.36
#2012-12-04| 995.91
#2012-12-05| 995.23
#2012-12-06|1000.67
#2012-12-07|1005.08
#2012-12-10|1004.58
#2012-12-11|1009.54
#2012-12-12|1010.10
#2012-12-13|1000.63
#2012-12-14| 998.16
#2012-12-17|1016.81
#2012-12-18|1030.25
#2012-12-19|1026.17
#2012-12-20|1035.35
#2012-12-21|1019.04
#2012-12-24|1019.64
#2012-12-25|1019.64
#2012-12-26|1014.29
#2012-12-27|1011.84
#2012-12-28|1003.23
#2012-12-31|1023.51
#2013-01-01|1023.51
#2013-01-02|1054.89
#2013-01-03|1052.35
#2013-01-04|1056.11
#2013-01-07|1046.09
#2013-01-08|1048.31
#2013-01-09|1055.04
#2013-01-10|1061.36
#2013-01-11|1060.68
#2013-01-14|1063.37
#2013-01-15|1066.75
#2013-01-16|1066.05
#2013-01-17|1081.54
#2013-01-18|1084.21
#2013-01-21|1084.53
#2013-01-22|1086.10
#2013-01-23|1093.69
#2013-01-24|1091.83
#2013-01-25|1096.49
#2013-01-28|1097.04
#2013-01-29|1093.83
#2013-01-30|1092.07
#2013-01-31|1081.58
#2013-02-01|1094.21
#2013-02-04|1076.60
#2013-02-05|1084.33
#2013-02-06|1084.85
#2013-02-07|1082.18
#2013-02-08|1090.09
#2013-02-11|1088.05
#2013-02-12|1092.60
#2013-02-13|1096.89
#2013-02-14|1099.67
#2013-02-15|1108.74
#2013-02-18|1108.53
#2013-02-19|1113.81
#2013-02-20|1098.18
#2013-02-21|1082.09
#2013-02-22|1091.73
#2013-02-25|1077.13
#2013-02-26|1082.98
#2013-02-27|1098.08
#2013-02-28|1096.69
#2013-03-01|1105.86
#2013-03-04|1114.11
#2013-03-05|1128.86
#2013-03-06|1126.46
#2013-03-07|1130.39
#2013-03-08|1143.84
#2013-03-11|1147.62
#2013-03-12|1142.54
#2013-03-13|1144.85
#2013-03-14|1153.98
#2013-03-15|1151.49
#2013-03-18|1145.15
#2013-03-19|1137.06
#2013-03-20|1152.85
#2013-03-21|1141.62
#2013-03-22|1153.44
#2013-03-25|1151.97
#2013-03-26|1157.68
#2013-03-27|1158.83
#2013-03-28|1166.22
#2013-03-29|1166.22
#2013-04-01|1158.59
#2013-04-02|1168.39
#2013-04-03|1159.60
#2013-04-04|1162.31
#2013-04-05|1160.12
#2013-04-08|1172.42
#2013-04-09|1168.93
#2013-04-10|1183.29
#2013-04-11|1188.54
#2013-04-12|1190.26
#2013-04-15|1160.49
#2013-04-16|1181.01
#2013-04-17|1168.46
#2013-04-18|1153.95
#2013-04-19|1173.02
#2013-04-22|1180.61
#2013-04-23|1186.57
#2013-04-24|1179.06
#2013-04-25|1181.41
#2013-04-26|1184.46
#2013-04-29|1190.23
#2013-04-30|1189.62
#2013-05-01|1196.58
#2013-05-02|1209.92
#2013-05-03|1220.58
#2013-05-06|1223.83
#2013-05-07|1239.20
#2013-05-08|1239.63
#2013-05-09|1246.35
#2013-05-10|1253.60
#2013-05-13|1254.02
#2013-05-14|1260.75
#2013-05-15|1266.29
#2013-05-16|1250.22
#2013-05-17|1256.32
#2013-05-20|1244.30
#2013-05-21|1251.90
#2013-05-22|1242.56
#2013-05-23|1240.03
#2013-05-24|1241.44
#2013-05-27|1241.45
#2013-05-28|1251.72
#2013-05-29|1235.56
#2013-05-30|1231.78
#2013-05-31|1209.87
#2013-06-03|1216.52
#2013-06-04|1219.11
#2013-06-05|1194.69
#2013-06-06|1202.61
#2013-06-07|1224.22
#2013-06-10|1213.36
#2013-06-11|1203.93
#2013-06-12|1184.86
#2013-06-13|1210.74
#2013-06-14|1212.05
#2013-06-17|1218.05
#2013-06-18|1231.80
#2013-06-19|1222.12
#2013-06-20|1187.23
#2013-06-21|1197.52
#2013-06-24|1188.42
#2013-06-25|1197.06
#2013-06-26|1212.24
#2013-06-27|1226.54
#2013-06-28|1236.20
#2013-07-01|1239.26
#2013-07-02|1239.63
#2013-07-03|1251.31
#2013-07-04|1251.63
#2013-07-05|1264.26
#2013-07-08|1275.04
#2013-07-09|1277.88
#2013-07-10|1279.12
#2013-07-11|1302.08
#2013-07-12|1311.18
#2013-07-15|1306.52
#2013-07-16|1299.51
#2013-07-17|1302.39
#2013-07-18|1314.43
#2013-07-19|1311.21
#2013-07-22|1310.90
#2013-07-23|1313.05
#2013-07-24|1308.52
#2013-07-25|1308.06
#2013-07-26|1308.59
#2013-07-29|1298.63
#2013-07-30|1288.50
#2013-07-31|1305.45
#2013-08-01|1325.24
#2013-08-02|1336.45
#2013-08-05|1332.22
#2013-08-06|1327.52
#2013-08-07|1326.28
#2013-08-08|1330.73
#2013-08-09|1324.71
#2013-08-12|1321.32
#2013-08-13|1320.22
#2013-08-14|1307.10
#2013-08-15|1281.82
#2013-08-16|1279.36
#2013-08-19|1269.20
#2013-08-20|1279.39
#2013-08-21|1264.89
#2013-08-22|1279.05
#2013-08-23|1279.23
#2013-08-26|1273.83
#2013-08-27|1259.65
#2013-08-28|1262.67
#2013-08-29|1268.95
#2013-08-30|1261.66
#2013-09-02|1261.69
#2013-09-03|1275.11
#2013-09-04|1283.99
#2013-09-05|1283.67
#2013-09-06|1283.92
#2013-09-09|1290.40
#2013-09-10|1303.94
#2013-09-11|1318.22
#2013-09-12|1319.43
#2013-09-13|1327.73
#2013-09-16|1334.60
#2013-09-17|1342.87
#2013-09-18|1348.44
#2013-09-19|1348.91
#2013-09-20|1343.06
#2013-09-23|1332.83
#2013-09-24|1327.46
#2013-09-25|1325.90
#2013-09-26|1340.24
#2013-09-27|1346.78
#2013-09-30|1343.47
#2013-10-01|1355.43
#2013-10-02|1351.83
#2013-10-03|1336.42
#2013-10-04|1354.52
#2013-10-07|1339.09
#2013-10-08|1319.39
#2013-10-09|1310.88
#2013-10-10|1349.48
#2013-10-11|1362.28
#2013-10-14|1372.33
#2013-10-15|1367.38
#2013-10-16|1378.99
#2013-10-17|1389.31
#2013-10-18|1394.32
#2013-10-21|1397.96
#2013-10-22|1413.45
#2013-10-23|1402.39
#2013-10-24|1413.18
#2013-10-25|1414.93
#2013-10-28|1413.02
#2013-10-29|1413.30
#2013-10-30|1396.97
#2013-10-31|1406.21
#2013-11-01|1420.28
#2013-11-04|1416.85
#2013-11-05|1413.20
#2013-11-06|1409.92
#2013-11-07|1378.90
#2013-11-08|1406.04
#2013-11-11|1398.80
#2013-11-12|1392.67
#2013-11-13|1409.64
#2013-11-14|1417.40
#2013-11-15|1419.35
#2013-11-18|1407.64
#2013-11-19|1401.11
#2013-11-20|1392.42
#2013-11-21|1403.26
#2013-11-22|1427.08
#2013-11-25|1423.14
#2013-11-26|1433.52
#2013-11-27|1435.39
#2013-11-28|1435.28
#2013-11-29|1437.17
#2013-12-02|1433.93
#2013-12-03|1421.56
#2013-12-04|1417.18
#2013-12-05|1417.55
#2013-12-06|1431.63
#2013-12-09|1428.30
#2013-12-10|1435.37
#2013-12-11|1418.66
#2013-12-12|1412.12
#2013-12-13|1417.31
#2013-12-16|1426.02
#2013-12-17|1422.88
#2013-12-18|1448.46
#2013-12-19|1457.60
#2013-12-20|1462.21
#2013-12-23|1474.69
#2013-12-24|1483.69
#2013-12-25|1483.69
#2013-12-26|1491.86
#2013-12-27|1492.13
#2013-12-30|1503.06
#2013-12-31|1507.74
#2014-01-01|1507.74
#2014-01-02|1498.13
#2014-01-03|1494.68
#2014-01-06|1490.33
#2014-01-07|1503.91
#2014-01-08|1491.40
#2014-01-09|1485.86
#2014-01-10|1494.07
#2014-01-13|1461.41
#2014-01-14|1474.11
#2014-01-15|1482.10
#2014-01-16|1476.75
#2014-01-17|1470.27
#2014-01-20|1470.53
#2014-01-21|1467.35
#2014-01-22|1480.16
#2014-01-23|1464.57
#2014-01-24|1436.04
#2014-01-27|1429.45
#2014-01-28|1440.25
#2014-01-29|1422.93
#2014-01-30|1453.85
#2014-01-31|1445.19
#2014-02-03|1406.28
#2014-02-04|1424.44
#2014-02-05|1429.04
#2014-02-06|1457.97
#2014-02-07|1469.73
#2014-02-10|1473.31
#2014-02-11|1484.48
#2014-02-12|1491.04
#2014-02-13|1488.86
#2014-02-14|1502.09
#2014-02-17|1502.12
#2014-02-18|1509.79
#2014-02-19|1491.22
#2014-02-20|1499.38
#2014-02-21|1500.02
#2014-02-24|1506.76
#2014-02-25|1500.92
#2014-02-26|1496.34
#2014-02-27|1507.65
#2014-02-28|1522.76
#2014-03-03|1504.28
#2014-03-04|1526.07
#2014-03-05|1536.12
#2014-03-06|1546.08
#2014-03-07|1534.65
#2014-03-10|1528.72
#2014-03-11|1514.12
#2014-03-12|1510.80
#2014-03-13|1490.08
#2014-03-14|1494.17
#2014-03-17|1501.80
#2014-03-18|1507.45
#2014-03-19|1495.93
#2014-03-20|1498.63
#2014-03-21|1490.14
#2014-03-24|1476.77
#2014-03-25|1470.50
#2014-03-26|1463.43
#2014-03-27|1451.56
#2014-03-28|1462.50
#2014-03-31|1476.27
#2014-04-01|1498.64
#2014-04-02|1509.37
#2014-04-03|1505.87
#2014-04-04|1481.40
#2014-04-07|1450.59
#2014-04-08|1458.74
#2014-04-09|1481.54
#2014-04-10|1439.79
#2014-04-11|1418.70
#2014-04-14|1429.13
#2014-04-15|1427.99
#2014-04-16|1452.09
#2014-04-17|1459.27
#2014-04-18|1459.10
#2014-04-21|1462.63
#2014-04-22|1471.72
#2014-04-23|1472.12
#2014-04-24|1474.72
#2014-04-25|1455.87
#2014-04-28|1451.46
#2014-04-29|1456.10
#2014-04-30|1468.35
#2014-05-01|1477.82
#2014-05-02|1479.84
#2014-05-05|1491.22
#2014-05-06|1478.90
#2014-05-07|1480.45
#2014-05-08|1486.96
#2014-05-09|1491.45
#2014-05-12|1504.57
#2014-05-13|1494.28
#2014-05-14|1478.22
#2014-05-15|1474.10
#2014-05-16|1479.12
#2014-05-19|1489.95
#2014-05-20|1480.08
#2014-05-21|1499.11
#2014-05-22|1504.95
#2014-05-23|1519.04
#2014-05-26|1519.18
#2014-05-27|1522.94
#2014-05-28|1522.00
#2014-05-29|1525.94
#2014-05-30|1522.46
#2014-06-02|1532.16
#2014-06-03|1527.38
#2014-06-04|1529.51
#2014-06-05|1541.91
#2014-06-06|1545.07
#2014-06-09|1552.98
#2014-06-10|1548.22
#2014-06-11|1544.42
#2014-06-12|1530.88
#2014-06-13|1529.40
#2014-06-16|1533.07
#2014-06-17|1533.19
#2014-06-18|1543.58
#2014-06-19|1546.56
#2014-06-20|1535.04
#2014-06-23|1533.43
#2014-06-24|1531.81
#2014-06-25|1551.92
#2014-06-26|1557.56
#2014-06-27|1568.01
#2014-06-30|1571.89
#2014-07-01|1583.07
#2014-07-02|1591.33
#2014-07-03|1601.46
#2014-07-04|1601.45
#2014-07-07|1588.30
#2014-07-08|1570.00
#2014-07-09|1593.66
#2014-07-10|1584.37
#2014-07-11|1583.92
#2014-07-14|1584.93
#2014-07-15|1576.31
#2014-07-16|1596.30
#2014-07-17|1592.70
#2014-07-18|1605.95
#2014-07-21|1597.09
#2014-07-22|1604.21
#2014-07-23|1595.63
#2014-07-24|1601.11
#2014-07-25|1592.94
#2014-07-28|1595.86
#2014-07-29|1588.25
#2014-07-30|1596.09
#2014-07-31|1567.05
#2014-08-01|1564.40
#2014-08-04|1580.43
