Table Data - Nasdaq North America Media Total Return Index
| Title | Nasdaq North America Media Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4030T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:58 PM CDT |
| Notes | For more information about this series, see: NQNA4030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 722.17 |
| 2001-04-02 | 698.21 |
| 2001-04-03 | 662.39 |
| 2001-04-04 | 664.31 |
| 2001-04-05 | 711.88 |
| 2001-04-06 | 706.80 |
| 2001-04-09 | 712.09 |
| 2001-04-10 | 731.06 |
| 2001-04-11 | 736.76 |
| 2001-04-12 | 749.13 |
| 2001-04-13 | . |
| 2001-04-16 | 756.20 |
| 2001-04-17 | 765.81 |
| 2001-04-18 | 817.79 |
| 2001-04-19 | 833.08 |
| 2001-04-20 | 827.74 |
| 2001-04-23 | 808.49 |
| 2001-04-24 | 794.75 |
| 2001-04-25 | 818.29 |
| 2001-04-26 | 825.17 |
| 2001-04-27 | 820.40 |
| 2001-04-30 | 824.67 |
| 2001-05-01 | 842.64 |
| 2001-05-02 | 846.34 |
| 2001-05-03 | 834.25 |
| 2001-05-04 | 844.04 |
| 2001-05-07 | 846.21 |
| 2001-05-08 | 837.09 |
| 2001-05-09 | 835.79 |
| 2001-05-10 | 845.22 |
| 2001-05-11 | 838.33 |
| 2001-05-14 | 836.90 |
| 2001-05-15 | 829.51 |
| 2001-05-16 | 857.23 |
| 2001-05-17 | 874.77 |
| 2001-05-18 | 879.58 |
| 2001-05-21 | 905.91 |
| 2001-05-22 | 902.00 |
| 2001-05-23 | 884.54 |
| 2001-05-24 | 883.92 |
| 2001-05-25 | 878.11 |
| 2001-05-28 | . |
| 2001-05-29 | 859.83 |
| 2001-05-30 | 846.99 |
| 2001-05-31 | 855.26 |
| 2001-06-01 | 859.40 |
| 2001-06-04 | 859.14 |
| 2001-06-05 | 867.13 |
| 2001-06-06 | 859.12 |
| 2001-06-07 | 858.91 |
| 2001-06-08 | 853.19 |
| 2001-06-11 | 854.12 |
| 2001-06-12 | 850.32 |
| 2001-06-13 | 844.37 |
| 2001-06-14 | 824.87 |
| 2001-06-15 | 821.76 |
| 2001-06-18 | 803.07 |
| 2001-06-19 | 807.03 |
| 2001-06-20 | 836.67 |
| 2001-06-21 | 847.43 |
| 2001-06-22 | 833.76 |
| 2001-06-25 | 830.93 |
| 2001-06-26 | 825.62 |
| 2001-06-27 | 826.98 |
| 2001-06-28 | 830.04 |
| 2001-06-29 | 845.67 |
| 2001-07-02 | 849.25 |
| 2001-07-03 | 847.70 |
| 2001-07-04 | . |
| 2001-07-05 | 834.78 |
| 2001-07-06 | 815.53 |
| 2001-07-09 | 814.49 |
| 2001-07-10 | 803.99 |
| 2001-07-11 | 792.61 |
| 2001-07-12 | 806.15 |
| 2001-07-13 | 805.67 |
| 2001-07-16 | 799.72 |
| 2001-07-17 | 807.01 |
| 2001-07-18 | 772.92 |
| 2001-07-19 | 764.69 |
| 2001-07-20 | 768.72 |
| 2001-07-23 | 752.34 |
| 2001-07-24 | 743.11 |
| 2001-07-25 | 752.65 |
| 2001-07-26 | 773.90 |
| 2001-07-27 | 779.48 |
| 2001-07-30 | 778.22 |
| 2001-07-31 | 776.44 |
| 2001-08-01 | 784.74 |
| 2001-08-02 | 795.62 |
| 2001-08-03 | 789.44 |
| 2001-08-06 | 781.85 |
| 2001-08-07 | 784.07 |
| 2001-08-08 | 774.21 |
| 2001-08-09 | 769.23 |
| 2001-08-10 | 768.18 |
