Table Data - Nasdaq North America Media Net Total Return Index
| Title | Nasdaq North America Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4030N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:58 PM CDT |
| Notes | For more information about this series, see: NQNA4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 792.64 |
| 2001-04-02 | 766.34 |
| 2001-04-03 | 727.02 |
| 2001-04-04 | 729.13 |
| 2001-04-05 | 781.34 |
| 2001-04-06 | 775.76 |
| 2001-04-09 | 781.57 |
| 2001-04-10 | 802.39 |
| 2001-04-11 | 808.64 |
| 2001-04-12 | 822.23 |
| 2001-04-13 | . |
| 2001-04-16 | 829.98 |
| 2001-04-17 | 840.53 |
| 2001-04-18 | 897.58 |
| 2001-04-19 | 914.36 |
| 2001-04-20 | 908.50 |
| 2001-04-23 | 887.37 |
| 2001-04-24 | 872.30 |
| 2001-04-25 | 898.13 |
| 2001-04-26 | 905.68 |
| 2001-04-27 | 900.44 |
| 2001-04-30 | 905.12 |
| 2001-05-01 | 924.85 |
| 2001-05-02 | 928.91 |
| 2001-05-03 | 915.64 |
| 2001-05-04 | 926.38 |
| 2001-05-07 | 928.76 |
| 2001-05-08 | 918.75 |
| 2001-05-09 | 917.31 |
| 2001-05-10 | 927.67 |
| 2001-05-11 | 920.11 |
| 2001-05-14 | 918.54 |
| 2001-05-15 | 910.43 |
| 2001-05-16 | 940.85 |
| 2001-05-17 | 960.10 |
| 2001-05-18 | 965.38 |
| 2001-05-21 | 994.28 |
| 2001-05-22 | 989.97 |
| 2001-05-23 | 970.80 |
| 2001-05-24 | 970.10 |
| 2001-05-25 | 963.71 |
| 2001-05-28 | . |
| 2001-05-29 | 943.63 |
| 2001-05-30 | 929.54 |
| 2001-05-31 | 938.61 |
| 2001-06-01 | 943.16 |
| 2001-06-04 | 942.87 |
| 2001-06-05 | 951.64 |
| 2001-06-06 | 942.81 |
| 2001-06-07 | 942.59 |
| 2001-06-08 | 936.31 |
| 2001-06-11 | 937.32 |
| 2001-06-12 | 933.15 |
| 2001-06-13 | 926.63 |
| 2001-06-14 | 905.23 |
| 2001-06-15 | 901.81 |
| 2001-06-18 | 881.30 |
| 2001-06-19 | 885.64 |
| 2001-06-20 | 918.17 |
| 2001-06-21 | 929.98 |
| 2001-06-22 | 914.98 |
| 2001-06-25 | 911.87 |
| 2001-06-26 | 906.05 |
| 2001-06-27 | 907.54 |
| 2001-06-28 | 910.90 |
| 2001-06-29 | 928.05 |
| 2001-07-02 | 931.97 |
| 2001-07-03 | 930.27 |
| 2001-07-04 | . |
| 2001-07-05 | 916.10 |
| 2001-07-06 | 894.98 |
| 2001-07-09 | 893.83 |
| 2001-07-10 | 882.31 |
| 2001-07-11 | 869.82 |
| 2001-07-12 | 884.68 |
| 2001-07-13 | 884.15 |
| 2001-07-16 | 877.62 |
| 2001-07-17 | 885.62 |
| 2001-07-18 | 848.20 |
| 2001-07-19 | 839.17 |
| 2001-07-20 | 843.60 |
| 2001-07-23 | 825.62 |
| 2001-07-24 | 815.49 |
| 2001-07-25 | 825.96 |
| 2001-07-26 | 849.28 |
| 2001-07-27 | 855.40 |
| 2001-07-30 | 854.02 |
| 2001-07-31 | 852.06 |
| 2001-08-01 | 861.17 |
| 2001-08-02 | 873.11 |
| 2001-08-03 | 866.32 |
| 2001-08-06 | 858.00 |
| 2001-08-07 | 860.43 |
| 2001-08-08 | 849.61 |
| 2001-08-09 | 844.14 |
| 2001-08-10 | 842.99 |
| 2001-08-13 | 837.87 |
| 2001-08-14 | 811.44 |
| 2001-08-15 | 797.70 |
| 2001-08-16 | 798.50 |
| 2001-08-17 | 789.78 |
| 2001-08-20 | 795.85 |
| 2001-08-21 | 792.29 |
| 2001-08-22 | 788.64 |
| 2001-08-23 | 789.17 |
| 2001-08-24 | 811.65 |
| 2001-08-27 | 806.40 |
| 2001-08-28 | 789.49 |
| 2001-08-29 | 769.61 |
| 2001-08-30 | 741.36 |
| 2001-08-31 | 757.52 |
| 2001-09-03 | . |
| 2001-09-04 | 760.24 |
| 2001-09-05 | 746.68 |
| 2001-09-06 | 724.78 |
| 2001-09-07 | 693.74 |
| 2001-09-10 | 702.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 624.63 |
| 2001-09-18 | 617.03 |
| 2001-09-19 | 614.55 |
| 2001-09-20 | 584.44 |
| 2001-09-21 | 592.78 |
| 2001-09-24 | 625.57 |
| 2001-09-25 | 620.30 |
| 2001-09-26 | 612.18 |
| 2001-09-27 | 618.19 |
| 2001-09-28 | 638.53 |
| 2001-10-01 | 626.65 |
| 2001-10-02 | 634.72 |
| 2001-10-03 | 657.11 |
| 2001-10-04 | 657.90 |
| 2001-10-05 | 651.05 |
| 2001-10-08 | 630.62 |
| 2001-10-09 | 628.33 |
| 2001-10-10 | 638.28 |
| 2001-10-11 | 669.29 |
| 2001-10-12 | 663.45 |
| 2001-10-15 | 660.71 |
| 2001-10-16 | 669.41 |
| 2001-10-17 | 637.49 |
| 2001-10-18 | 626.19 |
| 2001-10-19 | 636.88 |
| 2001-10-22 | 651.99 |
| 2001-10-23 | 663.25 |
| 2001-10-24 | 655.19 |
| 2001-10-25 | 659.32 |
| 2001-10-26 | 667.18 |
| 2001-10-29 | 645.19 |
| 2001-10-30 | 630.68 |
| 2001-10-31 | 636.69 |
| 2001-11-01 | 653.43 |
| 2001-11-02 | 650.31 |
| 2001-11-05 | 663.97 |
| 2001-11-06 | 676.53 |
| 2001-11-07 | 674.97 |
| 2001-11-08 | 693.05 |
| 2001-11-09 | 697.29 |
| 2001-11-12 | 691.25 |
| 2001-11-13 | 715.29 |
| 2001-11-14 | 730.64 |
| 2001-11-15 | 733.91 |
| 2001-11-16 | 731.69 |
| 2001-11-19 | 746.49 |
| 2001-11-20 | 732.30 |
| 2001-11-21 | 722.19 |
| 2001-11-22 | . |
| 2001-11-23 | 728.85 |
| 2001-11-26 | 742.01 |
| 2001-11-27 | 737.96 |
| 2001-11-28 | 719.25 |
| 2001-11-29 | 721.61 |
| 2001-11-30 | 723.06 |
| 2001-12-03 | 711.94 |
| 2001-12-04 | 726.43 |
| 2001-12-05 | 757.79 |
| 2001-12-06 | 758.79 |
| 2001-12-07 | 738.93 |
| 2001-12-10 | 710.44 |
| 2001-12-11 | 721.70 |
| 2001-12-12 | 723.84 |
| 2001-12-13 | 717.11 |
| 2001-12-14 | 708.40 |
| 2001-12-17 | 719.57 |
| 2001-12-18 | 722.55 |
| 2001-12-19 | 724.59 |
| 2001-12-20 | 714.71 |
| 2001-12-21 | 713.14 |
| 2001-12-24 | 713.86 |
| 2001-12-25 | . |
| 2001-12-26 | 715.86 |
| 2001-12-27 | 727.84 |
| 2001-12-28 | 739.45 |
| 2001-12-31 | 730.10 |
| 2002-01-01 | . |
| 2002-01-02 | 729.24 |
| 2002-01-03 | 729.32 |
| 2002-01-04 | 739.23 |
| 2002-01-07 | 748.78 |
| 2002-01-08 | 740.46 |
| 2002-01-09 | 732.69 |
| 2002-01-10 | 732.79 |
| 2002-01-11 | 724.06 |
| 2002-01-14 | 716.02 |
| 2002-01-15 | 721.23 |
| 2002-01-16 | 703.71 |
| 2002-01-17 | 706.75 |
| 2002-01-18 | 697.21 |
| 2002-01-21 | . |
| 2002-01-22 | 684.08 |
| 2002-01-23 | 685.55 |
| 2002-01-24 | 687.82 |
| 2002-01-25 | 685.18 |
| 2002-01-28 | 687.18 |
| 2002-01-29 | 670.61 |
| 2002-01-30 | 665.60 |
| 2002-01-31 | 669.35 |
| 2002-02-01 | 665.37 |
| 2002-02-04 | 640.79 |
| 2002-02-05 | 638.48 |
| 2002-02-06 | 639.10 |
| 2002-02-07 | 658.20 |
| 2002-02-08 | 683.16 |
| 2002-02-11 | 696.71 |
| 2002-02-12 | 691.68 |
| 2002-02-13 | 692.55 |
| 2002-02-14 | 693.22 |
| 2002-02-15 | 678.12 |
| 2002-02-18 | . |
| 2002-02-19 | 662.17 |
| 2002-02-20 | 667.88 |
| 2002-02-21 | 656.54 |
| 2002-02-22 | 664.35 |
| 2002-02-25 | 678.47 |
| 2002-02-26 | 674.62 |
| 2002-02-27 | 678.74 |
| 2002-02-28 | 684.52 |
| 2002-03-01 | 705.91 |
| 2002-03-04 | 721.76 |
| 2002-03-05 | 722.90 |
| 2002-03-06 | 730.30 |
| 2002-03-07 | 719.50 |
| 2002-03-08 | 728.20 |
| 2002-03-11 | 731.89 |
| 2002-03-12 | 723.59 |
| 2002-03-13 | 716.57 |
| 2002-03-14 | 714.24 |
| 2002-03-15 | 727.80 |
| 2002-03-18 | 740.65 |
| 2002-03-19 | 733.27 |
| 2002-03-20 | 723.49 |
| 2002-03-21 | 717.60 |
| 2002-03-22 | 712.63 |
| 2002-03-25 | 702.47 |
| 2002-03-26 | 687.98 |
| 2002-03-27 | 694.41 |
| 2002-03-28 | 701.05 |
| 2002-03-29 | . |
| 2002-04-01 | 697.68 |
| 2002-04-02 | 686.18 |
| 2002-04-03 | 678.94 |
| 2002-04-04 | 680.43 |
| 2002-04-05 | 690.47 |
| 2002-04-08 | 687.91 |
| 2002-04-09 | 685.97 |
| 2002-04-10 | 684.52 |
| 2002-04-11 | 664.64 |
| 2002-04-12 | 673.98 |
| 2002-04-15 | 677.47 |
| 2002-04-16 | 689.56 |
| 2002-04-17 | 689.54 |
| 2002-04-18 | 686.98 |
| 2002-04-19 | 692.06 |
| 2002-04-22 | 676.66 |
| 2002-04-23 | 670.41 |
| 2002-04-24 | 674.22 |
| 2002-04-25 | 670.14 |
| 2002-04-26 | 652.96 |
| 2002-04-29 | 633.72 |
| 2002-04-30 | 643.06 |
| 2002-05-01 | 659.72 |
| 2002-05-02 | 650.96 |
| 2002-05-03 | 640.92 |
| 2002-05-06 | 624.78 |
| 2002-05-07 | 625.61 |
| 2002-05-08 | 650.84 |
| 2002-05-09 | 643.43 |
| 2002-05-10 | 629.94 |
| 2002-05-13 | 640.44 |
| 2002-05-14 | 661.27 |
| 2002-05-15 | 673.99 |
| 2002-05-16 | 671.75 |
| 2002-05-17 | 679.77 |
| 2002-05-20 | 674.18 |
| 2002-05-21 | 664.14 |
| 2002-05-22 | 659.92 |
| 2002-05-23 | 668.52 |
| 2002-05-24 | 667.94 |
| 2002-05-27 | . |
| 2002-05-28 | 662.35 |
| 2002-05-29 | 658.88 |
| 2002-05-30 | 653.78 |
| 2002-05-31 | 659.07 |
| 2002-06-03 | 650.94 |
| 2002-06-04 | 641.98 |
| 2002-06-05 | 640.54 |
| 2002-06-06 | 627.24 |
| 2002-06-07 | 625.61 |
| 2002-06-10 | 618.07 |
| 2002-06-11 | 609.57 |
| 2002-06-12 | 591.46 |
| 2002-06-13 | 587.91 |
| 2002-06-14 | 587.01 |
| 2002-06-17 | 598.39 |
| 2002-06-18 | 605.75 |
| 2002-06-19 | 594.79 |
| 2002-06-20 | 571.36 |
| 2002-06-21 | 555.90 |
| 2002-06-24 | 561.13 |
| 2002-06-25 | 556.01 |
| 2002-06-26 | 530.05 |
| 2002-06-27 | 522.11 |
| 2002-06-28 | 545.19 |
| 2002-07-01 | 518.35 |
| 2002-07-02 | 507.17 |
| 2002-07-03 | 522.39 |
| 2002-07-04 | . |
| 2002-07-05 | 545.59 |
| 2002-07-08 | 531.62 |
| 2002-07-09 | 520.87 |
| 2002-07-10 | 496.31 |
| 2002-07-11 | 505.57 |
| 2002-07-12 | 510.33 |
| 2002-07-15 | 503.50 |
| 2002-07-16 | 490.74 |
| 2002-07-17 | 500.76 |
| 2002-07-18 | 488.59 |
| 2002-07-19 | 466.19 |
| 2002-07-22 | 458.88 |
| 2002-07-23 | 432.55 |
| 2002-07-24 | 449.30 |
| 2002-07-25 | 441.32 |
| 2002-07-26 | 447.15 |
| 2002-07-29 | 479.56 |
| 2002-07-30 | 485.82 |
| 2002-07-31 | 482.31 |
| 2002-08-01 | 467.25 |
| 2002-08-02 | 447.85 |
| 2002-08-05 | 421.65 |
| 2002-08-06 | 438.03 |
| 2002-08-07 | 446.45 |
| 2002-08-08 | 462.50 |
| 2002-08-09 | 459.95 |
| 2002-08-12 | 456.96 |
| 2002-08-13 | 447.32 |
| 2002-08-14 | 466.78 |
| 2002-08-15 | 491.97 |
| 2002-08-16 | 503.24 |
| 2002-08-19 | 520.44 |
| 2002-08-20 | 518.32 |
| 2002-08-21 | 532.37 |
| 2002-08-22 | 538.57 |
| 2002-08-23 | 515.45 |
| 2002-08-26 | 520.59 |
| 2002-08-27 | 510.29 |
| 2002-08-28 | 498.04 |
| 2002-08-29 | 509.47 |
| 2002-08-30 | 506.06 |
| 2002-09-02 | . |
| 2002-09-03 | 481.79 |
| 2002-09-04 | 493.80 |
| 2002-09-05 | 484.16 |
| 2002-09-06 | 508.71 |
| 2002-09-09 | 508.87 |
| 2002-09-10 | 520.22 |
| 2002-09-11 | 523.58 |
| 2002-09-12 | 507.35 |
| 2002-09-13 | 511.61 |
| 2002-09-16 | 508.00 |
| 2002-09-17 | 508.02 |
| 2002-09-18 | 506.53 |
| 2002-09-19 | 485.04 |
| 2002-09-20 | 493.15 |
| 2002-09-23 | 483.92 |
| 2002-09-24 | 479.58 |
| 2002-09-25 | 492.11 |
| 2002-09-26 | 504.45 |
| 2002-09-27 | 494.88 |
| 2002-09-30 | 480.47 |
| 2002-10-01 | 493.08 |
| 2002-10-02 | 487.71 |
| 2002-10-03 | 482.80 |
| 2002-10-04 | 466.53 |
| 2002-10-07 | 449.12 |
| 2002-10-08 | 451.06 |
| 2002-10-09 | 440.93 |
| 2002-10-10 | 463.04 |
| 2002-10-11 | 483.75 |
| 2002-10-14 | 482.90 |
| 2002-10-15 | 509.58 |
| 2002-10-16 | 498.66 |
| 2002-10-17 | 511.44 |
| 2002-10-18 | 514.73 |
| 2002-10-21 | 530.78 |
| 2002-10-22 | 532.67 |
| 2002-10-23 | 542.15 |
| 2002-10-24 | 532.97 |
| 2002-10-25 | 547.33 |
| 2002-10-28 | 541.27 |
| 2002-10-29 | 532.75 |
| 2002-10-30 | 535.24 |
| 2002-10-31 | 532.47 |
| 2002-11-01 | 540.51 |
| 2002-11-04 | 554.51 |
| 2002-11-05 | 562.21 |
| 2002-11-06 | 570.81 |
| 2002-11-07 | 550.47 |
| 2002-11-08 | 547.08 |
| 2002-11-11 | 535.06 |
| 2002-11-12 | 544.13 |
| 2002-11-13 | 543.06 |
| 2002-11-14 | 553.22 |
| 2002-11-15 | 560.18 |
| 2002-11-18 | 552.74 |
| 2002-11-19 | 548.24 |
| 2002-11-20 | 553.50 |
| 2002-11-21 | 572.10 |
| 2002-11-22 | 574.47 |
| 2002-11-25 | 577.97 |
| 2002-11-26 | 558.39 |
| 2002-11-27 | 581.47 |
| 2002-11-28 | . |
| 2002-11-29 | 581.34 |
| 2002-12-02 | 582.15 |
| 2002-12-03 | 555.92 |
| 2002-12-04 | 548.53 |
| 2002-12-05 | 550.07 |
| 2002-12-06 | 551.95 |
| 2002-12-09 | 529.21 |
| 2002-12-10 | 538.29 |
| 2002-12-11 | 541.24 |
| 2002-12-12 | 538.47 |
| 2002-12-13 | 526.54 |
| 2002-12-16 | 539.25 |
| 2002-12-17 | 540.16 |
| 2002-12-18 | 529.74 |
| 2002-12-19 | 527.27 |
| 2002-12-20 | 530.11 |
| 2002-12-23 | 534.32 |
| 2002-12-24 | 529.50 |
| 2002-12-25 | . |
| 2002-12-26 | 528.15 |
| 2002-12-27 | 513.03 |
| 2002-12-30 | 514.39 |
| 2002-12-31 | 523.88 |
| 2003-01-01 | . |
| 2003-01-02 | 544.33 |
| 2003-01-03 | 545.43 |
| 2003-01-06 | 562.41 |
| 2003-01-07 | 559.07 |
| 2003-01-08 | 549.46 |
| 2003-01-09 | 564.14 |
| 2003-01-10 | 571.80 |
| 2003-01-13 | 573.48 |
| 2003-01-14 | 578.37 |
| 2003-01-15 | 570.20 |
| 2003-01-16 | 569.71 |
| 2003-01-17 | 561.28 |
| 2003-01-20 | . |
| 2003-01-21 | 544.29 |
| 2003-01-22 | 537.93 |
| 2003-01-23 | 553.43 |
| 2003-01-24 | 537.92 |
| 2003-01-27 | 524.95 |
| 2003-01-28 | 532.90 |
| 2003-01-29 | 542.88 |
| 2003-01-30 | 519.21 |
| 2003-01-31 | 528.61 |
| 2003-02-03 | 522.84 |
| 2003-02-04 | 507.70 |
| 2003-02-05 | 504.73 |
| 2003-02-06 | 509.91 |
| 2003-02-07 | 500.62 |
| 2003-02-10 | 501.72 |
| 2003-02-11 | 498.93 |
| 2003-02-12 | 491.62 |
| 2003-02-13 | 484.31 |
| 2003-02-14 | 497.80 |
| 2003-02-17 | . |
| 2003-02-18 | 513.58 |
| 2003-02-19 | 504.75 |
| 2003-02-20 | 500.86 |
| 2003-02-21 | 509.50 |
| 2003-02-24 | 491.62 |
| 2003-02-25 | 500.02 |
| 2003-02-26 | 493.58 |
| 2003-02-27 | 503.34 |
| 2003-02-28 | 513.27 |
| 2003-03-03 | 507.81 |
| 2003-03-04 | 493.44 |
| 2003-03-05 | 498.94 |
| 2003-03-06 | 492.05 |
| 2003-03-07 | 498.81 |
| 2003-03-10 | 485.40 |
| 2003-03-11 | 478.08 |
| 2003-03-12 | 474.77 |
| 2003-03-13 | 497.70 |
| 2003-03-14 | 503.42 |
| 2003-03-17 | 524.59 |
| 2003-03-18 | 519.26 |
| 2003-03-19 | 521.12 |
| 2003-03-20 | 530.68 |
| 2003-03-21 | 547.91 |
| 2003-03-24 | 520.67 |
| 2003-03-25 | 530.84 |
| 2003-03-26 | 526.17 |
| 2003-03-27 | 526.71 |
| 2003-03-28 | 522.39 |
| 2003-03-31 | 509.80 |
| 2003-04-01 | 516.69 |
| 2003-04-02 | 531.85 |
| 2003-04-03 | 530.33 |
| 2003-04-04 | 532.55 |
| 2003-04-07 | 540.44 |
| 2003-04-08 | 538.81 |
| 2003-04-09 | 533.27 |
| 2003-04-10 | 534.00 |
| 2003-04-11 | 533.89 |
| 2003-04-14 | 547.50 |
| 2003-04-15 | 550.94 |
| 2003-04-16 | 542.35 |
| 2003-04-17 | 551.56 |
| 2003-04-18 | . |
| 2003-04-21 | 553.06 |
| 2003-04-22 | 571.83 |
| 2003-04-23 | 580.87 |
| 2003-04-24 | 571.43 |
| 2003-04-25 | 560.65 |
| 2003-04-28 | 570.25 |
| 2003-04-29 | 574.42 |
| 2003-04-30 | 576.67 |
| 2003-05-01 | 574.86 |
| 2003-05-02 | 578.21 |
| 2003-05-05 | 569.96 |
| 2003-05-06 | 575.22 |
| 2003-05-07 | 577.27 |
| 2003-05-08 | 570.28 |
| 2003-05-09 | 579.02 |
| 2003-05-12 | 586.72 |
| 2003-05-13 | 584.12 |
| 2003-05-14 | 581.39 |
| 2003-05-15 | 590.12 |
| 2003-05-16 | 594.76 |
| 2003-05-19 | 576.28 |
| 2003-05-20 | 573.57 |
| 2003-05-21 | 578.39 |
| 2003-05-22 | 591.61 |
| 2003-05-23 | 590.15 |
| 2003-05-26 | . |
| 2003-05-27 | 599.01 |
| 2003-05-28 | 597.97 |
| 2003-05-29 | 599.67 |
| 2003-05-30 | 605.80 |
| 2003-06-02 | 615.90 |
| 2003-06-03 | 611.02 |
| 2003-06-04 | 623.81 |
| 2003-06-05 | 626.69 |
| 2003-06-06 | 620.54 |
| 2003-06-09 | 609.13 |
| 2003-06-10 | 615.34 |
| 2003-06-11 | 625.87 |
| 2003-06-12 | 631.14 |
| 2003-06-13 | 623.71 |
| 2003-06-16 | 636.48 |
| 2003-06-17 | 636.57 |
| 2003-06-18 | 631.40 |
| 2003-06-19 | 617.91 |
| 2003-06-20 | 617.70 |
| 2003-06-23 | 607.57 |
| 2003-06-24 | 604.66 |
| 2003-06-25 | 602.73 |
| 2003-06-26 | 609.16 |
| 2003-06-27 | 605.83 |
| 2003-06-30 | 609.67 |
| 2003-07-01 | 609.74 |
| 2003-07-02 | 615.37 |
| 2003-07-03 | 613.22 |
| 2003-07-04 | . |
| 2003-07-07 | 630.27 |
| 2003-07-08 | 629.14 |
| 2003-07-09 | 627.60 |
| 2003-07-10 | 618.86 |
| 2003-07-11 | 625.48 |
| 2003-07-14 | 632.25 |
| 2003-07-15 | 629.10 |
| 2003-07-16 | 623.11 |
| 2003-07-17 | 614.10 |
| 2003-07-18 | 620.34 |
| 2003-07-21 | 607.95 |
| 2003-07-22 | 613.76 |
| 2003-07-23 | 606.26 |
| 2003-07-24 | 606.69 |
| 2003-07-25 | 614.43 |
| 2003-07-28 | 616.97 |
| 2003-07-29 | 617.73 |
| 2003-07-30 | 607.26 |
| 2003-07-31 | 612.04 |
| 2003-08-01 | 609.86 |
| 2003-08-04 | 605.33 |
| 2003-08-05 | 594.67 |
| 2003-08-06 | 593.86 |
| 2003-08-07 | 592.89 |
| 2003-08-08 | 596.41 |
| 2003-08-11 | 603.19 |
| 2003-08-12 | 610.31 |
| 2003-08-13 | 607.42 |
| 2003-08-14 | 611.46 |
| 2003-08-15 | 610.73 |
| 2003-08-18 | 615.26 |
| 2003-08-19 | 620.42 |
| 2003-08-20 | 618.22 |
| 2003-08-21 | 623.67 |
| 2003-08-22 | 620.19 |
| 2003-08-25 | 616.23 |
| 2003-08-26 | 617.21 |
| 2003-08-27 | 618.24 |
| 2003-08-28 | 621.42 |
| 2003-08-29 | 631.47 |
| 2003-09-01 | . |
| 2003-09-02 | 637.81 |
| 2003-09-03 | 640.79 |
| 2003-09-04 | 645.24 |
| 2003-09-05 | 639.53 |
| 2003-09-08 | 641.69 |
| 2003-09-09 | 635.58 |
| 2003-09-10 | 622.60 |
| 2003-09-11 | 624.30 |
| 2003-09-12 | 621.54 |
| 2003-09-15 | 615.07 |
| 2003-09-16 | 626.93 |
| 2003-09-17 | 625.25 |
| 2003-09-18 | 631.09 |
| 2003-09-19 | 624.65 |
| 2003-09-22 | 614.33 |
| 2003-09-23 | 617.94 |
| 2003-09-24 | 603.44 |
| 2003-09-25 | 599.92 |
| 2003-09-26 | 591.28 |
| 2003-09-29 | 594.49 |
| 2003-09-30 | 594.10 |
| 2003-10-01 | 607.39 |
| 2003-10-02 | 611.58 |
| 2003-10-03 | 615.79 |
| 2003-10-06 | 619.27 |
| 2003-10-07 | 620.90 |
| 2003-10-08 | 614.21 |
| 2003-10-09 | 620.92 |
| 2003-10-10 | 625.23 |
| 2003-10-13 | 628.17 |
| 2003-10-14 | 631.77 |
| 2003-10-15 | 627.87 |
| 2003-10-16 | 632.07 |
| 2003-10-17 | 622.49 |
| 2003-10-20 | 622.55 |
| 2003-10-21 | 621.82 |