#2014-08-05|1567.89
#2014-08-06|1546.91
#2014-08-07|1537.50
#2014-08-08|1556.18
#2014-08-11|1566.75
#2014-08-12|1562.09
#2014-08-13|1573.13
#2014-08-14|1588.37
#2014-08-15|1594.37
#2014-08-18|1604.01
#2014-08-19|1602.19
#2014-08-20|1602.63
#2014-08-21|1604.26
#2014-08-22|1602.38
#2014-08-25|1603.41
#2014-08-26|1600.57
#2014-08-27|1605.16
#2014-08-28|1601.45
#2014-08-29|1602.41
#2014-09-01|1602.30
#2014-09-02|1611.12
#2014-09-03|1612.13
#2014-09-04|1608.26
#2014-09-05|1616.95
#2014-09-08|1612.73
#2014-09-09|1602.38
#2014-09-10|1603.58
#2014-09-11|1606.99
#2014-09-12|1602.22
#2014-09-15|1597.13
#2014-09-16|1601.96
#2014-09-17|1601.05
#2014-09-18|1601.11
#2014-09-19|1601.89
#2014-09-22|1574.36
#2014-09-23|1556.27
#2014-09-24|1565.30
#2014-09-25|1542.16
#2014-09-26|1555.65
#2014-09-29|1552.38
#2014-09-30|1547.00
#2014-10-01|1520.82
#2014-10-02|1514.56
#2014-10-03|1538.49
#2014-10-06|1533.54
#2014-10-07|1515.22
#2014-10-08|1538.48
#2014-10-09|1498.54
#2014-10-10|1480.77
#2014-10-13|1452.27
#2014-10-14|1458.39
#2014-10-15|1451.30
#2014-10-16|1453.00
#2014-10-17|1475.39
#2014-10-20|1495.76
#2014-10-21|1525.70
#2014-10-22|1505.72
#2014-10-23|1532.56
#2014-10-24|1543.74
#2014-10-27|1542.96
#2014-10-28|1563.35
#2014-10-29|1560.03
#2014-10-30|1562.79
#2014-10-31|1579.37
#2014-11-03|1582.70
#2014-11-04|1548.90
#2014-11-05|1570.65
#2014-11-06|1576.21
#2014-11-07|1562.18
#2014-11-10|1550.94
#2014-11-11|1552.96
#2014-11-12|1556.65
#2014-11-13|1568.95
#2014-11-14|1578.12
#2014-11-17|1577.33
#2014-11-18|1580.95
#2014-11-19|1581.64
#2014-11-20|1579.38
#2014-11-21|1579.59
#2014-11-24|1602.49
#2014-11-25|1623.69
#2014-11-26|1630.48
#2014-11-27|1630.41
#2014-11-28|1640.12
#2014-12-01|1633.39
#2014-12-02|1640.68
#2014-12-03|1643.92
#2014-12-04|1636.97
#2014-12-05|1641.50
#2014-12-08|1629.69
#2014-12-09|1626.88
#2014-12-10|1605.49
#2014-12-11|1610.46
#2014-12-12|1597.88
#2014-12-15|1586.56
#2014-12-16|1576.58
#2014-12-17|1603.83
#2014-12-18|1630.25
#2014-12-19|1643.18
#2014-12-22|1652.08
#2014-12-23|1664.10
#2014-12-24|1663.64
#2014-12-25|1663.64
#2014-12-26|1672.23
#2014-12-29|1678.40
#2014-12-30|1670.75
#2014-12-31|1656.75
#2015-01-01|1656.75
#2015-01-02|1642.78
#2015-01-05|1607.60
#2015-01-06|1587.47
#2015-01-07|1588.78
#2015-01-08|1617.07
#2015-01-09|1612.92
#2015-01-12|1611.79
#2015-01-13|1623.61
#2015-01-14|1594.83
#2015-01-15|1588.20
#2015-01-16|1607.64
#2015-01-19|1607.50
#2015-01-20|1586.51
#2015-01-21|1588.45
#2015-01-22|1613.56
#2015-01-23|1603.03
#2015-01-26|1612.87
#2015-01-27|1601.72
#2015-01-28|1571.44
#2015-01-29|1575.37
#2015-01-30|1545.08
#2015-02-02|1563.57
#2015-02-03|1600.56
#2015-02-04|1637.11
#2015-02-05|1639.41
#2015-02-06|1638.25
#2015-02-09|1640.59
#2015-02-10|1649.36
#2015-02-11|1650.96
#2015-02-12|1671.94
#2015-02-13|1692.35
#2015-02-16|1692.19
#2015-02-17|1691.03
#2015-02-18|1682.71
#2015-02-19|1682.86
#2015-02-20|1693.91
#2015-02-23|1694.42
#2015-02-24|1699.93
#2015-02-25|1705.01
#2015-02-26|1696.85
#2015-02-27|1691.18
#2015-03-02|1710.61
#2015-03-03|1718.60
#2015-03-04|1711.91
#2015-03-05|1706.67
#2015-03-06|1695.20
#2015-03-09|1706.01
#2015-03-10|1670.79
#2015-03-11|1665.82
#2015-03-12|1705.41
#2015-03-13|1692.38
#2015-03-16|1710.79
#2015-03-17|1702.82
#2015-03-18|1717.16
#2015-03-19|1709.45
#2015-03-20|1727.67
#2015-03-23|1723.43
#2015-03-24|1703.86
#2015-03-25|1673.48
#2015-03-26|1665.76
#2015-03-27|1669.62
#2015-03-30|1683.67
#2015-03-31|1674.26
#2015-04-01|1672.21
#2015-04-02|1694.80
#2015-04-03|1695.30
#2015-04-06|1700.14
#2015-04-07|1695.37
#2015-04-08|1707.05
#2015-04-09|1713.39
#2015-04-10|1716.63
#2015-04-13|1702.62
#2015-04-14|1705.43
#2015-04-15|1713.17
#2015-04-16|1715.77
#2015-04-17|1688.11
#2015-04-20|1703.06
#2015-04-21|1704.40
#2015-04-22|1707.56
#2015-04-23|1718.46
#2015-04-24|1727.21
#2015-04-27|1717.40
#2015-04-28|1718.77
#2015-04-29|1717.49
#2015-04-30|1697.16
#2015-05-01|1714.16
#2015-05-04|1722.22
#2015-05-05|1703.08
#2015-05-06|1688.91
#2015-05-07|1685.57
#2015-05-08|1692.82
#2015-05-11|1677.67
#2015-05-12|1675.17
#2015-05-13|1669.99
#2015-05-14|1682.74
#2015-05-15|1693.30
#2015-05-18|1698.26
#2015-05-19|1703.68
#2015-05-20|1707.70
#2015-05-21|1710.66
#2015-05-22|1709.49
#2015-05-25|1709.29
#2015-05-26|1701.13
#2015-05-27|1718.25
#2015-05-28|1712.74
#2015-05-29|1705.05
#2015-06-01|1710.71
#2015-06-02|1708.62
#2015-06-03|1720.85
#2015-06-04|1710.45
#2015-06-05|1708.83
#2015-06-08|1692.86
#2015-06-09|1684.98
#2015-06-10|1696.93
#2015-06-11|1703.17
#2015-06-12|1692.07
#2015-06-15|1689.14
#2015-06-16|1698.03
#2015-06-17|1707.31
#2015-06-18|1727.83
#2015-06-19|1723.24
#2015-06-22|1733.78
#2015-06-23|1734.83
#2015-06-24|1719.55
#2015-06-25|1727.07
#2015-06-26|1733.54
#2015-06-29|1696.13
#2015-06-30|1705.56
#2015-07-01|1726.49
#2015-07-02|1722.25
#2015-07-03|1722.34
#2015-07-06|1717.92
#2015-07-07|1728.78
#2015-07-08|1698.90
#2015-07-09|1708.66
#2015-07-10|1734.02
#2015-07-13|1754.08
#2015-07-14|1751.09
#2015-07-15|1756.94
#2015-07-16|1769.67
#2015-07-17|1760.58
#2015-07-20|1759.84
#2015-07-21|1749.70
#2015-07-22|1751.68
#2015-07-23|1731.67
#2015-07-24|1726.29
#2015-07-27|1708.89
#2015-07-28|1728.55
#2015-07-29|1739.02
#2015-07-30|1744.32
#2015-07-31|1747.56
#2015-08-03|1751.41
#2015-08-04|1750.72
#2015-08-05|1661.58
#2015-08-06|1625.81
#2015-08-07|1633.63
#2015-08-10|1655.25
#2015-08-11|1624.49
#2015-08-12|1625.96
#2015-08-13|1627.30
#2015-08-14|1619.47
#2015-08-17|1644.10
#2015-08-18|1625.58
#2015-08-19|1617.08
#2015-08-20|1551.16
#2015-08-21|1519.28
#2015-08-24|1461.03
#2015-08-25|1457.05
#2015-08-26|1497.04
#2015-08-27|1529.28
#2015-08-28|1536.60
#2015-08-31|1523.43
#2015-09-01|1488.63
#2015-09-02|1514.31
#2015-09-03|1522.44
#2015-09-04|1507.24
#2015-09-07|1507.07
#2015-09-08|1544.26
#2015-09-09|1524.11
#2015-09-10|1526.87
#2015-09-11|1531.48
#2015-09-14|1523.17
#2015-09-15|1535.54
#2015-09-16|1548.83
#2015-09-17|1557.08
#2015-09-18|1537.89
#2015-09-21|1547.20
#2015-09-22|1534.59
#2015-09-23|1523.67
#2015-09-24|1507.12
#2015-09-25|1501.04
#2015-09-28|1463.30
#2015-09-29|1466.92
#2015-09-30|1505.75
#2015-10-01|1514.22
#2015-10-02|1538.55
#2015-10-05|1560.83
#2015-10-06|1556.40
#2015-10-07|1567.67
#2015-10-08|1590.98
#2015-10-09|1591.91
#2015-10-12|1591.67
#2015-10-13|1590.80
#2015-10-14|1577.74
#2015-10-15|1606.77
#2015-10-16|1610.77
#2015-10-19|1613.08
#2015-10-20|1618.60
#2015-10-21|1600.73
#2015-10-22|1628.41
#2015-10-23|1635.88
#2015-10-26|1638.86
#2015-10-27|1627.50
#2015-10-28|1646.18
#2015-10-29|1662.72
#2015-10-30|1653.25
#2015-11-02|1668.02
#2015-11-03|1675.26
#2015-11-04|1638.48
#2015-11-05|1631.06
#2015-11-06|1641.41
#2015-11-09|1636.38
#2015-11-10|1650.71
#2015-11-11|1652.02
#2015-11-12|1645.18
#2015-11-13|1621.67
#2015-11-16|1642.29
#2015-11-17|1635.95
#2015-11-18|1663.53
#2015-11-19|1661.54
#2015-11-20|1670.43
#2015-11-23|1660.24
#2015-11-24|1649.55
#2015-11-25|1655.37
#2015-11-26|1655.56
#2015-11-27|1642.91
#2015-11-30|1632.04
#2015-12-01|1652.66
#2015-12-02|1629.61
#2015-12-03|1604.05
#2015-12-04|1631.12
#2015-12-07|1625.60
#2015-12-08|1603.16
#2015-12-09|1584.26
#2015-12-10|1589.48
#2015-12-11|1548.09
#2015-12-14|1540.93
#2015-12-15|1561.07
#2015-12-16|1586.32
#2015-12-17|1560.00
#2015-12-18|1526.41
#2015-12-21|1525.52
#2015-12-22|1537.18
#2015-12-23|1541.66
#2015-12-24|1544.09
#2015-12-25|1544.09
#2015-12-28|1547.27
#2015-12-29|1555.51
#2015-12-30|1541.51
#2015-12-31|1533.80
#2016-01-01|1533.80
#2016-01-04|1508.21
#2016-01-05|1500.03
#2016-01-06|1495.36
#2016-01-07|1477.02
#2016-01-08|1478.88
#2016-01-11|1478.96
#2016-01-12|1492.62
#2016-01-13|1457.98
#2016-01-14|1482.36
#2016-01-15|1440.15
#2016-01-18|1439.40
#2016-01-19|1443.09
#2016-01-20|1426.05
#2016-01-21|1439.57
#2016-01-22|1475.37
#2016-01-25|1449.33
#2016-01-26|1474.92
#2016-01-27|1453.72
#2016-01-28|1450.88
#2016-01-29|1485.96
#2016-02-01|1489.88
#2016-02-02|1453.69
#2016-02-03|1487.47
#2016-02-04|1489.60
#2016-02-05|1462.72
#2016-02-08|1432.02
#2016-02-09|1408.33
#2016-02-10|1378.79
#2016-02-11|1389.60
#2016-02-12|1407.36
#2016-02-15|1407.60
#2016-02-16|1436.28
#2016-02-17|1464.49
#2016-02-18|1455.84
#2016-02-19|1459.52
#2016-02-22|1484.15
#2016-02-23|1471.27
#2016-02-24|1484.23
#2016-02-25|1490.17
#2016-02-26|1485.55
#2016-02-29|1485.81
#2016-03-01|1517.50
#2016-03-02|1513.69
#2016-03-03|1536.54
#2016-03-04|1536.63
#2016-03-07|1539.67
#2016-03-08|1516.46
#2016-03-09|1524.19
#2016-03-10|1514.07
#2016-03-11|1536.21
#2016-03-14|1539.15
#2016-03-15|1533.20
#2016-03-16|1551.72
#2016-03-17|1569.18
#2016-03-18|1563.83
#2016-03-21|1559.06
#2016-03-22|1556.16
#2016-03-23|1537.43
#2016-03-24|1542.25
#2016-03-25|1542.25
#2016-03-28|1555.58
#2016-03-29|1564.83
#2016-03-30|1569.69
#2016-03-31|1574.48
#2016-04-01|1583.54
#2016-04-04|1576.49