| 2001-08-13 | 763.52 |
| 2001-08-14 | 739.43 |
| 2001-08-15 | 726.91 |
| 2001-08-16 | 727.64 |
| 2001-08-17 | 719.69 |
| 2001-08-20 | 725.23 |
| 2001-08-21 | 721.99 |
| 2001-08-22 | 718.67 |
| 2001-08-23 | 719.15 |
| 2001-08-24 | 739.65 |
| 2001-08-27 | 734.87 |
| 2001-08-28 | 719.49 |
| 2001-08-29 | 701.38 |
| 2001-08-30 | 675.64 |
| 2001-08-31 | 690.36 |
| 2001-09-03 | . |
| 2001-09-04 | 692.85 |
| 2001-09-05 | 680.50 |
| 2001-09-06 | 660.54 |
| 2001-09-07 | 632.25 |
| 2001-09-10 | 639.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 569.29 |
| 2001-09-18 | 562.36 |
| 2001-09-19 | 560.11 |
| 2001-09-20 | 532.67 |
| 2001-09-21 | 540.27 |
| 2001-09-24 | 570.16 |
| 2001-09-25 | 565.35 |
| 2001-09-26 | 557.95 |
| 2001-09-27 | 563.43 |
| 2001-09-28 | 581.97 |
| 2001-10-01 | 571.14 |
| 2001-10-02 | 578.50 |
| 2001-10-03 | 598.90 |
| 2001-10-04 | 599.62 |
| 2001-10-05 | 593.38 |
| 2001-10-08 | 574.76 |
| 2001-10-09 | 572.68 |
| 2001-10-10 | 581.74 |
| 2001-10-11 | 610.00 |
| 2001-10-12 | 604.68 |
| 2001-10-15 | 602.19 |
| 2001-10-16 | 610.12 |
| 2001-10-17 | 581.02 |
| 2001-10-18 | 570.73 |
| 2001-10-19 | 580.47 |
| 2001-10-22 | 594.23 |
| 2001-10-23 | 604.50 |
| 2001-10-24 | 597.16 |
| 2001-10-25 | 600.92 |
| 2001-10-26 | 608.09 |
| 2001-10-29 | 588.04 |
| 2001-10-30 | 574.83 |
| 2001-10-31 | 580.30 |
| 2001-11-01 | 595.56 |
| 2001-11-02 | 592.71 |
| 2001-11-05 | 605.17 |
| 2001-11-06 | 616.63 |
| 2001-11-07 | 615.20 |
| 2001-11-08 | 631.68 |
| 2001-11-09 | 635.54 |
| 2001-11-12 | 630.04 |
| 2001-11-13 | 651.95 |
| 2001-11-14 | 665.94 |
| 2001-11-15 | 668.92 |
| 2001-11-16 | 666.90 |
| 2001-11-19 | 680.39 |
| 2001-11-20 | 667.47 |
| 2001-11-21 | 658.26 |
| 2001-11-22 | . |
| 2001-11-23 | 664.33 |
| 2001-11-26 | 676.33 |
| 2001-11-27 | 672.67 |
| 2001-11-28 | 655.62 |
| 2001-11-29 | 657.78 |
| 2001-11-30 | 659.10 |
| 2001-12-03 | 648.97 |
| 2001-12-04 | 662.18 |
| 2001-12-05 | 690.92 |
| 2001-12-06 | 691.83 |
| 2001-12-07 | 673.73 |
| 2001-12-10 | 647.75 |
| 2001-12-11 | 658.02 |
| 2001-12-12 | 659.99 |
| 2001-12-13 | 653.86 |
| 2001-12-14 | 645.91 |
| 2001-12-17 | 656.10 |
| 2001-12-18 | 658.83 |
| 2001-12-19 | 660.69 |
| 2001-12-20 | 651.68 |
| 2001-12-21 | 650.25 |
| 2001-12-24 | 650.91 |
| 2001-12-25 | . |
| 2001-12-26 | 652.73 |
| 2001-12-27 | 663.66 |
| 2001-12-28 | 674.24 |
| 2001-12-31 | 665.71 |
| 2002-01-01 | . |
| 2002-01-02 | 664.93 |
| 2002-01-03 | 665.00 |
| 2002-01-04 | 674.04 |
| 2002-01-07 | 682.75 |
| 2002-01-08 | 675.16 |
| 2002-01-09 | 668.08 |
| 2002-01-10 | 668.17 |
| 2002-01-11 | 660.21 |
| 2002-01-14 | 652.87 |
| 2002-01-15 | 657.63 |