| 2003-10-22 | 615.02 |
| 2003-10-23 | 614.35 |
| 2003-10-24 | 613.37 |
| 2003-10-27 | 619.43 |
| 2003-10-28 | 630.93 |
| 2003-10-29 | 631.50 |
| 2003-10-30 | 634.38 |
| 2003-10-31 | 634.24 |
| 2003-11-03 | 637.02 |
| 2003-11-04 | 631.79 |
| 2003-11-05 | 633.14 |
| 2003-11-06 | 640.48 |
| 2003-11-07 | 646.95 |
| 2003-11-10 | 640.63 |
| 2003-11-11 | 630.71 |
| 2003-11-12 | 635.54 |
| 2003-11-13 | 632.53 |
| 2003-11-14 | 628.06 |
| 2003-11-17 | 625.33 |
| 2003-11-18 | 617.91 |
| 2003-11-19 | 622.24 |
| 2003-11-20 | 619.21 |
| 2003-11-21 | 623.20 |
| 2003-11-24 | 630.80 |
| 2003-11-25 | 636.05 |
| 2003-11-26 | 640.23 |
| 2003-11-27 | . |
| 2003-11-28 | 639.25 |
| 2003-12-01 | 643.13 |
| 2003-12-02 | 642.87 |
| 2003-12-03 | 641.20 |
| 2003-12-04 | 641.04 |
| 2003-12-05 | 633.75 |
| 2003-12-08 | 636.75 |
| 2003-12-09 | 638.91 |
| 2003-12-10 | 637.85 |
| 2003-12-11 | 646.55 |
| 2003-12-12 | 654.37 |
| 2003-12-15 | 653.29 |
| 2003-12-16 | 654.61 |
| 2003-12-17 | 653.32 |
| 2003-12-18 | 661.67 |
| 2003-12-19 | 664.93 |
| 2003-12-22 | 667.64 |
| 2003-12-23 | 670.35 |
| 2003-12-24 | 669.85 |
| 2003-12-25 | . |
| 2003-12-26 | 671.10 |
| 2003-12-29 | 677.27 |
| 2003-12-30 | 677.55 |
| 2003-12-31 | 682.50 |
| 2004-01-01 | . |
| 2004-01-02 | 685.95 |
| 2004-01-05 | 691.49 |
| 2004-01-06 | 689.46 |
| 2004-01-07 | 691.17 |
| 2004-01-08 | 698.88 |
| 2004-01-09 | 695.07 |
| 2004-01-12 | 698.03 |
| 2004-01-13 | 693.78 |
| 2004-01-14 | 696.13 |
| 2004-01-15 | 694.39 |
| 2004-01-16 | 693.39 |
| 2004-01-19 | . |
| 2004-01-20 | 693.33 |
| 2004-01-21 | 701.00 |
| 2004-01-22 | 702.40 |
| 2004-01-23 | 701.24 |
| 2004-01-26 | 702.32 |
| 2004-01-27 | 692.29 |
| 2004-01-28 | 676.81 |
| 2004-01-29 | 680.73 |
| 2004-01-30 | 676.64 |
| 2004-02-02 | 677.34 |
| 2004-02-03 | 671.53 |
| 2004-02-04 | 663.39 |
| 2004-02-05 | 663.98 |
| 2004-02-06 | 671.86 |
| 2004-02-09 | 676.05 |
| 2004-02-10 | 686.74 |
| 2004-02-11 | 693.47 |
| 2004-02-12 | 683.20 |
| 2004-02-13 | 676.27 |
| 2004-02-16 | . |
| 2004-02-17 | 682.74 |
| 2004-02-18 | 680.96 |
| 2004-02-19 | 675.14 |
| 2004-02-20 | 669.56 |
| 2004-02-23 | 662.84 |
| 2004-02-24 | 661.72 |
| 2004-02-25 | 665.36 |
| 2004-02-26 | 668.41 |
| 2004-02-27 | 667.44 |
| 2004-03-01 | 671.85 |
| 2004-03-02 | 667.82 |
| 2004-03-03 | 669.95 |
| 2004-03-04 | 676.74 |
| 2004-03-05 | 673.41 |
| 2004-03-08 | 667.11 |
| 2004-03-09 | 662.84 |
| 2004-03-10 | 651.60 |
| 2004-03-11 | 643.89 |
| 2004-03-12 | 654.89 |
| 2004-03-15 | 640.36 |
| 2004-03-16 | 642.07 |
| 2004-03-17 | 651.09 |
| 2004-03-18 | 650.17 |
| 2004-03-19 | 650.02 |
| 2004-03-22 | 637.74 |
| 2004-03-23 | 636.67 |
| 2004-03-24 | 634.99 |
| 2004-03-25 | 645.50 |
| 2004-03-26 | 645.95 |
| 2004-03-29 | 649.27 |
| 2004-03-30 | 652.11 |
| 2004-03-31 | 652.44 |
| 2004-04-01 | 659.67 |
| 2004-04-02 | 668.84 |
| 2004-04-05 | 674.25 |
| 2004-04-06 | 677.00 |
| 2004-04-07 | 673.72 |
| 2004-04-08 | 675.62 |
| 2004-04-09 | . |
| 2004-04-12 | 679.45 |
| 2004-04-13 | 667.78 |
| 2004-04-14 | 671.05 |
| 2004-04-15 | 666.10 |
| 2004-04-16 | 668.03 |
| 2004-04-19 | 673.66 |
| 2004-04-20 | 666.67 |
| 2004-04-21 | 668.85 |
| 2004-04-22 | 673.79 |
| 2004-04-23 | 670.21 |
| 2004-04-26 | 668.13 |
| 2004-04-27 | 669.23 |
| 2004-04-28 | 662.07 |
| 2004-04-29 | 659.89 |
| 2004-04-30 | 653.75 |
| 2004-05-03 | 657.90 |
| 2004-05-04 | 657.98 |
| 2004-05-05 | 657.45 |
| 2004-05-06 | 648.32 |
| 2004-05-07 | 640.89 |
| 2004-05-10 | 626.90 |
| 2004-05-11 | 639.13 |
| 2004-05-12 | 638.92 |
| 2004-05-13 | 636.95 |
| 2004-05-14 | 635.14 |
| 2004-05-17 | 625.55 |
| 2004-05-18 | 630.12 |
| 2004-05-19 | 631.86 |
| 2004-05-20 | 631.71 |
| 2004-05-21 | 633.99 |
| 2004-05-24 | 637.99 |
| 2004-05-25 | 649.91 |
| 2004-05-26 | 651.05 |
| 2004-05-27 | 650.72 |
| 2004-05-28 | 647.63 |
| 2004-05-31 | . |
| 2004-06-01 | 646.38 |
| 2004-06-02 | 649.99 |
| 2004-06-03 | 645.30 |
| 2004-06-04 | 648.56 |
| 2004-06-07 | 656.20 |
| 2004-06-08 | 654.83 |
| 2004-06-09 | 650.52 |
| 2004-06-10 | 652.65 |
| 2004-06-11 | . |
| 2004-06-14 | 643.74 |
| 2004-06-15 | 646.20 |
| 2004-06-16 | 645.53 |
| 2004-06-17 | 645.35 |
| 2004-06-18 | 646.71 |
| 2004-06-21 | 641.51 |
| 2004-06-22 | 637.45 |
| 2004-06-23 | 634.73 |
| 2004-06-24 | 635.99 |
| 2004-06-25 | 634.70 |
| 2004-06-28 | 634.18 |
| 2004-06-29 | 635.84 |
| 2004-06-30 | 640.07 |
| 2004-07-01 | 636.27 |
| 2004-07-02 | 634.95 |
| 2004-07-05 | . |
| 2004-07-06 | 627.05 |
| 2004-07-07 | 625.59 |
| 2004-07-08 | 619.42 |
| 2004-07-09 | 621.55 |
| 2004-07-12 | 621.62 |
| 2004-07-13 | 622.16 |
| 2004-07-14 | 619.68 |
| 2004-07-15 | 616.71 |
| 2004-07-16 | 611.69 |
| 2004-07-19 | 610.87 |
| 2004-07-20 | 617.01 |
| 2004-07-21 | 613.05 |
| 2004-07-22 | 617.46 |
| 2004-07-23 | 611.05 |
| 2004-07-26 | 606.79 |
| 2004-07-27 | 610.83 |
| 2004-07-28 | 603.07 |
| 2004-07-29 | 606.01 |
| 2004-07-30 | 606.27 |
| 2004-08-02 | 613.75 |
| 2004-08-03 | 613.87 |
| 2004-08-04 | 606.49 |
| 2004-08-05 | 602.68 |
| 2004-08-06 | 593.40 |
| 2004-08-09 | 588.79 |
| 2004-08-10 | 595.15 |
| 2004-08-11 | 589.75 |
| 2004-08-12 | 582.26 |
| 2004-08-13 | 584.48 |
| 2004-08-16 | 596.35 |
| 2004-08-17 | 600.01 |
| 2004-08-18 | 606.97 |
| 2004-08-19 | 606.36 |
| 2004-08-20 | 612.88 |
| 2004-08-23 | 608.89 |
| 2004-08-24 | 607.31 |
| 2004-08-25 | 609.75 |
| 2004-08-26 | 609.28 |
| 2004-08-27 | 609.46 |
| 2004-08-30 | 602.53 |
| 2004-08-31 | 602.51 |
| 2004-09-01 | 602.73 |
| 2004-09-02 | 605.65 |
| 2004-09-03 | 601.45 |
| 2004-09-06 | . |
| 2004-09-07 | 606.27 |
| 2004-09-08 | 607.69 |
| 2004-09-09 | 608.13 |
| 2004-09-10 | 612.76 |
| 2004-09-13 | 612.53 |
| 2004-09-14 | 617.04 |
| 2004-09-15 | 613.44 |
| 2004-09-16 | 618.58 |
| 2004-09-17 | 619.83 |
| 2004-09-20 | 614.88 |
| 2004-09-21 | 615.91 |
| 2004-09-22 | 610.01 |
| 2004-09-23 | 612.73 |
| 2004-09-24 | 614.92 |
| 2004-09-27 | 608.95 |
| 2004-09-28 | 606.43 |
| 2004-09-29 | 608.31 |
| 2004-09-30 | 611.46 |
| 2004-10-01 | 622.39 |
| 2004-10-04 | 627.84 |
| 2004-10-05 | 630.00 |
| 2004-10-06 | 635.95 |
| 2004-10-07 | 631.40 |
| 2004-10-08 | 624.82 |
| 2004-10-11 | 627.18 |
| 2004-10-12 | 627.66 |
| 2004-10-13 | 627.27 |
| 2004-10-14 | 621.43 |
| 2004-10-15 | 621.88 |
| 2004-10-18 | 624.12 |
| 2004-10-19 | 620.06 |
| 2004-10-20 | 617.70 |
| 2004-10-21 | 621.18 |
| 2004-10-22 | 615.65 |
| 2004-10-25 | 616.50 |
| 2004-10-26 | 625.94 |
| 2004-10-27 | 633.14 |
| 2004-10-28 | 636.43 |
| 2004-10-29 | 638.21 |
| 2004-11-01 | 635.27 |
| 2004-11-02 | 639.18 |
| 2004-11-03 | 643.75 |
| 2004-11-04 | 653.50 |
| 2004-11-05 | 653.29 |
| 2004-11-08 | 648.72 |
| 2004-11-09 | 651.03 |
| 2004-11-10 | 651.46 |
| 2004-11-11 | 654.96 |
| 2004-11-12 | 660.12 |
| 2004-11-15 | 662.46 |
| 2004-11-16 | 660.63 |
| 2004-11-17 | 663.42 |
| 2004-11-18 | 663.72 |
| 2004-11-19 | 659.90 |
| 2004-11-22 | 665.29 |
| 2004-11-23 | 670.18 |
| 2004-11-24 | 671.13 |
| 2004-11-25 | . |
| 2004-11-26 | 671.40 |
| 2004-11-29 | 667.89 |
| 2004-11-30 | 664.32 |
| 2004-12-01 | 675.44 |
| 2004-12-02 | 675.42 |
| 2004-12-03 | 671.56 |
| 2004-12-06 | 672.75 |
| 2004-12-07 | 671.53 |
| 2004-12-08 | 668.18 |
| 2004-12-09 | 674.24 |
| 2004-12-10 | 675.89 |
| 2004-12-13 | 678.63 |
| 2004-12-14 | 682.75 |
| 2004-12-15 | 688.46 |
| 2004-12-16 | 687.21 |
| 2004-12-17 | 687.79 |
| 2004-12-20 | 686.86 |
| 2004-12-21 | 692.68 |
| 2004-12-22 | 694.36 |
| 2004-12-23 | 692.96 |
| 2004-12-24 | . |
| 2004-12-27 | 697.11 |
| 2004-12-28 | 701.62 |
| 2004-12-29 | 699.09 |
| 2004-12-30 | 702.43 |
| 2004-12-31 | 702.43 |
| 2005-01-03 | 697.94 |
| 2005-01-04 | 689.32 |
| 2005-01-05 | 685.50 |
| 2005-01-06 | 686.71 |
| 2005-01-07 | 684.91 |
| 2005-01-10 | 689.09 |
| 2005-01-11 | 684.81 |
| 2005-01-12 | 687.98 |
| 2005-01-13 | 684.63 |
| 2005-01-14 | 688.60 |
| 2005-01-17 | . |
| 2005-01-18 | 691.86 |
| 2005-01-19 | 685.55 |
| 2005-01-20 | 683.95 |
| 2005-01-21 | 684.94 |
| 2005-01-24 | 682.52 |
| 2005-01-25 | 682.70 |
| 2005-01-26 | 682.13 |
| 2005-01-27 | 677.42 |
#2005-01-28| 674.42
#2005-01-31| 678.77
#2005-02-01| 677.56
#2005-02-02| 681.01
#2005-02-03| 678.92
#2005-02-04| 684.18
#2005-02-07| 684.44
#2005-02-08| 683.37
#2005-02-09| 679.17
#2005-02-10| 681.09
#2005-02-11| 684.70
#2005-02-14| 680.72
#2005-02-15| 685.95
#2005-02-16| 686.97
#2005-02-17| 684.27
#2005-02-18| 681.13
#2005-02-21| .
#2005-02-22| 671.53
#2005-02-23| 674.62
#2005-02-24| 670.57
#2005-02-25| 668.20
#2005-02-28| 669.02
#2005-03-01| 675.71
#2005-03-02| 679.73
#2005-03-03| 678.43
#2005-03-04| 682.77
#2005-03-07| 686.10
#2005-03-08| 682.47
#2005-03-09| 676.01
#2005-03-10| 675.42
#2005-03-11| 671.83
#2005-03-14| 677.37
#2005-03-15| 679.93
#2005-03-16| 680.81
#2005-03-17| 686.41
#2005-03-18| 686.53
#2005-03-21| 683.95
#2005-03-22| 675.84
#2005-03-23| 673.13
#2005-03-24| 670.65
#2005-03-25| .
#2005-03-28| 673.48
#2005-03-29| 668.30
#2005-03-30| 675.79
#2005-03-31| 676.59
#2005-04-01| 673.41
#2005-04-04| 672.00
#2005-04-05| 675.59
#2005-04-06| 672.21
#2005-04-07| 678.55
#2005-04-08| 675.42
#2005-04-11| 673.94
#2005-04-12| 676.75
#2005-04-13| 670.09
#2005-04-14| 664.46
#2005-04-15| 654.94
#2005-04-18| 651.12
#2005-04-19| 652.66
#2005-04-20| 645.22
#2005-04-21| 660.38
#2005-04-22| 651.57
#2005-04-25| 655.17
#2005-04-26| 648.70
#2005-04-27| 650.04
#2005-04-28| 641.03
#2005-04-29| 644.61
#2005-05-02| 646.82
#2005-05-03| 646.63
#2005-05-04| 660.50
#2005-05-05| 656.19
#2005-05-06| 654.67
#2005-05-09| 659.03
#2005-05-10| 651.84
#2005-05-11| 647.11
#2005-05-12| 647.06
#2005-05-13| 646.22
#2005-05-16| 645.56
#2005-05-17| 647.21
#2005-05-18| 651.18
#2005-05-19| 658.22
#2005-05-20| 657.41
#2005-05-23| 660.03
#2005-05-24| 662.26
#2005-05-25| 658.43
#2005-05-26| 660.68
#2005-05-27| 662.12
#2005-05-30| .
#2005-05-31| 657.65
#2005-06-01| 658.16
#2005-06-02| 658.83
#2005-06-03| 656.93
#2005-06-06| 654.77
#2005-06-07| 655.38
#2005-06-08| 654.51
#2005-06-09| 654.95
#2005-06-10| 653.85
#2005-06-13| 658.21
#2005-06-14| 659.17
#2005-06-15| 656.18
#2005-06-16| 656.24
#2005-06-17| 656.15
#2005-06-20| 661.11
#2005-06-21| 663.11
#2005-06-22| 663.60
#2005-06-23| 655.52
#2005-06-24| 654.42
#2005-06-27| 649.78
#2005-06-28| 654.84
#2005-06-29| 651.08
#2005-06-30| 647.44
#2005-07-01| 646.42
#2005-07-04| .
#2005-07-05| 646.42
#2005-07-06| 643.71
#2005-07-07| 640.77
#2005-07-08| 650.62
#2005-07-11| 652.80
#2005-07-12| 654.19
#2005-07-13| 653.68
#2005-07-14| 655.51
#2005-07-15| 655.08
#2005-07-18| 650.60
#2005-07-19| 651.04
#2005-07-20| 653.00
#2005-07-21| 650.21
#2005-07-22| 656.22
#2005-07-25| 653.48
#2005-07-26| 660.21
#2005-07-27| 663.32
#2005-07-28| 667.27
#2005-07-29| 659.88
#2005-08-01| 660.07
#2005-08-02| 663.76
#2005-08-03| 663.09
#2005-08-04| 665.53
#2005-08-05| 665.19
#2005-08-08| 663.93
#2005-08-09| 671.13
#2005-08-10| 669.92
#2005-08-11| 676.23
#2005-08-12| 676.74
#2005-08-15| 681.89
#2005-08-16| 675.03
#2005-08-17| 676.12
#2005-08-18| 672.53
#2005-08-19| 670.62
#2005-08-22| 672.05
#2005-08-23| 669.74
#2005-08-24| 663.47
#2005-08-25| 663.92
#2005-08-26| 661.75
#2005-08-29| 664.33
#2005-08-30| 665.19
#2005-08-31| 666.98
#2005-09-01| 665.62
#2005-09-02| 662.84
#2005-09-05| .
#2005-09-06| 670.38
#2005-09-07| 670.66
#2005-09-08| 667.44
#2005-09-09| 671.14
#2005-09-12| 671.68
#2005-09-13| 665.01
#2005-09-14| 660.27
#2005-09-15| 662.58
#2005-09-16| 667.31
#2005-09-19| 660.68
#2005-09-20| 656.03
#2005-09-21| 645.51
#2005-09-22| 645.89
#2005-09-23| 645.86
#2005-09-26| 645.40
#2005-09-27| 644.39
#2005-09-28| 643.37
#2005-09-29| 649.55
#2005-09-30| 652.94
#2005-10-03| 651.13
#2005-10-04| 648.05
#2005-10-05| 638.44
#2005-10-06| 636.68
#2005-10-07| 638.41
#2005-10-10| 636.80
#2005-10-11| 631.26
#2005-10-12| 622.83
#2005-10-13| 621.91
#2005-10-14| 627.48
#2005-10-17| 625.89
#2005-10-18| 618.42
#2005-10-19| 622.65
#2005-10-20| 613.67
#2005-10-21| 612.09
#2005-10-24| 622.10
#2005-10-25| 621.57
#2005-10-26| 619.69
#2005-10-27| 611.28
#2005-10-28| 617.14
#2005-10-31| 622.77
#2005-11-01| 624.67
#2005-11-02| 634.42
#2005-11-03| 631.51
#2005-11-04| 630.41
#2005-11-07| 632.65
#2005-11-08| 629.93
#2005-11-09| 632.39
#2005-11-10| 638.27
#2005-11-11| 638.78
#2005-11-14| 636.19
#2005-11-15| 631.52
#2005-11-16| 628.73
#2005-11-17| 634.37
#2005-11-18| 637.50
#2005-11-21| 638.53
#2005-11-22| 640.52
#2005-11-23| 643.63
#2005-11-24| .
#2005-11-25| 644.52
#2005-11-28| 640.67
#2005-11-29| 637.66
#2005-11-30| 634.16
#2005-12-01| 640.79
#2005-12-02| 643.36
#2005-12-05| 641.43
#2005-12-06| 643.73
#2005-12-07| 645.32
#2005-12-08| 640.53
#2005-12-09| 641.67
#2005-12-12| 642.98
#2005-12-13| 644.40
#2005-12-14| 644.21
#2005-12-15| 642.12
#2005-12-16| 643.01
#2005-12-19| 639.68
#2005-12-20| 635.19
#2005-12-21| 632.48
#2005-12-22| 635.94
#2005-12-23| 637.68
#2005-12-26| .
#2005-12-27| 632.96
#2005-12-28| 631.65
#2005-12-29| 632.63
#2005-12-30| 629.98
#2006-01-02| .
#2006-01-03| 629.02
#2006-01-04| 631.49
#2006-01-05| 631.18
#2006-01-06| 639.30
#2006-01-09| 639.89
#2006-01-10| 637.79
#2006-01-11| 638.98
#2006-01-12| 637.56
#2006-01-13| 638.29
#2006-01-16| .
#2006-01-17| 638.24
#2006-01-18| 636.79
#2006-01-19| 642.45
#2006-01-20| 633.37
#2006-01-23| 633.42
#2006-01-24| 635.98
#2006-01-25| 631.24
#2006-01-26| 632.69
#2006-01-27| 635.41
#2006-01-30| 636.96
#2006-01-31| 633.54
#2006-02-01| 638.83
#2006-02-02| 632.14
#2006-02-03| 632.37
#2006-02-06| 632.52
#2006-02-07| 634.17
#2006-02-08| 640.14
#2006-02-09| 638.86
#2006-02-10| 639.22
#2006-02-13| 636.71
#2006-02-14| 640.39
#2006-02-15| 641.02
#2006-02-16| 640.40
#2006-02-17| 637.67
#2006-02-20| .
#2006-02-21| 635.79
#2006-02-22| 638.92
#2006-02-23| 638.29
#2006-02-24| 638.72
#2006-02-27| 643.73
#2006-02-28| 639.08
#2006-03-01| 643.74
#2006-03-02| 643.45
#2006-03-03| 644.20
#2006-03-06| 639.46
#2006-03-07| 638.59
#2006-03-08| 637.43
#2006-03-09| 634.93
#2006-03-10| 637.42
#2006-03-13| 637.40
#2006-03-14| 641.03
#2006-03-15| 644.66
#2006-03-16| 643.49
#2006-03-17| 641.11
#2006-03-20| 640.32
#2006-03-21| 637.07
#2006-03-22| 636.70
#2006-03-23| 636.51
#2006-03-24| 636.77
#2006-03-27| 635.26
#2006-03-28| 630.58
#2006-03-29| 635.69
#2006-03-30| 637.69
#2006-03-31| 637.16
#2006-04-03| 638.01
#2006-04-04| 639.55
#2006-04-05| 641.41
#2006-04-06| 644.90
#2006-04-07| 642.40
#2006-04-10| 644.86
#2006-04-11| 640.95
#2006-04-12| 641.37
#2006-04-13| 644.72
#2006-04-14| .
#2006-04-17| 641.99
#2006-04-18| 648.72
#2006-04-19| 645.96
#2006-04-20| 644.32
#2006-04-21| 641.33
#2006-04-24| 640.94
#2006-04-25| 643.27
#2006-04-26| 645.02
#2006-04-27| 652.30
#2006-04-28| 655.21
#2006-05-01| 650.18
#2006-05-02| 652.73
#2006-05-03| 652.82
#2006-05-04| 656.03
#2006-05-05| 662.02
#2006-05-08| 663.96
#2006-05-09| 667.08
#2006-05-10| 670.42
#2006-05-11| 667.55
#2006-05-12| 666.34
#2006-05-15| 667.69
#2006-05-16| 673.20
#2006-05-17| 665.69
#2006-05-18| 661.20
#2006-05-19| 662.91
#2006-05-22| 659.39
#2006-05-23| 656.63
#2006-05-24| 655.74
#2006-05-25| 663.56
#2006-05-26| 667.94
#2006-05-29| .
#2006-05-30| 663.63
#2006-05-31| 667.74
#2006-06-01| 677.02
#2006-06-02| 678.21
#2006-06-05| 670.14
#2006-06-06| 668.08
#2006-06-07| 668.70
#2006-06-08| 664.38
#2006-06-09| 661.85
#2006-06-12| 655.78
#2006-06-13| 648.01
#2006-06-14| 648.06
#2006-06-15| 658.06
#2006-06-16| 655.71
#2006-06-19| 653.55
#2006-06-20| 653.89
#2006-06-21| 657.13
#2006-06-22| 650.15
#2006-06-23| 648.63
#2006-06-26| 652.11
#2006-06-27| 645.52
#2006-06-28| 649.72
#2006-06-29| 660.66
#2006-06-30| 662.17
#2006-07-03| 663.97
#2006-07-04| .
#2006-07-05| 658.35
#2006-07-06| 656.71
#2006-07-07| 653.98
#2006-07-10| 652.82
#2006-07-11| 655.34
#2006-07-12| 649.67
#2006-07-13| 636.92
#2006-07-14| 630.79
#2006-07-17| 632.09
#2006-07-18| 634.76
#2006-07-19| 642.14
#2006-07-20| 636.33
#2006-07-21| 629.55
#2006-07-24| 638.48
#2006-07-25| 640.92
#2006-07-26| 639.08
#2006-07-27| 641.62
#2006-07-28| 651.58
#2006-07-31| 651.85
#2006-08-01| 647.02
#2006-08-02| 656.09
#2006-08-03| 654.88
#2006-08-04| 654.09
#2006-08-07| 649.05
#2006-08-08| 645.93
#2006-08-09| 639.79
#2006-08-10| 646.02
#2006-08-11| 645.47
#2006-08-14| 647.75
#2006-08-15| 653.02
#2006-08-16| 654.54
#2006-08-17| 658.72
#2006-08-18| 658.18
#2006-08-21| 657.97
#2006-08-22| 659.62
#2006-08-23| 656.63
#2006-08-24| 656.33
#2006-08-25| 658.63
#2006-08-28| 662.10
#2006-08-29| 663.36
#2006-08-30| 665.41
#2006-08-31| 665.43
#2006-09-01| 671.57
#2006-09-04| .