#2016-04-05|1559.82
#2016-04-06|1578.30
#2016-04-07|1554.77
#2016-04-08|1560.08
#2016-04-11|1555.70
#2016-04-12|1569.07
#2016-04-13|1593.52
#2016-04-14|1583.72
#2016-04-15|1584.82
#2016-04-18|1606.17
#2016-04-19|1608.10
#2016-04-20|1605.34
#2016-04-21|1608.60
#2016-04-22|1621.92
#2016-04-25|1625.16
#2016-04-26|1630.65
#2016-04-27|1632.99
#2016-04-28|1624.16
#2016-04-29|1610.79
#2016-05-02|1624.47
#2016-05-03|1606.82
#2016-05-04|1604.83
#2016-05-05|1613.90
#2016-05-06|1622.96
#2016-05-09|1617.60
#2016-05-10|1640.41
#2016-05-11|1612.79
#2016-05-12|1603.00
#2016-05-13|1591.11
#2016-05-16|1589.99
#2016-05-17|1573.88
#2016-05-18|1561.21
#2016-05-19|1554.25
#2016-05-20|1580.70
#2016-05-23|1574.50
#2016-05-24|1591.04
#2016-05-25|1597.23
#2016-05-26|1596.20
#2016-05-27|1611.40
#2016-05-30|1611.37
#2016-05-31|1613.42
#2016-06-01|1618.36
#2016-06-02|1624.74
#2016-06-03|1617.75
#2016-06-06|1620.11
#2016-06-07|1613.86
#2016-06-08|1615.44
#2016-06-09|1606.97
#2016-06-10|1589.73
#2016-06-13|1581.78
#2016-06-14|1585.05
#2016-06-15|1585.34
#2016-06-16|1594.71
#2016-06-17|1586.94
#2016-06-20|1597.94
#2016-06-21|1590.91
#2016-06-22|1593.60
#2016-06-23|1605.39
#2016-06-24|1546.51
#2016-06-27|1524.90
#2016-06-28|1545.51
#2016-06-29|1573.34
#2016-06-30|1596.78
#2016-07-01|1604.13
#2016-07-04|1605.03
#2016-07-05|1591.74
#2016-07-06|1599.90
#2016-07-07|1616.37
#2016-07-08|1641.01
#2016-07-11|1650.02
#2016-07-12|1654.29
#2016-07-13|1649.50
#2016-07-14|1655.59
#2016-07-15|1647.53
#2016-07-18|1647.93
#2016-07-19|1644.95
#2016-07-20|1641.47
#2016-07-21|1639.75
#2016-07-22|1647.69
#2016-07-25|1642.67
#2016-07-26|1637.82
#2016-07-27|1638.03
#2016-07-28|1635.94
#2016-07-29|1626.22
#2016-08-01|1624.51
#2016-08-02|1610.68
#2016-08-03|1624.49
#2016-08-04|1616.72
#2016-08-05|1618.68
#2016-08-08|1614.62
#2016-08-09|1625.21
#2016-08-10|1632.39
#2016-08-11|1644.43
#2016-08-12|1641.49
#2016-08-15|1647.38
#2016-08-16|1638.66
#2016-08-17|1642.44
#2016-08-18|1636.65
#2016-08-19|1628.89
#2016-08-22|1625.60
#2016-08-23|1622.17
#2016-08-24|1616.84
#2016-08-25|1612.43
#2016-08-26|1607.75
#2016-08-29|1609.71
#2016-08-30|1608.83
#2016-08-31|1603.71
#2016-09-01|1613.64
#2016-09-02|1621.83
#2016-09-05|1622.29
#2016-09-06|1617.95
#2016-09-07|1622.96
#2016-09-08|1616.52
#2016-09-09|1580.19
#2016-09-12|1603.17
#2016-09-13|1578.26
#2016-09-14|1579.13
#2016-09-15|1589.21
#2016-09-16|1583.48
#2016-09-19|1582.85
#2016-09-20|1583.07
#2016-09-21|1597.28
#2016-09-22|1612.17
#2016-09-23|1607.85
#2016-09-26|1589.32
#2016-09-27|1598.80
#2016-09-28|1611.62
#2016-09-29|1603.51
#2016-09-30|1612.88
#2016-10-03|1612.42
#2016-10-04|1608.71
#2016-10-05|1609.79
#2016-10-06|1606.65
#2016-10-07|1597.04
#2016-10-10|1603.02
#2016-10-11|1580.82
#2016-10-12|1581.22
#2016-10-13|1576.69
#2016-10-14|1578.59
#2016-10-17|1573.80
#2016-10-18|1577.45
#2016-10-19|1583.12
#2016-10-20|1586.58
#2016-10-21|1604.48
#2016-10-24|1607.69
#2016-10-25|1599.38
#2016-10-26|1592.05
#2016-10-27|1575.73
#2016-10-28|1579.04
#2016-10-31|1579.07
#2016-11-01|1570.40
#2016-11-02|1561.18
#2016-11-03|1568.63
#2016-11-04|1562.08
#2016-11-07|1590.73
#2016-11-08|1601.23
#2016-11-09|1614.43
#2016-11-10|1623.78
#2016-11-11|1649.36
#2016-11-14|1657.66
#2016-11-15|1658.80
#2016-11-16|1670.51
#2016-11-17|1689.83
#2016-11-18|1680.25
#2016-11-21|1679.54
#2016-11-22|1695.99
#2016-11-23|1698.08
#2016-11-24|1698.29
#2016-11-25|1707.16
#2016-11-28|1696.69
#2016-11-29|1718.97
#2016-11-30|1703.21
#2016-12-01|1706.16
#2016-12-02|1687.77
#2016-12-05|1698.87
#2016-12-06|1706.58
#2016-12-07|1730.29
#2016-12-08|1740.16
#2016-12-09|1746.30
#2016-12-12|1725.25
#2016-12-13|1740.37
#2016-12-14|1746.49
#2016-12-15|1747.71
#2016-12-16|1742.80
#2016-12-19|1749.16
#2016-12-20|1759.58
#2016-12-21|1760.88
#2016-12-22|1760.33
#2016-12-23|1757.00
#2016-12-26|1757.00
#2016-12-27|1763.12
#2016-12-28|1751.03
#2016-12-29|1750.60
#2016-12-30|1736.74
#2017-01-02|1736.74
#2017-01-03|1750.14
#2017-01-04|1772.01
#2017-01-05|1771.52
#2017-01-06|1779.82
#2017-01-09|1776.15
#2017-01-10|1777.06
#2017-01-11|1790.71
#2017-01-12|1778.92
#2017-01-13|1792.33
#2017-01-16|1792.14
#2017-01-17|1794.55
#2017-01-18|1796.56
#2017-01-19|1792.43
#2017-01-20|1803.85
#2017-01-23|1801.80
#2017-01-24|1810.82
#2017-01-25|1813.26
#2017-01-26|1842.13
#2017-01-27|1846.42
#2017-01-30|1850.17
#2017-01-31|1848.87
#2017-02-01|1855.47
#2017-02-02|1845.12
#2017-02-03|1851.10
#2017-02-06|1839.00
#2017-02-07|1832.49
#2017-02-08|1831.45
#2017-02-09|1836.73
#2017-02-10|1840.60
#2017-02-13|1845.88
#2017-02-14|1853.33
#2017-02-15|1862.34
#2017-02-16|1858.35
#2017-02-17|1852.69
#2017-02-20|1852.78
#2017-02-21|1861.09
#2017-02-22|1861.50
#2017-02-23|1852.50
#2017-02-24|1861.06
#2017-02-27|1855.48
#2017-02-28|1841.41
#2017-03-01|1858.00
#2017-03-02|1848.64
#2017-03-03|1848.33
#2017-03-06|1850.15
#2017-03-07|1850.39
#2017-03-08|1847.10
#2017-03-09|1853.17
#2017-03-10|1849.79
#2017-03-13|1852.91
#2017-03-14|1856.82
#2017-03-15|1864.28
#2017-03-16|1861.77
#2017-03-17|1859.79
#2017-03-20|1859.93
#2017-03-21|1839.80
#2017-03-22|1843.97
#2017-03-23|1851.91
#2017-03-24|1855.55
#2017-03-27|1854.43
#2017-03-28|1862.37
#2017-03-29|1863.71
#2017-03-30|1878.02
#2017-03-31|1879.85
#2017-04-03|1874.24
#2017-04-04|1879.51
#2017-04-05|1871.33
#2017-04-06|1884.15
#2017-04-07|1875.34
#2017-04-10|1870.51
#2017-04-11|1868.56
#2017-04-12|1866.74
#2017-04-13|1855.94
#2017-04-14|1855.94
#2017-04-17|1864.04
#2017-04-18|1868.03
#2017-04-19|1872.36
#2017-04-20|1889.06
#2017-04-21|1884.28
#2017-04-24|1879.83
#2017-04-25|1898.51
#2017-04-26|1907.39
#2017-04-27|1920.73
#2017-04-28|1906.70
#2017-05-01|1899.91
#2017-05-02|1894.80
#2017-05-03|1848.02
#2017-05-04|1839.45
#2017-05-05|1867.06
#2017-05-08|1853.27
#2017-05-09|1856.39
#2017-05-10|1839.25
#2017-05-11|1839.39
#2017-05-12|1829.10
#2017-05-15|1824.99
#2017-05-16|1810.99
#2017-05-17|1781.52
#2017-05-18|1794.73
#2017-05-19|1808.79
#2017-05-22|1821.32
#2017-05-23|1818.52
#2017-05-24|1836.60
#2017-05-25|1842.12
#2017-05-26|1856.48
#2017-05-29|1856.55
#2017-05-30|1858.83
#2017-05-31|1868.17
#2017-06-01|1881.09
#2017-06-02|1884.54
#2017-06-05|1869.63
#2017-06-06|1858.16
#2017-06-07|1863.03
#2017-06-08|1837.63
#2017-06-09|1843.10
#2017-06-12|1863.48
#2017-06-13|1866.49
#2017-06-14|1856.12
#2017-06-15|1864.03
#2017-06-16|1861.06
#2017-06-19|1871.37
#2017-06-20|1828.69
#2017-06-21|1834.71
#2017-06-22|1826.63
#2017-06-23|1826.24
#2017-06-26|1840.66
#2017-06-27|1831.48
#2017-06-28|1860.73
#2017-06-29|1832.94
#2017-06-30|1836.01
#2017-07-03|1832.44
#2017-07-04|1832.72
#2017-07-05|1828.86
#2017-07-06|1803.26
#2017-07-07|1809.64
#2017-07-10|1818.79
#2017-07-11|1820.63
#2017-07-12|1831.84
#2017-07-13|1829.57
#2017-07-14|1840.11
#2017-07-17|1839.89
#2017-07-18|1843.28
#2017-07-19|1859.86
#2017-07-20|1867.81
#2017-07-21|1870.45
#2017-07-24|1867.99
#2017-07-25|1865.24
#2017-07-26|1864.38
#2017-07-27|1901.18
#2017-07-28|1903.86
#2017-07-31|1920.47
#2017-08-01|1924.93
#2017-08-02|1901.12
#2017-08-03|1896.45
#2017-08-04|1880.89
#2017-08-07|1874.12
#2017-08-08|1882.83
#2017-08-09|1878.07
#2017-08-10|1865.87
#2017-08-11|1874.73
#2017-08-14|1887.63
#2017-08-15|1876.59
#2017-08-16|1878.19
#2017-08-17|1848.25
#2017-08-18|1844.67
#2017-08-21|1852.35
#2017-08-22|1873.10
#2017-08-23|1845.57
#2017-08-24|1839.44
#2017-08-25|1845.63
#2017-08-28|1848.55
#2017-08-29|1845.27
#2017-08-30|1860.78
#2017-08-31|1854.67
#2017-09-01|1860.28
#2017-09-04|1860.07
#2017-09-05|1846.69
#2017-09-06|1859.45
#2017-09-07|1793.98
#2017-09-08|1785.29
#2017-09-11|1773.71
#2017-09-12|1780.64
#2017-09-13|1792.09
#2017-09-14|1772.87
#2017-09-15|1767.82
#2017-09-18|1764.13
#2017-09-19|1767.05
#2017-09-20|1779.40
#2017-09-21|1772.03
#2017-09-22|1783.47
#2017-09-25|1786.26
#2017-09-26|1775.47
#2017-09-27|1797.36
#2017-09-28|1774.24
#2017-09-29|1789.25
#2017-10-02|1792.38
#2017-10-03|1806.76
#2017-10-04|1817.46
#2017-10-05|1810.19
#2017-10-06|1801.12
#2017-10-09|1787.06
#2017-10-10|1784.21
#2017-10-11|1772.55
#2017-10-12|1735.54
#2017-10-13|1743.74
#2017-10-16|1758.28
#2017-10-17|1757.00
#2017-10-18|1752.87
#2017-10-19|1764.63
#2017-10-20|1774.26
#2017-10-23|1749.75
#2017-10-24|1738.25
#2017-10-25|1738.37
#2017-10-26|1719.77
#2017-10-27|1723.80
#2017-10-30|1720.75
#2017-10-31|1718.37
#2017-11-01|1724.50
#2017-11-02|1701.54
#2017-11-03|1702.59
#2017-11-06|1732.61
#2017-11-07|1742.72
#2017-11-08|1734.96
#2017-11-09|1757.48
#2017-11-10|1770.00
#2017-11-13|1775.01
#2017-11-14|1754.31
#2017-11-15|1761.15
#2017-11-16|1771.27
#2017-11-17|1776.07
#2017-11-20|1764.86
#2017-11-21|1777.50
#2017-11-22|1771.96
#2017-11-23|1772.36
#2017-11-24|1761.45
#2017-11-27|1751.65
#2017-11-28|1771.03
#2017-11-29|1806.54
#2017-11-30|1802.01
#2017-12-01|1826.86
#2017-12-04|1884.41