| 2002-01-16 | 641.65 |
| 2002-01-17 | 644.43 |
| 2002-01-18 | 635.73 |
| 2002-01-21 | . |
| 2002-01-22 | 623.76 |
| 2002-01-23 | 625.10 |
| 2002-01-24 | 627.16 |
| 2002-01-25 | 624.76 |
| 2002-01-28 | 626.58 |
| 2002-01-29 | 611.47 |
| 2002-01-30 | 606.91 |
| 2002-01-31 | 610.33 |
| 2002-02-01 | 606.70 |
| 2002-02-04 | 584.29 |
| 2002-02-05 | 582.19 |
| 2002-02-06 | 582.75 |
| 2002-02-07 | 600.17 |
| 2002-02-08 | 622.93 |
| 2002-02-11 | 635.29 |
| 2002-02-12 | 630.70 |
| 2002-02-13 | 631.49 |
| 2002-02-14 | 632.11 |
| 2002-02-15 | 618.33 |
| 2002-02-18 | . |
| 2002-02-19 | 603.80 |
| 2002-02-20 | 609.02 |
| 2002-02-21 | 598.68 |
| 2002-02-22 | 605.81 |
| 2002-02-25 | 618.70 |
| 2002-02-26 | 615.20 |
| 2002-02-27 | 618.98 |
| 2002-02-28 | 624.25 |
| 2002-03-01 | 643.75 |
| 2002-03-04 | 658.20 |
| 2002-03-05 | 659.25 |
| 2002-03-06 | 666.03 |
| 2002-03-07 | 656.17 |
| 2002-03-08 | 664.11 |
| 2002-03-11 | 667.48 |
| 2002-03-12 | 659.91 |
| 2002-03-13 | 653.50 |
| 2002-03-14 | 651.38 |
| 2002-03-15 | 663.75 |
| 2002-03-18 | 675.46 |
| 2002-03-19 | 668.74 |
| 2002-03-20 | 659.82 |
| 2002-03-21 | 654.45 |
| 2002-03-22 | 649.91 |
| 2002-03-25 | 640.65 |
| 2002-03-26 | 627.45 |
| 2002-03-27 | 633.32 |
| 2002-03-28 | 639.37 |
| 2002-03-29 | . |
| 2002-04-01 | 636.30 |
| 2002-04-02 | 625.82 |
| 2002-04-03 | 619.21 |
| 2002-04-04 | 620.57 |
| 2002-04-05 | 629.72 |
| 2002-04-08 | 627.39 |
| 2002-04-09 | 625.62 |
| 2002-04-10 | 624.30 |
| 2002-04-11 | 606.17 |
| 2002-04-12 | 614.69 |
| 2002-04-15 | 617.87 |
| 2002-04-16 | 628.89 |
| 2002-04-17 | 628.88 |
| 2002-04-18 | 626.54 |
| 2002-04-19 | 631.17 |
| 2002-04-22 | 617.13 |
| 2002-04-23 | 611.44 |
| 2002-04-24 | 614.91 |
| 2002-04-25 | 611.19 |
| 2002-04-26 | 595.52 |
| 2002-04-29 | 577.98 |
| 2002-04-30 | 586.50 |
| 2002-05-01 | 601.69 |
| 2002-05-02 | 593.70 |
| 2002-05-03 | 584.55 |
| 2002-05-06 | 569.83 |
| 2002-05-07 | 570.59 |
| 2002-05-08 | 593.60 |
| 2002-05-09 | 586.84 |
| 2002-05-10 | 574.53 |
| 2002-05-13 | 584.11 |
| 2002-05-14 | 603.11 |
| 2002-05-15 | 614.72 |
| 2002-05-16 | 612.67 |
| 2002-05-17 | 619.98 |
| 2002-05-20 | 614.89 |
| 2002-05-21 | 605.74 |
| 2002-05-22 | 601.90 |
| 2002-05-23 | 609.74 |
| 2002-05-24 | 609.23 |
| 2002-05-27 | . |
| 2002-05-28 | 604.16 |
| 2002-05-29 | 601.00 |
| 2002-05-30 | 596.35 |
| 2002-05-31 | 601.17 |
| 2002-06-03 | 593.76 |
| 2002-06-04 | 585.58 |
| 2002-06-05 | 584.30 |
| 2002-06-06 | 572.18 |
| 2002-06-07 | 570.68 |
| 2002-06-10 | 563.81 |
| 2002-06-11 | 556.05 |
| 2002-06-12 | 539.53 |
| 2002-06-13 | 536.30 |
| 2002-06-14 | 535.47 |
| 2002-06-17 | 545.86 |