#2006-09-05| 668.63
#2006-09-06| 663.37
#2006-09-07| 662.55
#2006-09-08| 664.91
#2006-09-11| 665.75
#2006-09-12| 672.95
#2006-09-13| 673.44
#2006-09-14| 671.01
#2006-09-15| 673.25
#2006-09-18| 671.45
#2006-09-19| 672.67
#2006-09-20| 679.20
#2006-09-21| 676.91
#2006-09-22| 675.10
#2006-09-25| 686.17
#2006-09-26| 693.41
#2006-09-27| 693.10
#2006-09-28| 688.95
#2006-09-29| 690.73
#2006-10-02| 686.00
#2006-10-03| 692.02
#2006-10-04| 696.68
#2006-10-05| 697.72
#2006-10-06| 700.32
#2006-10-09| 704.75
#2006-10-10| 705.58
#2006-10-11| 704.26
#2006-10-12| 711.26
#2006-10-13| 713.01
#2006-10-16| 714.28
#2006-10-17| 714.30
#2006-10-18| 717.98
#2006-10-19| 720.39
#2006-10-20| 719.00
#2006-10-23| 722.79
#2006-10-24| 724.00
#2006-10-25| 724.68
#2006-10-26| 737.10
#2006-10-27| 736.09
#2006-10-30| 737.76
#2006-10-31| 738.52
#2006-11-01| 728.51
#2006-11-02| 731.15
#2006-11-03| 729.71
#2006-11-06| 741.13
#2006-11-07| 739.99
#2006-11-08| 744.97
#2006-11-09| 743.62
#2006-11-10| 740.59
#2006-11-13| 742.31
#2006-11-14| 744.10
#2006-11-15| 745.68
#2006-11-16| 750.15
#2006-11-17| 749.78
#2006-11-20| 750.99
#2006-11-21| 752.67
#2006-11-22| 752.91
#2006-11-23| .
#2006-11-24| 750.67
#2006-11-27| 741.95
#2006-11-28| 743.52
#2006-11-29| 749.31
#2006-11-30| 748.49
#2006-12-01| 749.77
#2006-12-04| 757.26
#2006-12-05| 763.75
#2006-12-06| 761.55
#2006-12-07| 762.96
#2006-12-08| 768.85
#2006-12-11| 775.23
#2006-12-12| 775.56
#2006-12-13| 777.19
#2006-12-14| 780.43
#2006-12-15| 780.00
#2006-12-18| 780.62
#2006-12-19| 783.08
#2006-12-20| 781.65
#2006-12-21| 780.30
#2006-12-22| 777.90
#2006-12-25| .
#2006-12-26| 781.86
#2006-12-27| 784.98
#2006-12-28| 783.41
#2006-12-29| 779.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 781.37
#2007-01-04| 783.91
#2007-01-05| 779.43
#2007-01-08| 782.58
#2007-01-09| 784.20
#2007-01-10| 790.66
#2007-01-11| 797.71
#2007-01-12| 801.86
#2007-01-15| .
#2007-01-16| 804.61
#2007-01-17| 804.38
#2007-01-18| 810.07
#2007-01-19| 805.37
#2007-01-22| 801.75
#2007-01-23| 804.03
#2007-01-24| 806.66
#2007-01-25| 793.96
#2007-01-26| 790.41
#2007-01-29| 792.41
#2007-01-30| 795.17
#2007-01-31| 798.90
#2007-02-01| 793.91
#2007-02-02| 797.04
#2007-02-05| 794.83
#2007-02-06| 795.11
#2007-02-07| 802.13
#2007-02-08| 799.75
#2007-02-09| 789.87
#2007-02-12| 780.92
#2007-02-13| 789.22
#2007-02-14| 792.41
#2007-02-15| 794.57
#2007-02-16| 797.52
#2007-02-19| .
#2007-02-20| 801.38
#2007-02-21| 800.74
#2007-02-22| 798.13
#2007-02-23| 794.51
#2007-02-26| 788.90
#2007-02-27| 760.35
#2007-02-28| 766.91
#2007-03-01| 766.15
#2007-03-02| 759.14
#2007-03-05| 752.18
#2007-03-06| 764.34
#2007-03-07| 762.00
#2007-03-08| 765.86
#2007-03-09| 766.69
#2007-03-12| 768.69
#2007-03-13| 756.05
#2007-03-14| 757.94
#2007-03-15| 758.77
#2007-03-16| 755.07
#2007-03-19| 764.27
#2007-03-20| 772.30
#2007-03-21| 784.01
#2007-03-22| 781.42
#2007-03-23| 777.08
#2007-03-26| 777.14
#2007-03-27| 772.90
#2007-03-28| 767.04
#2007-03-29| 770.37
#2007-03-30| 772.27
#2007-04-02| 773.32
#2007-04-03| 782.42
#2007-04-04| 781.53
#2007-04-05| 787.48
#2007-04-06| .
#2007-04-09| 787.71
#2007-04-10| 790.49
#2007-04-11| 789.17
#2007-04-12| 795.34
#2007-04-13| 799.55
#2007-04-16| 803.32
#2007-04-17| 804.42
#2007-04-18| 801.84
#2007-04-19| 797.49
#2007-04-20| 802.29
#2007-04-23| 800.61
#2007-04-24| 801.05
#2007-04-25| 808.65
#2007-04-26| 803.16
#2007-04-27| 797.48
#2007-04-30| 792.18
#2007-05-01| 794.07
#2007-05-02| 803.35
#2007-05-03| 804.67
#2007-05-04| 806.61
#2007-05-07| 810.69
#2007-05-08| 809.20
#2007-05-09| 804.75
#2007-05-10| 796.28
#2007-05-11| 804.62
#2007-05-14| 803.74
#2007-05-15| 802.18
#2007-05-16| 809.48
#2007-05-17| 807.71
#2007-05-18| 817.81
#2007-05-21| 822.42
#2007-05-22| 820.29
#2007-05-23| 821.91
#2007-05-24| 811.52
#2007-05-25| 817.17
#2007-05-28| .
#2007-05-29| 815.79
#2007-05-30| 822.72
#2007-05-31| 819.60
#2007-06-01| 823.15
#2007-06-04| 824.57
#2007-06-05| 819.54
#2007-06-06| 812.11
#2007-06-07| 800.25
#2007-06-08| 804.85
#2007-06-11| 806.14
#2007-06-12| 796.73
#2007-06-13| 805.63
#2007-06-14| 813.50
#2007-06-15| 818.18
#2007-06-18| 815.35
#2007-06-19| 820.61
#2007-06-20| 817.07
#2007-06-21| 817.05
#2007-06-22| 809.07
#2007-06-25| 807.82
#2007-06-26| 805.98
#2007-06-27| 809.64
#2007-06-28| 809.89
#2007-06-29| 809.36
#2007-07-02| 817.49
#2007-07-03| 816.55
#2007-07-04| .
#2007-07-05| 820.01
#2007-07-06| 821.59
#2007-07-09| 820.72
#2007-07-10| 809.38
#2007-07-11| 813.58
#2007-07-12| 820.47
#2007-07-13| 823.66
#2007-07-16| 824.14
#2007-07-17| 828.09
#2007-07-18| 829.89
#2007-07-19| 830.59
#2007-07-20| 820.55
#2007-07-23| 826.76
#2007-07-24| 812.92
#2007-07-25| 812.52
#2007-07-26| 787.69
#2007-07-27| 777.52
#2007-07-30| 782.71
#2007-07-31| 773.37
#2007-08-01| 771.33
#2007-08-02| 774.05
#2007-08-03| 761.13
#2007-08-06| 765.35
#2007-08-07| 765.97
#2007-08-08| 770.59
#2007-08-09| 751.26
#2007-08-10| 752.41
#2007-08-13| 757.32
#2007-08-14| 742.30
#2007-08-15| 733.31
#2007-08-16| 729.98
#2007-08-17| 740.44
#2007-08-20| 736.76
#2007-08-21| 741.05
#2007-08-22| 752.14
#2007-08-23| 752.37
#2007-08-24| 761.11
#2007-08-27| 760.89
#2007-08-28| 741.35
#2007-08-29| 758.26
#2007-08-30| 753.79
#2007-08-31| 763.80
#2007-09-03| .
#2007-09-04| 771.10
#2007-09-05| 763.54
#2007-09-06| 768.61
#2007-09-07| 757.74
#2007-09-10| 754.43
#2007-09-11| 758.73
#2007-09-12| 758.28
#2007-09-13| 759.48
#2007-09-14| 757.03
#2007-09-17| 751.34
#2007-09-18| 770.65
#2007-09-19| 772.16
#2007-09-20| 765.02
#2007-09-21| 768.37
#2007-09-24| 760.70
#2007-09-25| 762.22
#2007-09-26| 767.19
#2007-09-27| 769.95
#2007-09-28| 771.49
#2007-10-01| 780.48
#2007-10-02| 778.24
#2007-10-03| 778.04
#2007-10-04| 782.30
#2007-10-05| 794.46
#2007-10-08| 791.23
#2007-10-09| 795.87
#2007-10-10| 795.64
#2007-10-11| 792.55
#2007-10-12| 795.47
#2007-10-15| 788.53
#2007-10-16| 785.95
#2007-10-17| 786.53
#2007-10-18| 783.58
#2007-10-19| 765.33
#2007-10-22| 770.71
#2007-10-23| 774.09
#2007-10-24| 774.46
#2007-10-25| 757.57
#2007-10-26| 765.92
#2007-10-29| 767.34
#2007-10-30| 762.28
#2007-10-31| 770.16
#2007-11-01| 755.18
#2007-11-02| 755.11
#2007-11-05| 750.94
#2007-11-06| 760.89
#2007-11-07| 746.46
#2007-11-08| 746.17
#2007-11-09| 731.75
#2007-11-12| 715.66
#2007-11-13| 735.05
#2007-11-14| 719.51
#2007-11-15| 717.88
#2007-11-16| 722.02
#2007-11-19| 710.15
#2007-11-20| 708.69
#2007-11-21| 698.84
#2007-11-22| .
#2007-11-23| 707.38
#2007-11-26| 695.97
#2007-11-27| 704.38
#2007-11-28| 721.78
#2007-11-29| 723.75
#2007-11-30| 732.62
#2007-12-03| 731.01
#2007-12-04| 722.65
#2007-12-05| 713.44
#2007-12-06| 721.90
#2007-12-07| 723.01
#2007-12-10| 720.93
#2007-12-11| 706.97
#2007-12-12| 708.49
#2007-12-13| 710.87
#2007-12-14| 707.02
#2007-12-17| 699.50
#2007-12-18| 704.43
#2007-12-19| 701.45
#2007-12-20| 706.02
#2007-12-21| 715.56
#2007-12-24| 719.46
#2007-12-25| .
#2007-12-26| 719.28
#2007-12-27| 709.92
#2007-12-28| 708.96
#2007-12-31| 706.59
#2008-01-01| .
#2008-01-02| 692.85
#2008-01-03| 689.10
#2008-01-04| 672.96
#2008-01-07| 672.10
#2008-01-08| 661.15
#2008-01-09| 660.67
#2008-01-10| 666.66
#2008-01-11| 660.18
#2008-01-14| 664.45
#2008-01-15| 652.83
#2008-01-16| 656.43
#2008-01-17| 638.88
#2008-01-18| 633.59
#2008-01-21| .
#2008-01-22| 624.46
#2008-01-23| 635.25
#2008-01-24| 649.00
#2008-01-25| 640.23
#2008-01-28| 652.34
#2008-01-29| 653.97
#2008-01-30| 650.93
#2008-01-31| 660.71
#2008-02-01| 680.04
#2008-02-04| 674.36
#2008-02-05| 656.15
#2008-02-06| 658.10
#2008-02-07| 659.75
#2008-02-08| 657.82
#2008-02-11| 657.54
#2008-02-12| 665.33
#2008-02-13| 677.80
#2008-02-14| 680.29
#2008-02-15| 688.86
#2008-02-18| .
#2008-02-19| 686.16
#2008-02-20| 685.75
#2008-02-21| 674.74
#2008-02-22| 684.27
#2008-02-25| 692.40
#2008-02-26| 695.19
#2008-02-27| 693.96
#2008-02-28| 683.63
#2008-02-29| 666.43
#2008-03-03| 666.75
#2008-03-04| 662.17
#2008-03-05| 663.44
#2008-03-06| 653.05
#2008-03-07| 648.43
#2008-03-10| 636.41
#2008-03-11| 650.54
#2008-03-12| 651.58
#2008-03-13| 651.12
#2008-03-14| 637.08
#2008-03-17| 628.14
#2008-03-18| 649.20
#2008-03-19| 640.06
#2008-03-20| 645.74
#2008-03-21| .
#2008-03-24| 663.03
#2008-03-25| 665.22
#2008-03-26| 651.48
#2008-03-27| 645.94
#2008-03-28| 634.25
#2008-03-31| 641.02
#2008-04-01| 659.97
#2008-04-02| 663.19
#2008-04-03| 663.08
#2008-04-04| 661.60
#2008-04-07| 665.61
#2008-04-08| 661.46
#2008-04-09| 652.41
#2008-04-10| 655.24
#2008-04-11| 642.21
#2008-04-14| 636.64
#2008-04-15| 635.19
#2008-04-16| 644.85
#2008-04-17| 648.88
#2008-04-18| 658.06
#2008-04-21| 659.16
#2008-04-22| 652.61
#2008-04-23| 653.24
#2008-04-24| 659.45
#2008-04-25| 659.05
#2008-04-28| 659.45
#2008-04-29| 664.85
#2008-04-30| 661.68
#2008-05-01| 685.39
#2008-05-02| 686.53
#2008-05-05| 682.33
#2008-05-06| 688.74
#2008-05-07| 686.98
#2008-05-08| 693.37
#2008-05-09| 687.64
#2008-05-12| 696.89
#2008-05-13| 701.44
#2008-05-14| 705.79
#2008-05-15| 712.69
#2008-05-16| 707.89
#2008-05-19| 707.47
#2008-05-20| 699.69
#2008-05-21| 694.29
#2008-05-22| 700.49
#2008-05-23| 688.89
#2008-05-26| .
#2008-05-27| 694.97
#2008-05-28| 691.74
#2008-05-29| 695.11
#2008-05-30| 693.84
#2008-06-02| 689.17
#2008-06-03| 688.25
#2008-06-04| 695.69
#2008-06-05| 701.38
#2008-06-06| 678.87
#2008-06-09| 676.11
#2008-06-10| 675.82
#2008-06-11| 667.17
#2008-06-12| 664.67
#2008-06-13| 678.41
#2008-06-16| 675.87
#2008-06-17| 669.75
#2008-06-18| 658.97
#2008-06-19| 659.71
#2008-06-20| 642.85
#2008-06-23| 636.65
#2008-06-24| 630.13
#2008-06-25| 641.17
#2008-06-26| 624.14
#2008-06-27| 620.70
#2008-06-30| 620.44
#2008-07-01| 613.74
#2008-07-02| 603.22
#2008-07-03| 603.89
#2008-07-04| .
#2008-07-07| 594.49
#2008-07-08| 600.35
#2008-07-09| 589.02
#2008-07-10| 590.94
#2008-07-11| 585.26
#2008-07-14| 582.27
#2008-07-15| 583.76
#2008-07-16| 600.64
#2008-07-17| 609.13
#2008-07-18| 612.12
#2008-07-21| 606.83
#2008-07-22| 609.30
#2008-07-23| 622.12
#2008-07-24| 612.22
#2008-07-25| 612.80
#2008-07-28| 596.21
#2008-07-29| 606.90
#2008-07-30| 613.12
#2008-07-31| 611.24
#2008-08-01| 607.15
#2008-08-04| 608.41
#2008-08-05| 630.43
#2008-08-06| 627.31
#2008-08-07| 617.71
#2008-08-08| 638.49
#2008-08-11| 647.30
#2008-08-12| 641.04
#2008-08-13| 639.22
#2008-08-14| 649.26
#2008-08-15| 653.49
#2008-08-18| 644.20
#2008-08-19| 633.59
#2008-08-20| 629.86
#2008-08-21| 632.38
#2008-08-22| 644.18
#2008-08-25| 629.14
#2008-08-26| 633.46
#2008-08-27| 637.72
#2008-08-28| 650.84
#2008-08-29| 645.09
#2008-09-01| .
#2008-09-02| 646.44
#2008-09-03| 646.40
#2008-09-04| 624.60
#2008-09-05| 621.09
#2008-09-08| 640.87
#2008-09-09| 626.13
#2008-09-10| 626.36
#2008-09-11| 629.04
#2008-09-12| 631.15
#2008-09-15| 606.27
#2008-09-16| 603.98
#2008-09-17| 579.86
#2008-09-18| 598.21
#2008-09-19| 613.95
#2008-09-22| 591.08
#2008-09-23| 584.30
#2008-09-24| 581.73
#2008-09-25| 593.39
#2008-09-26| 596.43
#2008-09-29| 543.44
#2008-09-30| 565.84
#2008-10-01| 561.70
#2008-10-02| 537.73
#2008-10-03| 525.66
#2008-10-06| 504.88
#2008-10-07| 478.76
#2008-10-08| 469.25
#2008-10-09| 437.41
#2008-10-10| 410.89
#2008-10-13| 464.90
#2008-10-14| 458.34
#2008-10-15| 409.09
#2008-10-16| 425.23
#2008-10-17| 429.53
#2008-10-20| 452.56
#2008-10-21| 436.07
#2008-10-22| 403.55
#2008-10-23| 404.16
#2008-10-24| 384.67
#2008-10-27| 369.85
#2008-10-28| 417.24
#2008-10-29| 410.48
#2008-10-30| 429.00
#2008-10-31| 438.93
#2008-11-03| 444.13
#2008-11-04| 462.38
#2008-11-05| 434.00
#2008-11-06| 411.81
#2008-11-07| 423.74
#2008-11-10| 409.82
#2008-11-11| 392.86
#2008-11-12| 365.14
#2008-11-13| 390.22
#2008-11-14| 380.15
#2008-11-17| 364.84
#2008-11-18| 364.11
#2008-11-19| 338.96
#2008-11-20| 313.76
#2008-11-21| 339.91
#2008-11-24| 363.83
#2008-11-25| 368.40
#2008-11-26| 385.50
#2008-11-27| .
#2008-11-28| 397.69
#2008-12-01| 359.53
#2008-12-02| 375.71
#2008-12-03| 384.28
#2008-12-04| 379.30
#2008-12-05| 389.94
#2008-12-08| 408.74
#2008-12-09| 400.11
#2008-12-10| 405.24
#2008-12-11| 394.52
#2008-12-12| 394.59
#2008-12-15| 392.22
#2008-12-16| 414.70
#2008-12-17| 413.04
#2008-12-18| 404.03
#2008-12-19| 405.02
#2008-12-22| 393.02
#2008-12-23| 389.81
#2008-12-24| 391.13
#2008-12-25| .
#2008-12-26| 396.31
#2008-12-29| 392.77
#2008-12-30| 410.02
#2008-12-31| 418.15
#2009-01-01| .
#2009-01-02| 441.25
#2009-01-05| 433.85
#2009-01-06| 444.57
#2009-01-07| 425.52
#2009-01-08| 429.39
#2009-01-09| 415.45
#2009-01-12| 402.98
#2009-01-13| 398.75
#2009-01-14| 385.08
#2009-01-15| 389.85
#2009-01-16| 394.93
#2009-01-19| .
#2009-01-20| 368.74
#2009-01-21| 386.82
#2009-01-22| 378.16
#2009-01-23| 376.94
#2009-01-26| 380.88
#2009-01-27| 383.20
#2009-01-28| 403.12
#2009-01-29| 389.30
#2009-01-30| 374.82
#2009-02-02| 376.01
#2009-02-03| 382.85
#2009-02-04| 373.28
#2009-02-05| 374.23
#2009-02-06| 382.51
#2009-02-09| 382.15
#2009-02-10| 364.43
#2009-02-11| 365.54
#2009-02-12| 370.76
#2009-02-13| 367.94
#2009-02-16| .
#2009-02-17| 347.64
#2009-02-18| 340.35
#2009-02-19| 338.49
#2009-02-20| 334.70
#2009-02-23| 328.18
#2009-02-24| 348.05
#2009-02-25| 344.18
#2009-02-26| 333.96
#2009-02-27| 331.60
#2009-03-02| 316.72
#2009-03-03| 315.17
#2009-03-04| 325.54
#2009-03-05| 309.10
#2009-03-06| 308.99
#2009-03-09| 298.95
#2009-03-10| 322.48
#2009-03-11| 324.44
#2009-03-12| 338.68
#2009-03-13| 338.04
#2009-03-16| 335.00
#2009-03-17| 348.93
#2009-03-18| 356.79
#2009-03-19| 348.82
#2009-03-20| 342.50
#2009-03-23| 371.78
#2009-03-24| 368.55
#2009-03-25| 370.48
#2009-03-26| 382.43
#2009-03-27| 372.72
#2009-03-30| 353.49
#2009-03-31| 359.69
#2009-04-01| 370.22
#2009-04-02| 391.37
#2009-04-03| 394.99
#2009-04-06| 390.60
#2009-04-07| 379.93
#2009-04-08| 386.49
#2009-04-09| 398.98
#2009-04-10| .
#2009-04-13| 397.69
#2009-04-14| 389.60
#2009-04-15| 397.26
#2009-04-16| 414.95
#2009-04-17| 416.34
#2009-04-20| 397.49
#2009-04-21| 403.57
#2009-04-22| 401.86
#2009-04-23| 397.57
#2009-04-24| 407.19
#2009-04-27| 401.76
#2009-04-28| 401.12
#2009-04-29| 422.12
#2009-04-30| 425.70
#2009-05-01| 433.02
#2009-05-04| 446.61
#2009-05-05| 448.09
#2009-05-06| 461.55
#2009-05-07| 455.22
#2009-05-08| 463.18
#2009-05-11| 454.23
#2009-05-12| 442.95
#2009-05-13| 431.73
#2009-05-14| 432.98
#2009-05-15| 428.04
#2009-05-18| 446.89
#2009-05-19| 444.68
#2009-05-20| 441.65
#2009-05-21| 430.82
#2009-05-22| 433.33
#2009-05-25| .
#2009-05-26| 446.67
#2009-05-27| 436.20
#2009-05-28| 438.20
#2009-05-29| 437.06
#2009-06-01| 451.61
#2009-06-02| 456.27
#2009-06-03| 447.95
#2009-06-04| 449.48
#2009-06-05| 448.58
#2009-06-08| 454.22
#2009-06-09| 458.87
#2009-06-10| 456.38
#2009-06-11| 458.46
#2009-06-12| 454.95
#2009-06-15| 441.27
#2009-06-16| 432.70
#2009-06-17| 436.95
#2009-06-18| 437.53
#2009-06-19| 439.47
#2009-06-22| 425.68
#2009-06-23| 428.28
#2009-06-24| 432.31
#2009-06-25| 442.68
#2009-06-26| 440.87
#2009-06-29| 446.19
#2009-06-30| 443.21
#2009-07-01| 446.05
#2009-07-02| 428.93
#2009-07-03| .
#2009-07-06| 428.37
#2009-07-07| 415.50
#2009-07-08| 415.46
#2009-07-09| 418.62
#2009-07-10| 417.36
#2009-07-13| 423.23
#2009-07-14| 428.89
#2009-07-15| 445.91
#2009-07-16| 454.02
#2009-07-17| 451.75
#2009-07-20| 463.81
#2009-07-21| 462.95
#2009-07-22| 463.68
#2009-07-23| 477.24
#2009-07-24| 476.30
#2009-07-27| 481.80
#2009-07-28| 478.94
#2009-07-29| 471.38
#2009-07-30| 479.22
#2009-07-31| 475.89
#2009-08-03| 486.82
#2009-08-04| 490.44
#2009-08-05| 484.04
#2009-08-06| 481.25
#2009-08-07| 496.86
#2009-08-10| 495.53
#2009-08-11| 487.09
#2009-08-12| 492.63
#2009-08-13| 492.99
#2009-08-14| 487.56
#2009-08-17| 473.47
#2009-08-18| 474.95
#2009-08-19| 482.70
#2009-08-20| 486.66
#2009-08-21| 498.92
#2009-08-24| 500.73
#2009-08-25| 502.27
#2009-08-26| 502.44
#2009-08-27| 504.25
#2009-08-28| 505.10
#2009-08-31| 496.70
#2009-09-01| 488.50
#2009-09-02| 487.31
#2009-09-03| 488.85
#2009-09-04| 501.89
#2009-09-07| .
#2009-09-08| 505.22
#2009-09-09| 514.28
#2009-09-10| 528.08
#2009-09-11| 528.94
#2009-09-14| 532.33
#2009-09-15| 535.73
#2009-09-16| 544.16
#2009-09-17| 540.20
#2009-09-18| 542.51
#2009-09-21| 540.66
#2009-09-22| 546.19
#2009-09-23| 536.05
#2009-09-24| 528.31
#2009-09-25| 525.07
#2009-09-28| 537.78
#2009-09-29| 541.96
#2009-09-30| 537.01
#2009-10-01| 525.95
#2009-10-02| 519.29
#2009-10-05| 527.73
#2009-10-06| 535.56
#2009-10-07| 536.02
#2009-10-08| 542.25
#2009-10-09| 542.51
#2009-10-12| 539.66
#2009-10-13| 539.81
#2009-10-14| 545.59
#2009-10-15| 546.61
#2009-10-16| 544.43
#2009-10-19| 555.28
#2009-10-20| 552.86
#2009-10-21| 545.11
#2009-10-22| 553.45
#2009-10-23| 540.85
#2009-10-26| 534.70
#2009-10-27| 527.81
#2009-10-28| 513.73
#2009-10-29| 529.67
#2009-10-30| 516.81
#2009-11-02| 518.57
#2009-11-03| 521.06
#2009-11-04| 521.65
#2009-11-05| 538.69
#2009-11-06| 540.38
#2009-11-09| 550.77
#2009-11-10| 551.36
#2009-11-11| 554.31
#2009-11-12| 549.22
#2009-11-13| 558.20
#2009-11-16| 568.34
#2009-11-17| 568.93
#2009-11-18| 565.41
#2009-11-19| 559.66
#2009-11-20| 553.16
#2009-11-23| 558.11
#2009-11-24| 556.17
#2009-11-25| 558.97
#2009-11-26| .