#2017-12-05|1855.13
#2017-12-06|1826.40
#2017-12-07|1822.89
#2017-12-08|1815.53
#2017-12-11|1841.67
#2017-12-12|1858.87
#2017-12-13|1840.01
#2017-12-14|1866.18
#2017-12-15|1877.09
#2017-12-18|1879.45
#2017-12-19|1871.96
#2017-12-20|1864.22
#2017-12-21|1897.10
#2017-12-22|1895.05
#2017-12-25|1895.05
#2017-12-26|1891.15
#2017-12-27|1875.58
#2017-12-28|1876.50
#2017-12-29|1868.45
#2018-01-01|1868.45
#2018-01-02|1915.03
#2018-01-03|1908.99
#2018-01-04|1910.81
#2018-01-05|1916.54
#2018-01-08|1903.07
#2018-01-09|1901.38
#2018-01-10|1904.07
#2018-01-11|1942.22
#2018-01-12|1954.90
#2018-01-15|1955.23
#2018-01-16|1930.43
#2018-01-17|1940.99
#2018-01-18|1941.15
#2018-01-19|1953.36
#2018-01-22|1970.62
#2018-01-23|1959.80
#2018-01-24|1976.20
#2018-01-25|1967.94
#2018-01-26|1993.38
#2018-01-29|1973.70
#2018-01-30|1971.16
#2018-01-31|1958.40
#2018-02-01|1956.41
#2018-02-02|1932.97
#2018-02-05|1863.65
#2018-02-06|1879.01
#2018-02-07|1873.08
#2018-02-08|1808.62
#2018-02-09|1827.31
#2018-02-12|1842.50
#2018-02-13|1857.04
#2018-02-14|1878.59
#2018-02-15|1893.74
#2018-02-16|1896.45
#2018-02-19|1896.27
#2018-02-20|1884.12
#2018-02-21|1870.63
#2018-02-22|1863.83
#2018-02-23|1897.31
#2018-02-26|1913.24
#2018-02-27|1838.45
#2018-02-28|1809.29
#2018-03-01|1799.02
#2018-03-02|1806.30
#2018-03-05|1822.45
#2018-03-06|1830.68
#2018-03-07|1809.69
#2018-03-08|1823.00
#2018-03-09|1839.27
#2018-03-12|1847.14
#2018-03-13|1822.34
#2018-03-14|1810.81
#2018-03-15|1805.12
#2018-03-16|1800.23
#2018-03-19|1772.77
#2018-03-20|1755.99
#2018-03-21|1757.27
#2018-03-22|1721.15
#2018-03-23|1695.83
#2018-03-26|1723.85
#2018-03-27|1704.67
#2018-03-28|1699.39
#2018-03-29|1725.87
#2018-03-30|1725.87
#2018-04-02|1693.69
#2018-04-03|1701.79
#2018-04-04|1731.46
#2018-04-05|1746.98
#2018-04-06|1722.64
#2018-04-09|1720.90
#2018-04-10|1726.83
#2018-04-11|1712.74
#2018-04-12|1710.29
#2018-04-13|1706.30
#2018-04-16|1725.17
#2018-04-17|1734.39
#2018-04-18|1735.05
#2018-04-19|1734.43
#2018-04-20|1717.45
#2018-04-23|1727.69
#2018-04-24|1707.92
#2018-04-25|1730.16
#2018-04-26|1710.62
#2018-04-27|1662.31
#2018-04-30|1662.76
#2018-05-01|1676.02
#2018-05-02|1656.45
#2018-05-03|1646.48
#2018-05-04|1687.23
#2018-05-07|1704.05
#2018-05-08|1664.09
#2018-05-09|1662.28
#2018-05-10|1686.64
#2018-05-11|1692.81
#2018-05-14|1699.30
#2018-05-15|1698.30
#2018-05-16|1721.86
#2018-05-17|1710.46
#2018-05-18|1715.76
#2018-05-21|1710.55
#2018-05-22|1710.25
#2018-05-23|1693.04
#2018-05-24|1681.97
#2018-05-25|1685.23
#2018-05-28|1684.70
#2018-05-29|1661.87
#2018-05-30|1668.90
#2018-05-31|1655.79
#2018-06-01|1658.02
#2018-06-04|1667.41
#2018-06-05|1665.59
#2018-06-06|1703.19
#2018-06-07|1707.09
#2018-06-08|1718.54
#2018-06-11|1728.67
#2018-06-12|1742.31
#2018-06-13|1753.62
#2018-06-14|1800.54
#2018-06-15|1807.86
#2018-06-18|1781.15
#2018-06-19|1775.26
#2018-06-20|1799.31
#2018-06-21|1777.60
#2018-06-22|1801.91
#2018-06-25|1774.47
#2018-06-26|1769.11
#2018-06-27|1755.63
#2018-06-28|1768.57
#2018-06-29|1769.13
#2018-07-02|1776.48
#2018-07-03|1770.85
#2018-07-04|1771.28
#2018-07-05|1782.49
#2018-07-06|1799.82
#2018-07-09|1813.18
#2018-07-10|1810.23
#2018-07-11|1819.73
#2018-07-12|1838.05
#2018-07-13|1847.54
#2018-07-16|1847.64
#2018-07-17|1827.41
#2018-07-18|1824.75
#2018-07-19|1834.14
#2018-07-20|1818.72
#2018-07-23|1810.79
#2018-07-24|1787.36
#2018-07-25|1791.19
#2018-07-26|1830.63
#2018-07-27|1820.14
#2018-07-30|1823.95
#2018-07-31|1844.22
#2018-08-01|1828.79
#2018-08-02|1813.29
#2018-08-03|1841.73
#2018-08-06|1851.44
#2018-08-07|1853.48
#2018-08-08|1838.35
#2018-08-09|1859.92
#2018-08-10|1841.82
#2018-08-13|1835.86
#2018-08-14|1854.26
#2018-08-15|1837.97
#2018-08-16|1852.69
#2018-08-17|1851.33
#2018-08-20|1846.42
#2018-08-21|1866.00
#2018-08-22|1855.30
#2018-08-23|1844.68
#2018-08-24|1868.54
#2018-08-27|1874.45
#2018-08-28|1875.04
#2018-08-29|1884.62
#2018-08-30|1876.99
#2018-08-31|1883.39
#2018-09-03|1883.19
#2018-09-04|1867.22
#2018-09-05|1854.84
#2018-09-06|1848.47
#2018-09-07|1858.56
#2018-09-10|1863.57
#2018-09-11|1858.89
#2018-09-12|1861.78
#2018-09-13|1891.02
#2018-09-14|1883.04
#2018-09-17|1882.42
#2018-09-18|1902.88
#2018-09-19|1897.93
#2018-09-20|1920.34
#2018-09-21|1917.84
#2018-09-24|1883.14
#2018-09-25|1884.30
#2018-09-26|1890.92
#2018-09-27|1894.34
#2018-09-28|1903.82
#2018-10-01|1892.27
#2018-10-02|1904.77
#2018-10-03|1901.45
#2018-10-04|1892.73
#2018-10-05|1866.15
#2018-10-08|1887.57
#2018-10-09|1892.12
#2018-10-10|1828.09
#2018-10-11|1796.47
#2018-10-12|1828.64
#2018-10-15|1848.10
#2018-10-16|1894.50
#2018-10-17|1907.03
#2018-10-18|1892.19
#2018-10-19|1910.06
#2018-10-22|1904.33
#2018-10-23|1891.20
#2018-10-24|1804.99
#2018-10-25|1853.91
#2018-10-26|1816.40
#2018-10-29|1828.41
#2018-10-30|1888.68
#2018-10-31|1908.95
#2018-11-01|1925.83
#2018-11-02|1906.93
#2018-11-05|1920.76
#2018-11-06|1927.90
#2018-11-07|1947.82
#2018-11-08|1939.53
#2018-11-09|1940.57
#2018-11-12|1924.38
#2018-11-13|1920.84
#2018-11-14|1927.37
#2018-11-15|1933.30
#2018-11-16|1936.99
#2018-11-19|1905.86
#2018-11-20|1841.05
#2018-11-21|1868.26
#2018-11-22|1868.93
#2018-11-23|1863.55
#2018-11-26|1882.13
#2018-11-27|1900.37
#2018-11-28|1937.96
#2018-11-29|1949.44
#2018-11-30|1932.80
#2018-12-03|1937.01
#2018-12-04|1885.12
#2018-12-05|1885.07
#2018-12-06|1898.49
#2018-12-07|1869.04
#2018-12-10|1864.69
#2018-12-11|1856.22
#2018-12-12|1869.19
#2018-12-13|1858.40
#2018-12-14|1838.59
#2018-12-17|1816.95
#2018-12-18|1797.40
#2018-12-19|1775.05
#2018-12-20|1737.56
#2018-12-21|1690.07
#2018-12-24|1645.81
#2018-12-25|1645.81
#2018-12-26|1712.79
#2018-12-27|1721.33
#2018-12-28|1724.96
#2018-12-31|1735.86
#2019-01-01|1735.86
#2019-01-02|1746.82
#2019-01-03|1734.19
#2019-01-04|1791.73
#2019-01-07|1797.65
#2019-01-08|1815.31
#2019-01-09|1825.17
#2019-01-10|1821.38
#2019-01-11|1820.81
#2019-01-14|1819.18
#2019-01-15|1820.46
#2019-01-16|1818.66
#2019-01-17|1824.69
#2019-01-18|1833.93
#2019-01-21|1833.18
#2019-01-22|1796.49
#2019-01-23|1827.08
#2019-01-24|1822.42
#2019-01-25|1826.03
#2019-01-28|1819.54
#2019-01-29|1828.81
#2019-01-30|1815.72
#2019-01-31|1870.54
#2019-02-01|1880.43
#2019-02-04|1882.61
#2019-02-05|1900.68
#2019-02-06|1889.21
#2019-02-07|1890.47
#2019-02-08|1893.81
#2019-02-11|1866.35
#2019-02-12|1875.76
#2019-02-13|1876.57
#2019-02-14|1888.26
#2019-02-15|1917.86
#2019-02-18|1918.09
#2019-02-19|1917.18
#2019-02-20|1925.09
#2019-02-21|1935.84
#2019-02-22|1955.00
#2019-02-25|1942.11
#2019-02-26|1941.94
#2019-02-27|1933.80
#2019-02-28|1936.39
#2019-03-01|1956.95
#2019-03-04|1948.32
#2019-03-05|1943.80
#2019-03-06|1941.77
#2019-03-07|1927.52
#2019-03-08|1922.13
#2019-03-11|1950.84
#2019-03-12|1959.06
#2019-03-13|1955.22
#2019-03-14|1965.63
#2019-03-15|1977.97
#2019-03-18|1961.00
#2019-03-19|1944.90
#2019-03-20|1933.83
#2019-03-21|1944.87
#2019-03-22|1915.96
#2019-03-25|1907.03
#2019-03-26|1928.87
#2019-03-27|1934.65
#2019-03-28|1939.06
#2019-03-29|1934.44
#2019-04-01|1956.18
#2019-04-02|1949.41
#2019-04-03|1958.91
#2019-04-04|1973.75
#2019-04-05|1984.25
#2019-04-08|1989.47
#2019-04-09|1998.69
#2019-04-10|2010.72
#2019-04-11|2008.97
#2019-04-12|2075.66
#2019-04-15|2092.30
#2019-04-16|2091.17
#2019-04-17|2110.70
#2019-04-18|2108.72
#2019-04-19|2108.72
#2019-04-22|2092.53
#2019-04-23|2105.31
#2019-04-24|2110.68
#2019-04-25|2136.92
#2019-04-26|2164.28
#2019-04-29|2170.88
#2019-04-30|2158.20
#2019-05-01|2151.44
#2019-05-02|2125.47
#2019-05-03|2146.75
#2019-05-06|2151.41
#2019-05-07|2124.16
#2019-05-08|2129.58
#2019-05-09|2129.86
#2019-05-10|2133.12
#2019-05-13|2082.37
#2019-05-14|2108.17
#2019-05-15|2115.65
#2019-05-16|2136.90
#2019-05-17|2140.62
#2019-05-20|2115.26
#2019-05-21|2133.43
#2019-05-22|2126.68
#2019-05-23|2104.75
#2019-05-24|2104.79
#2019-05-27|2105.29
#2019-05-28|2101.51
#2019-05-29|2079.99
#2019-05-30|2085.44
#2019-05-31|2069.29
#2019-06-03|2069.47
#2019-06-04|2107.98
#2019-06-05|2111.38
#2019-06-06|2120.05
#2019-06-07|2135.86
#2019-06-10|2128.83
#2019-06-11|2117.34
#2019-06-12|2125.15
#2019-06-13|2158.74
#2019-06-14|2160.48
#2019-06-17|2167.63
#2019-06-18|2174.84
#2019-06-19|2190.08
#2019-06-20|2206.16
#2019-06-21|2189.46
#2019-06-24|2178.22
#2019-06-25|2155.76
#2019-06-26|2143.89
#2019-06-27|2146.07
#2019-06-28|2161.82
#2019-07-01|2183.55
#2019-07-02|2195.45
#2019-07-03|2211.58
#2019-07-04|2211.65
#2019-07-05|2214.11
#2019-07-08|2195.27
#2019-07-09|2205.96
#2019-07-10|2231.48
#2019-07-11|2240.29
#2019-07-12|2262.57
#2019-07-15|2264.76
#2019-07-16|2266.40
#2019-07-17|2238.73
#2019-07-18|2233.76
#2019-07-19|2210.72
#2019-07-22|2212.25
#2019-07-23|2219.71
#2019-07-24|2236.76
#2019-07-25|2238.31
#2019-07-26|2249.71
#2019-07-29|2241.98
#2019-07-30|2233.88
#2019-07-31|2200.20
#2019-08-01|2186.80
#2019-08-02|2175.75
#2019-08-05|2127.14