| 2002-06-18 | 552.57 |
| 2002-06-19 | 542.58 |
| 2002-06-20 | 521.20 |
| 2002-06-21 | 507.10 |
| 2002-06-24 | 511.87 |
| 2002-06-25 | 507.20 |
| 2002-06-26 | 483.52 |
| 2002-06-27 | 476.27 |
| 2002-06-28 | 497.33 |
| 2002-07-01 | 472.84 |
| 2002-07-02 | 462.65 |
| 2002-07-03 | 476.53 |
| 2002-07-04 | . |
| 2002-07-05 | 497.70 |
| 2002-07-08 | 484.96 |
| 2002-07-09 | 475.14 |
| 2002-07-10 | 452.74 |
| 2002-07-11 | 461.19 |
| 2002-07-12 | 465.53 |
| 2002-07-15 | 459.30 |
| 2002-07-16 | 447.66 |
| 2002-07-17 | 456.81 |
| 2002-07-18 | 445.70 |
| 2002-07-19 | 425.27 |
| 2002-07-22 | 418.60 |
| 2002-07-23 | 394.58 |
| 2002-07-24 | 409.87 |
| 2002-07-25 | 402.58 |
| 2002-07-26 | 407.90 |
| 2002-07-29 | 437.46 |
| 2002-07-30 | 443.18 |
| 2002-07-31 | 439.98 |
| 2002-08-01 | 426.25 |
| 2002-08-02 | 408.54 |
| 2002-08-05 | 384.65 |
| 2002-08-06 | 399.59 |
| 2002-08-07 | 407.28 |
| 2002-08-08 | 421.92 |
| 2002-08-09 | 419.60 |
| 2002-08-12 | 416.87 |
| 2002-08-13 | 408.07 |
| 2002-08-14 | 425.82 |
| 2002-08-15 | 448.80 |
| 2002-08-16 | 459.08 |
| 2002-08-19 | 474.77 |
| 2002-08-20 | 472.86 |
| 2002-08-21 | 485.68 |
| 2002-08-22 | 491.33 |
| 2002-08-23 | 470.25 |
| 2002-08-26 | 474.94 |
| 2002-08-27 | 465.57 |
| 2002-08-28 | 454.40 |
| 2002-08-29 | 464.83 |
| 2002-08-30 | 461.73 |
| 2002-09-02 | . |
| 2002-09-03 | 439.60 |
| 2002-09-04 | 450.56 |
| 2002-09-05 | 441.76 |
| 2002-09-06 | 464.16 |
| 2002-09-09 | 464.31 |
| 2002-09-10 | 474.67 |
| 2002-09-11 | 477.75 |
| 2002-09-12 | 462.95 |
| 2002-09-13 | 466.83 |
| 2002-09-16 | 463.54 |
| 2002-09-17 | 463.55 |
| 2002-09-18 | 462.21 |
| 2002-09-19 | 442.60 |
| 2002-09-20 | 450.00 |
| 2002-09-23 | 441.58 |
| 2002-09-24 | 437.62 |
| 2002-09-25 | 449.05 |
| 2002-09-26 | 460.31 |
| 2002-09-27 | 451.58 |
| 2002-09-30 | 438.43 |
| 2002-10-01 | 449.93 |
| 2002-10-02 | 445.04 |
| 2002-10-03 | 440.56 |
| 2002-10-04 | 425.71 |
| 2002-10-07 | 409.82 |
| 2002-10-08 | 411.59 |
| 2002-10-09 | 402.36 |
| 2002-10-10 | 422.53 |
| 2002-10-11 | 441.43 |
| 2002-10-14 | 440.65 |
| 2002-10-15 | 465.00 |
| 2002-10-16 | 455.03 |
| 2002-10-17 | 466.69 |
| 2002-10-18 | 469.70 |
| 2002-10-21 | 484.34 |
| 2002-10-22 | 486.07 |
| 2002-10-23 | 494.72 |
| 2002-10-24 | 486.34 |
| 2002-10-25 | 499.45 |
| 2002-10-28 | 493.91 |
| 2002-10-29 | 486.14 |
| 2002-10-30 | 488.42 |
| 2002-10-31 | 485.90 |
| 2002-11-01 | 493.23 |
| 2002-11-04 | 506.01 |
| 2002-11-05 | 513.04 |
| 2002-11-06 | 520.88 |
| 2002-11-07 | 502.33 |
| 2002-11-08 | 499.23 |
| 2002-11-11 | 488.26 |
| 2002-11-12 | 496.54 |
| 2002-11-13 | 495.57 |
| 2002-11-14 | 504.84 |
| 2002-11-15 | 511.19 |
| 2002-11-18 | 504.40 |