#2009-11-27| 550.06
#2009-11-30| 547.14
#2009-12-01| 555.29
#2009-12-02| 556.08
#2009-12-03| 556.86
#2009-12-04| 566.18
#2009-12-07| 575.40
#2009-12-08| 573.19
#2009-12-09| 575.18
#2009-12-10| 583.18
#2009-12-11| 587.41
#2009-12-14| 588.22
#2009-12-15| 588.49
#2009-12-16| 590.75
#2009-12-17| 581.94
#2009-12-18| 584.60
#2009-12-21| 592.35
#2009-12-22| 588.92
#2009-12-23| 589.79
#2009-12-24| 591.80
#2009-12-25| .
#2009-12-28| 589.86
#2009-12-29| 593.33
#2009-12-30| 591.67
#2009-12-31| 587.96
#2010-01-01| .
#2010-01-04| 594.95
#2010-01-05| 594.67
#2010-01-06| 593.82
#2010-01-07| 596.35
#2010-01-08| 597.61
#2010-01-11| 597.40
#2010-01-12| 584.87
#2010-01-13| 592.54
#2010-01-14| 592.18
#2010-01-15| 585.44
#2010-01-18| .
#2010-01-19| 593.12
#2010-01-20| 588.95
#2010-01-21| 577.55
#2010-01-22| 566.74
#2010-01-25| 569.93
#2010-01-26| 566.38
#2010-01-27| 566.34
#2010-01-28| 563.68
#2010-01-29| 564.78
#2010-02-01| 571.40
#2010-02-02| 579.18
#2010-02-03| 581.28
#2010-02-04| 563.75
#2010-02-05| 560.49
#2010-02-08| 554.58
#2010-02-09| 563.66
#2010-02-10| 560.70
#2010-02-11| 565.75
#2010-02-12| 566.81
#2010-02-15| .
#2010-02-16| 577.10
#2010-02-17| 583.71
#2010-02-18| 589.11
#2010-02-19| 594.26
#2010-02-22| 592.79
#2010-02-23| 587.21
#2010-02-24| 592.59
#2010-02-25| 591.64
#2010-02-26| 594.27
#2010-03-01| 604.59
#2010-03-02| 607.61
#2010-03-03| 607.81
#2010-03-04| 613.62
#2010-03-05| 625.40
#2010-03-08| 625.45
#2010-03-09| 626.13
#2010-03-10| 628.60
#2010-03-11| 630.37
#2010-03-12| 629.88
#2010-03-15| 628.86
#2010-03-16| 631.92
#2010-03-17| 634.14
#2010-03-18| 633.79
#2010-03-19| 628.11
#2010-03-22| 633.68
#2010-03-23| 637.78
#2010-03-24| 638.92
#2010-03-25| 642.50
#2010-03-26| 643.41
#2010-03-29| 645.48
#2010-03-30| 647.00
#2010-03-31| 647.33
#2010-04-01| 652.08
#2010-04-02| .
#2010-04-05| 658.12
#2010-04-06| 658.19
#2010-04-07| 653.25
#2010-04-08| 657.23
#2010-04-09| 666.66
#2010-04-12| 666.08
#2010-04-13| 668.24
#2010-04-14| 678.55
#2010-04-15| 679.66
#2010-04-16| 669.19
#2010-04-19| 671.77
#2010-04-20| 680.89
#2010-04-21| 681.03
#2010-04-22| 685.57
#2010-04-23| 687.61
#2010-04-26| 691.15
#2010-04-27| 673.38
#2010-04-28| 673.51
#2010-04-29| 692.11
#2010-04-30| 684.15
#2010-05-03| 697.94
#2010-05-04| 678.85
#2010-05-05| 664.55
#2010-05-06| 640.29
#2010-05-07| 628.93
#2010-05-10| 651.38
#2010-05-11| 654.70
#2010-05-12| 660.53
#2010-05-13| 652.47
#2010-05-14| 642.21
#2010-05-17| 648.02
#2010-05-18| 639.64
#2010-05-19| 633.34
#2010-05-20| 606.04
#2010-05-21| 617.29
#2010-05-24| 610.92
#2010-05-25| 613.98
#2010-05-26| 619.30
#2010-05-27| 642.30
#2010-05-28| 633.87
#2010-05-31| .
#2010-06-01| 623.84
#2010-06-02| 641.19
#2010-06-03| 645.16
#2010-06-04| 622.11
#2010-06-07| 612.42
#2010-06-08| 612.49
#2010-06-09| 613.75
#2010-06-10| 635.19
#2010-06-11| 637.72
#2010-06-14| 638.30
#2010-06-15| 659.10
#2010-06-16| 656.64
#2010-06-17| 656.70
#2010-06-18| 654.01
#2010-06-21| 651.64
#2010-06-22| 640.16
#2010-06-23| 638.95
#2010-06-24| 625.24
#2010-06-25| 624.48
#2010-06-28| 625.92
#2010-06-29| 603.67
#2010-06-30| 593.01
#2010-07-01| 593.60
#2010-07-02| 589.18
#2010-07-05| .
#2010-07-06| 594.35
#2010-07-07| 610.08
#2010-07-08| 616.63
#2010-07-09| 623.70
#2010-07-12| 625.80
#2010-07-13| 639.80
#2010-07-14| 635.20
#2010-07-15| 635.03
#2010-07-16| 613.85
#2010-07-19| 623.51
#2010-07-20| 627.46
#2010-07-21| 615.16
#2010-07-22| 632.20
#2010-07-23| 643.58
#2010-07-26| 651.79
#2010-07-27| 646.94
#2010-07-28| 643.51
#2010-07-29| 638.88
#2010-07-30| 643.66
#2010-08-02| 656.77
#2010-08-03| 650.43
#2010-08-04| 657.89
#2010-08-05| 660.00
#2010-08-06| 652.54
#2010-08-09| 656.21
#2010-08-10| 652.21
#2010-08-11| 631.97
#2010-08-12| 628.75
#2010-08-13| 623.67
#2010-08-16| 622.90
#2010-08-17| 628.24
#2010-08-18| 632.22
#2010-08-19| 619.48
#2010-08-20| 616.73
#2010-08-23| 610.86
#2010-08-24| 600.15
#2010-08-25| 603.52
#2010-08-26| 601.71
#2010-08-27| 612.26
#2010-08-30| 604.08
#2010-08-31| 606.16
#2010-09-01| 625.47
#2010-09-02| 634.73
#2010-09-03| 644.24
#2010-09-06| .
#2010-09-07| 631.53
#2010-09-08| 635.88
#2010-09-09| 639.01
#2010-09-10| 647.24
#2010-09-13| 654.63
#2010-09-14| 651.34
#2010-09-15| 652.23
#2010-09-16| 646.96
#2010-09-17| 651.12
#2010-09-20| 663.49
#2010-09-21| 660.25
#2010-09-22| 652.45
#2010-09-23| 647.98
#2010-09-24| 664.12
#2010-09-27| 658.91
#2010-09-28| 662.29
#2010-09-29| 658.58
#2010-09-30| 656.98
#2010-10-01| 659.31
#2010-10-04| 654.75
#2010-10-05| 667.89
#2010-10-06| 664.71
#2010-10-07| 667.09
#2010-10-08| 674.25
#2010-10-11| 677.45
#2010-10-12| 678.41
#2010-10-13| 684.70
#2010-10-14| 684.43
#2010-10-15| 688.57
#2010-10-18| 687.96
#2010-10-19| 680.13
#2010-10-20| 690.60
#2010-10-21| 692.31
#2010-10-22| 690.78
#2010-10-25| 696.23
#2010-10-26| 698.00
#2010-10-27| 699.18
#2010-10-28| 706.58
#2010-10-29| 706.73
#2010-11-01| 706.75
#2010-11-02| 712.24
#2010-11-03| 712.96
#2010-11-04| 718.99
#2010-11-05| 718.09
#2010-11-08| 715.69
#2010-11-09| 710.82
#2010-11-10| 714.07
#2010-11-11| 709.52
#2010-11-12| 707.69
#2010-11-15| 706.33
#2010-11-16| 697.51
#2010-11-17| 700.37
#2010-11-18| 707.35
#2010-11-19| 706.51
#2010-11-22| 705.43
#2010-11-23| 692.04
#2010-11-24| 703.65
#2010-11-25| .
#2010-11-26| 701.05
#2010-11-29| 697.49
#2010-11-30| 694.34
#2010-12-01| 709.25
#2010-12-02| 714.98
#2010-12-03| 717.74
#2010-12-06| 719.21
#2010-12-07| 718.18
#2010-12-08| 717.91
#2010-12-09| 720.19
#2010-12-10| 725.81
#2010-12-13| 724.41
#2010-12-14| 727.23
#2010-12-15| 721.66
#2010-12-16| 722.63
#2010-12-17| 723.31
#2010-12-20| 725.84
#2010-12-21| 730.75
#2010-12-22| 737.47
#2010-12-23| 735.79
#2010-12-24| .
#2010-12-27| 733.63
#2010-12-28| 733.62
#2010-12-29| 734.83
#2010-12-30| 734.08
#2010-12-31| 734.34
#2011-01-03| 743.27
#2011-01-04| 748.43
#2011-01-05| 754.81
#2011-01-06| 752.80
#2011-01-07| 751.86
#2011-01-10| 750.03
#2011-01-11| 749.62
#2011-01-12| 749.21
#2011-01-13| 747.48
#2011-01-14| 749.56
#2011-01-17| .
#2011-01-18| 753.73
#2011-01-19| 748.93
#2011-01-20| 751.80
#2011-01-21| 758.77
#2011-01-24| 766.42
#2011-01-25| 763.07
#2011-01-26| 762.79
#2011-01-27| 763.83
#2011-01-28| 748.95
#2011-01-31| 750.03
#2011-02-01| 765.45
#2011-02-02| 774.82
#2011-02-03| 783.83
#2011-02-04| 785.15
#2011-02-07| 789.09
#2011-02-08| 793.91
#2011-02-09| 802.67
#2011-02-10| 802.82
#2011-02-11| 810.10
#2011-02-14| 807.28
#2011-02-15| 808.37
#2011-02-16| 820.25
#2011-02-17| 823.07
#2011-02-18| 827.51
#2011-02-21| .
#2011-02-22| 807.59
#2011-02-23| 799.23
#2011-02-24| 805.23
#2011-02-25| 818.96
#2011-02-28| 825.77
#2011-03-01| 811.85
#2011-03-02| 814.30
#2011-03-03| 831.12
#2011-03-04| 824.85
#2011-03-07| 815.21
#2011-03-08| 819.79
#2011-03-09| 817.84
#2011-03-10| 803.17
#2011-03-11| 809.10
#2011-03-14| 800.40
#2011-03-15| 788.89
#2011-03-16| 775.20
#2011-03-17| 782.13
#2011-03-18| 784.41
#2011-03-21| 797.36
#2011-03-22| 793.68
#2011-03-23| 798.18
#2011-03-24| 806.81
#2011-03-25| 809.49
#2011-03-28| 803.14
#2011-03-29| 809.26
#2011-03-30| 817.82
#2011-03-31| 815.82
#2011-04-01| 820.63
#2011-04-04| 822.05
#2011-04-05| 821.22
#2011-04-06| 819.37
#2011-04-07| 814.28
#2011-04-08| 811.88
#2011-04-11| 811.04
#2011-04-12| 806.33
#2011-04-13| 808.04
#2011-04-14| 802.72
#2011-04-15| 810.03
#2011-04-18| 799.42
#2011-04-19| 802.86
#2011-04-20| 815.70
#2011-04-21| 823.41
#2011-04-22| .
#2011-04-25| 822.23
#2011-04-26| 827.50
#2011-04-27| 832.43
#2011-04-28| 840.56
#2011-04-29| 845.68
#2011-05-02| 849.13
#2011-05-03| 844.51
#2011-05-04| 837.99
#2011-05-05| 832.60
#2011-05-06| 837.38
#2011-05-09| 837.52
#2011-05-10| 850.69
#2011-05-11| 836.66
#2011-05-12| 837.88
#2011-05-13| 830.92
#2011-05-16| 820.06
#2011-05-17| 822.27
#2011-05-18| 836.58
#2011-05-19| 839.66
#2011-05-20| 835.30
#2011-05-23| 823.84
#2011-05-24| 818.92
#2011-05-25| 820.36
#2011-05-26| 828.06
#2011-05-27| 834.53
#2011-05-30| .
#2011-05-31| 840.27
#2011-06-01| 820.60
#2011-06-02| 822.12
#2011-06-03| 810.55
#2011-06-06| 801.21
#2011-06-07| 801.46
#2011-06-08| 797.05
#2011-06-09| 803.85
#2011-06-10| 788.16
#2011-06-13| 783.64
#2011-06-14| 792.85
#2011-06-15| 782.73
#2011-06-16| 778.75
#2011-06-17| 782.21
#2011-06-20| 785.21
#2011-06-21| 800.49
#2011-06-22| 795.44
#2011-06-23| 789.63
#2011-06-24| 783.92
#2011-06-27| 795.55
#2011-06-28| 807.17
#2011-06-29| 814.75
#2011-06-30| 826.70
#2011-07-01| 837.94
#2011-07-04| .
#2011-07-05| 841.43
#2011-07-06| 834.29
#2011-07-07| 841.56
#2011-07-08| 834.92
#2011-07-11| 816.83
#2011-07-12| 811.99
#2011-07-13| 818.50
#2011-07-14| 811.28
#2011-07-15| 811.03
#2011-07-18| 795.46
#2011-07-19| 813.35
#2011-07-20| 810.20
#2011-07-21| 826.73
#2011-07-22| 827.78
#2011-07-25| 823.12
#2011-07-26| 822.22
#2011-07-27| 807.06
#2011-07-28| 799.33
#2011-07-29| 790.32
#2011-08-01| 786.08
#2011-08-02| 758.93
#2011-08-03| 764.26
#2011-08-04| 722.92
#2011-08-05| 716.52
#2011-08-08| 664.55
#2011-08-09| 694.74
#2011-08-10| 661.71
#2011-08-11| 695.44
#2011-08-12| 702.73
#2011-08-15| 716.14
#2011-08-16| 713.12
#2011-08-17| 714.17
#2011-08-18| 677.84
#2011-08-19| 665.10
#2011-08-22| 663.04
#2011-08-23| 682.22
#2011-08-24| 694.13
#2011-08-25| 681.59
#2011-08-26| 694.04
#2011-08-29| 717.69
#2011-08-30| 721.67
#2011-08-31| 728.04
#2011-09-01| 718.25
#2011-09-02| 697.40
#2011-09-05| .
#2011-09-06| 687.22
#2011-09-07| 706.07
#2011-09-08| 695.29
#2011-09-09| 676.48
#2011-09-12| 679.93
#2011-09-13| 691.93
#2011-09-14| 704.65
#2011-09-15| 718.34
#2011-09-16| 723.58
#2011-09-19| 718.60
#2011-09-20| 716.35
#2011-09-21| 695.01
#2011-09-22| 667.20
#2011-09-23| 678.27
#2011-09-26| 690.29
#2011-09-27| 703.57
#2011-09-28| 687.24
#2011-09-29| 681.85
#2011-09-30| 663.39
#2011-10-03| 639.81
#2011-10-04| 659.29
#2011-10-05| 675.86
#2011-10-06| 690.31
#2011-10-07| 687.95
#2011-10-10| 715.31
#2011-10-11| 716.55
#2011-10-12| 729.62
#2011-10-13| 727.83
#2011-10-14| 740.13
#2011-10-17| 723.86
#2011-10-18| 735.16
#2011-10-19| 726.40
#2011-10-20| 728.25
#2011-10-21| 747.89
#2011-10-24| 759.47
#2011-10-25| 742.51
#2011-10-26| 752.04
#2011-10-27| 767.20
#2011-10-28| 755.77
#2011-10-31| 743.52
#2011-11-01| 721.77
#2011-11-02| 727.01
#2011-11-03| 739.09
#2011-11-04| 733.94
#2011-11-07| 737.78
#2011-11-08| 745.67
#2011-11-09| 712.65
#2011-11-10| 726.60
#2011-11-11| 747.13
#2011-11-14| 739.25
#2011-11-15| 745.90
#2011-11-16| 730.51
#2011-11-17| 724.73
#2011-11-18| 726.46
#2011-11-21| 716.17
#2011-11-22| 712.91
#2011-11-23| 694.81
#2011-11-24| .
#2011-11-25| 695.96
#2011-11-28| 712.38
#2011-11-29| 712.32
#2011-11-30| 743.16
#2011-12-01| 741.62
#2011-12-02| 749.31
#2011-12-05| 751.13
#2011-12-06| 751.72
#2011-12-07| 754.98
#2011-12-08| 732.72
#2011-12-09| 747.20
#2011-12-12| 746.91
#2011-12-13| 740.12
#2011-12-14| 730.85
#2011-12-15| 730.71
#2011-12-16| 731.43
#2011-12-19| 720.63
#2011-12-20| 743.39
#2011-12-21| 747.29
#2011-12-22| 753.41
#2011-12-23| 763.01
#2011-12-26| .
#2011-12-27| 763.00
#2011-12-28| 753.88
#2011-12-29| 764.14
#2011-12-30| 762.58
#2012-01-02| .
#2012-01-03| 777.07
#2012-01-04| 779.87
#2012-01-05| 788.25
#2012-01-06| 785.78
#2012-01-09| 787.85
#2012-01-10| 793.12
#2012-01-11| 792.13
#2012-01-12| 795.42
#2012-01-13| 790.99
#2012-01-16| .
#2012-01-17| 796.18
#2012-01-18| 800.94
#2012-01-19| 810.83
#2012-01-20| 806.16
#2012-01-23| 806.83
#2012-01-24| 805.32
#2012-01-25| 810.83
#2012-01-26| 812.52
#2012-01-27| 809.56
#2012-01-30| 808.57
#2012-01-31| 806.49
#2012-02-01| 816.04
#2012-02-02| 810.97
#2012-02-03| 827.25
#2012-02-06| 829.30
#2012-02-07| 830.16
#2012-02-08| 834.36
#2012-02-09| 835.89
#2012-02-10| 830.05
#2012-02-13| 836.60
#2012-02-14| 833.26
#2012-02-15| 837.32
#2012-02-16| 841.53
#2012-02-17| 846.79
#2012-02-20| .
#2012-02-21| 844.29
#2012-02-22| 841.23
#2012-02-23| 849.09
#2012-02-24| 848.28
#2012-02-27| 850.96
#2012-02-28| 855.47
#2012-02-29| 856.47
#2012-03-01| 860.15
#2012-03-02| 857.33
#2012-03-05| 854.90
#2012-03-06| 841.62
#2012-03-07| 847.04
#2012-03-08| 857.11
#2012-03-09| 862.04
#2012-03-12| 858.34
#2012-03-13| 875.50
#2012-03-14| 869.19
#2012-03-15| 869.59
#2012-03-16| 869.57
#2012-03-19| 875.15
#2012-03-20| 870.33
#2012-03-21| 872.50
#2012-03-22| 869.73
#2012-03-23| 875.80
#2012-03-26| 886.45
#2012-03-27| 883.24
#2012-03-28| 874.85
#2012-03-29| 873.44
#2012-03-30| 882.25
#2012-04-02| 886.78
#2012-04-03| 880.22
#2012-04-04| 868.48
#2012-04-05| 873.35
#2012-04-06| .
#2012-04-09| 859.74
#2012-04-10| 840.81
#2012-04-11| 850.62
#2012-04-12| 863.94
#2012-04-13| 858.87
#2012-04-16| 857.02
#2012-04-17| 869.62
#2012-04-18| 866.74
#2012-04-19| 860.65
#2012-04-20| 864.70
#2012-04-23| 853.76
#2012-04-24| 857.41
#2012-04-25| 867.43
#2012-04-26| 878.87
#2012-04-27| 882.02
#2012-04-30| 878.38
#2012-05-01| 884.21
#2012-05-02| 884.43
#2012-05-03| 881.62
#2012-05-04| 863.21
#2012-05-07| 866.19
#2012-05-08| 862.57
#2012-05-09| 861.99
#2012-05-10| 871.15
#2012-05-11| 870.59
#2012-05-14| 859.64
#2012-05-15| 856.59
#2012-05-16| 855.32
#2012-05-17| 836.42
#2012-05-18| 829.15
#2012-05-21| 843.34
#2012-05-22| 844.64
#2012-05-23| 842.05
#2012-05-24| 848.13
#2012-05-25| 846.81
#2012-05-28| .
#2012-05-29| 857.45
#2012-05-30| 844.99
#2012-05-31| 842.89
#2012-06-01| 822.34
#2012-06-04| 825.88
#2012-06-05| 831.78
#2012-06-06| 848.38
#2012-06-07| 849.30
#2012-06-08| 855.28
#2012-06-11| 845.94
#2012-06-12| 856.55
#2012-06-13| 846.21
#2012-06-14| 858.25
#2012-06-15| 865.95
#2012-06-18| 870.21
#2012-06-19| 878.35
#2012-06-20| 882.61
#2012-06-21| 870.94
#2012-06-22| 874.91
#2012-06-25| 860.71
#2012-06-26| 873.62
#2012-06-27| 887.27
#2012-06-28| 884.96
#2012-06-29| 904.41
#2012-07-02| 915.44
#2012-07-03| 917.60
#2012-07-04| .
#2012-07-05| 908.11
#2012-07-06| 903.08
#2012-07-09| 898.18
#2012-07-10| 891.22
#2012-07-11| 890.78
#2012-07-12| 884.61
#2012-07-13| 901.23
#2012-07-16| 899.21
#2012-07-17| 914.86
#2012-07-18| 916.39
#2012-07-19| 917.63
#2012-07-20| 908.83
#2012-07-23| 893.36
#2012-07-24| 890.45
#2012-07-25| 895.11
#2012-07-26| 910.56
#2012-07-27| 925.89
#2012-07-30| 923.24
#2012-07-31| 921.77
#2012-08-01| 923.76
#2012-08-02| 927.34
#2012-08-03| 946.96
#2012-08-06| 951.04
#2012-08-07| 955.74
#2012-08-08| 960.26
#2012-08-09| 959.41
#2012-08-10| 962.43
#2012-08-13| 961.61
#2012-08-14| 959.55
#2012-08-15| 961.37
#2012-08-16| 963.73
#2012-08-17| 964.92
#2012-08-20| 963.52
#2012-08-21| 961.12
#2012-08-22| 960.72
#2012-08-23| 954.86
#2012-08-24| 961.10
#2012-08-27| 960.72
#2012-08-28| 959.49
#2012-08-29| 962.89
#2012-08-30| 955.86
#2012-08-31| 959.13
#2012-09-03| .
#2012-09-04| 960.30
#2012-09-05| 968.09
#2012-09-06| 988.43
#2012-09-07| 989.62
#2012-09-10| 984.73
#2012-09-11| 986.72
#2012-09-12| 988.79
#2012-09-13|1004.79
#2012-09-14|1007.73
#2012-09-17|1003.29
#2012-09-18| 998.40
#2012-09-19|1009.77
#2012-09-20|1011.33
#2012-09-21|1014.94
#2012-09-24|1016.16
#2012-09-25|1004.79
#2012-09-26| 993.65
#2012-09-27|1006.66
#2012-09-28|1004.10
#2012-10-01|1002.60
#2012-10-02|1005.99
#2012-10-03|1014.60
#2012-10-04|1022.61
#2012-10-05|1025.78
#2012-10-08|1020.85
#2012-10-09|1003.32
#2012-10-10| 999.45
#2012-10-11| 995.24
#2012-10-12| 998.88
#2012-10-15|1008.06
#2012-10-16|1014.74
#2012-10-17|1024.16
#2012-10-18|1029.30
#2012-10-19|1017.42
#2012-10-22|1016.90
#2012-10-23|1000.20
#2012-10-24| 999.61
#2012-10-25| 995.21
#2012-10-26| 998.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 993.42
#2012-11-01|1004.32
#2012-11-02| 997.28
#2012-11-05| 990.97
#2012-11-06| 993.21
#2012-11-07| 985.56
#2012-11-08| 977.98
#2012-11-09| 970.87
#2012-11-12| 969.07
#2012-11-13| 968.65
#2012-11-14| 950.19
#2012-11-15| 949.83
#2012-11-16| 956.29
#2012-11-19| 970.10
#2012-11-20| 976.05
#2012-11-21| 973.90
#2012-11-22| .