#2019-08-06|2153.96
#2019-08-07|2110.31
#2019-08-08|2158.44
#2019-08-09|2157.17
#2019-08-12|2127.87
#2019-08-13|2155.94
#2019-08-14|2091.40
#2019-08-15|2094.60
#2019-08-16|2126.36
#2019-08-19|2147.36
#2019-08-20|2144.92
#2019-08-21|2154.36
#2019-08-22|2149.61
#2019-08-23|2087.67
#2019-08-26|2128.87
#2019-08-27|2129.68
#2019-08-28|2148.87
#2019-08-29|2171.62
#2019-08-30|2172.89
#2019-09-02|2172.73
#2019-09-03|2157.05
#2019-09-04|2202.33
#2019-09-05|2229.22
#2019-09-06|2235.07
#2019-09-09|2227.72
#2019-09-10|2216.34
#2019-09-11|2224.32
#2019-09-12|2235.74
#2019-09-13|2235.12
#2019-09-16|2215.15
#2019-09-17|2222.59
#2019-09-18|2222.75
#2019-09-19|2197.21
#2019-09-20|2174.53
#2019-09-23|2173.73
#2019-09-24|2155.50
#2019-09-25|2166.10
#2019-09-26|2131.14
#2019-09-27|2115.43
#2019-09-30|2127.78
#2019-10-01|2108.76
#2019-10-02|2094.19
#2019-10-03|2096.38
#2019-10-04|2126.67
#2019-10-07|2129.92
#2019-10-08|2096.89
#2019-10-09|2112.02
#2019-10-10|2111.23
#2019-10-11|2138.13
#2019-10-14|2129.92
#2019-10-15|2150.51
#2019-10-16|2159.29
#2019-10-17|2180.20
#2019-10-18|2159.77
#2019-10-21|2165.59
#2019-10-22|2174.14
#2019-10-23|2165.23
#2019-10-24|2144.54
#2019-10-25|2179.71
#2019-10-28|2185.82
#2019-10-29|2176.47
#2019-10-30|2169.42
#2019-10-31|2171.66
#2019-11-01|2195.98
#2019-11-04|2183.80
#2019-11-05|2182.01
#2019-11-06|2166.99
#2019-11-07|2186.71
#2019-11-08|2226.34
#2019-11-11|2231.96
#2019-11-12|2240.24
#2019-11-13|2296.05
#2019-11-14|2294.25
#2019-11-15|2270.50
#2019-11-18|2291.19
#2019-11-19|2302.97
#2019-11-20|2285.60
#2019-11-21|2283.12
#2019-11-22|2296.15
#2019-11-25|2287.13
#2019-11-26|2304.76
#2019-11-27|2318.61
#2019-11-28|2318.52
#2019-11-29|2310.62
#2019-12-02|2284.53
#2019-12-03|2271.31
#2019-12-04|2268.41
#2019-12-05|2275.98
#2019-12-06|2282.10
#2019-12-09|2269.10
#2019-12-10|2247.32
#2019-12-11|2250.63
#2019-12-12|2269.87
#2019-12-13|2271.95
#2019-12-16|2283.56
#2019-12-17|2277.65
#2019-12-18|2267.16
#2019-12-19|2283.24
#2019-12-20|2297.45
#2019-12-23|2289.05
#2019-12-24|2299.49
#2019-12-25|2299.49
#2019-12-26|2314.39
#2019-12-27|2311.10
#2019-12-30|2293.89
#2019-12-31|2300.56
#2020-01-01|2300.56
#2020-01-02|2329.03
#2020-01-03|2316.19
#2020-01-06|2312.12
#2020-01-07|2318.27
#2020-01-08|2323.54
#2020-01-09|2322.78
#2020-01-10|2307.37
#2020-01-13|2326.66
#2020-01-14|2336.68
#2020-01-15|2341.48
#2020-01-16|2356.94
#2020-01-17|2357.88
#2020-01-20|2357.76
#2020-01-21|2349.04
#2020-01-22|2354.36
#2020-01-23|2314.58
#2020-01-24|2275.63
#2020-01-27|2240.31
#2020-01-28|2255.92
#2020-01-29|2222.81
#2020-01-30|2246.44
#2020-01-31|2238.94
#2020-02-03|2260.32
#2020-02-04|2309.68
#2020-02-05|2294.98
#2020-02-06|2304.81
#2020-02-07|2290.34
#2020-02-10|2305.21
#2020-02-11|2305.21
#2020-02-12|2336.03
#2020-02-13|2332.82
#2020-02-14|2322.27
#2020-02-17|2322.39
#2020-02-18|2325.90
#2020-02-19|2339.62
#2020-02-20|2319.53
#2020-02-21|2295.81
#2020-02-24|2225.50
#2020-02-25|2157.53
#2020-02-26|2101.59
#2020-02-27|2032.01
#2020-02-28|2015.19
#2020-03-02|2068.03
#2020-03-03|2019.51
#2020-03-04|2072.27
#2020-03-05|1988.46
#2020-03-06|1973.65
#2020-03-09|1818.94
#2020-03-10|1903.55
#2020-03-11|1813.31
#2020-03-12|1634.42
#2020-03-13|1790.12
#2020-03-16|1609.35
#2020-03-17|1650.71
#2020-03-18|1547.88
#2020-03-19|1609.93
#2020-03-20|1495.10
#2020-03-23|1525.98
#2020-03-24|1629.38
#2020-03-25|1625.98
#2020-03-26|1728.39
#2020-03-27|1639.32
#2020-03-30|1691.51
#2020-03-31|1661.24
#2020-04-01|1598.89
#2020-04-02|1640.98
#2020-04-03|1605.04
#2020-04-06|1707.90
#2020-04-07|1716.08
#2020-04-08|1739.90
#2020-04-09|1766.88
#2020-04-10|1766.88
#2020-04-13|1774.38
#2020-04-14|1833.57
#2020-04-15|1811.17
#2020-04-16|1825.87
#2020-04-17|1847.37
#2020-04-20|1829.20
#2020-04-21|1783.55
#2020-04-22|1780.54
#2020-04-23|1797.07
#2020-04-24|1816.25
#2020-04-27|1860.36
#2020-04-28|1842.26
#2020-04-29|1902.54
#2020-04-30|1861.99
#2020-05-01|1833.18
#2020-05-04|1830.53
#2020-05-05|1814.25
#2020-05-06|1807.65
#2020-05-07|1845.04
#2020-05-08|1878.50
#2020-05-11|1868.60
#2020-05-12|1827.64
#2020-05-13|1804.79
#2020-05-14|1834.56
#2020-05-15|1864.77
#2020-05-18|1941.10
#2020-05-19|1929.62
#2020-05-20|1959.66
#2020-05-21|1938.77
#2020-05-22|1929.64
#2020-05-25|1930.47
#2020-05-26|1947.23
#2020-05-27|1975.93
#2020-05-28|1946.89
#2020-05-29|1962.04
#2020-06-01|1984.52
#2020-06-02|1996.82
#2020-06-03|2026.79
#2020-06-04|2023.09
#2020-06-05|2051.63
#2020-06-08|2092.27
#2020-06-09|2058.87
#2020-06-10|2035.07
#2020-06-11|1930.24
#2020-06-12|1944.14
#2020-06-15|1973.51
#2020-06-16|1994.83
#2020-06-17|1994.49
#2020-06-18|2009.70
#2020-06-19|1987.73
#2020-06-22|1996.62
#2020-06-23|2004.91
#2020-06-24|1953.10
#2020-06-25|1961.30
#2020-06-26|1918.55
#2020-06-29|1945.07
#2020-06-30|1955.75
#2020-07-01|2009.61
#2020-07-02|1989.88
#2020-07-03|1989.72
#2020-07-06|2034.78
#2020-07-07|2022.37
#2020-07-08|2040.19
#2020-07-09|2036.00
#2020-07-10|2108.58
#2020-07-13|2068.71
#2020-07-14|2095.36
#2020-07-15|2127.99
#2020-07-16|2129.73
#2020-07-17|2096.87
#2020-07-20|2096.70
#2020-07-21|2098.77
#2020-07-22|2102.03
#2020-07-23|2082.62
#2020-07-24|2092.47
#2020-07-27|2104.55
#2020-07-28|2087.90
#2020-07-29|2098.57
#2020-07-30|2097.47
#2020-07-31|2107.27
#2020-08-03|2125.84
#2020-08-04|2154.09
#2020-08-05|2178.70
#2020-08-06|2208.09
#2020-08-07|2193.49
#2020-08-10|2180.73
#2020-08-11|2167.17
#2020-08-12|2187.72
#2020-08-13|2194.54
#2020-08-14|2197.71
#2020-08-17|2189.18
#2020-08-18|2197.83
#2020-08-19|2183.72
#2020-08-20|2194.02
#2020-08-21|2181.03
#2020-08-24|2208.83
#2020-08-25|2199.71
#2020-08-26|2276.12
#2020-08-27|2270.12
#2020-08-28|2281.63
#2020-08-31|2268.12
#2020-09-01|2304.47
#2020-09-02|2320.64
#2020-09-03|2257.65
#2020-09-04|2236.65
#2020-09-07|2236.84
#2020-09-08|2222.37
#2020-09-09|2234.95
#2020-09-10|2201.94
#2020-09-11|2201.10
#2020-09-14|2213.57
#2020-09-15|2254.34
#2020-09-16|2258.82
#2020-09-17|2213.57
#2020-09-18|2200.57
#2020-09-21|2189.68
#2020-09-22|2209.91
#2020-09-23|2135.14
#2020-09-24|2135.00
#2020-09-25|2169.96
#2020-09-28|2207.66
#2020-09-29|2202.57
#2020-09-30|2207.52
#2020-10-01|2254.71
#2020-10-02|2213.74
#2020-10-05|2255.26
#2020-10-06|2212.43
#2020-10-07|2281.92
#2020-10-08|2289.39
#2020-10-09|2308.74
#2020-10-12|2311.03
#2020-10-13|2355.55
#2020-10-14|2316.62
#2020-10-15|2315.18
#2020-10-16|2293.47
#2020-10-19|2267.55
#2020-10-20|2267.57
#2020-10-21|2231.41
#2020-10-22|2237.19
#2020-10-23|2252.02
#2020-10-26|2205.49
#2020-10-27|2195.47
#2020-10-28|2138.28
#2020-10-29|2196.41
#2020-10-30|2143.33
#2020-11-02|2158.79
#2020-11-03|2204.15
#2020-11-04|2230.19
#2020-11-05|2287.55
#2020-11-06|2312.98
#2020-11-09|2367.08
#2020-11-10|2381.40
#2020-11-11|2374.48
#2020-11-12|2340.16
#2020-11-13|2371.66
#2020-11-16|2429.75
#2020-11-17|2443.99
#2020-11-18|2432.07
#2020-11-19|2428.93
#2020-11-20|2436.26
#2020-11-23|2466.68
#2020-11-24|2527.36
#2020-11-25|2514.49
#2020-11-26|2514.49
#2020-11-27|2510.96
#2020-11-30|2513.87
#2020-12-01|2558.18
#2020-12-02|2586.94
#2020-12-03|2578.62
#2020-12-04|2592.17
#2020-12-07|2618.47
#2020-12-08|2615.47
#2020-12-09|2585.12
#2020-12-10|2605.61
#2020-12-11|2755.83
#2020-12-14|2734.51
#2020-12-15|2770.34
#2020-12-16|2772.66
#2020-12-17|2791.57
#2020-12-18|2782.15
#2020-12-21|2748.64
#2020-12-22|2747.52
#2020-12-23|2753.51
#2020-12-24|2757.53
#2020-12-25|2757.53
#2020-12-28|2797.69
#2020-12-29|2803.30
#2020-12-30|2821.61
#2020-12-31|2845.74
#2021-01-01|2845.74
#2021-01-04|2777.39
#2021-01-05|2787.62
#2021-01-06|2783.82
#2021-01-07|2790.22
#2021-01-08|2792.61
#2021-01-11|2776.17
#2021-01-12|2749.78
#2021-01-13|2770.24
#2021-01-14|2749.90
#2021-01-15|2728.19
#2021-01-18|2728.17
#2021-01-19|2740.13
#2021-01-20|2891.19
#2021-01-21|2869.36
#2021-01-22|2855.87
#2021-01-25|2848.20
#2021-01-26|2863.15
#2021-01-27|2765.14
#2021-01-28|2830.82
#2021-01-29|2780.89
#2021-02-01|2831.79
#2021-02-02|2889.19
#2021-02-03|2881.35
#2021-02-04|2937.84
#2021-02-05|2951.03
#2021-02-08|3017.49
#2021-02-09|3024.08
#2021-02-10|3046.25
#2021-02-11|3052.62
#2021-02-12|3037.93
#2021-02-15|3038.03
#2021-02-16|3029.99
#2021-02-17|3024.46
#2021-02-18|2995.49
#2021-02-19|3008.64
#2021-02-22|3070.78
#2021-02-23|3115.67
#2021-02-24|3133.44
#2021-02-25|3049.37
#2021-02-26|3039.25
#2021-03-01|3136.46
#2021-03-02|3124.42
#2021-03-03|3064.51
#2021-03-04|3008.29
#2021-03-05|3052.18
#2021-03-08|3132.44
#2021-03-09|3092.91
#2021-03-10|3112.82
#2021-03-11|3172.64
#2021-03-12|3192.66
#2021-03-15|3202.83
#2021-03-16|3198.35
#2021-03-17|3198.42
#2021-03-18|3140.64
#2021-03-19|3151.20
#2021-03-22|3186.07
#2021-03-23|3135.13
#2021-03-24|3004.06
#2021-03-25|2983.53
#2021-03-26|2919.07
#2021-03-29|2898.01
#2021-03-30|2916.45
#2021-03-31|2919.10
#2021-04-01|2988.04
#2021-04-02|2988.04
#2021-04-05|2984.64