| 2002-11-19 | 500.31 |
| 2002-11-20 | 505.11 |
| 2002-11-21 | 522.08 |
| 2002-11-22 | 524.26 |
| 2002-11-25 | 527.48 |
| 2002-11-26 | 509.62 |
| 2002-11-27 | 530.69 |
| 2002-11-28 | . |
| 2002-11-29 | 530.57 |
| 2002-12-02 | 531.31 |
| 2002-12-03 | 507.37 |
| 2002-12-04 | 500.63 |
| 2002-12-05 | 502.03 |
| 2002-12-06 | 503.75 |
| 2002-12-09 | 482.99 |
| 2002-12-10 | 491.31 |
| 2002-12-11 | 494.13 |
| 2002-12-12 | 491.60 |
| 2002-12-13 | 480.72 |
| 2002-12-16 | 492.32 |
| 2002-12-17 | 493.15 |
| 2002-12-18 | 483.64 |
| 2002-12-19 | 481.39 |
| 2002-12-20 | 483.98 |
| 2002-12-23 | 487.83 |
| 2002-12-24 | 483.43 |
| 2002-12-25 | . |
| 2002-12-26 | 482.20 |
| 2002-12-27 | 468.39 |
| 2002-12-30 | 469.63 |
| 2002-12-31 | 478.30 |
| 2003-01-01 | . |
| 2003-01-02 | 496.97 |
| 2003-01-03 | 497.97 |
| 2003-01-06 | 513.47 |
| 2003-01-07 | 510.42 |
| 2003-01-08 | 501.65 |
| 2003-01-09 | 515.05 |
| 2003-01-10 | 522.05 |
| 2003-01-13 | 523.58 |
| 2003-01-14 | 528.05 |
| 2003-01-15 | 520.59 |
| 2003-01-16 | 520.14 |
| 2003-01-17 | 512.44 |
| 2003-01-20 | . |
| 2003-01-21 | 496.93 |
| 2003-01-22 | 491.13 |
| 2003-01-23 | 505.28 |
| 2003-01-24 | 491.12 |
| 2003-01-27 | 479.28 |
| 2003-01-28 | 486.54 |
| 2003-01-29 | 495.65 |
| 2003-01-30 | 474.04 |
| 2003-01-31 | 482.62 |
| 2003-02-03 | 477.35 |
| 2003-02-04 | 463.54 |
| 2003-02-05 | 460.82 |
| 2003-02-06 | 465.55 |
| 2003-02-07 | 457.07 |
| 2003-02-10 | 458.09 |
| 2003-02-11 | 455.54 |
| 2003-02-12 | 448.87 |
| 2003-02-13 | 442.18 |
| 2003-02-14 | 454.51 |
| 2003-02-17 | . |
| 2003-02-18 | 468.96 |
| 2003-02-19 | 460.90 |
| 2003-02-20 | 457.34 |
| 2003-02-21 | 465.23 |
| 2003-02-24 | 448.92 |
| 2003-02-25 | 456.60 |
| 2003-02-26 | 450.72 |
| 2003-02-27 | 459.64 |
| 2003-02-28 | 468.72 |
| 2003-03-03 | 463.73 |
| 2003-03-04 | 450.60 |
| 2003-03-05 | 455.66 |
| 2003-03-06 | 449.37 |
| 2003-03-07 | 455.54 |
| 2003-03-10 | 443.29 |
| 2003-03-11 | 436.61 |
| 2003-03-12 | 433.59 |
| 2003-03-13 | 454.53 |
| 2003-03-14 | 459.76 |
| 2003-03-17 | 479.09 |
| 2003-03-18 | 474.22 |
| 2003-03-19 | 475.92 |
| 2003-03-20 | 484.65 |
| 2003-03-21 | 500.39 |
| 2003-03-24 | 475.51 |
| 2003-03-25 | 484.79 |
| 2003-03-26 | 480.53 |
| 2003-03-27 | 481.05 |
| 2003-03-28 | 477.10 |
| 2003-03-31 | 465.60 |
| 2003-04-01 | 471.89 |
| 2003-04-02 | 485.74 |
| 2003-04-03 | 484.35 |
| 2003-04-04 | 486.38 |
| 2003-04-07 | 493.59 |
| 2003-04-08 | 492.10 |
| 2003-04-09 | 487.04 |
| 2003-04-10 | 487.71 |
| 2003-04-11 | 487.60 |
| 2003-04-14 | 500.04 |
| 2003-04-15 | 503.18 |
| 2003-04-16 | 495.33 |
| 2003-04-17 | 503.75 |
| 2003-04-18 | . |