#2012-11-23| 987.85
#2012-11-26| 983.59
#2012-11-27| 978.48
#2012-11-28| 986.87
#2012-11-29| 994.81
#2012-11-30|1000.00
#2012-12-03| 996.36
#2012-12-04| 995.91
#2012-12-05| 995.29
#2012-12-06|1002.33
#2012-12-07|1006.84
#2012-12-10|1006.35
#2012-12-11|1011.32
#2012-12-12|1012.43
#2012-12-13|1003.04
#2012-12-14|1000.11
#2012-12-17|1018.80
#2012-12-18|1032.26
#2012-12-19|1028.08
#2012-12-20|1037.27
#2012-12-21|1020.94
#2012-12-24|1021.53
#2012-12-25|1021.53
#2012-12-26|1016.18
#2012-12-27|1013.74
#2012-12-28|1005.62
#2012-12-31|1025.96
#2013-01-01|1025.96
#2013-01-02|1057.41
#2013-01-03|1054.86
#2013-01-04|1058.63
#2013-01-07|1048.59
#2013-01-08|1050.81
#2013-01-09|1057.56
#2013-01-10|1063.90
#2013-01-11|1063.27
#2013-01-14|1065.97
#2013-01-15|1069.35
#2013-01-16|1068.65
#2013-01-17|1084.18
#2013-01-18|1086.85
#2013-01-21|1087.17
#2013-01-22|1088.74
#2013-01-23|1096.36
#2013-01-24|1094.51
#2013-01-25|1099.18
#2013-01-28|1099.73
#2013-01-29|1096.51
#2013-01-30|1094.75
#2013-01-31|1084.24
#2013-02-01|1096.89
#2013-02-04|1079.24
#2013-02-05|1086.99
#2013-02-06|1087.52
#2013-02-07|1084.84
#2013-02-08|1092.77
#2013-02-11|1090.73
#2013-02-12|1095.30
#2013-02-13|1099.65
#2013-02-14|1102.43
#2013-02-15|1111.52
#2013-02-18|1111.32
#2013-02-19|1116.61
#2013-02-20|1100.94
#2013-02-21|1084.98
#2013-02-22|1094.74
#2013-02-25|1080.12
#2013-02-26|1086.60
#2013-02-27|1101.76
#2013-02-28|1100.36
#2013-03-01|1109.69
#2013-03-04|1118.00
#2013-03-05|1132.81
#2013-03-06|1130.46
#2013-03-07|1134.53
#2013-03-08|1148.03
#2013-03-11|1152.05
#2013-03-12|1146.96
#2013-03-13|1149.56
#2013-03-14|1158.73
#2013-03-15|1156.24
#2013-03-18|1149.87
#2013-03-19|1141.74
#2013-03-20|1157.60
#2013-03-21|1146.32
#2013-03-22|1158.21
#2013-03-25|1156.73
#2013-03-26|1162.48
#2013-03-27|1163.64
#2013-03-28|1171.05
#2013-03-29|1171.05
#2013-04-01|1164.02
#2013-04-02|1173.86
#2013-04-03|1165.02
#2013-04-04|1167.75
#2013-04-05|1165.55
#2013-04-08|1177.91
#2013-04-09|1174.40
#2013-04-10|1188.84
#2013-04-11|1194.16
#2013-04-12|1195.89
#2013-04-15|1165.98
#2013-04-16|1186.59
#2013-04-17|1173.99
#2013-04-18|1159.40
#2013-04-19|1178.57
#2013-04-22|1186.21
#2013-04-23|1192.20
#2013-04-24|1184.64
#2013-04-25|1187.01
#2013-04-26|1190.07
#2013-04-29|1195.87
#2013-04-30|1195.26
#2013-05-01|1202.26
#2013-05-02|1215.66
#2013-05-03|1226.37
#2013-05-06|1229.64
#2013-05-07|1245.07
#2013-05-08|1245.51
#2013-05-09|1252.27
#2013-05-10|1259.55
#2013-05-13|1260.03
#2013-05-14|1266.81
#2013-05-15|1272.38
#2013-05-16|1256.23
#2013-05-17|1262.36
#2013-05-20|1250.29
#2013-05-21|1258.10
#2013-05-22|1248.74
#2013-05-23|1246.20
#2013-05-24|1247.74
#2013-05-27|1247.74
#2013-05-28|1258.06
#2013-05-29|1242.47
#2013-05-30|1238.66
#2013-05-31|1216.64
#2013-06-03|1223.37
#2013-06-04|1225.98
#2013-06-05|1201.51
#2013-06-06|1209.57
#2013-06-07|1231.31
#2013-06-10|1220.38
#2013-06-11|1210.90
#2013-06-12|1192.11
#2013-06-13|1218.16
#2013-06-14|1219.48
#2013-06-17|1225.51
#2013-06-18|1239.34
#2013-06-19|1229.61
#2013-06-20|1194.50
#2013-06-21|1204.85
#2013-06-24|1195.70
#2013-06-25|1204.39
#2013-06-26|1219.68
#2013-06-27|1234.08
#2013-06-28|1243.80
#2013-07-01|1247.52
#2013-07-02|1247.89
#2013-07-03|1259.65
#2013-07-04|1259.97
#2013-07-05|1272.69
#2013-07-08|1283.53
#2013-07-09|1286.40
#2013-07-10|1287.65
#2013-07-11|1310.81
#2013-07-12|1319.97
#2013-07-15|1315.28
#2013-07-16|1308.22
#2013-07-17|1311.13
#2013-07-18|1323.25
#2013-07-19|1320.00
#2013-07-22|1319.70
#2013-07-23|1321.87
#2013-07-24|1317.31
#2013-07-25|1316.85
#2013-07-26|1317.38
#2013-07-29|1307.35
#2013-07-30|1297.15
#2013-07-31|1314.22
#2013-08-01|1334.14
#2013-08-02|1345.43
#2013-08-05|1341.17
#2013-08-06|1336.44
#2013-08-07|1335.19
#2013-08-08|1339.67
#2013-08-09|1333.61
#2013-08-12|1330.19
#2013-08-13|1329.19
#2013-08-14|1315.99
#2013-08-15|1290.54
#2013-08-16|1288.06
#2013-08-19|1277.83
#2013-08-20|1288.27
#2013-08-21|1273.67
#2013-08-22|1287.93
#2013-08-23|1288.20
#2013-08-26|1282.83
#2013-08-27|1268.55
#2013-08-28|1272.24
#2013-08-29|1278.62
#2013-08-30|1271.28
#2013-09-02|1271.31
#2013-09-03|1284.82
#2013-09-04|1293.83
#2013-09-05|1293.50
#2013-09-06|1293.85
#2013-09-09|1300.67
#2013-09-10|1314.32
#2013-09-11|1328.93
#2013-09-12|1330.20
#2013-09-13|1338.57
#2013-09-16|1345.49
#2013-09-17|1353.83
#2013-09-18|1359.45
#2013-09-19|1359.92
#2013-09-20|1354.15
#2013-09-23|1343.84
#2013-09-24|1338.42
#2013-09-25|1336.84
#2013-09-26|1351.32
#2013-09-27|1357.93
#2013-09-30|1355.27
#2013-10-01|1367.34
#2013-10-02|1363.71
#2013-10-03|1348.16
#2013-10-04|1366.42
#2013-10-07|1350.86
#2013-10-08|1330.99
#2013-10-09|1322.41
#2013-10-10|1361.40
#2013-10-11|1374.32
#2013-10-14|1384.46
#2013-10-15|1379.46
#2013-10-16|1391.18
#2013-10-17|1401.59
#2013-10-18|1406.64
#2013-10-21|1410.32
#2013-10-22|1425.94
#2013-10-23|1414.78
#2013-10-24|1425.66
#2013-10-25|1427.43
#2013-10-28|1425.50
#2013-10-29|1425.79
#2013-10-30|1409.32
#2013-10-31|1418.64
#2013-11-01|1432.84
#2013-11-04|1429.37
#2013-11-05|1425.69
#2013-11-06|1422.39
#2013-11-07|1391.09
#2013-11-08|1418.51
#2013-11-11|1411.20
#2013-11-12|1405.00
#2013-11-13|1422.18
#2013-11-14|1430.01
#2013-11-15|1431.98
#2013-11-18|1420.17
#2013-11-19|1413.77
#2013-11-20|1405.04
#2013-11-21|1416.05
#2013-11-22|1440.08
#2013-11-25|1436.13
#2013-11-26|1447.29
#2013-11-27|1449.23
#2013-11-28|1449.12
#2013-11-29|1451.03
#2013-12-02|1447.76
#2013-12-03|1435.27
#2013-12-04|1430.92
#2013-12-05|1431.30
#2013-12-06|1445.51
#2013-12-09|1442.23
#2013-12-10|1449.38
#2013-12-11|1432.73
#2013-12-12|1428.16
#2013-12-13|1433.44
#2013-12-16|1442.26
#2013-12-17|1439.08
#2013-12-18|1465.09
#2013-12-19|1474.33
#2013-12-20|1478.99
#2013-12-23|1491.62
#2013-12-24|1500.72
#2013-12-25|1500.72
#2013-12-26|1509.00
#2013-12-27|1509.29
#2013-12-30|1521.02
#2013-12-31|1525.75
#2014-01-01|1525.75
#2014-01-02|1516.03
#2014-01-03|1512.54
#2014-01-06|1508.14
#2014-01-07|1521.89
#2014-01-08|1509.23
#2014-01-09|1503.62
#2014-01-10|1511.93
#2014-01-13|1478.94
#2014-01-14|1491.79
#2014-01-15|1499.88
#2014-01-16|1494.46
#2014-01-17|1487.91
#2014-01-20|1488.17
#2014-01-21|1484.95
#2014-01-22|1497.91
#2014-01-23|1482.15
#2014-01-24|1453.28
#2014-01-27|1446.61
#2014-01-28|1457.54
#2014-01-29|1440.02
#2014-01-30|1471.32
#2014-01-31|1462.56
#2014-02-03|1423.18
#2014-02-04|1441.56
#2014-02-05|1446.22
#2014-02-06|1475.50
#2014-02-07|1487.40
#2014-02-10|1491.02
#2014-02-11|1502.33
#2014-02-12|1509.02
#2014-02-13|1506.82
#2014-02-14|1520.20
#2014-02-17|1520.23
#2014-02-18|1528.00
#2014-02-19|1509.20
#2014-02-20|1517.66
#2014-02-21|1518.33
#2014-02-24|1525.15
#2014-02-25|1519.24
#2014-02-26|1515.39
#2014-02-27|1526.90
#2014-02-28|1542.34
#2014-03-03|1523.62
#2014-03-04|1545.78
#2014-03-05|1556.02
#2014-03-06|1566.11
#2014-03-07|1554.62
#2014-03-10|1548.94
#2014-03-11|1534.14
#2014-03-12|1531.05
#2014-03-13|1510.09
#2014-03-14|1514.24
#2014-03-17|1521.98
#2014-03-18|1527.70
#2014-03-19|1516.03
#2014-03-20|1518.77
#2014-03-21|1510.18
#2014-03-24|1496.63
#2014-03-25|1490.27
#2014-03-26|1483.11
#2014-03-27|1471.08
#2014-03-28|1482.17
#2014-03-31|1496.95
#2014-04-01|1519.64
#2014-04-02|1530.52
#2014-04-03|1526.97
#2014-04-04|1502.16
#2014-04-07|1470.93
#2014-04-08|1479.19
#2014-04-09|1502.32
#2014-04-10|1459.98
#2014-04-11|1438.66
#2014-04-14|1449.24
#2014-04-15|1448.10
#2014-04-16|1472.54
#2014-04-17|1479.82
#2014-04-18|1479.64
#2014-04-21|1483.23
#2014-04-22|1492.44
#2014-04-23|1492.85
#2014-04-24|1495.49
#2014-04-25|1476.38
#2014-04-28|1471.91
#2014-04-29|1476.62
#2014-04-30|1489.03
#2014-05-01|1498.65
#2014-05-02|1500.70
#2014-05-05|1512.24
#2014-05-06|1499.75
#2014-05-07|1501.32
#2014-05-08|1507.92
#2014-05-09|1512.48
#2014-05-12|1525.78
#2014-05-13|1515.41
#2014-05-14|1499.14
#2014-05-15|1494.98
#2014-05-16|1500.07
#2014-05-19|1511.06
#2014-05-20|1501.25
#2014-05-21|1521.00
#2014-05-22|1526.92
#2014-05-23|1541.20
#2014-05-26|1541.34
#2014-05-27|1545.18
#2014-05-28|1544.40
#2014-05-29|1548.40
#2014-05-30|1544.93
#2014-06-02|1554.77
#2014-06-03|1550.05
#2014-06-04|1552.27
#2014-06-05|1564.85
#2014-06-06|1568.16
#2014-06-09|1576.19
#2014-06-10|1571.36
#2014-06-11|1567.94
#2014-06-12|1554.26
#2014-06-13|1552.76
#2014-06-16|1556.48
#2014-06-17|1556.61
#2014-06-18|1567.16
#2014-06-19|1570.18
#2014-06-20|1558.49
#2014-06-23|1556.85
#2014-06-24|1555.21
#2014-06-25|1575.62
#2014-06-26|1581.35
#2014-06-27|1591.98
#2014-06-30|1596.76
#2014-07-01|1608.11
#2014-07-02|1616.50
#2014-07-03|1626.79
#2014-07-04|1626.78
#2014-07-07|1613.43
#2014-07-08|1594.84
#2014-07-09|1618.88
#2014-07-10|1609.44
#2014-07-11|1609.05
#2014-07-14|1610.08
#2014-07-15|1601.33
#2014-07-16|1621.66
#2014-07-17|1617.99
#2014-07-18|1631.46
#2014-07-21|1622.46
#2014-07-22|1629.69
#2014-07-23|1620.98
#2014-07-24|1626.54
#2014-07-25|1618.25
#2014-07-28|1621.21
#2014-07-29|1613.48
#2014-07-30|1621.44
#2014-07-31|1591.96
#2014-08-01|1589.26
#2014-08-04|1605.72
#2014-08-05|1592.98
#2014-08-06|1571.67
#2014-08-07|1562.11
#2014-08-08|1581.09
#2014-08-11|1591.82
#2014-08-12|1587.08
#2014-08-13|1598.41
#2014-08-14|1613.90
#2014-08-15|1620.00
#2014-08-18|1629.80
#2014-08-19|1628.17
#2014-08-20|1628.61
#2014-08-21|1630.27
#2014-08-22|1628.37
#2014-08-25|1629.43
#2014-08-26|1626.67
#2014-08-27|1631.83
#2014-08-28|1628.12
#2014-08-29|1629.11
#2014-09-01|1628.99
#2014-09-02|1637.96
#2014-09-03|1639.07
#2014-09-04|1635.14
#2014-09-05|1643.97
#2014-09-08|1640.13
#2014-09-09|1629.61
#2014-09-10|1630.84
#2014-09-11|1634.57
#2014-09-12|1629.76
#2014-09-15|1624.59
#2014-09-16|1629.50
#2014-09-17|1628.57
#2014-09-18|1628.72
#2014-09-19|1629.71
#2014-09-22|1601.70
#2014-09-23|1583.29
#2014-09-24|1592.49
#2014-09-25|1568.94
#2014-09-26|1582.67
#2014-09-29|1580.26
#2014-09-30|1574.78
#2014-10-01|1548.13
#2014-10-02|1541.76
#2014-10-03|1566.12
#2014-10-06|1561.08
#2014-10-07|1542.43
#2014-10-08|1566.12
#2014-10-09|1525.46
#2014-10-10|1507.44
#2014-10-13|1478.43
#2014-10-14|1484.66
#2014-10-15|1477.46
#2014-10-16|1479.19
#2014-10-17|1501.99
#2014-10-20|1522.72
#2014-10-21|1553.21
#2014-10-22|1532.86
#2014-10-23|1560.18
#2014-10-24|1571.57
#2014-10-27|1570.77
#2014-10-28|1591.53
#2014-10-29|1588.16
#2014-10-30|1590.98
#2014-10-31|1607.85
#2014-11-03|1611.25
#2014-11-04|1576.84
#2014-11-05|1598.98
#2014-11-06|1604.64
#2014-11-07|1590.37
#2014-11-10|1578.93
#2014-11-11|1580.99
#2014-11-12|1584.82
#2014-11-13|1597.35
#2014-11-14|1606.75
#2014-11-17|1605.95
#2014-11-18|1609.51
#2014-11-19|1610.26
#2014-11-20|1607.96
#2014-11-21|1608.32
#2014-11-24|1631.65
#2014-11-25|1653.77
#2014-11-26|1660.79
#2014-11-27|1660.72
#2014-11-28|1670.61
#2014-12-01|1663.75
#2014-12-02|1671.18
#2014-12-03|1674.55
#2014-12-04|1667.46
#2014-12-05|1672.08
#2014-12-08|1660.05
#2014-12-09|1657.31
#2014-12-10|1635.53
#2014-12-11|1643.93
#2014-12-12|1631.09
#2014-12-15|1619.57
#2014-12-16|1609.39
#2014-12-17|1637.20
#2014-12-18|1664.28
#2014-12-19|1677.67
#2014-12-22|1686.76
#2014-12-23|1699.03
#2014-12-24|1698.59
#2014-12-25|1698.59
#2014-12-26|1707.32
#2014-12-29|1713.62
#2014-12-30|1705.81
#2014-12-31|1691.52
#2015-01-01|1691.52
#2015-01-02|1677.26
#2015-01-05|1642.24
#2015-01-06|1621.68
#2015-01-07|1623.02
#2015-01-08|1651.92
#2015-01-09|1647.68
#2015-01-12|1646.53
#2015-01-13|1658.67
#2015-01-14|1629.27
#2015-01-15|1622.50
#2015-01-16|1642.36
#2015-01-19|1642.21
#2015-01-20|1620.78
#2015-01-21|1622.75
#2015-01-22|1648.41
#2015-01-23|1637.65
#2015-01-26|1647.71
#2015-01-27|1636.32
#2015-01-28|1605.39
#2015-01-29|1609.44
#2015-01-30|1578.49
#2015-02-02|1597.38
#2015-02-03|1635.17
#2015-02-04|1672.51
#2015-02-05|1674.86
#2015-02-06|1673.67
#2015-02-09|1676.06
#2015-02-10|1685.02
#2015-02-11|1686.74
#2015-02-12|1708.18
#2015-02-13|1729.03
#2015-02-16|1728.87
#2015-02-17|1727.68
#2015-02-18|1719.18
#2015-02-19|1719.55
#2015-02-20|1730.87
#2015-02-23|1731.39
#2015-02-24|1737.02
#2015-02-25|1742.78
#2015-02-26|1734.54
#2015-02-27|1728.74
#2015-03-02|1748.61
#2015-03-03|1756.92
#2015-03-04|1750.15
#2015-03-05|1744.99
#2015-03-06|1733.26
#2015-03-09|1744.92
#2015-03-10|1708.93
#2015-03-11|1704.10
#2015-03-12|1744.67
#2015-03-13|1731.47
#2015-03-16|1750.30
#2015-03-17|1742.15
#2015-03-18|1756.82
#2015-03-19|1748.93
#2015-03-20|1767.58
#2015-03-23|1763.23
#2015-03-24|1743.21
#2015-03-25|1712.13
#2015-03-26|1704.24
#2015-03-27|1708.18
#2015-03-30|1723.55
#2015-03-31|1713.92
#2015-04-01|1711.82
#2015-04-02|1734.94
#2015-04-03|1735.46
#2015-04-06|1740.43
#2015-04-07|1735.54
#2015-04-08|1747.50
#2015-04-09|1754.00
#2015-04-10|1757.31
#2015-04-13|1743.06
#2015-04-14|1745.96
#2015-04-15|1753.89
#2015-04-16|1756.55
#2015-04-17|1728.23
#2015-04-20|1743.54
#2015-04-21|1744.92
#2015-04-22|1748.15
#2015-04-23|1759.31
#2015-04-24|1768.27
#2015-04-27|1758.23
#2015-04-28|1759.64
#2015-04-29|1758.32
#2015-04-30|1737.52
#2015-05-01|1754.92
#2015-05-04|1763.17
#2015-05-05|1743.58
#2015-05-06|1729.07
#2015-05-07|1725.65
#2015-05-08|1733.08
#2015-05-11|1717.59
#2015-05-12|1715.03
#2015-05-13|1709.81
#2015-05-14|1722.86
#2015-05-15|1733.67
#2015-05-18|1738.75
#2015-05-19|1744.53
#2015-05-20|1748.68
#2015-05-21|1751.73
#2015-05-22|1750.54
#2015-05-25|1750.33
#2015-05-26|1742.00
#2015-05-27|1760.10
#2015-05-28|1754.49
#2015-05-29|1746.69
#2015-06-01|1752.48
#2015-06-02|1750.53
#2015-06-03|1763.14
#2015-06-04|1752.49
#2015-06-05|1750.82
#2015-06-08|1734.57
#2015-06-09|1726.50
#2015-06-10|1738.94
#2015-06-11|1745.64
#2015-06-12|1734.31
#2015-06-15|1731.31
#2015-06-16|1740.41
#2015-06-17|1749.93
#2015-06-18|1770.97
#2015-06-19|1766.26
#2015-06-22|1777.06
#2015-06-23|1778.14
#2015-06-24|1762.47
#2015-06-25|1770.19
#2015-06-26|1776.82
#2015-06-29|1739.47
#2015-06-30|1749.13
#2015-07-01|1772.38
#2015-07-02|1768.04
#2015-07-03|1768.14
#2015-07-06|1763.60
#2015-07-07|1774.75
#2015-07-08|1744.07
#2015-07-09|1754.10
#2015-07-10|1780.13
#2015-07-13|1800.80
#2015-07-14|1797.73
#2015-07-15|1803.74
#2015-07-16|1816.83
#2015-07-17|1807.50
#2015-07-20|1806.74
#2015-07-21|1796.33
#2015-07-22|1798.36
#2015-07-23|1777.82
#2015-07-24|1772.30
#2015-07-27|1754.44
#2015-07-28|1774.62
#2015-07-29|1785.37
#2015-07-30|1790.82
#2015-07-31|1794.15
#2015-08-03|1798.09
#2015-08-04|1797.39
#2015-08-05|1705.87
#2015-08-06|1669.15
#2015-08-07|1677.18
#2015-08-10|1699.40
#2015-08-11|1667.82
#2015-08-12|1669.39
#2015-08-13|1670.77
#2015-08-14|1662.74
#2015-08-17|1688.03
#2015-08-18|1669.23
#2015-08-19|1660.56
#2015-08-20|1592.86
#2015-08-21|1560.13
#2015-08-24|1500.34
#2015-08-25|1496.44
#2015-08-26|1537.52
#2015-08-27|1571.20
#2015-08-28|1578.82
#2015-08-31|1565.29
#2015-09-01|1529.53
#2015-09-02|1556.00
#2015-09-03|1564.35
#2015-09-04|1549.14
#2015-09-07|1548.97
#2015-09-08|1587.30
#2015-09-09|1566.59
#2015-09-10|1569.44
#2015-09-11|1574.47
#2015-09-14|1566.04
#2015-09-15|1578.76
#2015-09-16|1592.42
#2015-09-17|1600.91
#2015-09-18|1581.37
#2015-09-21|1590.95
#2015-09-22|1577.97
#2015-09-23|1566.75
#2015-09-24|1549.73
#2015-09-25|1543.48
#2015-09-28|1504.67
#2015-09-29|1508.72
#2015-09-30|1548.65
#2015-10-01|1557.37
#2015-10-02|1582.39
#2015-10-05|1606.23
#2015-10-06|1601.67
#2015-10-07|1613.28
#2015-10-08|1637.29
#2015-10-09|1638.24
#2015-10-12|1638.00
#2015-10-13|1637.16
#2015-10-14|1623.72
#2015-10-15|1653.61
#2015-10-16|1657.73
#2015-10-19|1660.11
#2015-10-20|1665.78
#2015-10-21|1647.39
#2015-10-22|1675.88
#2015-10-23|1683.57
#2015-10-26|1686.63
#2015-10-27|1674.94
#2015-10-28|1694.17
#2015-10-29|1711.20
#2015-10-30|1701.46
#2015-11-02|1716.66
#2015-11-03|1724.11
#2015-11-04|1686.26
#2015-11-05|1678.62
#2015-11-06|1689.28
#2015-11-09|1684.13
#2015-11-10|1698.93
#2015-11-11|1700.28
#2015-11-12|1693.25
#2015-11-13|1669.06
#2015-11-16|1690.28
#2015-11-17|1683.95
#2015-11-18|1712.40
#2015-11-19|1710.35
#2015-11-20|1719.70
#2015-11-23|1709.24
#2015-11-24|1698.24
#2015-11-25|1704.73
#2015-11-26|1704.92
#2015-11-27|1691.99
#2015-11-30|1680.79
#2015-12-01|1702.03
#2015-12-02|1678.34
#2015-12-03|1652.02
#2015-12-04|1679.90
#2015-12-07|1674.21
#2015-12-08|1651.10
#2015-12-09|1631.75
#2015-12-10|1638.89
#2015-12-11|1596.48
#2015-12-14|1589.10
#2015-12-15|1609.91
#2015-12-16|1636.12
#2015-12-17|1608.98
#2015-12-18|1574.34
#2015-12-21|1573.42
#2015-12-22|1585.44
#2015-12-23|1590.08
#2015-12-24|1592.59
#2015-12-25|1592.59
#2015-12-28|1595.88
#2015-12-29|1604.37
#2015-12-30|1590.25
#2015-12-31|1582.30
#2016-01-01|1582.30
#2016-01-04|1556.82
#2016-01-05|1548.38
#2016-01-06|1543.56
#2016-01-07|1524.64
#2016-01-08|1526.55
#2016-01-11|1526.63
#2016-01-12|1540.73
#2016-01-13|1505.03
#2016-01-14|1530.19
#2016-01-15|1486.63
#2016-01-18|1485.85
#2016-01-19|1489.67
#2016-01-20|1472.08
#2016-01-21|1486.03
#2016-01-22|1522.99
#2016-01-25|1496.11
#2016-01-26|1522.53
#2016-01-27|1500.65
#2016-01-28|1497.71
#2016-01-29|1533.94
#2016-02-01|1537.98
#2016-02-02|1500.63
#2016-02-03|1535.50
#2016-02-04|1537.71
#2016-02-05|1509.92
#2016-02-08|1478.23
#2016-02-09|1453.77
#2016-02-10|1423.35
#2016-02-11|1434.51
#2016-02-12|1452.86
#2016-02-15|1453.10
#2016-02-16|1482.71
#2016-02-17|1511.83
#2016-02-18|1502.90
#2016-02-19|1506.89
#2016-02-22|1532.32
#2016-02-23|1519.04
#2016-02-24|1532.43
#2016-02-25|1539.13
#2016-02-26|1534.47
#2016-02-29|1534.73
#2016-03-01|1567.67
#2016-03-02|1563.79
#2016-03-03|1587.41
#2016-03-04|1587.51
#2016-03-07|1591.29
#2016-03-08|1567.35
#2016-03-09|1575.67
#2016-03-10|1565.21
#2016-03-11|1588.16
#2016-03-14|1591.20
#2016-03-15|1585.08
#2016-03-16|1604.23
#2016-03-17|1622.27
#2016-03-18|1616.74
#2016-03-21|1611.81
#2016-03-22|1608.82
#2016-03-23|1589.45
#2016-03-24|1594.44
#2016-03-25|1594.44
#2016-03-28|1608.22