#2021-04-06|3010.49
#2021-04-07|2999.00
#2021-04-08|3006.86
#2021-04-09|3013.54
#2021-04-12|2994.52
#2021-04-13|2988.74
#2021-04-14|2980.03
#2021-04-15|2989.58
#2021-04-16|2992.63
#2021-04-19|2998.34
#2021-04-20|2948.62
#2021-04-21|2908.37
#2021-04-22|2903.34
#2021-04-23|2908.51
#2021-04-26|2933.64
#2021-04-27|2930.52
#2021-04-28|2914.37
#2021-04-29|2935.43
#2021-04-30|2937.43
#2021-05-03|2919.31
#2021-05-04|2890.56
#2021-05-05|2849.85
#2021-05-06|2851.43
#2021-05-07|2899.05
#2021-05-10|2835.10
#2021-05-11|2831.17
#2021-05-12|2770.51
#2021-05-13|2783.05
#2021-05-14|2770.80
#2021-05-17|2734.77
#2021-05-18|2729.85
#2021-05-19|2722.83
#2021-05-20|2774.48
#2021-05-21|2773.87
#2021-05-24|2805.17
#2021-05-25|2814.22
#2021-05-26|2833.81
#2021-05-27|2878.38
#2021-05-28|2868.14
#2021-05-31|2868.19
#2021-06-01|2875.56
#2021-06-02|2907.78
#2021-06-03|2859.91
#2021-06-04|2873.72
#2021-06-07|2889.85
#2021-06-08|2886.43
#2021-06-09|2866.08
#2021-06-10|2856.63
#2021-06-11|2885.28
#2021-06-14|2915.61
#2021-06-15|2881.88
#2021-06-16|2868.02
#2021-06-17|2879.78
#2021-06-18|2856.09
#2021-06-21|2867.91
#2021-06-22|2892.66
#2021-06-23|2918.78
#2021-06-24|2970.64
#2021-06-25|2993.07
#2021-06-28|3002.40
#2021-06-29|2972.97
#2021-06-30|2978.71
#2021-07-01|2997.33
#2021-07-02|2987.79
#2021-07-05|2987.81
#2021-07-06|2958.61
#2021-07-07|2930.90
#2021-07-08|2913.77
#2021-07-09|2966.91
#2021-07-12|3015.30
#2021-07-13|2994.37
#2021-07-14|2985.95
#2021-07-15|2978.98
#2021-07-16|2910.55
#2021-07-19|2857.58
#2021-07-20|2910.93
#2021-07-21|2896.13
#2021-07-22|2866.19
#2021-07-23|2894.09
#2021-07-26|2928.98
#2021-07-27|2931.94
#2021-07-28|2938.06
#2021-07-29|2922.04
#2021-07-30|2899.06
#2021-08-02|2890.26
#2021-08-03|2851.00
#2021-08-04|2852.27
#2021-08-05|2917.87
#2021-08-06|2911.43
#2021-08-09|2897.25
#2021-08-10|2902.77
#2021-08-11|2899.85
#2021-08-12|2907.68
#2021-08-13|2917.03
#2021-08-16|2904.89
#2021-08-17|2885.04
#2021-08-18|2877.45
#2021-08-19|2884.21
#2021-08-20|2914.20
#2021-08-23|2958.29
#2021-08-24|2986.04
#2021-08-25|2977.11
#2021-08-26|2950.30
#2021-08-27|3005.53
#2021-08-30|3016.34
#2021-08-31|3045.09
#2021-09-01|3074.63
#2021-09-02|3077.05
#2021-09-03|3068.19
#2021-09-06|3068.18
#2021-09-07|3114.92
#2021-09-08|3107.01
#2021-09-09|3098.16
#2021-09-10|3082.77
#2021-09-13|3083.44
#2021-09-14|3030.08
#2021-09-15|3062.99
#2021-09-16|3065.17
#2021-09-17|3066.42
#2021-09-20|2984.95
#2021-09-21|2931.87
#2021-09-22|2996.58
#2021-09-23|3031.99
#2021-09-24|3032.74
#2021-09-27|3053.72
#2021-09-28|2989.04
#2021-09-29|2993.24
#2021-09-30|2989.43
#2021-10-01|3055.16
#2021-10-04|3007.53
#2021-10-05|3076.63
#2021-10-06|3085.83
#2021-10-07|3102.84
#2021-10-08|3092.21
#2021-10-11|3054.78
#2021-10-12|3048.42
#2021-10-13|3063.87
#2021-10-14|3094.93
#2021-10-15|3098.22
#2021-10-18|3082.11
#2021-10-19|3085.63
#2021-10-20|3059.55
#2021-10-21|3101.11
#2021-10-22|3087.95
#2021-10-25|3120.13
#2021-10-26|3111.29
#2021-10-27|3060.77
#2021-10-28|3094.75
#2021-10-29|3107.93
#2021-11-01|3122.71
#2021-11-02|3115.02
#2021-11-03|3142.79
#2021-11-04|3101.88
#2021-11-05|3113.32
#2021-11-08|3163.49
#2021-11-09|3159.29
#2021-11-10|3123.75
#2021-11-11|3068.66
#2021-11-12|3101.92
#2021-11-15|3102.87
#2021-11-16|3121.31
#2021-11-17|3109.95
#2021-11-18|3062.22
#2021-11-19|3037.58
#2021-11-22|3001.57
#2021-11-23|2965.15
#2021-11-24|2977.57
#2021-11-25|2977.57
#2021-11-26|2947.45
#2021-11-29|2944.12
#2021-11-30|2864.56
#2021-12-01|2767.50
#2021-12-02|2822.30
#2021-12-03|2785.11
#2021-12-06|2839.34
#2021-12-07|2878.72
#2021-12-08|2909.68
#2021-12-09|2859.98
#2021-12-10|2857.27
#2021-12-13|2811.98
#2021-12-14|2783.14
#2021-12-15|2811.46
#2021-12-16|2771.82
#2021-12-17|2779.56
#2021-12-20|2761.41
#2021-12-21|2836.22
#2021-12-22|2855.59
#2021-12-23|2882.49
#2021-12-24|2882.56
#2021-12-27|2880.15
#2021-12-28|2887.50
#2021-12-29|2878.24
#2021-12-30|2900.32
#2021-12-31|2864.35
#2022-01-03|2880.77
#2022-01-04|2856.70
#2022-01-05|2789.81
#2022-01-06|2780.56
#2022-01-07|2784.62
#2022-01-10|2770.24
#2022-01-11|2790.12
#2022-01-12|2783.86
#2022-01-13|2733.42
#2022-01-14|2723.01
#2022-01-17|2723.00
#2022-01-18|2673.31
#2022-01-19|2655.62
#2022-01-20|2609.33
#2022-01-21|2334.24
#2022-01-24|2330.92
#2022-01-25|2281.98
#2022-01-26|2236.84
#2022-01-27|2283.40
#2022-01-28|2328.94
#2022-01-31|2452.27
#2022-02-01|2522.75
#2022-02-02|2458.97
#2022-02-03|2394.85
#2022-02-04|2433.55
#2022-02-07|2426.05
#2022-02-08|2442.76
#2022-02-09|2530.55
#2022-02-10|2548.18
#2022-02-11|2488.96
#2022-02-14|2499.70
#2022-02-15|2570.58
#2022-02-16|2551.97
#2022-02-17|2496.04
#2022-02-18|2482.21
#2022-02-21|2482.21
#2022-02-22|2421.73
#2022-02-23|2379.63
#2022-02-24|2466.25
#2022-02-25|2481.67
#2022-02-28|2485.70
#2022-03-01|2438.76
#2022-03-02|2463.69
#2022-03-03|2419.71
#2022-03-04|2347.78
#2022-03-07|2238.44
#2022-03-08|2211.29
#2022-03-09|2266.04
#2022-03-10|2251.91
#2022-03-11|2191.46
#2022-03-14|2158.03
#2022-03-15|2226.66
#2022-03-16|2304.64
#2022-03-17|2349.38
#2022-03-18|2378.62
#2022-03-21|2351.01
#2022-03-22|2391.64
#2022-03-23|2359.26
#2022-03-24|2381.32
#2022-03-25|2379.71
#2022-03-28|2397.51
#2022-03-29|2461.70
#2022-03-30|2420.01
#2022-03-31|2368.20
#2022-04-01|2364.97
#2022-04-04|2412.95
#2022-04-05|2352.91
#2022-04-06|2295.52
#2022-04-07|2272.22
#2022-04-08|2261.07
#2022-04-11|2238.03
#2022-04-12|2227.21
#2022-04-13|2258.83
#2022-04-14|2220.67
#2022-04-15|2220.67
#2022-04-18|2188.89
#2022-04-19|2254.98
#2022-04-20|1995.31
#2022-04-21|1943.01
#2022-04-22|1892.81
#2022-04-25|1901.20
#2022-04-26|1826.85
#2022-04-27|1799.15
#2022-04-28|1828.05
#2022-04-29|1769.33
#2022-05-02|1811.07
#2022-05-03|1809.47
#2022-05-04|1848.88
#2022-05-05|1767.47
#2022-05-06|1709.12
#2022-05-09|1646.91
#2022-05-10|1655.48
#2022-05-11|1611.80
#2022-05-12|1629.70
#2022-05-13|1697.77
#2022-05-16|1675.06
#2022-05-17|1735.45
#2022-05-18|1663.75
#2022-05-19|1672.93
#2022-05-20|1671.21
#2022-05-23|1700.02
#2022-05-24|1617.62
#2022-05-25|1662.84
#2022-05-26|1699.17
#2022-05-27|1755.56
#2022-05-30|1755.74
#2022-05-31|1764.89
#2022-06-01|1735.37
#2022-06-02|1775.26
#2022-06-03|1733.63
#2022-06-06|1726.65
#2022-06-07|1733.78
#2022-06-08|1733.83
#2022-06-09|1673.30
#2022-06-10|1607.68
#2022-06-13|1527.91
#2022-06-14|1513.20
#2022-06-15|1561.14
#2022-06-16|1511.23
#2022-06-17|1525.29
#2022-06-20|1525.50
#2022-06-21|1511.96
#2022-06-22|1521.06
#2022-06-23|1537.05
#2022-06-24|1595.01
#2022-06-27|1585.42
#2022-06-28|1549.89
#2022-06-29|1542.36
#2022-06-30|1522.92
#2022-07-01|1550.12
#2022-07-04|1550.21
#2022-07-05|1569.31
#2022-07-06|1552.13
#2022-07-07|1586.12
#2022-07-08|1568.46
#2022-07-11|1524.07
#2022-07-12|1525.70
#2022-07-13|1521.66
#2022-07-14|1498.54
#2022-07-15|1562.67
#2022-07-18|1574.13
#2022-07-19|1638.12
#2022-07-20|1709.63
#2022-07-21|1730.14
#2022-07-22|1703.12
#2022-07-25|1699.50
#2022-07-26|1653.62
#2022-07-27|1718.53
#2022-07-28|1733.19
#2022-07-29|1733.96
#2022-08-01|1741.81
#2022-08-02|1727.07
#2022-08-03|1781.59
#2022-08-04|1782.83
#2022-08-05|1767.37
#2022-08-08|1811.46
#2022-08-09|1793.22
#2022-08-10|1893.35
#2022-08-11|1936.24
#2022-08-12|1980.95
#2022-08-15|2000.59
#2022-08-16|2002.96
#2022-08-17|1959.56
#2022-08-18|1957.87
#2022-08-19|1919.30
#2022-08-22|1843.77
#2022-08-23|1830.41
#2022-08-24|1853.40
#2022-08-25|1878.84
#2022-08-26|1819.30
#2022-08-29|1812.72
#2022-08-30|1791.84
#2022-08-31|1787.67
#2022-09-01|1798.19
#2022-09-02|1779.71
#2022-09-05|1779.69
#2022-09-06|1749.01
#2022-09-07|1795.60
#2022-09-08|1797.03
#2022-09-09|1848.90
#2022-09-12|1872.45
#2022-09-13|1780.81
#2022-09-14|1793.48
#2022-09-15|1803.37
#2022-09-16|1780.30
#2022-09-19|1802.20
#2022-09-20|1779.37
#2022-09-21|1729.03
#2022-09-22|1698.35
#2022-09-23|1648.32
#2022-09-26|1621.83
#2022-09-27|1609.99
#2022-09-28|1685.85
#2022-09-29|1648.99
#2022-09-30|1618.80
#2022-10-03|1659.01
#2022-10-04|1714.39
#2022-10-05|1695.16
#2022-10-06|1691.86
#2022-10-07|1629.52
#2022-10-10|1618.57
#2022-10-11|1568.95
#2022-10-12|1582.31
#2022-10-13|1639.82
#2022-10-14|1611.92
#2022-10-17|1667.62
#2022-10-18|1683.24
#2022-10-19|1729.89
#2022-10-20|1723.62
#2022-10-21|1794.13
#2022-10-24|1777.30
#2022-10-25|1824.09
#2022-10-26|1826.06
#2022-10-27|1808.42
#2022-10-28|1827.98
#2022-10-31|1820.38
#2022-11-01|1815.90
#2022-11-02|1739.06
#2022-11-03|1704.61
#2022-11-04|1674.19
#2022-11-07|1678.57
#2022-11-08|1687.22
#2022-11-09|1564.42
#2022-11-10|1659.38
#2022-11-11|1744.46
#2022-11-14|1746.47
#2022-11-15|1787.63
#2022-11-16|1755.74
#2022-11-17|1718.27
#2022-11-18|1708.06
#2022-11-21|1734.19
#2022-11-22|1739.39
#2022-11-23|1778.31
#2022-11-24|1778.40
#2022-11-25|1771.02
#2022-11-28|1730.74
#2022-11-29|1730.77
#2022-11-30|1809.23
#2022-12-01|1836.12
#2022-12-02|1848.13
#2022-12-05|1793.57