| 2003-04-21 | 505.11 |
| 2003-04-22 | 522.26 |
| 2003-04-23 | 530.52 |
| 2003-04-24 | 521.90 |
| 2003-04-25 | 512.05 |
| 2003-04-28 | 520.82 |
| 2003-04-29 | 524.63 |
| 2003-04-30 | 526.69 |
| 2003-05-01 | 525.03 |
| 2003-05-02 | 528.10 |
| 2003-05-05 | 520.57 |
| 2003-05-06 | 525.37 |
| 2003-05-07 | 527.24 |
| 2003-05-08 | 520.86 |
| 2003-05-09 | 528.84 |
| 2003-05-12 | 535.88 |
| 2003-05-13 | 533.50 |
| 2003-05-14 | 531.00 |
| 2003-05-15 | 538.98 |
| 2003-05-16 | 543.22 |
| 2003-05-19 | 526.34 |
| 2003-05-20 | 523.88 |
| 2003-05-21 | 528.28 |
| 2003-05-22 | 540.35 |
| 2003-05-23 | 539.04 |
| 2003-05-26 | . |
| 2003-05-27 | 547.14 |
| 2003-05-28 | 546.20 |
| 2003-05-29 | 547.76 |
| 2003-05-30 | 553.35 |
| 2003-06-02 | 562.59 |
| 2003-06-03 | 558.12 |
| 2003-06-04 | 569.84 |
| 2003-06-05 | 572.47 |
| 2003-06-06 | 566.85 |
| 2003-06-09 | 556.43 |
| 2003-06-10 | 562.10 |
| 2003-06-11 | 571.72 |
| 2003-06-12 | 576.54 |
| 2003-06-13 | 569.75 |
| 2003-06-16 | 581.42 |
| 2003-06-17 | 581.50 |
| 2003-06-18 | 576.78 |
| 2003-06-19 | 564.45 |
| 2003-06-20 | 564.26 |
| 2003-06-23 | 555.01 |
| 2003-06-24 | 552.35 |
| 2003-06-25 | 550.58 |
| 2003-06-26 | 556.47 |
| 2003-06-27 | 553.42 |
| 2003-06-30 | 556.93 |
| 2003-07-01 | 557.00 |
| 2003-07-02 | 562.14 |
| 2003-07-03 | 560.17 |
| 2003-07-04 | . |
| 2003-07-07 | 575.75 |
| 2003-07-08 | 574.72 |
| 2003-07-09 | 573.31 |
| 2003-07-10 | 565.32 |
| 2003-07-11 | 571.38 |
| 2003-07-14 | 577.56 |
| 2003-07-15 | 574.68 |
| 2003-07-16 | 569.21 |
| 2003-07-17 | 560.98 |
| 2003-07-18 | 566.67 |
| 2003-07-21 | 555.36 |
| 2003-07-22 | 560.66 |
| 2003-07-23 | 553.81 |
| 2003-07-24 | 554.21 |
| 2003-07-25 | 561.28 |
| 2003-07-28 | 563.60 |
| 2003-07-29 | 564.30 |
| 2003-07-30 | 554.74 |
| 2003-07-31 | 559.11 |
| 2003-08-01 | 557.11 |
| 2003-08-04 | 552.99 |
| 2003-08-05 | 543.24 |
| 2003-08-06 | 542.50 |
| 2003-08-07 | 541.62 |
| 2003-08-08 | 544.83 |
| 2003-08-11 | 551.03 |
| 2003-08-12 | 557.53 |
| 2003-08-13 | 554.93 |
| 2003-08-14 | 558.62 |
| 2003-08-15 | 557.95 |
| 2003-08-18 | 562.09 |
| 2003-08-19 | 566.82 |
| 2003-08-20 | 564.81 |
| 2003-08-21 | 569.78 |
| 2003-08-22 | 566.63 |
| 2003-08-25 | 563.00 |
| 2003-08-26 | 563.91 |
| 2003-08-27 | 564.85 |
| 2003-08-28 | 567.77 |
| 2003-08-29 | 576.95 |
| 2003-09-01 | . |
| 2003-09-02 | 582.75 |
| 2003-09-03 | 585.47 |
| 2003-09-04 | 589.54 |
| 2003-09-05 | 584.32 |
| 2003-09-08 | 586.29 |
| 2003-09-09 | 580.73 |
| 2003-09-10 | 568.90 |
| 2003-09-11 | 570.45 |
| 2003-09-12 | 567.93 |
| 2003-09-15 | 562.01 |
| 2003-09-16 | 572.85 |
| 2003-09-17 | 571.31 |
| 2003-09-18 | 576.66 |
| 2003-09-19 | 570.77 |