#2016-03-29|1617.78
#2016-03-30|1622.80
#2016-03-31|1627.76
#2016-04-01|1637.12
#2016-04-04|1631.01
#2016-04-05|1613.76
#2016-04-06|1632.88
#2016-04-07|1608.54
#2016-04-08|1614.04
#2016-04-11|1609.53
#2016-04-12|1623.36
#2016-04-13|1648.73
#2016-04-14|1638.60
#2016-04-15|1639.73
#2016-04-18|1661.83
#2016-04-19|1663.83
#2016-04-20|1660.97
#2016-04-21|1664.34
#2016-04-22|1678.12
#2016-04-25|1681.49
#2016-04-26|1687.17
#2016-04-27|1689.59
#2016-04-28|1680.46
#2016-04-29|1666.63
#2016-05-02|1680.78
#2016-05-03|1662.52
#2016-05-04|1660.46
#2016-05-05|1669.86
#2016-05-06|1679.23
#2016-05-09|1673.71
#2016-05-10|1697.31
#2016-05-11|1668.80
#2016-05-12|1658.70
#2016-05-13|1646.41
#2016-05-16|1645.25
#2016-05-17|1628.82
#2016-05-18|1615.75
#2016-05-19|1608.55
#2016-05-20|1635.92
#2016-05-23|1629.53
#2016-05-24|1646.66
#2016-05-25|1653.06
#2016-05-26|1652.68
#2016-05-27|1668.55
#2016-05-30|1668.51
#2016-05-31|1670.64
#2016-06-01|1675.81
#2016-06-02|1682.45
#2016-06-03|1675.21
#2016-06-06|1677.66
#2016-06-07|1671.18
#2016-06-08|1672.93
#2016-06-09|1664.39
#2016-06-10|1646.53
#2016-06-13|1638.64
#2016-06-14|1642.07
#2016-06-15|1642.37
#2016-06-16|1652.07
#2016-06-17|1644.03
#2016-06-20|1655.42
#2016-06-21|1648.14
#2016-06-22|1650.93
#2016-06-23|1663.15
#2016-06-24|1602.15
#2016-06-27|1579.76
#2016-06-28|1601.11
#2016-06-29|1629.94
#2016-06-30|1654.22
#2016-07-01|1662.99
#2016-07-04|1663.92
#2016-07-05|1650.14
#2016-07-06|1658.61
#2016-07-07|1677.63
#2016-07-08|1703.21
#2016-07-11|1712.57
#2016-07-12|1717.00
#2016-07-13|1712.11
#2016-07-14|1718.44
#2016-07-15|1710.06
#2016-07-18|1710.50
#2016-07-19|1707.41
#2016-07-20|1703.80
#2016-07-21|1702.02
#2016-07-22|1710.25
#2016-07-25|1705.04
#2016-07-26|1700.01
#2016-07-27|1700.23
#2016-07-28|1698.06
#2016-07-29|1687.97
#2016-08-01|1686.19
#2016-08-02|1671.84
#2016-08-03|1686.18
#2016-08-04|1678.12
#2016-08-05|1680.16
#2016-08-08|1675.96
#2016-08-09|1686.96
#2016-08-10|1694.42
#2016-08-11|1707.01
#2016-08-12|1703.96
#2016-08-15|1710.08
#2016-08-16|1701.24
#2016-08-17|1705.20
#2016-08-18|1699.19
#2016-08-19|1691.13
#2016-08-22|1687.75
#2016-08-23|1684.22
#2016-08-24|1678.67
#2016-08-25|1674.10
#2016-08-26|1669.24
#2016-08-29|1671.95
#2016-08-30|1671.17
#2016-08-31|1665.85
#2016-09-01|1676.20
#2016-09-02|1684.71
#2016-09-05|1685.18
#2016-09-06|1680.68
#2016-09-07|1686.00
#2016-09-08|1679.32
#2016-09-09|1641.58
#2016-09-12|1666.02
#2016-09-13|1640.21
#2016-09-14|1641.16
#2016-09-15|1651.64
#2016-09-16|1645.68
#2016-09-19|1645.03
#2016-09-20|1645.48
#2016-09-21|1660.26
#2016-09-22|1675.84
#2016-09-23|1671.36
#2016-09-26|1652.09
#2016-09-27|1661.95
#2016-09-28|1675.28
#2016-09-29|1666.84
#2016-09-30|1676.61
#2016-10-03|1677.27
#2016-10-04|1673.41
#2016-10-05|1674.54
#2016-10-06|1671.28
#2016-10-07|1661.28
#2016-10-10|1667.51
#2016-10-11|1644.40
#2016-10-12|1644.89
#2016-10-13|1640.20
#2016-10-14|1642.17
#2016-10-17|1637.20
#2016-10-18|1640.99
#2016-10-19|1646.89
#2016-10-20|1650.49
#2016-10-21|1669.12
#2016-10-24|1672.45
#2016-10-25|1663.80
#2016-10-26|1656.18
#2016-10-27|1639.21
#2016-10-28|1642.65
#2016-10-31|1642.69
#2016-11-01|1633.66
#2016-11-02|1624.09
#2016-11-03|1631.85
#2016-11-04|1625.04
#2016-11-07|1654.90
#2016-11-08|1665.82
#2016-11-09|1679.55
#2016-11-10|1689.37
#2016-11-11|1715.99
#2016-11-14|1724.63
#2016-11-15|1726.03
#2016-11-16|1738.24
#2016-11-17|1758.38
#2016-11-18|1748.40
#2016-11-21|1747.69
#2016-11-22|1764.82
#2016-11-23|1766.99
#2016-11-24|1767.21
#2016-11-25|1776.44
#2016-11-28|1766.26
#2016-11-29|1789.56
#2016-11-30|1773.15
#2016-12-01|1776.25
#2016-12-02|1757.10
#2016-12-05|1768.66
#2016-12-06|1776.68
#2016-12-07|1801.54
#2016-12-08|1813.95
#2016-12-09|1820.35
#2016-12-12|1798.41
#2016-12-13|1814.36
#2016-12-14|1820.78
#2016-12-15|1822.29
#2016-12-16|1817.17
#2016-12-19|1823.81
#2016-12-20|1834.67
#2016-12-21|1836.02
#2016-12-22|1835.47
#2016-12-23|1832.00
#2016-12-26|1832.00
#2016-12-27|1838.38
#2016-12-28|1825.78
#2016-12-29|1825.33
#2016-12-30|1812.02
#2017-01-02|1812.02
#2017-01-03|1826.00
#2017-01-04|1848.83
#2017-01-05|1848.32
#2017-01-06|1856.97
#2017-01-09|1853.15
#2017-01-10|1854.11
#2017-01-11|1868.07
#2017-01-12|1855.79
#2017-01-13|1869.78
#2017-01-16|1869.58
#2017-01-17|1872.10
#2017-01-18|1874.20
#2017-01-19|1869.89
#2017-01-20|1881.80
#2017-01-23|1879.68
#2017-01-24|1889.09
#2017-01-25|1891.64
#2017-01-26|1921.76
#2017-01-27|1926.23
#2017-01-30|1930.16
#2017-01-31|1928.80
#2017-02-01|1935.69
#2017-02-02|1924.90
#2017-02-03|1931.17
#2017-02-06|1918.55
#2017-02-07|1911.75
#2017-02-08|1910.69
#2017-02-09|1916.20
#2017-02-10|1920.26
#2017-02-13|1925.83
#2017-02-14|1933.60
#2017-02-15|1943.01
#2017-02-16|1938.86
#2017-02-17|1932.95
#2017-02-20|1933.04
#2017-02-21|1941.96
#2017-02-22|1942.40
#2017-02-23|1933.00
#2017-02-24|1942.07
#2017-02-27|1936.38
#2017-02-28|1921.70
#2017-03-01|1939.01
#2017-03-02|1929.24
#2017-03-03|1928.92
#2017-03-06|1930.86
#2017-03-07|1931.39
#2017-03-08|1928.18
#2017-03-09|1934.56
#2017-03-10|1931.03
#2017-03-13|1935.09
#2017-03-14|1939.18
#2017-03-15|1947.01
#2017-03-16|1944.39
#2017-03-17|1942.33
#2017-03-20|1942.47
#2017-03-21|1921.45
#2017-03-22|1925.80
#2017-03-23|1934.10
#2017-03-24|1937.90
#2017-03-27|1936.73
#2017-03-28|1945.03
#2017-03-29|1946.43
#2017-03-30|1961.37
#2017-03-31|1963.30
#2017-04-03|1958.89
#2017-04-04|1964.40
#2017-04-05|1955.85
#2017-04-06|1969.26
#2017-04-07|1960.04
#2017-04-10|1954.99
#2017-04-11|1953.06
#2017-04-12|1951.16
#2017-04-13|1939.87
#2017-04-14|1939.87
#2017-04-17|1948.34
#2017-04-18|1952.52
#2017-04-19|1957.05
#2017-04-20|1974.50
#2017-04-21|1969.50
#2017-04-24|1964.86
#2017-04-25|1984.38
#2017-04-26|1993.67
#2017-04-27|2007.62
#2017-04-28|1992.95
#2017-05-01|1985.85
#2017-05-02|1980.51
#2017-05-03|1931.61
#2017-05-04|1922.67
#2017-05-05|1951.54
#2017-05-08|1937.18
#2017-05-09|1940.44
#2017-05-10|1922.56
#2017-05-11|1922.79
#2017-05-12|1912.06
#2017-05-15|1907.76
#2017-05-16|1893.36
#2017-05-17|1862.55
#2017-05-18|1876.41
#2017-05-19|1891.10
#2017-05-22|1904.24
#2017-05-23|1901.32
#2017-05-24|1920.22
#2017-05-25|1926.00
#2017-05-26|1941.14
#2017-05-29|1941.22
#2017-05-30|1943.62
#2017-05-31|1953.38
#2017-06-01|1967.05
#2017-06-02|1970.64
#2017-06-05|1955.06
#2017-06-06|1943.07
#2017-06-07|1948.33
#2017-06-08|1921.77
#2017-06-09|1927.49
#2017-06-12|1949.07
#2017-06-13|1952.44
#2017-06-14|1941.64
#2017-06-15|1949.92
#2017-06-16|1946.81
#2017-06-19|1957.59
#2017-06-20|1912.94
#2017-06-21|1919.24
#2017-06-22|1910.80
#2017-06-23|1910.38
#2017-06-26|1925.47
#2017-06-27|1915.87
#2017-06-28|1946.47
#2017-06-29|1917.39
#2017-06-30|1922.08
#2017-07-03|1918.35
#2017-07-04|1918.64
#2017-07-05|1914.60
#2017-07-06|1890.34
#2017-07-07|1897.04
#2017-07-10|1906.63
#2017-07-11|1908.56
#2017-07-12|1920.39
#2017-07-13|1918.03
#2017-07-14|1929.08
#2017-07-17|1928.86
#2017-07-18|1932.42
#2017-07-19|1949.79
#2017-07-20|1958.13
#2017-07-21|1960.90
#2017-07-24|1958.32
#2017-07-25|1955.45
#2017-07-26|1954.56
#2017-07-27|1993.14
#2017-07-28|1995.94
#2017-07-31|2013.35
#2017-08-01|2018.03
#2017-08-02|1993.07
#2017-08-03|1988.19
#2017-08-04|1971.88
#2017-08-07|1964.81
#2017-08-08|1973.98
#2017-08-09|1969.04
#2017-08-10|1956.25
#2017-08-11|1965.65
#2017-08-14|1979.18
#2017-08-15|1967.82
#2017-08-16|1969.49
#2017-08-17|1938.14
#2017-08-18|1934.39
#2017-08-21|1942.47
#2017-08-22|1964.24
#2017-08-23|1935.36
#2017-08-24|1928.93
#2017-08-25|1935.42
#2017-08-28|1938.49
#2017-08-29|1935.19
#2017-08-30|1951.64
#2017-08-31|1945.23
#2017-09-01|1951.12
#2017-09-04|1950.89
#2017-09-05|1936.86
#2017-09-06|1950.24
#2017-09-07|1881.75
#2017-09-08|1872.63
#2017-09-11|1860.48
#2017-09-12|1868.38
#2017-09-13|1880.39
#2017-09-14|1860.47
#2017-09-15|1855.17
#2017-09-18|1851.30
#2017-09-19|1854.36
#2017-09-20|1867.32
#2017-09-21|1859.83
#2017-09-22|1871.84
#2017-09-25|1874.77
#2017-09-26|1863.45
#2017-09-27|1886.42
#2017-09-28|1862.15
#2017-09-29|1877.91
#2017-10-02|1881.19
#2017-10-03|1897.74
#2017-10-04|1908.97
#2017-10-05|1901.34
#2017-10-06|1891.84
#2017-10-09|1877.07
#2017-10-10|1874.07
#2017-10-11|1861.83
#2017-10-12|1823.03
#2017-10-13|1831.66
#2017-10-16|1846.95
#2017-10-17|1845.61
#2017-10-18|1841.27
#2017-10-19|1853.63
#2017-10-20|1863.74
#2017-10-23|1838.00
#2017-10-24|1825.91
#2017-10-25|1826.05
#2017-10-26|1806.51
#2017-10-27|1810.74
#2017-10-30|1807.54
#2017-10-31|1805.04
#2017-11-01|1811.48
#2017-11-02|1787.36
#2017-11-03|1788.49
#2017-11-06|1820.02
#2017-11-07|1830.68
#2017-11-08|1822.55
#2017-11-09|1846.22
#2017-11-10|1859.37
#2017-11-13|1864.62
#2017-11-14|1842.99
#2017-11-15|1850.44
#2017-11-16|1861.10
#2017-11-17|1866.14
#2017-11-20|1854.37
#2017-11-21|1867.68
#2017-11-22|1861.86
#2017-11-23|1862.29
#2017-11-24|1850.82
#2017-11-27|1840.53
#2017-11-28|1860.89
#2017-11-29|1898.28
#2017-11-30|1893.68
#2017-12-01|1919.79
#2017-12-04|1980.27
#2017-12-05|1949.50
#2017-12-06|1919.31
#2017-12-07|1915.65
#2017-12-08|1910.77
#2017-12-11|1938.31
#2017-12-12|1956.41
#2017-12-13|1936.59
#2017-12-14|1964.34
#2017-12-15|1975.83
#2017-12-18|1978.59
#2017-12-19|1970.70
#2017-12-20|1962.56
#2017-12-21|1997.17
#2017-12-22|1995.04
#2017-12-25|1995.04
#2017-12-26|1990.94
#2017-12-27|1974.54
#2017-12-28|1975.51
#2017-12-29|1967.04
#2018-01-01|1967.04
#2018-01-02|2017.57
#2018-01-03|2011.21
#2018-01-04|2013.13
#2018-01-05|2019.17
#2018-01-08|2004.98
#2018-01-09|2003.21
#2018-01-10|2006.05
#2018-01-11|2046.24
#2018-01-12|2059.70
#2018-01-15|2060.05
#2018-01-16|2033.92
#2018-01-17|2045.05
#2018-01-18|2045.21
#2018-01-19|2058.08
#2018-01-22|2076.27
#2018-01-23|2064.89
#2018-01-24|2082.17
#2018-01-25|2073.46
#2018-01-26|2100.27
#2018-01-29|2079.53
#2018-01-30|2076.86
#2018-01-31|2063.42
#2018-02-01|2061.32
#2018-02-02|2036.65
#2018-02-05|1963.61
#2018-02-06|1979.83
#2018-02-07|1973.59
#2018-02-08|1905.67
#2018-02-09|1925.37
#2018-02-12|1941.37
#2018-02-13|1956.71
#2018-02-14|1979.51
#2018-02-15|1995.50
#2018-02-16|1998.38
#2018-02-19|1998.19
#2018-02-20|1985.38
#2018-02-21|1971.42
#2018-02-22|1964.25
#2018-02-23|1999.53
#2018-02-26|2016.33
#2018-02-27|1937.59
#2018-02-28|1907.02
#2018-03-01|1896.19
#2018-03-02|1903.86
#2018-03-05|1920.88
#2018-03-06|1929.56
#2018-03-07|1907.43
#2018-03-08|1921.94
#2018-03-09|1939.13
#2018-03-12|1947.43
#2018-03-13|1921.93
#2018-03-14|1910.00
#2018-03-15|1904.00
#2018-03-16|1898.85
#2018-03-19|1869.88
#2018-03-20|1852.19
#2018-03-21|1853.56
#2018-03-22|1815.46
#2018-03-23|1788.76
#2018-03-26|1818.32
#2018-03-27|1798.08
#2018-03-28|1792.52
#2018-03-29|1820.44
#2018-03-30|1820.44
#2018-04-02|1786.53
#2018-04-03|1797.03
#2018-04-04|1828.37
#2018-04-05|1844.76
#2018-04-06|1819.05
#2018-04-09|1817.22
#2018-04-10|1823.48
#2018-04-11|1808.61
#2018-04-12|1806.11
#2018-04-13|1801.92
#2018-04-16|1821.85
#2018-04-17|1831.59
#2018-04-18|1832.29
#2018-04-19|1831.64
#2018-04-20|1813.70
#2018-04-23|1824.52
#2018-04-24|1803.65
#2018-04-25|1827.15
#2018-04-26|1806.52
#2018-04-27|1755.50
#2018-04-30|1755.98
#2018-05-01|1769.99
#2018-05-02|1749.32
#2018-05-03|1738.79
#2018-05-04|1781.85
#2018-05-07|1799.61
#2018-05-08|1757.41
#2018-05-09|1755.53
#2018-05-10|1781.29
#2018-05-11|1787.84
#2018-05-14|1794.81
#2018-05-15|1793.76
#2018-05-16|1818.88
#2018-05-17|1806.86
#2018-05-18|1812.46
#2018-05-21|1806.98
#2018-05-22|1806.69
#2018-05-23|1788.52
#2018-05-24|1776.82
#2018-05-25|1780.26
#2018-05-28|1779.70
#2018-05-29|1755.58
#2018-05-30|1763.10
#2018-05-31|1749.27
#2018-06-01|1751.77
#2018-06-04|1761.69
#2018-06-05|1759.77
#2018-06-06|1799.49
#2018-06-07|1803.65
#2018-06-08|1815.77
#2018-06-11|1826.48
#2018-06-12|1840.91
#2018-06-13|1853.15
#2018-06-14|1902.98
#2018-06-15|1910.72
#2018-06-18|1882.49
#2018-06-19|1876.26
#2018-06-20|1901.68
#2018-06-21|1878.74
#2018-06-22|1904.43
#2018-06-25|1875.43
#2018-06-26|1869.76
#2018-06-27|1855.52
#2018-06-28|1869.19
#2018-06-29|1869.78
#2018-07-02|1879.52
#2018-07-03|1873.57
#2018-07-04|1874.02
#2018-07-05|1885.89
#2018-07-06|1906.98
#2018-07-09|1921.14
#2018-07-10|1918.03
#2018-07-11|1928.09
#2018-07-12|1947.59
#2018-07-13|1957.67
#2018-07-16|1957.77
#2018-07-17|1936.34
#2018-07-18|1933.53
#2018-07-19|1943.48
#2018-07-20|1927.14
#2018-07-23|1918.74
#2018-07-24|1893.94
#2018-07-25|1897.99
#2018-07-26|1939.78
#2018-07-27|1928.66
#2018-07-30|1932.70
#2018-07-31|1954.18
#2018-08-01|1937.83
#2018-08-02|1921.41
#2018-08-03|1951.57
#2018-08-06|1961.85
#2018-08-07|1964.02
#2018-08-08|1947.98
#2018-08-09|1970.91
#2018-08-10|1951.78
#2018-08-13|1945.47
#2018-08-14|1965.08
#2018-08-15|1948.09
#2018-08-16|1963.69
#2018-08-17|1962.25
#2018-08-20|1957.06
#2018-08-21|1977.85
#2018-08-22|1966.51
#2018-08-23|1955.27
#2018-08-24|1980.57
#2018-08-27|1986.83
#2018-08-28|1987.45
#2018-08-29|1997.61
#2018-08-30|1989.67
#2018-08-31|1996.62
#2018-09-03|1996.41
#2018-09-04|1979.48
#2018-09-05|1966.35
#2018-09-06|1959.63
#2018-09-07|1970.52
#2018-09-10|1975.82
#2018-09-11|1970.97
#2018-09-12|1974.04
#2018-09-13|2005.14
#2018-09-14|1996.83
#2018-09-17|1996.17
#2018-09-18|2017.87
#2018-09-19|2012.62
#2018-09-20|2036.70
#2018-09-21|2034.05
#2018-09-24|1997.24
#2018-09-25|1998.48
#2018-09-26|2005.49
#2018-09-27|2009.12
#2018-09-28|2019.17
#2018-10-01|2006.92
#2018-10-02|2022.17
#2018-10-03|2018.65
#2018-10-04|2009.39
#2018-10-05|1981.21
#2018-10-08|2003.94
#2018-10-09|2008.78
#2018-10-10|1940.81
#2018-10-11|1907.23
#2018-10-12|1941.48
#2018-10-15|1962.13
#2018-10-16|2011.42
#2018-10-17|2024.72
#2018-10-18|2008.98
#2018-10-19|2027.94
#2018-10-22|2021.86
#2018-10-23|2007.92
#2018-10-24|1916.39
#2018-10-25|1968.33
#2018-10-26|1928.51
#2018-10-29|1941.26
#2018-10-30|2005.26
#2018-10-31|2026.78
#2018-11-01|2044.70
#2018-11-02|2024.66
#2018-11-05|2039.35
#2018-11-06|2046.92
#2018-11-07|2068.07
#2018-11-08|2059.36
#2018-11-09|2060.46
#2018-11-12|2043.28
#2018-11-13|2039.53
#2018-11-14|2046.79
#2018-11-15|2053.13
#2018-11-16|2057.05
#2018-11-19|2024.01
#2018-11-20|1955.18
#2018-11-21|1984.08
#2018-11-22|1984.79
#2018-11-23|1979.08
#2018-11-26|1998.83
#2018-11-27|2017.37
#2018-11-28|2057.29
#2018-11-29|2069.61
#2018-11-30|2052.12
#2018-12-03|2056.59
#2018-12-04|2001.49
#2018-12-05|2001.44
#2018-12-06|2015.72
#2018-12-07|1987.54
#2018-12-10|1983.06
#2018-12-11|1974.06
#2018-12-12|1987.85
#2018-12-13|1976.49
#2018-12-14|1955.57
#2018-12-17|1932.56
#2018-12-18|1911.77
#2018-12-19|1887.99
#2018-12-20|1848.43
#2018-12-21|1797.92
#2018-12-24|1750.83
#2018-12-25|1750.83
#2018-12-26|1822.08
#2018-12-27|1831.17
#2018-12-28|1835.03
#2018-12-31|1848.64
#2019-01-01|1848.64
#2019-01-02|1860.31
#2019-01-03|1846.88
#2019-01-04|1908.15
#2019-01-07|1914.46
#2019-01-08|1933.27
#2019-01-09|1943.78
#2019-01-10|1939.74
#2019-01-11|1939.13
#2019-01-14|1937.49
#2019-01-15|1938.85
#2019-01-16|1936.93
#2019-01-17|1943.35
#2019-01-18|1953.20
#2019-01-21|1952.40
#2019-01-22|1913.32
#2019-01-23|1945.92
#2019-01-24|1940.96
#2019-01-25|1944.80
#2019-01-28|1937.90
#2019-01-29|1947.76
#2019-01-30|1933.84
#2019-01-31|1992.22
#2019-02-01|2002.75
#2019-02-04|2005.08
#2019-02-05|2024.32
#2019-02-06|2012.11
#2019-02-07|2013.51
#2019-02-08|2017.11
#2019-02-11|1987.89
#2019-02-12|1997.91
#2019-02-13|1998.77
#2019-02-14|2011.32
#2019-02-15|2042.86
#2019-02-18|2043.10
#2019-02-19|2042.13
#2019-02-20|2050.56
#2019-02-21|2062.01
#2019-02-22|2082.42
#2019-02-25|2068.69
#2019-02-26|2068.51
#2019-02-27|2059.94
#2019-02-28|2062.89
#2019-03-01|2084.80
#2019-03-04|2075.63
#2019-03-05|2070.81
#2019-03-06|2068.65
#2019-03-07|2053.68
#2019-03-08|2048.55
#2019-03-11|2079.15
#2019-03-12|2088.03
#2019-03-13|2083.95
#2019-03-14|2095.32
#2019-03-15|2108.47
#2019-03-18|2090.39
#2019-03-19|2073.22
#2019-03-20|2061.43
#2019-03-21|2073.19
#2019-03-22|2042.41
#2019-03-25|2032.88
#2019-03-26|2056.17
#2019-03-27|2062.33
#2019-03-28|2067.05
#2019-03-29|2062.11
#2019-04-01|2085.32
#2019-04-02|2080.23
#2019-04-03|2090.36
#2019-04-04|2106.21
#2019-04-05|2117.42
#2019-04-08|2122.98
#2019-04-09|2132.82
#2019-04-10|2145.67
#2019-04-11|2143.79
#2019-04-12|2215.05
#2019-04-15|2232.80
#2019-04-16|2231.60
#2019-04-17|2252.46
#2019-04-18|2250.34
#2019-04-19|2250.34
#2019-04-22|2233.09
#2019-04-23|2246.72
#2019-04-24|2252.45
#2019-04-25|2280.45
#2019-04-26|2309.66
#2019-04-29|2316.71
#2019-04-30|2303.17
#2019-05-01|2295.96
#2019-05-02|2268.24
#2019-05-03|2290.96
#2019-05-06|2295.93
#2019-05-07|2266.85
#2019-05-08|2272.63
#2019-05-09|2273.02
#2019-05-10|2276.54
#2019-05-13|2222.41
#2019-05-14|2250.03
#2019-05-15|2258.04
#2019-05-16|2280.73
#2019-05-17|2284.70
#2019-05-20|2257.62
#2019-05-21|2277.02
#2019-05-22|2269.99
#2019-05-23|2246.60
#2019-05-24|2246.66
#2019-05-27|2247.19
#2019-05-28|2243.16
#2019-05-29|2220.19
#2019-05-30|2226.14
#2019-05-31|2209.07
#2019-06-03|2209.26
#2019-06-04|2250.38
#2019-06-05|2254.01
#2019-06-06|2263.30
#2019-06-07|2280.36
#2019-06-10|2272.86
#2019-06-11|2260.56
#2019-06-12|2268.90
#2019-06-13|2305.21
#2019-06-14|2307.23
#2019-06-17|2314.86
#2019-06-18|2322.57
#2019-06-19|2338.84
#2019-06-20|2356.00
#2019-06-21|2338.17
#2019-06-24|2326.17
#2019-06-25|2302.18
#2019-06-26|2289.51
#2019-06-27|2291.83
#2019-06-28|2308.68
#2019-07-01|2331.90
#2019-07-02|2346.70
#2019-07-03|2363.95
#2019-07-04|2364.02
#2019-07-05|2369.58
#2019-07-08|2349.41
#2019-07-09|2360.91
#2019-07-10|2388.21
#2019-07-11|2397.64
#2019-07-12|2421.58
#2019-07-15|2423.92
#2019-07-16|2425.67
#2019-07-17|2396.07
#2019-07-18|2390.75
#2019-07-19|2366.09
#2019-07-22|2367.74
#2019-07-23|2375.74
#2019-07-24|2393.99
#2019-07-25|2395.64
#2019-07-26|2407.85
#2019-07-29|2399.58
#2019-07-30|2390.90
#2019-07-31|2354.86