#2022-12-06|1736.30
#2022-12-07|1735.89
#2022-12-08|1744.55
#2022-12-09|1770.89
#2022-12-12|1780.33
#2022-12-13|1793.89
#2022-12-14|1782.42
#2022-12-15|1680.15
#2022-12-16|1672.42
#2022-12-19|1623.15
#2022-12-20|1636.91
#2022-12-21|1657.07
#2022-12-22|1653.44
#2022-12-23|1659.33
#2022-12-26|1659.33
#2022-12-27|1627.38
#2022-12-28|1589.20
#2022-12-29|1650.38
#2022-12-30|1654.27
#2023-01-02|1654.27
#2023-01-03|1669.09
#2023-01-04|1734.80
#2023-01-05|1737.44
#2023-01-06|1774.06
#2023-01-09|1784.04
#2023-01-10|1824.17
#2023-01-11|1836.35
#2023-01-12|1869.05
#2023-01-13|1871.59
#2023-01-16|1871.71
#2023-01-17|1866.18
#2023-01-18|1845.98
#2023-01-19|1822.35
#2023-01-20|1915.19
#2023-01-23|1968.79
#2023-01-24|1980.40
#2023-01-25|2019.15
#2023-01-26|2033.36
#2023-01-27|2029.57
#2023-01-30|1990.51
#2023-01-31|2011.19
#2023-02-01|2047.52
#2023-02-02|2104.92
#2023-02-03|2072.03
#2023-02-06|2052.19
#2023-02-07|2063.87
#2023-02-08|2065.06
#2023-02-09|2037.57
#2023-02-10|1984.35
#2023-02-13|2010.12
#2023-02-14|2012.69
#2023-02-15|2066.21
#2023-02-16|2012.85
#2023-02-17|2003.84
#2023-02-20|2003.85
#2023-02-21|1944.42
#2023-02-22|1944.54
#2023-02-23|1929.78
#2023-02-24|1896.96
#2023-02-27|1913.47
#2023-02-28|1897.46
#2023-03-01|1867.11
#2023-03-02|1876.70
#2023-03-03|1904.05
#2023-03-06|1886.71
#2023-03-07|1860.16
#2023-03-08|1869.06
#2023-03-09|1801.47
#2023-03-10|1761.53
#2023-03-13|1747.90
#2023-03-14|1763.50
#2023-03-15|1765.72
#2023-03-16|1802.10
#2023-03-17|1778.65
#2023-03-20|1792.66
#2023-03-21|1829.94
#2023-03-22|1782.84
#2023-03-23|1838.41
#2023-03-24|1832.53
#2023-03-27|1852.22
#2023-03-28|1838.99
#2023-03-29|1876.30
#2023-03-30|1901.91
#2023-03-31|1939.18
#2023-04-03|1935.81
#2023-04-04|1930.63
#2023-04-05|1917.43
#2023-04-06|1923.66
#2023-04-07|1923.66
#2023-04-10|1939.94
#2023-04-11|1934.48
#2023-04-12|1891.99
#2023-04-13|1943.33
#2023-04-14|1917.92
#2023-04-17|1921.63
#2023-04-18|1925.21
#2023-04-19|1890.05
#2023-04-20|1883.30
#2023-04-21|1898.26
#2023-04-24|1894.91
#2023-04-25|1858.82
#2023-04-26|1839.52
#2023-04-27|1886.61
#2023-04-28|1921.36
#2023-05-01|1908.90
#2023-05-02|1872.02
#2023-05-03|1872.27
#2023-05-04|1824.37
#2023-05-05|1868.67
#2023-05-08|1910.71
#2023-05-09|1897.40
#2023-05-10|1887.18
#2023-05-11|1832.93
#2023-05-12|1824.50
#2023-05-15|1834.38
#2023-05-16|1806.33
#2023-05-17|1842.39
#2023-05-18|1903.90
#2023-05-19|1871.29
#2023-05-22|1873.34
#2023-05-23|1837.35
#2023-05-24|1841.07
#2023-05-25|1814.56
#2023-05-26|1858.30
#2023-05-29|1858.36
#2023-05-30|1882.25
#2023-05-31|1879.94
#2023-06-01|1906.80
#2023-06-02|1930.13
#2023-06-05|1935.89
#2023-06-06|1947.79
#2023-06-07|1965.99
#2023-06-08|1993.16
#2023-06-09|2002.36
#2023-06-12|2023.01
#2023-06-13|2051.31
#2023-06-14|2045.61
#2023-06-15|2056.09
#2023-06-16|2015.75
#2023-06-19|2015.74
#2023-06-20|1996.11
#2023-06-21|1974.94
#2023-06-22|1964.90
#2023-06-23|1955.95
#2023-06-26|1950.12
#2023-06-27|1969.77
#2023-06-28|1994.34
#2023-06-29|1989.97
#2023-06-30|2013.89
#2023-07-03|2032.11
#2023-07-04|2032.23
#2023-07-05|2028.57
#2023-07-06|2002.36
#2023-07-07|2002.36
#2023-07-10|2008.84
#2023-07-11|2036.60
#2023-07-12|2049.87
#2023-07-13|2069.66
#2023-07-14|2033.49
#2023-07-17|2032.63
#2023-07-18|2079.94
#2023-07-19|2083.35
#2023-07-20|2005.58
#2023-07-21|1981.01
#2023-07-24|1969.91
#2023-07-25|1959.39
#2023-07-26|1961.27
#2023-07-27|1937.24
#2023-07-28|1978.96
#2023-07-31|2029.80
#2023-08-01|2024.47
#2023-08-02|1980.18
#2023-08-03|1975.61
#2023-08-04|1996.08
#2023-08-07|2023.89
#2023-08-08|2030.92
#2023-08-09|1996.47
#2023-08-10|2023.39
#2023-08-11|1983.49
#2023-08-14|1985.81
#2023-08-15|1961.87
#2023-08-16|1935.70
#2023-08-17|1900.95
#2023-08-18|1909.48
#2023-08-21|1912.16
#2023-08-22|1918.08
#2023-08-23|1950.51
#2023-08-24|1881.51
#2023-08-25|1900.28
#2023-08-28|1917.96
#2023-08-29|1948.57
#2023-08-30|1961.50
#2023-08-31|1950.37
#2023-09-01|1925.04
#2023-09-04|1925.03
#2023-09-05|1935.20
#2023-09-06|1929.98
#2023-09-07|1915.00
#2023-09-08|1924.19
#2023-09-11|1945.22
#2023-09-12|1932.75
#2023-09-13|1887.48
#2023-09-14|1883.65
#2023-09-15|1879.93
#2023-09-18|1864.15
#2023-09-19|1842.37
#2023-09-20|1819.99
#2023-09-21|1812.30
#2023-09-22|1786.31
#2023-09-25|1787.31
#2023-09-26|1767.01
#2023-09-27|1770.95
#2023-09-28|1774.73
#2023-09-29|1786.97
#2023-10-02|1794.27
#2023-10-03|1761.17
#2023-10-04|1767.28
#2023-10-05|1764.66
#2023-10-06|1808.36
#2023-10-09|1835.99
#2023-10-10|1823.55
#2023-10-11|1812.10
#2023-10-12|1790.68
#2023-10-13|1772.68
#2023-10-16|1805.17
#2023-10-17|1804.21
#2023-10-18|1761.89
#2023-10-19|1832.80
#2023-10-20|1818.47
#2023-10-23|1828.57
#2023-10-24|1841.08
#2023-10-25|1806.19
#2023-10-26|1780.77
#2023-10-27|1764.30
#2023-10-30|1803.51
#2023-10-31|1820.90
#2023-11-01|1832.18
#2023-11-02|1883.49
#2023-11-03|1930.91
#2023-11-06|1915.89
#2023-11-07|1918.37
#2023-11-08|1902.54
#2023-11-09|1934.74
#2023-11-10|1927.56
#2023-11-13|1924.36
#2023-11-14|1963.78
#2023-11-15|2007.94
#2023-11-16|2009.63
#2023-11-17|2014.38
#2023-11-20|2040.37
#2023-11-21|2030.30
#2023-11-22|2045.61
#2023-11-23|2045.55
#2023-11-24|2059.44
#2023-11-27|2052.60
#2023-11-28|2028.42
#2023-11-29|2031.48
#2023-11-30|2024.37
#2023-12-01|2029.28
#2023-12-04|2002.51
#2023-12-05|1983.15
#2023-12-06|1974.02
#2023-12-07|1989.11
#2023-12-08|2011.18
#2023-12-11|2017.85
#2023-12-12|2009.08
#2023-12-13|2064.25
#2023-12-14|2074.31
#2023-12-15|2068.35
#2023-12-18|2084.07
#2023-12-19|2118.89
#2023-12-20|2074.66
#2023-12-21|2087.25
#2023-12-22|2064.88
#2023-12-25|2064.88
#2023-12-26|2074.59
#2023-12-27|2073.34
#2023-12-28|2074.41
#2023-12-29|2060.67
#2024-01-01|2060.67
#2024-01-02|2033.41
#2024-01-03|2030.52
#2024-01-04|2029.86
#2024-01-05|2031.10
#2024-01-08|2064.84
#2024-01-09|2040.01
#2024-01-10|2030.83
#2024-01-11|2049.61
#2024-01-12|2055.97
#2024-01-15|2056.03
#2024-01-16|2044.61
#2024-01-17|2021.40
#2024-01-18|2046.68
#2024-01-19|2056.71
#2024-01-22|2084.12
#2024-01-23|2092.68
#2024-01-24|2174.73
#2024-01-25|2219.78
#2024-01-26|2237.11
#2024-01-29|2265.83
#2024-01-30|2232.15
#2024-01-31|2223.47
#2024-02-01|2240.57
#2024-02-02|2234.55
#2024-02-05|2214.55
#2024-02-06|2227.64
#2024-02-07|2216.76
#2024-02-08|2296.68
#2024-02-09|2287.10
#2024-02-12|2303.42
#2024-02-13|2291.55
#2024-02-14|2349.05
#2024-02-15|2390.13
#2024-02-16|2383.51
#2024-02-19|2383.51
#2024-02-20|2341.96
#2024-02-21|2321.19
#2024-02-22|2348.79
#2024-02-23|2329.41
#2024-02-26|2334.03
#2024-02-27|2378.32
#2024-02-28|2373.48
#2024-02-29|2395.89
#2024-03-01|2420.29
#2024-03-04|2418.39
#2024-03-05|2379.84
#2024-03-06|2362.34
#2024-03-07|2389.06
#2024-03-08|2383.29
#2024-03-11|2401.40
#2024-03-12|2413.89
#2024-03-13|2413.05
#2024-03-14|2402.91
#2024-03-15|2387.67
#2024-03-18|2420.84
#2024-03-19|2433.76
#2024-03-20|2473.18
#2024-03-21|2468.59
#2024-03-22|2464.97
#2024-03-25|2492.84
#2024-03-26|2497.77
#2024-03-27|2489.04
#2024-03-28|2488.95
#2024-03-29|2488.95
#2024-04-01|2491.42
#2024-04-02|2495.16
#2024-04-03|2502.56
#2024-04-04|2457.13
#2024-04-05|2497.92
#2024-04-08|2480.87
#2024-04-09|2472.34
#2024-04-10|2454.03
#2024-04-11|2478.30
#2024-04-12|2434.21
#2024-04-15|2392.10
#2024-04-16|2413.14
#2024-04-17|2398.49
#2024-04-18|2391.92
#2024-04-19|2306.16
#2024-04-22|2305.27
#2024-04-23|2363.19
#2024-04-24|2332.31
#2024-04-25|2335.39
#2024-04-26|2329.71
#2024-04-29|2325.59
#2024-04-30|2285.50
#2024-05-01|2294.51
#2024-05-02|2344.50
#2024-05-03|2377.38
#2024-05-06|2433.69
#2024-05-07|2368.77
#2024-05-08|2370.39
#2024-05-09|2384.61
#2024-05-10|2379.29
#2024-05-13|2395.09
#2024-05-14|2390.74
#2024-05-15|2375.01
#2024-05-16|2378.33
#2024-05-17|2394.26
#2024-05-20|2429.74
#2024-05-21|2438.84
#2024-05-22|2422.78
#2024-05-23|2384.47
#2024-05-24|2419.80
#2024-05-27|2419.78
#2024-05-28|2428.08
#2024-05-29|2421.33
#2024-05-30|2419.75
#2024-05-31|2430.28
#2024-06-03|2412.55
#2024-06-04|2408.98
#2024-06-05|2432.17
#2024-06-06|2424.22
#2024-06-07|2406.67
#2024-06-10|2414.91
#2024-06-11|2404.02
#2024-06-12|2413.21
#2024-06-13|2402.83
#2024-06-14|2424.84
#2024-06-17|2448.34
#2024-06-18|2466.56
#2024-06-19|2466.55
#2024-06-20|2457.22
#2024-06-21|2475.56
#2024-06-24|2445.84
#2024-06-25|2454.70
#2024-06-26|2461.18
#2024-06-27|2474.99
#2024-06-28|2443.91
#2024-07-01|2425.30
#2024-07-02|2443.43
#2024-07-03|2458.95
#2024-07-04|2458.95
#2024-07-05|2466.92
#2024-07-08|2452.70
#2024-07-09|2458.15
#2024-07-10|2443.52
#2024-07-11|2404.51
#2024-07-12|2405.60
#2024-07-15|2421.94
#2024-07-16|2449.01
#2024-07-17|2414.89
#2024-07-18|2403.25
#2024-07-19|2377.88
#2024-07-22|2401.13
#2024-07-23|2377.44
#2024-07-24|2332.27
#2024-07-25|2325.51
#2024-07-26|2338.38
#2024-07-29|2347.50
#2024-07-30|2356.05
#2024-07-31|2364.18
#2024-08-01|2336.94
#2024-08-02|2277.87
#2024-08-05|2225.97