| 2003-09-22 | 561.34 |
| 2003-09-23 | 564.64 |
| 2003-09-24 | 551.40 |
| 2003-09-25 | 548.19 |
| 2003-09-26 | 540.31 |
| 2003-09-29 | 543.24 |
| 2003-09-30 | 542.89 |
| 2003-10-01 | 555.03 |
| 2003-10-02 | 558.86 |
| 2003-10-03 | 562.70 |
| 2003-10-06 | 565.89 |
| 2003-10-07 | 567.37 |
| 2003-10-08 | 561.27 |
| 2003-10-09 | 567.39 |
| 2003-10-10 | 571.33 |
| 2003-10-13 | 574.02 |
| 2003-10-14 | 577.30 |
| 2003-10-15 | 573.75 |
| 2003-10-16 | 577.59 |
| 2003-10-17 | 568.82 |
| 2003-10-20 | 568.89 |
| 2003-10-21 | 568.22 |
| 2003-10-22 | 562.01 |
| 2003-10-23 | 561.39 |
| 2003-10-24 | 560.50 |
| 2003-10-27 | 566.04 |
| 2003-10-28 | 576.55 |
| 2003-10-29 | 577.07 |
| 2003-10-30 | 579.70 |
| 2003-10-31 | 579.57 |
| 2003-11-03 | 582.12 |
| 2003-11-04 | 577.34 |
| 2003-11-05 | 578.57 |
| 2003-11-06 | 585.29 |
| 2003-11-07 | 591.19 |
| 2003-11-10 | 585.43 |
| 2003-11-11 | 576.36 |
| 2003-11-12 | 580.77 |
| 2003-11-13 | 578.02 |
| 2003-11-14 | 573.94 |
| 2003-11-17 | 571.44 |
| 2003-11-18 | 564.68 |
| 2003-11-19 | 568.63 |
| 2003-11-20 | 565.86 |
| 2003-11-21 | 569.53 |
| 2003-11-24 | 576.48 |
| 2003-11-25 | 581.29 |
| 2003-11-26 | 585.12 |
| 2003-11-27 | . |
| 2003-11-28 | 584.22 |
| 2003-12-01 | 587.77 |
| 2003-12-02 | 587.53 |
| 2003-12-03 | 586.00 |
| 2003-12-04 | 585.89 |
| 2003-12-05 | 579.22 |
| 2003-12-08 | 581.96 |
| 2003-12-09 | 583.94 |
| 2003-12-10 | 583.12 |
| 2003-12-11 | 591.08 |
| 2003-12-12 | 598.23 |
| 2003-12-15 | 597.25 |
| 2003-12-16 | 598.45 |
| 2003-12-17 | 597.27 |
| 2003-12-18 | 604.90 |
| 2003-12-19 | 607.88 |
| 2003-12-22 | 610.36 |
| 2003-12-23 | 612.85 |
| 2003-12-24 | 612.39 |
| 2003-12-25 | . |
| 2003-12-26 | 613.54 |
| 2003-12-29 | 619.19 |
| 2003-12-30 | 619.45 |
| 2003-12-31 | 623.98 |
| 2004-01-01 | . |
| 2004-01-02 | 627.13 |
| 2004-01-05 | 632.19 |
| 2004-01-06 | 630.34 |
| 2004-01-07 | 631.91 |
| 2004-01-08 | 638.95 |
| 2004-01-09 | 635.47 |
| 2004-01-12 | 638.17 |
| 2004-01-13 | 634.29 |
| 2004-01-14 | 636.44 |
| 2004-01-15 | 634.85 |
| 2004-01-16 | 633.94 |
| 2004-01-19 | . |
| 2004-01-20 | 633.89 |
| 2004-01-21 | 640.89 |
| 2004-01-22 | 642.18 |
| 2004-01-23 | 641.12 |
| 2004-01-26 | 642.11 |
| 2004-01-27 | 632.93 |
| 2004-01-28 | 618.78 |
| 2004-01-29 | 622.37 |
| 2004-01-30 | 618.64 |
| 2004-02-02 | 619.27 |
| 2004-02-03 | 613.96 |
| 2004-02-04 | 606.52 |
| 2004-02-05 | 607.06 |
| 2004-02-06 | 614.27 |
| 2004-02-09 | 618.10 |
| 2004-02-10 | 627.88 |
| 2004-02-11 | 634.03 |
| 2004-02-12 | 624.64 |
| 2004-02-13 | 618.31 |
| 2004-02-16 | . |
| 2004-02-17 | 624.22 |
| 2004-02-18 | 622.59 |
| 2004-02-19 | 617.28 |