#2019-08-01|2340.52
#2019-08-02|2328.69
#2019-08-05|2276.66
#2019-08-06|2305.36
#2019-08-07|2258.64
#2019-08-08|2310.25
#2019-08-09|2308.92
#2019-08-12|2277.56
#2019-08-13|2307.60
#2019-08-14|2238.62
#2019-08-15|2242.05
#2019-08-16|2276.05
#2019-08-19|2298.58
#2019-08-20|2295.97
#2019-08-21|2306.23
#2019-08-22|2301.17
#2019-08-23|2234.86
#2019-08-26|2278.96
#2019-08-27|2279.84
#2019-08-28|2300.38
#2019-08-29|2324.87
#2019-08-30|2326.39
#2019-09-02|2326.22
#2019-09-03|2309.44
#2019-09-04|2357.91
#2019-09-05|2386.73
#2019-09-06|2392.99
#2019-09-09|2385.24
#2019-09-10|2373.15
#2019-09-11|2381.68
#2019-09-12|2394.01
#2019-09-13|2393.54
#2019-09-16|2372.16
#2019-09-17|2380.12
#2019-09-18|2380.30
#2019-09-19|2353.23
#2019-09-20|2328.94
#2019-09-23|2328.09
#2019-09-24|2308.56
#2019-09-25|2319.91
#2019-09-26|2282.47
#2019-09-27|2265.68
#2019-09-30|2278.89
#2019-10-01|2260.62
#2019-10-02|2245.00
#2019-10-03|2247.36
#2019-10-04|2279.83
#2019-10-07|2283.34
#2019-10-08|2247.93
#2019-10-09|2264.15
#2019-10-10|2263.31
#2019-10-11|2292.23
#2019-10-14|2283.43
#2019-10-15|2305.50
#2019-10-16|2314.93
#2019-10-17|2337.35
#2019-10-18|2315.45
#2019-10-21|2321.69
#2019-10-22|2330.85
#2019-10-23|2321.30
#2019-10-24|2299.12
#2019-10-25|2336.82
#2019-10-28|2343.38
#2019-10-29|2333.35
#2019-10-30|2325.80
#2019-10-31|2328.25
#2019-11-01|2354.31
#2019-11-04|2341.26
#2019-11-05|2339.34
#2019-11-06|2323.24
#2019-11-07|2344.46
#2019-11-08|2386.94
#2019-11-11|2392.97
#2019-11-12|2401.87
#2019-11-13|2461.73
#2019-11-14|2459.90
#2019-11-15|2434.43
#2019-11-18|2456.63
#2019-11-19|2469.26
#2019-11-20|2450.79
#2019-11-21|2448.16
#2019-11-22|2462.14
#2019-11-25|2452.50
#2019-11-26|2471.40
#2019-11-27|2486.39
#2019-11-28|2486.29
#2019-11-29|2477.98
#2019-12-02|2450.00
#2019-12-03|2435.83
#2019-12-04|2432.71
#2019-12-05|2440.86
#2019-12-06|2447.42
#2019-12-09|2433.49
#2019-12-10|2410.13
#2019-12-11|2413.68
#2019-12-12|2434.40
#2019-12-13|2440.11
#2019-12-16|2452.58
#2019-12-17|2446.23
#2019-12-18|2434.96
#2019-12-19|2452.52
#2019-12-20|2467.79
#2019-12-23|2458.76
#2019-12-24|2469.97
#2019-12-25|2469.97
#2019-12-26|2485.99
#2019-12-27|2482.71
#2019-12-30|2464.22
#2019-12-31|2471.42
#2020-01-01|2471.42
#2020-01-02|2502.02
#2020-01-03|2488.25
#2020-01-06|2483.88
#2020-01-07|2492.60
#2020-01-08|2498.26
#2020-01-09|2497.44
#2020-01-10|2480.88
#2020-01-13|2501.62
#2020-01-14|2512.48
#2020-01-15|2517.64
#2020-01-16|2534.26
#2020-01-17|2535.27
#2020-01-20|2535.14
#2020-01-21|2525.76
#2020-01-22|2531.49
#2020-01-23|2488.71
#2020-01-24|2446.84
#2020-01-27|2408.88
#2020-01-28|2425.67
#2020-01-29|2390.07
#2020-01-30|2415.48
#2020-01-31|2407.42
#2020-02-03|2430.40
#2020-02-04|2483.48
#2020-02-05|2467.69
#2020-02-06|2478.25
#2020-02-07|2462.73
#2020-02-10|2478.71
#2020-02-11|2478.75
#2020-02-12|2511.89
#2020-02-13|2508.58
#2020-02-14|2497.26
#2020-02-17|2497.39
#2020-02-18|2501.15
#2020-02-19|2515.92
#2020-02-20|2494.30
#2020-02-21|2468.80
#2020-02-24|2393.19
#2020-02-25|2320.11
#2020-02-26|2259.94
#2020-02-27|2185.22
#2020-02-28|2167.33
#2020-03-02|2224.19
#2020-03-03|2172.24
#2020-03-04|2228.99
#2020-03-05|2139.04
#2020-03-06|2123.13
#2020-03-09|1956.99
#2020-03-10|2048.12
#2020-03-11|1951.02
#2020-03-12|1758.63
#2020-03-13|1926.51
#2020-03-16|1731.96
#2020-03-17|1776.48
#2020-03-18|1665.82
#2020-03-19|1732.59
#2020-03-20|1609.03
#2020-03-23|1642.26
#2020-03-24|1753.54
#2020-03-25|1749.89
#2020-03-26|1860.13
#2020-03-27|1764.27
#2020-03-30|1820.46
#2020-03-31|1789.71
#2020-04-01|1722.54
#2020-04-02|1767.90
#2020-04-03|1729.17
#2020-04-06|1840.00
#2020-04-07|1848.82
#2020-04-08|1874.48
#2020-04-09|1903.55
#2020-04-10|1903.55
#2020-04-13|1911.63
#2020-04-14|1975.46
#2020-04-15|1951.33
#2020-04-16|1967.17
#2020-04-17|1990.34
#2020-04-20|1970.78
#2020-04-21|1921.59
#2020-04-22|1918.35
#2020-04-23|1936.16
#2020-04-24|1956.83
#2020-04-27|2004.35
#2020-04-28|1984.85
#2020-04-29|2049.80
#2020-04-30|2006.11
#2020-05-01|1975.07
#2020-05-04|1972.21
#2020-05-05|1954.67
#2020-05-06|1947.56
#2020-05-07|1987.87
#2020-05-08|2023.92
#2020-05-11|2013.26
#2020-05-12|1969.13
#2020-05-13|1944.51
#2020-05-14|1976.69
#2020-05-15|2009.27
#2020-05-18|2091.52
#2020-05-19|2079.15
#2020-05-20|2111.65
#2020-05-21|2089.14
#2020-05-22|2079.31
#2020-05-25|2080.21
#2020-05-26|2098.27
#2020-05-27|2129.19
#2020-05-28|2097.99
#2020-05-29|2114.48
#2020-06-01|2138.70
#2020-06-02|2151.96
#2020-06-03|2184.26
#2020-06-04|2180.30
#2020-06-05|2211.05
#2020-06-08|2254.85
#2020-06-09|2218.86
#2020-06-10|2193.21
#2020-06-11|2080.46
#2020-06-12|2095.75
#2020-06-15|2127.43
#2020-06-16|2150.41
#2020-06-17|2150.04
#2020-06-18|2166.44
#2020-06-19|2142.75
#2020-06-22|2152.34
#2020-06-23|2161.28
#2020-06-24|2105.42
#2020-06-25|2114.27
#2020-06-26|2068.18
#2020-06-29|2096.77
#2020-06-30|2110.12
#2020-07-01|2168.23
#2020-07-02|2146.97
#2020-07-03|2146.80
#2020-07-06|2195.43
#2020-07-07|2182.05
#2020-07-08|2201.27
#2020-07-09|2196.77
#2020-07-10|2275.07
#2020-07-13|2232.06
#2020-07-14|2260.87
#2020-07-15|2296.09
#2020-07-16|2297.97
#2020-07-17|2262.52
#2020-07-20|2262.33
#2020-07-21|2264.57
#2020-07-22|2268.08
#2020-07-23|2247.14
#2020-07-24|2257.77
#2020-07-27|2270.82
#2020-07-28|2252.86
#2020-07-29|2264.37
#2020-07-30|2263.19
#2020-07-31|2273.76
#2020-08-03|2293.80
#2020-08-04|2324.28
#2020-08-05|2350.83
#2020-08-06|2382.61
#2020-08-07|2366.86
#2020-08-10|2353.09
#2020-08-11|2338.46
#2020-08-12|2360.63
#2020-08-13|2368.06
#2020-08-14|2371.51
#2020-08-17|2362.33
#2020-08-18|2371.66
#2020-08-19|2356.57
#2020-08-20|2367.73
#2020-08-21|2353.71
#2020-08-24|2383.71
#2020-08-25|2373.87
#2020-08-26|2456.32
#2020-08-27|2449.85
#2020-08-28|2462.33
#2020-08-31|2447.90
#2020-09-01|2487.32
#2020-09-02|2504.77
#2020-09-03|2436.80
#2020-09-04|2414.14
#2020-09-07|2414.35
#2020-09-08|2398.72
#2020-09-09|2412.31
#2020-09-10|2376.67
#2020-09-11|2375.77
#2020-09-14|2389.56
#2020-09-15|2436.73
#2020-09-16|2441.58
#2020-09-17|2392.67
#2020-09-18|2378.84
#2020-09-21|2367.08
#2020-09-22|2388.94
#2020-09-23|2308.11
#2020-09-24|2307.97
#2020-09-25|2345.75
#2020-09-28|2386.51
#2020-09-29|2381.01
#2020-09-30|2386.36
#2020-10-01|2437.37
#2020-10-02|2393.08
#2020-10-05|2438.01
#2020-10-06|2391.73
#2020-10-07|2466.86
#2020-10-08|2474.93
#2020-10-09|2495.84
#2020-10-12|2498.32
#2020-10-13|2546.45
#2020-10-14|2504.37
#2020-10-15|2502.81
#2020-10-16|2479.34
#2020-10-19|2451.32
#2020-10-20|2451.34
#2020-10-21|2412.25
#2020-10-22|2418.49
#2020-10-23|2434.53
#2020-10-26|2384.23
#2020-10-27|2373.39
#2020-10-28|2311.57
#2020-10-29|2374.42
#2020-10-30|2317.04
#2020-11-02|2333.76
#2020-11-03|2382.79
#2020-11-04|2410.94
#2020-11-05|2473.06
#2020-11-06|2500.56
#2020-11-09|2559.05
#2020-11-10|2574.53
#2020-11-11|2567.05
#2020-11-12|2529.94
#2020-11-13|2564.02
#2020-11-16|2626.82
#2020-11-17|2642.21
#2020-11-18|2629.33
#2020-11-19|2626.02
#2020-11-20|2633.94
#2020-11-23|2666.85
#2020-11-24|2732.45
#2020-11-25|2718.53
#2020-11-26|2718.54
#2020-11-27|2714.72
#2020-11-30|2718.14
#2020-12-01|2766.04
#2020-12-02|2797.14
#2020-12-03|2788.14
#2020-12-04|2802.80
#2020-12-07|2831.24
#2020-12-08|2827.99
#2020-12-09|2795.18
#2020-12-10|2817.37
#2020-12-11|2979.80
#2020-12-14|2957.18
#2020-12-15|2995.93
#2020-12-16|2998.43
#2020-12-17|3018.89
#2020-12-18|3009.08
#2020-12-21|2972.84
#2020-12-22|2971.63
#2020-12-23|2978.11
#2020-12-24|2982.45
#2020-12-25|2982.45
#2020-12-28|3025.89
#2020-12-29|3031.99
#2020-12-30|3051.80
#2020-12-31|3077.90
#2021-01-01|3077.90
#2021-01-04|3003.97
#2021-01-05|3015.06
#2021-01-06|3010.95
#2021-01-07|3017.88
#2021-01-08|3020.46
#2021-01-11|3002.67
#2021-01-12|2974.13
#2021-01-13|2996.27
#2021-01-14|2974.26
#2021-01-15|2950.78
#2021-01-18|2950.76
#2021-01-19|2963.70
#2021-01-20|3127.08
#2021-01-21|3103.47
#2021-01-22|3088.88
#2021-01-25|3080.58
#2021-01-26|3096.76
#2021-01-27|2990.75
#2021-01-28|3061.80
#2021-01-29|3007.79
#2021-02-01|3062.84
#2021-02-02|3124.92
#2021-02-03|3116.45
#2021-02-04|3177.54
#2021-02-05|3191.82
#2021-02-08|3263.69
#2021-02-09|3270.87
#2021-02-10|3294.86
#2021-02-11|3301.82
#2021-02-12|3285.94
#2021-02-15|3286.04
#2021-02-16|3277.35
#2021-02-17|3271.36
#2021-02-18|3240.03
#2021-02-19|3254.28
#2021-02-22|3321.50
#2021-02-23|3370.05
#2021-02-24|3389.27
#2021-02-25|3298.33
#2021-02-26|3287.65
#2021-03-01|3392.81
#2021-03-02|3379.78
#2021-03-03|3314.97
#2021-03-04|3254.19
#2021-03-05|3301.67
#2021-03-08|3388.49
#2021-03-09|3346.47
#2021-03-10|3368.02
#2021-03-11|3432.84
#2021-03-12|3454.91
#2021-03-15|3465.91
#2021-03-16|3461.18
#2021-03-17|3461.26
#2021-03-18|3398.73
#2021-03-19|3410.17
#2021-03-22|3447.91
#2021-03-23|3392.78
#2021-03-24|3250.94
#2021-03-25|3228.72
#2021-03-26|3158.96
#2021-03-29|3136.17
#2021-03-30|3156.12
#2021-03-31|3159.00
#2021-04-01|3233.60
#2021-04-02|3233.60
#2021-04-05|3229.96
#2021-04-06|3257.96
#2021-04-07|3245.53
#2021-04-08|3254.04
#2021-04-09|3261.26
#2021-04-12|3240.68
#2021-04-13|3234.42
#2021-04-14|3225.00
#2021-04-15|3235.34
#2021-04-16|3238.63
#2021-04-19|3244.81
#2021-04-20|3191.00
#2021-04-21|3147.45
#2021-04-22|3142.01
#2021-04-23|3147.60
#2021-04-26|3174.80
#2021-04-27|3171.42
#2021-04-28|3153.94
#2021-04-29|3176.74
#2021-04-30|3178.90
#2021-05-03|3159.29
#2021-05-04|3128.18
#2021-05-05|3084.12
#2021-05-06|3085.88
#2021-05-07|3137.41
#2021-05-10|3068.21
#2021-05-11|3063.96
#2021-05-12|2998.30
#2021-05-13|3011.96
#2021-05-14|2998.70
#2021-05-17|2959.71
#2021-05-18|2954.39
#2021-05-19|2946.78
#2021-05-20|3002.70
#2021-05-21|3002.06
#2021-05-24|3035.94
#2021-05-25|3045.74
#2021-05-26|3066.94
#2021-05-27|3115.18
#2021-05-28|3104.11
#2021-05-31|3104.17
#2021-06-01|3112.15
#2021-06-02|3147.02
#2021-06-03|3095.27
#2021-06-04|3110.47
#2021-06-07|3127.93
#2021-06-08|3124.23
#2021-06-09|3102.20
#2021-06-10|3092.39
#2021-06-11|3123.41
#2021-06-14|3156.64
#2021-06-15|3120.13
#2021-06-16|3105.13
#2021-06-17|3117.85
#2021-06-18|3092.20
#2021-06-21|3105.00
#2021-06-22|3131.80
#2021-06-23|3160.08
#2021-06-24|3216.23
#2021-06-25|3240.52
#2021-06-28|3250.62
#2021-06-29|3218.75
#2021-06-30|3224.96
#2021-07-01|3245.13
#2021-07-02|3234.84
#2021-07-05|3234.86
#2021-07-06|3203.24
#2021-07-07|3173.24
#2021-07-08|3154.69
#2021-07-09|3212.25
#2021-07-12|3264.65
#2021-07-13|3241.98
#2021-07-14|3232.87
#2021-07-15|3225.32
#2021-07-16|3151.24
#2021-07-19|3093.89
#2021-07-20|3151.64
#2021-07-21|3135.62
#2021-07-22|3103.20
#2021-07-23|3133.41
#2021-07-26|3171.18
#2021-07-27|3174.39
#2021-07-28|3181.02
#2021-07-29|3163.68
#2021-07-30|3138.79
#2021-08-02|3129.27
#2021-08-03|3086.76
#2021-08-04|3088.13
#2021-08-05|3159.20
#2021-08-06|3152.23
#2021-08-09|3136.87
#2021-08-10|3142.86
#2021-08-11|3139.69
#2021-08-12|3148.25
#2021-08-13|3158.38
#2021-08-16|3145.23
#2021-08-17|3123.74
#2021-08-18|3115.52
#2021-08-19|3122.83
#2021-08-20|3155.32
#2021-08-23|3203.05
#2021-08-24|3233.14
#2021-08-25|3223.46
#2021-08-26|3194.44
#2021-08-27|3254.25
#2021-08-30|3265.95
#2021-08-31|3297.67
#2021-09-01|3329.66
#2021-09-02|3332.34
#2021-09-03|3322.74
#2021-09-06|3322.73
#2021-09-07|3373.35
#2021-09-08|3364.78
#2021-09-09|3355.21
#2021-09-10|3338.54
#2021-09-13|3339.26
#2021-09-14|3282.08
#2021-09-15|3317.74
#2021-09-16|3320.10
#2021-09-17|3321.45
#2021-09-20|3233.62
#2021-09-21|3176.11
#2021-09-22|3246.22
#2021-09-23|3284.58
#2021-09-24|3285.39
#2021-09-27|3308.11
#2021-09-28|3238.05
#2021-09-29|3242.60
#2021-09-30|3238.47
#2021-10-01|3309.68
#2021-10-04|3258.08
#2021-10-05|3332.94
#2021-10-06|3342.91
#2021-10-07|3361.36
#2021-10-08|3349.87
#2021-10-11|3309.33
#2021-10-12|3302.44
#2021-10-13|3319.17
#2021-10-14|3352.83
#2021-10-15|3356.39
#2021-10-18|3338.93
#2021-10-19|3342.75
#2021-10-20|3314.49
#2021-10-21|3359.52
#2021-10-22|3345.27
#2021-10-25|3380.12
#2021-10-26|3370.55
#2021-10-27|3315.82
#2021-10-28|3352.64
#2021-10-29|3366.92
#2021-11-01|3382.93
#2021-11-02|3374.60
#2021-11-03|3404.68
#2021-11-04|3360.42
#2021-11-05|3372.81
#2021-11-08|3427.16
#2021-11-09|3422.61
#2021-11-10|3384.20
#2021-11-11|3324.51
#2021-11-12|3360.54
#2021-11-15|3361.57
#2021-11-16|3381.55
#2021-11-17|3369.24
#2021-11-18|3317.53
#2021-11-19|3290.85
#2021-11-22|3251.88
#2021-11-23|3212.42
#2021-11-24|3225.87
#2021-11-25|3225.87
#2021-11-26|3193.24
#2021-11-29|3189.64
#2021-11-30|3103.72
#2021-12-01|2998.56
#2021-12-02|3057.94
#2021-12-03|3017.64
#2021-12-06|3076.40
#2021-12-07|3119.06
#2021-12-08|3152.61
#2021-12-09|3098.82
#2021-12-10|3095.88
#2021-12-13|3046.81
#2021-12-14|3016.03
#2021-12-15|3046.72
#2021-12-16|3003.76
#2021-12-17|3012.15
#2021-12-20|2992.89
#2021-12-21|3073.97
#2021-12-22|3094.96
#2021-12-23|3124.12
#2021-12-24|3124.20
#2021-12-27|3121.62
#2021-12-28|3129.59
#2021-12-29|3119.55
#2021-12-30|3143.48
#2021-12-31|3104.49
#2022-01-03|3122.29
#2022-01-04|3096.23
#2022-01-05|3023.74
#2022-01-06|3013.70
#2022-01-07|3018.11
#2022-01-10|3002.52
#2022-01-11|3024.08
#2022-01-12|3017.28
#2022-01-13|2962.62
#2022-01-14|2951.33
#2022-01-17|2951.33
#2022-01-18|2897.47
#2022-01-19|2878.30
#2022-01-20|2828.13
#2022-01-21|2529.97
#2022-01-24|2526.36
#2022-01-25|2473.32
#2022-01-26|2424.40
#2022-01-27|2474.86
#2022-01-28|2524.23
#2022-01-31|2657.90
#2022-02-01|2734.29
#2022-02-02|2665.16
#2022-02-03|2595.66
#2022-02-04|2637.61
#2022-02-07|2629.48
#2022-02-08|2647.59
#2022-02-09|2742.75
#2022-02-10|2761.76
#2022-02-11|2697.58
#2022-02-14|2709.21
#2022-02-15|2786.03
#2022-02-16|2765.86
#2022-02-17|2705.29
#2022-02-18|2690.30
#2022-02-21|2690.30
#2022-02-22|2624.75
#2022-02-23|2579.12
#2022-02-24|2673.00
#2022-02-25|2689.72
#2022-02-28|2694.36
#2022-03-01|2643.78
#2022-03-02|2670.80
#2022-03-03|2623.19
#2022-03-04|2545.24
#2022-03-07|2426.70
#2022-03-08|2397.27
#2022-03-09|2457.03
#2022-03-10|2441.71
#2022-03-11|2376.17
#2022-03-14|2340.38
#2022-03-15|2414.94
#2022-03-16|2499.53
#2022-03-17|2548.05
#2022-03-18|2579.76
#2022-03-21|2549.81
#2022-03-22|2593.88
#2022-03-23|2558.77
#2022-03-24|2582.68
#2022-03-25|2580.94
#2022-03-28|2600.25
#2022-03-29|2669.86
#2022-03-30|2624.65
#2022-03-31|2568.46
#2022-04-01|2564.96
#2022-04-04|2617.03
#2022-04-05|2551.95
#2022-04-06|2489.70
#2022-04-07|2464.43
#2022-04-08|2452.34
#2022-04-11|2427.36
#2022-04-12|2415.62
#2022-04-13|2449.91
#2022-04-14|2408.53
#2022-04-15|2408.53
#2022-04-18|2374.05
#2022-04-19|2445.74
#2022-04-20|2164.09
#2022-04-21|2107.37
#2022-04-22|2052.93
#2022-04-25|2062.02
#2022-04-26|1981.39
#2022-04-27|1951.34
#2022-04-28|1982.69
#2022-04-29|1919.01
#2022-05-02|1964.27
#2022-05-03|1962.55
#2022-05-04|2005.29
#2022-05-05|1917.04
#2022-05-06|1853.75
#2022-05-09|1786.28
#2022-05-10|1795.57
#2022-05-11|1748.20
#2022-05-12|1767.71
#2022-05-13|1841.55
#2022-05-16|1816.92
#2022-05-17|1882.42
#2022-05-18|1804.64
#2022-05-19|1814.60
#2022-05-20|1812.80
#2022-05-23|1844.04
#2022-05-24|1754.66
#2022-05-25|1803.72
#2022-05-26|1843.13
#2022-05-27|1904.29
#2022-05-30|1904.49
#2022-05-31|1914.44
#2022-06-01|1882.42
#2022-06-02|1925.75
#2022-06-03|1880.87
#2022-06-06|1873.30
#2022-06-07|1881.04
#2022-06-08|1881.09
#2022-06-09|1815.83
#2022-06-10|1744.62
#2022-06-13|1658.06
#2022-06-14|1642.58
#2022-06-15|1694.62
#2022-06-16|1640.45
#2022-06-17|1655.70
#2022-06-20|1655.93
#2022-06-21|1641.23
#2022-06-22|1651.11
#2022-06-23|1668.47
#2022-06-24|1731.38
#2022-06-27|1720.98
#2022-06-28|1682.41
#2022-06-29|1674.23
#2022-06-30|1653.13
#2022-07-01|1682.65
#2022-07-04|1682.75
#2022-07-05|1703.52
#2022-07-06|1684.88
#2022-07-07|1721.77
#2022-07-08|1702.65
#2022-07-11|1654.46
#2022-07-12|1656.23
#2022-07-13|1651.84
#2022-07-14|1626.74
#2022-07-15|1696.36
#2022-07-18|1708.79
#2022-07-19|1778.26
#2022-07-20|1855.89
#2022-07-21|1878.16
#2022-07-22|1848.83
#2022-07-25|1844.90
#2022-07-26|1795.08
#2022-07-27|1865.55
#2022-07-28|1881.47
#2022-07-29|1882.30
#2022-08-01|1890.82
#2022-08-02|1874.82
#2022-08-03|1934.01
#2022-08-04|1935.40
#2022-08-05|1918.61
#2022-08-08|1966.48
#2022-08-09|1946.68
#2022-08-10|2055.49
#2022-08-11|2102.04
#2022-08-12|2150.58
#2022-08-15|2171.91
#2022-08-16|2174.48
#2022-08-17|2127.36
#2022-08-18|2125.53
#2022-08-19|2083.66
#2022-08-22|2001.66
#2022-08-23|1987.20
#2022-08-24|2012.17
#2022-08-25|2039.78
#2022-08-26|1975.15
#2022-08-29|1968.01
#2022-08-30|1945.65
#2022-08-31|1941.44
#2022-09-01|1952.86
#2022-09-02|1932.80
#2022-09-05|1932.78
#2022-09-06|1899.46
#2022-09-07|1950.05
#2022-09-08|1951.66
#2022-09-09|2007.99
#2022-09-12|2033.57
#2022-09-13|1934.16
#2022-09-14|1948.33
#2022-09-15|1959.07
#2022-09-16|1934.01
#2022-09-19|1957.81
#2022-09-20|1933.38
#2022-09-21|1878.69
#2022-09-22|1845.35
#2022-09-23|1791.00
#2022-09-26|1762.21
#2022-09-27|1749.35
#2022-09-28|1831.77
#2022-09-29|1791.72
#2022-09-30|1758.92
#2022-10-03|1802.61
#2022-10-04|1862.78
#2022-10-05|1841.88
#2022-10-06|1838.34
#2022-10-07|1770.64
#2022-10-10|1758.74
#2022-10-11|1704.82
#2022-10-12|1719.34
#2022-10-13|1781.83
#2022-10-14|1751.52
#2022-10-17|1812.04
#2022-10-18|1829.02
#2022-10-19|1879.70
#2022-10-20|1872.89
#2022-10-21|1949.50
#2022-10-24|1931.22
#2022-10-25|1982.06
#2022-10-26|1984.20
#2022-10-27|1965.04
#2022-10-28|1986.31
#2022-10-31|1978.04
#2022-11-01|1973.18
#2022-11-02|1889.68
#2022-11-03|1852.24
#2022-11-04|1819.19
#2022-11-07|1823.95
#2022-11-08|1833.35
#2022-11-09|1699.92
#2022-11-10|1803.20
#2022-11-11|1895.65
#2022-11-14|1897.84
#2022-11-15|1942.56
#2022-11-16|1907.91
#2022-11-17|1867.19
#2022-11-18|1856.09
#2022-11-21|1884.54
#2022-11-22|1890.19
#2022-11-23|1932.49
#2022-11-24|1932.58
#2022-11-25|1924.56
#2022-11-28|1880.79
#2022-11-29|1880.82
#2022-11-30|1966.52
#2022-12-01|1995.75
#2022-12-02|2008.81
#2022-12-05|1949.50