#2024-08-06|2268.05
#2024-08-07|2246.19
#2024-08-08|2276.74
#2024-08-09|2302.19
#2024-08-12|2292.42
#2024-08-13|2323.31
#2024-08-14|2349.44
#2024-08-15|2379.76
#2024-08-16|2404.73
#2024-08-19|2448.44
#2024-08-20|2457.42
#2024-08-21|2466.96
#2024-08-22|2443.18
#2024-08-23|2457.26
#2024-08-26|2469.36
#2024-08-27|2472.51
#2024-08-28|2438.64
#2024-08-29|2453.70
#2024-08-30|2478.63
#2024-09-02|2478.63
#2024-09-03|2410.15
#2024-09-04|2418.64
#2024-09-05|2422.40
#2024-09-06|2376.16
#2024-09-09|2394.76
#2024-09-10|2389.62
#2024-09-11|2400.72
#2024-09-12|2427.74
#2024-09-13|2468.85
#2024-09-16|2480.21
#2024-09-17|2509.51
#2024-09-18|2491.42
#2024-09-19|2519.39
#2024-09-20|2508.63
#2024-09-23|2508.51
#2024-09-24|2549.16
#2024-09-25|2543.73
#2024-09-26|2541.51
#2024-09-27|2544.19
#2024-09-30|2547.60
#2024-10-01|2520.94
#2024-10-02|2528.20
#2024-10-03|2517.28
#2024-10-04|2553.98
#2024-10-07|2497.96
#2024-10-08|2537.11
#2024-10-09|2560.20
#2024-10-10|2557.62
#2024-10-11|2562.28
#2024-10-14|2553.37
#2024-10-15|2539.24
#2024-10-16|2557.70
#2024-10-17|2531.48
#2024-10-18|2662.83
#2024-10-21|2663.90
#2024-10-22|2648.86
#2024-10-23|2613.83
#2024-10-24|2617.27
#2024-10-25|2618.69
#2024-10-28|2623.65
#2024-10-29|2645.89
#2024-10-30|2633.00
#2024-10-31|2641.26
#2024-11-01|2640.61
#2024-11-04|2635.04
#2024-11-05|2663.41
#2024-11-06|2730.67
#2024-11-07|2775.06
#2024-11-08|2757.88
#2024-11-11|2797.86
#2024-11-12|2823.50
#2024-11-13|2851.62
#2024-11-14|2906.69
#2024-11-15|2891.04
#2024-11-18|2920.60
#2024-11-19|2959.37
#2024-11-20|3010.12
#2024-11-21|3053.03
#2024-11-22|3064.09
#2024-11-25|3024.42
#2024-11-26|3027.12
#2024-11-27|3053.10
#2024-11-28|3053.10
#2024-11-29|3070.80
#2024-12-02|3098.08
#2024-12-03|3104.08
#2024-12-04|3125.79
#2024-12-05|3130.93
#2024-12-06|3165.87
#2024-12-09|3097.44
#2024-12-10|3096.49
#2024-12-11|3136.46
#2024-12-12|3135.74
#2024-12-13|3105.75
#2024-12-16|3099.00
#2024-12-17|3100.78
#2024-12-18|3014.04
#2024-12-19|3031.62
#2024-12-20|3049.86
#2024-12-23|3039.26
#2024-12-24|3088.65
#2024-12-25|3088.65
#2024-12-26|3077.13
#2024-12-27|3035.20
#2024-12-30|3012.18
#2024-12-31|2997.10
#2025-01-01|2997.10
#2025-01-02|2988.33
#2025-01-03|2987.67
#2025-01-06|2995.57
#2025-01-07|2981.33
#2025-01-08|2957.19
#2025-01-09|2957.21
#2025-01-10|2870.72
#2025-01-13|2874.53
#2025-01-14|2856.89
#2025-01-15|2895.14
#2025-01-16|2869.75
#2025-01-17|2906.35
#2025-01-20|2906.38
#2025-01-21|2942.46
#2025-01-22|3077.21
#2025-01-23|3149.09
#2025-01-24|3150.00
#2025-01-27|3155.45
#2025-01-28|3147.65
#2025-01-29|3168.00
#2025-01-30|3160.73
#2025-01-31|3159.78
#2025-02-03|3168.78
#2025-02-04|3189.41
#2025-02-05|3194.33
#2025-02-06|3215.05
#2025-02-07|3207.78
#2025-02-10|3227.11
#2025-02-11|3192.43
#2025-02-12|3230.01
#2025-02-13|3211.57
#2025-02-14|3239.70
#2025-02-17|3239.70
#2025-02-18|3196.64
#2025-02-19|3218.46
#2025-02-20|3176.21
#2025-02-21|3112.86
#2025-02-24|3116.53
#2025-02-25|3083.84
#2025-02-26|3106.83
#2025-02-27|3054.65
#2025-02-28|3114.04
#2025-03-03|3075.80
#2025-03-04|3045.90
#2025-03-05|3082.49
#2025-03-06|2907.22
#2025-03-07|2887.41
#2025-03-10|2811.15
#2025-03-11|2810.02
#2025-03-12|2854.70
#2025-03-13|2771.97
#2025-03-14|2841.66
#2025-03-17|2909.74
#2025-03-18|2872.05
#2025-03-19|2940.55
#2025-03-20|2912.86
#2025-03-21|2933.01
#2025-03-24|2966.70
#2025-03-25|3027.78
#2025-03-26|2974.28
#2025-03-27|2975.79
#2025-03-28|2874.60
#2025-03-31|2887.56
#2025-04-01|2866.68
#2025-04-02|2886.83
#2025-04-03|2744.77
#2025-04-04|2569.39
#2025-04-07|2582.13
#2025-04-08|2564.10
#2025-04-09|2813.87
#2025-04-10|2698.15
#2025-04-11|2692.00
#2025-04-14|2715.93
#2025-04-15|2799.36
#2025-04-16|2742.51
#2025-04-17|2787.65
#2025-04-18|2787.65
#2025-04-21|2794.24
#2025-04-22|2906.72
#2025-04-23|2941.55
#2025-04-24|3052.52
#2025-04-25|3065.50
#2025-04-28|3083.10
#2025-04-29|3119.63
#2025-04-30|3124.88
#2025-05-01|3121.54
#2025-05-02|3182.74
#2025-05-05|3144.57
#2025-05-06|3151.32
#2025-05-07|3257.16
#2025-05-08|3269.65
#2025-05-09|3283.13
#2025-05-12|3284.61
#2025-05-13|3343.48
#2025-05-14|3373.65
#2025-05-15|3412.50
#2025-05-16|3445.04
#2025-05-19|3437.23
#2025-05-20|3438.29
#2025-05-21|3414.60
#2025-05-22|3406.50
#2025-05-23|3392.37
#2025-05-26|3392.43
#2025-05-27|3468.14
#2025-05-28|3459.65
#2025-05-29|3419.05
#2025-05-30|3463.27
#2025-06-02|3477.55
#2025-06-03|3480.40
#2025-06-04|3515.55
#2025-06-05|3518.52
#2025-06-06|3518.96
#2025-06-09|3497.79
#2025-06-10|3495.60
#2025-06-11|3531.47
#2025-06-12|3506.71
#2025-06-13|3486.79
#2025-06-16|3538.31
#2025-06-17|3511.64
#2025-06-18|3521.23
#2025-06-19|3521.21
#2025-06-20|3537.85
#2025-06-23|3582.46
#2025-06-24|3639.51
#2025-06-25|3630.18
#2025-06-26|3699.46
#2025-06-27|3737.14
#2025-06-30|3782.08
#2025-07-01|3703.30
#2025-07-02|3690.72
#2025-07-03|3723.48
#2025-07-04|3723.46
#2025-07-07|3694.48
#2025-07-08|3667.82
#2025-07-09|3679.40
#2025-07-10|3638.43
#2025-07-11|3610.12
#2025-07-14|3644.29
#2025-07-15|3632.46
#2025-07-16|3634.25
#2025-07-17|3693.65
#2025-07-18|3582.14
#2025-07-21|3610.70
#2025-07-22|3556.00
#2025-07-23|3567.12
#2025-07-24|3564.08
#2025-07-25|3561.37
#2025-07-28|3546.29
#2025-07-29|3515.98
#2025-07-30|3540.03
#2025-07-31|3493.17
#2025-08-01|3462.73
#2025-08-04|3515.73
#2025-08-05|3463.07
#2025-08-06|3494.64
#2025-08-07|3464.13
#2025-08-08|3442.35
#2025-08-11|3457.89
#2025-08-12|3492.28
#2025-08-13|3508.31
#2025-08-14|3537.14
#2025-08-15|3544.38
#2025-08-18|3566.42
#2025-08-19|3512.98
#2025-08-20|3516.81
#2025-08-21|3498.84
#2025-08-22|3532.41
#2025-08-25|3541.07
#2025-08-26|3546.65
#2025-08-27|3550.90
#2025-08-28|3563.16
#2025-08-29|3527.84
#2025-09-01|3527.84
#2025-09-02|3532.89
#2025-09-03|3546.52
#2025-09-04|3605.48
#2025-09-05|3585.73
#2025-09-08|3603.41
#2025-09-09|3610.90
#2025-09-10|3557.01
#2025-09-11|3542.74
#2025-09-12|3530.60
#2025-09-15|3558.02
#2025-09-16|3537.73
#2025-09-17|3591.10
#2025-09-18|3556.23
#2025-09-19|3584.17
#2025-09-22|3581.79
#2025-09-23|3567.07
#2025-09-24|3551.94
#2025-09-25|3552.70
#2025-09-26|3562.90
#2025-09-29|3568.79
#2025-09-30|3562.08
#2025-10-01|3491.56
#2025-10-02|3473.64
#2025-10-03|3460.55
#2025-10-06|3483.43
#2025-10-07|3519.25
#2025-10-08|3540.99
#2025-10-09|3550.88
#2025-10-10|3502.65
#2025-10-13|3517.05
#2025-10-14|3522.66
#2025-10-15|3512.54
#2025-10-16|3455.37
#2025-10-17|3488.00
#2025-10-20|3568.03
#2025-10-21|3613.51
#2025-10-22|3405.60
#2025-10-23|3406.65
#2025-10-24|3359.58
#2025-10-27|3369.29
#2025-10-28|3370.97
#2025-10-29|3353.81
#2025-10-30|3359.36
#2025-10-31|3424.00
#2025-11-03|3382.05
#2025-11-04|3367.70
#2025-11-05|3378.25
#2025-11-06|3363.66
#2025-11-07|3378.40
#2025-11-10|3420.21
#2025-11-11|3469.88
#2025-11-12|3508.20
#2025-11-13|3430.03
#2025-11-14|3351.44
#2025-11-17|3326.87
#2025-11-18|3402.98
#2025-11-19|3315.50
#2025-11-20|3218.38
#2025-11-21|3221.30
#2025-11-24|3239.83
#2025-11-25|3213.04
#2025-11-26|3254.05
#2025-11-27|3254.08
#2025-11-28|3288.64
#2025-12-01|3327.67
#2025-12-02|3321.21
#2025-12-03|3238.49
#2025-12-04|3229.22
#2025-12-05|3198.46
#2025-12-08|3170.20
#2025-12-09|3178.47
#2025-12-10|3147.41
#2025-12-11|3191.18
#2025-12-12|3212.94
#2025-12-15|3177.81
#2025-12-16|3192.23
#2025-12-17|3187.57
#2025-12-18|3176.95
#2025-12-19|3179.81
#2025-12-22|3180.94
#2025-12-23|3195.27
#2025-12-24|3211.08
#2025-12-25|3211.08
#2025-12-26|3213.97
#2025-12-29|3212.09
#2025-12-30|3211.98
#2025-12-31|3199.94
#2026-01-01|3199.94
#2026-01-02|3139.82
#2026-01-05|3166.51
#2026-01-06|3155.36
#2026-01-07|3136.87
#2026-01-08|3140.01
#2026-01-09|3138.18
#2026-01-12|3109.96
#2026-01-13|3131.47
#2026-01-14|3107.66
#2026-01-15|3098.71
#2026-01-16|3075.91
#2026-01-19|3075.87
#2026-01-20|3047.34
#2026-01-21|3045.21
#2026-01-22|3016.46
#2026-01-23|3046.25
#2026-01-26|3035.14
#2026-01-27|3017.01
#2026-01-28|2987.34
#2026-01-29|2974.32
#2026-01-30|2990.99
#2026-02-02|2915.71
#2026-02-03|2842.26
#2026-02-04|2863.21
#2026-02-05|2854.74
#2026-02-06|2906.62
#2026-02-09|2882.85
#2026-02-10|2933.56
#2026-02-11|2869.15
#2026-02-12|2751.63
#2026-02-13|2794.12
#2026-02-16|2794.12
#2026-02-17|2805.26
#2026-02-18|2842.88
#2026-02-19|2826.89
#2026-02-20|2859.47
#2026-02-23|2794.99
#2026-02-24|2846.42
#2026-02-25|2913.71
#2026-02-26|2959.41
#2026-02-27|3151.79
#2026-03-02|3156.71
#2026-03-03|3153.58
#2026-03-04|3165.60
#2026-03-05|3176.13
#2026-03-06|3163.47
#2026-03-09|3147.68
#2026-03-10|3116.09
#2026-03-11|3075.74
#2026-03-12|3045.82
#2026-03-13|3055.80
#2026-03-16|3060.45
#2026-03-17|3059.22
#2026-03-18|3044.28
#2026-03-19|2993.33
#2026-03-20|2990.84
#2026-03-23|3013.87
#2026-03-24|2957.51
#2026-03-25|2979.11
#2026-03-26|2983.07
#2026-03-27|2959.39
#2026-03-30|2972.08
#2026-03-31|3050.76
#2026-04-01|3043.27
#2026-04-02|3104.30
#2026-04-03|3104.30
#2026-04-06|3108.64