#2022-12-06|1887.25
#2022-12-07|1886.80
#2022-12-08|1896.22
#2022-12-09|1924.85
#2022-12-12|1935.11
#2022-12-13|1949.85
#2022-12-14|1937.79
#2022-12-15|1826.61
#2022-12-16|1818.21
#2022-12-19|1764.64
#2022-12-20|1779.98
#2022-12-21|1801.91
#2022-12-22|1797.95
#2022-12-23|1804.40
#2022-12-26|1804.40
#2022-12-27|1769.66
#2022-12-28|1728.14
#2022-12-29|1794.66
#2022-12-30|1798.90
#2023-01-02|1798.90
#2023-01-03|1815.05
#2023-01-04|1886.50
#2023-01-05|1889.38
#2023-01-06|1929.20
#2023-01-09|1940.05
#2023-01-10|1983.70
#2023-01-11|1996.94
#2023-01-12|2032.50
#2023-01-13|2035.26
#2023-01-16|2035.39
#2023-01-17|2029.37
#2023-01-18|2007.40
#2023-01-19|1981.71
#2023-01-20|2082.68
#2023-01-23|2140.96
#2023-01-24|2153.58
#2023-01-25|2195.72
#2023-01-26|2211.17
#2023-01-27|2207.05
#2023-01-30|2164.59
#2023-01-31|2187.08
#2023-02-01|2226.58
#2023-02-02|2289.00
#2023-02-03|2253.24
#2023-02-06|2231.67
#2023-02-07|2244.37
#2023-02-08|2245.66
#2023-02-09|2215.90
#2023-02-10|2158.02
#2023-02-13|2186.05
#2023-02-14|2188.85
#2023-02-15|2247.05
#2023-02-16|2189.02
#2023-02-17|2179.27
#2023-02-20|2179.28
#2023-02-21|2114.65
#2023-02-22|2114.78
#2023-02-23|2098.73
#2023-02-24|2063.03
#2023-02-27|2080.98
#2023-02-28|2064.17
#2023-03-01|2031.15
#2023-03-02|2041.60
#2023-03-03|2071.36
#2023-03-06|2052.49
#2023-03-07|2023.61
#2023-03-08|2033.30
#2023-03-09|1960.15
#2023-03-10|1916.69
#2023-03-13|1901.86
#2023-03-14|1918.99
#2023-03-15|1921.41
#2023-03-16|1961.00
#2023-03-17|1935.82
#2023-03-20|1951.06
#2023-03-21|1991.64
#2023-03-22|1940.38
#2023-03-23|2000.86
#2023-03-24|1994.46
#2023-03-27|2015.89
#2023-03-28|2001.49
#2023-03-29|2042.09
#2023-03-30|2069.97
#2023-03-31|2110.53
#2023-04-03|2106.86
#2023-04-04|2101.28
#2023-04-05|2086.90
#2023-04-06|2093.68
#2023-04-07|2093.68
#2023-04-10|2111.45
#2023-04-11|2105.50
#2023-04-12|2059.26
#2023-04-13|2115.13
#2023-04-14|2087.49
#2023-04-17|2091.52
#2023-04-18|2095.41
#2023-04-19|2057.15
#2023-04-20|2049.80
#2023-04-21|2066.08
#2023-04-24|2062.44
#2023-04-25|2023.16
#2023-04-26|2002.15
#2023-04-27|2053.41
#2023-04-28|2091.24
#2023-05-01|2077.68
#2023-05-02|2037.53
#2023-05-03|2037.80
#2023-05-04|1985.68
#2023-05-05|2033.89
#2023-05-08|2079.65
#2023-05-09|2065.16
#2023-05-10|2054.03
#2023-05-11|1995.12
#2023-05-12|1985.94
#2023-05-15|1996.69
#2023-05-16|1966.16
#2023-05-17|2005.41
#2023-05-18|2072.36
#2023-05-19|2036.87
#2023-05-22|2039.16
#2023-05-23|1999.98
#2023-05-24|2004.03
#2023-05-25|1975.17
#2023-05-26|2022.81
#2023-05-29|2022.88
#2023-05-30|2048.88
#2023-05-31|2046.36
#2023-06-01|2075.61
#2023-06-02|2101.00
#2023-06-05|2107.57
#2023-06-06|2120.53
#2023-06-07|2140.34
#2023-06-08|2170.30
#2023-06-09|2180.32
#2023-06-12|2202.81
#2023-06-13|2233.63
#2023-06-14|2227.52
#2023-06-15|2238.94
#2023-06-16|2195.01
#2023-06-19|2195.00
#2023-06-20|2173.62
#2023-06-21|2150.57
#2023-06-22|2139.64
#2023-06-23|2129.89
#2023-06-26|2123.55
#2023-06-27|2144.95
#2023-06-28|2171.69
#2023-06-29|2166.94
#2023-06-30|2192.98
#2023-07-03|2212.83
#2023-07-04|2212.95
#2023-07-05|2209.01
#2023-07-06|2180.47
#2023-07-07|2180.47
#2023-07-10|2187.57
#2023-07-11|2217.81
#2023-07-12|2232.26
#2023-07-13|2253.81
#2023-07-14|2214.42
#2023-07-17|2213.49
#2023-07-18|2265.01
#2023-07-19|2268.71
#2023-07-20|2184.03
#2023-07-21|2157.27
#2023-07-24|2145.18
#2023-07-25|2133.72
#2023-07-26|2135.77
#2023-07-27|2109.60
#2023-07-28|2155.05
#2023-07-31|2210.42
#2023-08-01|2204.61
#2023-08-02|2156.37
#2023-08-03|2151.41
#2023-08-04|2173.69
#2023-08-07|2203.97
#2023-08-08|2211.63
#2023-08-09|2174.26
#2023-08-10|2203.57
#2023-08-11|2160.12
#2023-08-14|2162.65
#2023-08-15|2136.57
#2023-08-16|2108.07
#2023-08-17|2070.22
#2023-08-18|2079.51
#2023-08-21|2082.44
#2023-08-22|2088.88
#2023-08-23|2124.26
#2023-08-24|2049.12
#2023-08-25|2069.56
#2023-08-28|2088.82
#2023-08-29|2122.44
#2023-08-30|2136.54
#2023-08-31|2124.78
#2023-09-01|2097.18
#2023-09-04|2097.18
#2023-09-05|2108.25
#2023-09-06|2102.56
#2023-09-07|2086.24
#2023-09-08|2096.26
#2023-09-11|2119.17
#2023-09-12|2105.69
#2023-09-13|2056.38
#2023-09-14|2052.34
#2023-09-15|2048.28
#2023-09-18|2031.08
#2023-09-19|2007.36
#2023-09-20|1983.36
#2023-09-21|1974.97
#2023-09-22|1946.65
#2023-09-25|1947.74
#2023-09-26|1925.61
#2023-09-27|1929.91
#2023-09-28|1934.03
#2023-09-29|1947.38
#2023-10-02|1955.33
#2023-10-03|1919.26
#2023-10-04|1925.92
#2023-10-05|1923.06
#2023-10-06|1970.78
#2023-10-09|2000.88
#2023-10-10|1987.33
#2023-10-11|1974.85
#2023-10-12|1951.50
#2023-10-13|1931.89
#2023-10-16|1967.30
#2023-10-17|1966.25
#2023-10-18|1920.13
#2023-10-19|1997.41
#2023-10-20|1981.79
#2023-10-23|1992.80
#2023-10-24|2006.43
#2023-10-25|1968.41
#2023-10-26|1940.71
#2023-10-27|1922.76
#2023-10-30|1965.50
#2023-10-31|1984.45
#2023-11-01|1996.75
#2023-11-02|2052.66
#2023-11-03|2104.34
#2023-11-06|2087.97
#2023-11-07|2090.68
#2023-11-08|2073.43
#2023-11-09|2108.64
#2023-11-10|2100.81
#2023-11-13|2097.33
#2023-11-14|2140.30
#2023-11-15|2188.42
#2023-11-16|2190.26
#2023-11-17|2195.45
#2023-11-20|2223.83
#2023-11-21|2212.86
#2023-11-22|2229.54
#2023-11-23|2229.48
#2023-11-24|2244.62
#2023-11-27|2237.17
#2023-11-28|2210.81
#2023-11-29|2214.15
#2023-11-30|2206.74
#2023-12-01|2212.09
#2023-12-04|2182.91
#2023-12-05|2161.81
#2023-12-06|2151.85
#2023-12-07|2168.37
#2023-12-08|2194.02
#2023-12-11|2201.30
#2023-12-12|2191.73
#2023-12-13|2251.92
#2023-12-14|2263.02
#2023-12-15|2256.52
#2023-12-18|2273.67
#2023-12-19|2311.65
#2023-12-20|2263.40
#2023-12-21|2277.52
#2023-12-22|2253.10
#2023-12-25|2253.10
#2023-12-26|2263.73
#2023-12-27|2262.38
#2023-12-28|2263.54
#2023-12-29|2248.56
#2024-01-01|2248.56
#2024-01-02|2218.86
#2024-01-03|2215.71
#2024-01-04|2214.99
#2024-01-05|2216.33
#2024-01-08|2253.15
#2024-01-09|2226.06
#2024-01-10|2216.04
#2024-01-11|2236.54
#2024-01-12|2243.48
#2024-01-15|2243.54
#2024-01-16|2231.08
#2024-01-17|2205.75
#2024-01-18|2233.33
#2024-01-19|2244.29
#2024-01-22|2274.20
#2024-01-23|2283.54
#2024-01-24|2373.07
#2024-01-25|2422.23
#2024-01-26|2441.13
#2024-01-29|2472.48
#2024-01-30|2435.74
#2024-01-31|2426.27
#2024-02-01|2444.92
#2024-02-02|2438.36
#2024-02-05|2416.53
#2024-02-06|2430.81
#2024-02-07|2418.94
#2024-02-08|2506.30
#2024-02-09|2495.85
#2024-02-12|2513.65
#2024-02-13|2500.70
#2024-02-14|2563.45
#2024-02-15|2608.28
#2024-02-16|2601.05
#2024-02-19|2601.05
#2024-02-20|2555.71
#2024-02-21|2533.11
#2024-02-22|2563.23
#2024-02-23|2542.08
#2024-02-26|2547.12
#2024-02-27|2595.45
#2024-02-28|2590.17
#2024-02-29|2614.95
#2024-03-01|2641.58
#2024-03-04|2639.51
#2024-03-05|2597.69
#2024-03-06|2578.59
#2024-03-07|2607.81
#2024-03-08|2601.91
#2024-03-11|2621.69
#2024-03-12|2635.42
#2024-03-13|2634.51
#2024-03-14|2623.56
#2024-03-15|2606.92
#2024-03-18|2643.15
#2024-03-19|2657.26
#2024-03-20|2700.29
#2024-03-21|2695.28
#2024-03-22|2691.33
#2024-03-25|2721.76
#2024-03-26|2727.14
#2024-03-27|2717.61
#2024-03-28|2717.50
#2024-03-29|2717.50
#2024-04-01|2720.26
#2024-04-02|2724.34
#2024-04-03|2732.42
#2024-04-04|2682.82
#2024-04-05|2727.35
#2024-04-08|2708.78
#2024-04-09|2699.46
#2024-04-10|2679.47
#2024-04-11|2705.97
#2024-04-12|2657.83
#2024-04-15|2611.85
#2024-04-16|2634.83
#2024-04-17|2618.83
#2024-04-18|2611.65
#2024-04-19|2518.02
#2024-04-22|2517.05
#2024-04-23|2580.28
#2024-04-24|2546.57
#2024-04-25|2549.93
#2024-04-26|2543.73
#2024-04-29|2539.24
#2024-04-30|2495.46
#2024-05-01|2505.30
#2024-05-02|2559.89
#2024-05-03|2595.79
#2024-05-06|2657.28
#2024-05-07|2586.38
#2024-05-08|2588.15
#2024-05-09|2603.84
#2024-05-10|2598.03
#2024-05-13|2615.28
#2024-05-14|2610.53
#2024-05-15|2593.35
#2024-05-16|2596.98
#2024-05-17|2614.38
#2024-05-20|2653.11
#2024-05-21|2663.05
#2024-05-22|2645.57
#2024-05-23|2603.74
#2024-05-24|2642.31
#2024-05-27|2642.29
#2024-05-28|2651.36
#2024-05-29|2643.98
#2024-05-30|2642.26
#2024-05-31|2653.76
#2024-06-03|2634.43
#2024-06-04|2630.86
#2024-06-05|2656.18
#2024-06-06|2647.51
#2024-06-07|2628.39
#2024-06-10|2637.76
#2024-06-11|2625.86
#2024-06-12|2635.91
#2024-06-13|2624.56
#2024-06-14|2648.67
#2024-06-17|2674.42
#2024-06-18|2694.32
#2024-06-19|2694.32
#2024-06-20|2684.13
#2024-06-21|2704.16
#2024-06-24|2671.69
#2024-06-25|2681.37
#2024-06-26|2688.45
#2024-06-27|2703.54
#2024-06-28|2669.58
#2024-07-01|2649.26
#2024-07-02|2669.06
#2024-07-03|2686.01
#2024-07-04|2686.01
#2024-07-05|2694.72
#2024-07-08|2681.55
#2024-07-09|2687.59
#2024-07-10|2671.59
#2024-07-11|2628.94
#2024-07-12|2630.13
#2024-07-15|2648.00
#2024-07-16|2677.59
#2024-07-17|2640.29
#2024-07-18|2627.57
#2024-07-19|2599.83
#2024-07-22|2625.24
#2024-07-23|2599.35
#2024-07-24|2549.96
#2024-07-25|2542.57
#2024-07-26|2556.63
#2024-07-29|2566.61
#2024-07-30|2575.96
#2024-07-31|2584.85
#2024-08-01|2555.06
#2024-08-02|2490.48
#2024-08-05|2433.74
#2024-08-06|2479.74
#2024-08-07|2455.85
#2024-08-08|2489.25
#2024-08-09|2517.22
#2024-08-12|2506.54
#2024-08-13|2540.31
#2024-08-14|2568.88
#2024-08-15|2602.04
#2024-08-16|2629.34
#2024-08-19|2677.14
#2024-08-20|2686.96
#2024-08-21|2697.39
#2024-08-22|2671.39
#2024-08-23|2686.78
#2024-08-26|2700.02
#2024-08-27|2703.52
#2024-08-28|2666.48
#2024-08-29|2682.95
#2024-08-30|2710.25
#2024-09-02|2710.25
#2024-09-03|2635.70
#2024-09-04|2645.24
#2024-09-05|2649.36
#2024-09-06|2598.83
#2024-09-09|2619.17
#2024-09-10|2613.55
#2024-09-11|2625.81
#2024-09-12|2655.36
#2024-09-13|2700.34
#2024-09-16|2712.88
#2024-09-17|2744.93
#2024-09-18|2725.15
#2024-09-19|2755.74
#2024-09-20|2744.35
#2024-09-23|2744.21
#2024-09-24|2788.68
#2024-09-25|2782.74
#2024-09-26|2780.31
#2024-09-27|2783.25
#2024-09-30|2786.98
#2024-10-01|2757.81
#2024-10-02|2765.75
#2024-10-03|2753.81
#2024-10-04|2793.96
#2024-10-07|2732.67
#2024-10-08|2775.53
#2024-10-09|2800.85
#2024-10-10|2798.03
#2024-10-11|2803.13
#2024-10-14|2793.38
#2024-10-15|2777.93
#2024-10-16|2798.12
#2024-10-17|2769.44
#2024-10-18|2913.13
#2024-10-21|2914.30
#2024-10-22|2897.85
#2024-10-23|2859.53
#2024-10-24|2863.30
#2024-10-25|2864.84
#2024-10-28|2870.27
#2024-10-29|2894.60
#2024-10-30|2880.50
#2024-10-31|2889.54
#2024-11-01|2888.84
#2024-11-04|2882.75
#2024-11-05|2913.78
#2024-11-06|2987.37
#2024-11-07|3035.92
#2024-11-08|3017.14
#2024-11-11|3060.87
#2024-11-12|3088.93
#2024-11-13|3119.69
#2024-11-14|3179.93
#2024-11-15|3162.95
#2024-11-18|3195.29
#2024-11-19|3237.77
#2024-11-20|3293.29
#2024-11-21|3340.23
#2024-11-22|3352.34
#2024-11-25|3308.94
#2024-11-26|3311.89
#2024-11-27|3340.32
#2024-11-28|3340.32
#2024-11-29|3359.69
#2024-12-02|3389.89
#2024-12-03|3396.45
#2024-12-04|3420.21
#2024-12-05|3425.84
#2024-12-06|3464.11
#2024-12-09|3389.23
#2024-12-10|3388.19
#2024-12-11|3431.92
#2024-12-12|3431.14
#2024-12-13|3398.35
#2024-12-16|3393.70
#2024-12-17|3395.66
#2024-12-18|3300.67
#2024-12-19|3319.92
#2024-12-20|3340.27
#2024-12-23|3328.66
#2024-12-24|3382.76
#2024-12-25|3382.76
#2024-12-26|3370.17
#2024-12-27|3324.26
#2024-12-30|3299.04
#2024-12-31|3282.53
#2025-01-01|3282.53
#2025-01-02|3272.92
#2025-01-03|3272.19
#2025-01-06|3280.85
#2025-01-07|3265.25
#2025-01-08|3238.81
#2025-01-09|3238.83
#2025-01-10|3144.16
#2025-01-13|3148.33
#2025-01-14|3129.02
#2025-01-15|3170.91
#2025-01-16|3143.10
#2025-01-17|3183.19
#2025-01-20|3183.21
#2025-01-21|3222.74
#2025-01-22|3370.32
#2025-01-23|3449.06
#2025-01-24|3450.05
#2025-01-27|3456.02
#2025-01-28|3447.48
#2025-01-29|3469.77
#2025-01-30|3461.80
#2025-01-31|3460.77
#2025-02-03|3470.63
#2025-02-04|3493.23
#2025-02-05|3498.62
#2025-02-06|3521.31
#2025-02-07|3513.35
#2025-02-10|3534.52
#2025-02-11|3496.54
#2025-02-12|3537.84
#2025-02-13|3517.64
#2025-02-14|3548.45
#2025-02-17|3548.45
#2025-02-18|3501.29
#2025-02-19|3525.18
#2025-02-20|3478.91
#2025-02-21|3409.52
#2025-02-24|3413.60
#2025-02-25|3377.79
#2025-02-26|3402.98
#2025-02-27|3345.83
#2025-02-28|3410.90
#2025-03-03|3369.35
#2025-03-04|3336.60
#2025-03-05|3376.96
#2025-03-06|3184.94
#2025-03-07|3163.29
#2025-03-10|3079.78
#2025-03-11|3078.92
#2025-03-12|3127.99
#2025-03-13|3037.34
#2025-03-14|3113.78
#2025-03-17|3188.48
#2025-03-18|3147.18
#2025-03-19|3222.24
#2025-03-20|3191.90
#2025-03-21|3213.98
#2025-03-24|3250.90
#2025-03-25|3317.83
#2025-03-26|3259.21
#2025-03-27|3260.86
#2025-03-28|3149.98
#2025-03-31|3164.18
#2025-04-01|3141.38
#2025-04-02|3163.46
#2025-04-03|3007.78
#2025-04-04|2815.60
#2025-04-07|2829.55
#2025-04-08|2809.84
#2025-04-09|3083.55
#2025-04-10|2956.73
#2025-04-11|2950.00
#2025-04-14|2976.21
#2025-04-15|3067.64
#2025-04-16|3005.34
#2025-04-17|3054.81
#2025-04-18|3054.81
#2025-04-21|3062.04
#2025-04-22|3185.29
#2025-04-23|3223.46
#2025-04-24|3345.06
#2025-04-25|3359.29
#2025-04-28|3378.58
#2025-04-29|3418.61
#2025-04-30|3424.37
#2025-05-01|3420.71
#2025-05-02|3487.77
#2025-05-05|3445.95
#2025-05-06|3453.34
#2025-05-07|3569.33
#2025-05-08|3583.02
#2025-05-09|3597.95
#2025-05-12|3599.57
#2025-05-13|3664.08
#2025-05-14|3697.15
#2025-05-15|3739.72
#2025-05-16|3775.39
#2025-05-19|3766.97
#2025-05-20|3768.13
#2025-05-21|3742.17
#2025-05-22|3733.29
#2025-05-23|3717.81
#2025-05-26|3717.87
#2025-05-27|3800.90
#2025-05-28|3791.60
#2025-05-29|3747.12
#2025-05-30|3795.61
#2025-06-02|3811.60
#2025-06-03|3814.72
#2025-06-04|3853.25
#2025-06-05|3856.51
#2025-06-06|3857.04
#2025-06-09|3833.84
#2025-06-10|3831.82
#2025-06-11|3871.14
#2025-06-12|3844.00
#2025-06-13|3822.25
#2025-06-16|3878.75
#2025-06-17|3849.51
#2025-06-18|3860.02
#2025-06-19|3860.00
#2025-06-20|3878.24
#2025-06-23|3927.15
#2025-06-24|3992.52
#2025-06-25|3982.28
#2025-06-26|4058.27
#2025-06-27|4099.61
#2025-06-30|4148.91
#2025-07-01|4062.49
#2025-07-02|4048.69
#2025-07-03|4084.63
#2025-07-04|4084.61
#2025-07-07|4052.81
#2025-07-08|4023.61
#2025-07-09|4036.39
#2025-07-10|3991.44
#2025-07-11|3960.39
#2025-07-14|3997.87
#2025-07-15|3984.90
#2025-07-16|3986.86
#2025-07-17|4052.03
#2025-07-18|3929.69
#2025-07-21|3961.02
#2025-07-22|3901.02
#2025-07-23|3913.22
#2025-07-24|3909.88
#2025-07-25|3906.91
#2025-07-28|3890.37
#2025-07-29|3857.12
#2025-07-30|3883.49
#2025-07-31|3832.09
#2025-08-01|3798.70
#2025-08-04|3856.84
#2025-08-05|3799.07
#2025-08-06|3833.71
#2025-08-07|3800.23
#2025-08-08|3776.49
#2025-08-11|3793.54
#2025-08-12|3831.26
#2025-08-13|3848.85
#2025-08-14|3880.49
#2025-08-15|3888.57
#2025-08-18|3912.75
#2025-08-19|3854.12
#2025-08-20|3858.36
#2025-08-21|3838.65
#2025-08-22|3875.48
#2025-08-25|3884.98
#2025-08-26|3891.11
#2025-08-27|3895.79
#2025-08-28|3909.24
#2025-08-29|3870.53
#2025-09-01|3870.53
#2025-09-02|3876.78
#2025-09-03|3892.01
#2025-09-04|3956.72
#2025-09-05|3935.09
#2025-09-08|3954.49
#2025-09-09|3962.71
#2025-09-10|3903.69
#2025-09-11|3888.03
#2025-09-12|3874.71
#2025-09-15|3904.97
#2025-09-16|3882.71
#2025-09-17|3941.29
#2025-09-18|3903.01
#2025-09-19|3933.68
#2025-09-22|3931.07
#2025-09-23|3914.91
#2025-09-24|3898.30
#2025-09-25|3899.14
#2025-09-26|3910.33
#2025-09-29|3916.80
#2025-09-30|3909.44
#2025-10-01|3832.03
#2025-10-02|3812.37
#2025-10-03|3798.01
#2025-10-06|3823.11
#2025-10-07|3862.47
#2025-10-08|3886.41
#2025-10-09|3897.26
#2025-10-10|3844.32
#2025-10-13|3860.13
#2025-10-14|3866.28
#2025-10-15|3855.17
#2025-10-16|3792.43
#2025-10-17|3828.24
#2025-10-20|3916.09
#2025-10-21|3965.99
#2025-10-22|3737.81
#2025-10-23|3738.96
#2025-10-24|3687.30
#2025-10-27|3697.95
#2025-10-28|3699.80
#2025-10-29|3680.97
#2025-10-30|3687.06
#2025-10-31|3758.01
#2025-11-03|3711.97
#2025-11-04|3696.22
#2025-11-05|3707.96
#2025-11-06|3691.94
#2025-11-07|3708.12
#2025-11-10|3754.02
#2025-11-11|3808.54
#2025-11-12|3850.74
#2025-11-13|3764.94
#2025-11-14|3678.68
#2025-11-17|3651.71
#2025-11-18|3735.25
#2025-11-19|3639.28
#2025-11-20|3532.68
#2025-11-21|3535.88
#2025-11-24|3556.22
#2025-11-25|3526.82
#2025-11-26|3571.84
#2025-11-27|3571.86
#2025-11-28|3609.82
#2025-12-01|3652.70
#2025-12-02|3645.60
#2025-12-03|3554.81
#2025-12-04|3544.64
#2025-12-05|3510.93
#2025-12-08|3479.91
#2025-12-09|3488.98
#2025-12-10|3454.89
#2025-12-11|3502.95
#2025-12-12|3526.82
#2025-12-15|3492.61
#2025-12-16|3508.47
#2025-12-17|3503.35
#2025-12-18|3491.68
#2025-12-19|3495.25
#2025-12-22|3496.49
#2025-12-23|3512.25
#2025-12-24|3529.62
#2025-12-25|3529.62
#2025-12-26|3532.79
#2025-12-29|3530.73
#2025-12-30|3530.65
#2025-12-31|3517.42
#2026-01-01|3517.42
#2026-01-02|3451.34
#2026-01-05|3480.67
#2026-01-06|3468.49
#2026-01-07|3448.17
#2026-01-08|3451.61
#2026-01-09|3449.60
#2026-01-12|3418.59
#2026-01-13|3442.23
#2026-01-14|3416.05
#2026-01-15|3406.22
#2026-01-16|3381.15
#2026-01-19|3381.11
#2026-01-20|3349.75
#2026-01-21|3347.40
#2026-01-22|3315.80
#2026-01-23|3348.55
#2026-01-26|3336.34
#2026-01-27|3316.41
#2026-01-28|3283.79
#2026-01-29|3269.48
#2026-01-30|3287.82
#2026-02-02|3205.07
#2026-02-03|3124.33
#2026-02-04|3147.36
#2026-02-05|3138.05
#2026-02-06|3195.08
#2026-02-09|3168.95
#2026-02-10|3224.69
#2026-02-11|3154.05
#2026-02-12|3024.86
#2026-02-13|3071.70
#2026-02-16|3071.71
#2026-02-17|3083.96
#2026-02-18|3125.37
#2026-02-19|3107.79
#2026-02-20|3143.61
#2026-02-23|3072.72
#2026-02-24|3129.26
#2026-02-25|3203.25
#2026-02-26|3253.49
#2026-02-27|3464.98
#2026-03-02|3470.40
#2026-03-03|3466.98
#2026-03-04|3480.46
#2026-03-05|3492.04
#2026-03-06|3478.14
#2026-03-09|3460.78
#2026-03-10|3426.13
#2026-03-11|3382.60
#2026-03-12|3349.69
#2026-03-13|3360.69
#2026-03-16|3365.96
#2026-03-17|3364.61
#2026-03-18|3348.18
#2026-03-19|3292.14
#2026-03-20|3289.41
#2026-03-23|3314.73
#2026-03-24|3252.75
#2026-03-25|3276.51
#2026-03-26|3280.86
#2026-03-27|3254.82
#2026-03-30|3268.78
#2026-03-31|3355.31
#2026-04-01|3347.17
#2026-04-02|3414.30
#2026-04-03|3414.30
#2026-04-06|3419.07
#2026-04-07|3416.52
#2026-04-08|3462.97