| 2004-02-20 | 612.19 |
| 2004-02-23 | 606.06 |
| 2004-02-24 | 605.04 |
| 2004-02-25 | 608.41 |
| 2004-02-26 | 611.21 |
| 2004-02-27 | 610.32 |
| 2004-03-01 | 614.36 |
| 2004-03-02 | 610.67 |
| 2004-03-03 | 612.65 |
| 2004-03-04 | 618.86 |
| 2004-03-05 | 615.81 |
| 2004-03-08 | 610.05 |
| 2004-03-09 | 606.15 |
| 2004-03-10 | 595.87 |
| 2004-03-11 | 588.85 |
| 2004-03-12 | 598.91 |
| 2004-03-15 | 585.62 |
| 2004-03-16 | 587.18 |
| 2004-03-17 | 595.44 |
| 2004-03-18 | 594.59 |
| 2004-03-19 | 594.45 |
| 2004-03-22 | 583.23 |
| 2004-03-23 | 582.27 |
| 2004-03-24 | 580.73 |
| 2004-03-25 | 590.35 |
| 2004-03-26 | 590.76 |
| 2004-03-29 | 593.81 |
| 2004-03-30 | 596.41 |
| 2004-03-31 | 596.71 |
| 2004-04-01 | 603.33 |
| 2004-04-02 | 611.71 |
| 2004-04-05 | 616.66 |
| 2004-04-06 | 619.17 |
| 2004-04-07 | 616.18 |
| 2004-04-08 | 617.92 |
| 2004-04-09 | . |
| 2004-04-12 | 621.42 |
| 2004-04-13 | 610.74 |
| 2004-04-14 | 613.73 |
| 2004-04-15 | 609.20 |
| 2004-04-16 | 610.97 |
| 2004-04-19 | 616.13 |
| 2004-04-20 | 609.73 |
| 2004-04-21 | 611.73 |
| 2004-04-22 | 616.24 |
| 2004-04-23 | 612.97 |
| 2004-04-26 | 611.07 |
| 2004-04-27 | 612.07 |
| 2004-04-28 | 605.53 |
| 2004-04-29 | 603.54 |
| 2004-04-30 | 597.93 |
| 2004-05-03 | 601.72 |
| 2004-05-04 | 601.79 |
| 2004-05-05 | 601.31 |
| 2004-05-06 | 592.95 |
| 2004-05-07 | 586.16 |
| 2004-05-10 | 573.37 |
| 2004-05-11 | 584.55 |
| 2004-05-12 | 584.36 |
| 2004-05-13 | 582.56 |
| 2004-05-14 | 580.91 |
| 2004-05-17 | 572.14 |
| 2004-05-18 | 576.92 |
| 2004-05-19 | 578.51 |
| 2004-05-20 | 578.37 |
| 2004-05-21 | 580.46 |
| 2004-05-24 | 584.14 |
| 2004-05-25 | 595.06 |
| 2004-05-26 | 596.11 |
| 2004-05-27 | 595.85 |
| 2004-05-28 | 593.02 |
| 2004-05-31 | . |
| 2004-06-01 | 591.87 |
| 2004-06-02 | 595.20 |
| 2004-06-03 | 590.90 |
| 2004-06-04 | 593.90 |
| 2004-06-07 | 600.90 |
| 2004-06-08 | 601.17 |
| 2004-06-09 | 597.22 |
| 2004-06-10 | 599.17 |
| 2004-06-11 | . |
| 2004-06-14 | 591.00 |
| 2004-06-15 | 593.26 |
| 2004-06-16 | 592.64 |
| 2004-06-17 | 592.48 |
| 2004-06-18 | 593.72 |
| 2004-06-21 | 588.95 |
| 2004-06-22 | 585.22 |
| 2004-06-23 | 582.73 |
| 2004-06-24 | 583.88 |
| 2004-06-25 | 582.70 |
| 2004-06-28 | 582.24 |
| 2004-06-29 | 583.76 |
| 2004-06-30 | 587.65 |
| 2004-07-01 | 584.16 |
| 2004-07-02 | 582.95 |
| 2004-07-05 | . |
| 2004-07-06 | 575.70 |
| 2004-07-07 | 574.36 |
| 2004-07-08 | 568.69 |
| 2004-07-09 | 570.65 |
| 2004-07-12 | 570.71 |
| 2004-07-13 | 571.20 |
| 2004-07-14 | 568.93 |
| 2004-07-15 | 566.20 |
| 2004-07-16 | 561.59 |
| 2004-07-19 | 560.84 |
| 2004-07-20 | 566.48 |
| 2004-07-21 | 562.85 |
| 2004-07-22 | 566.90 |
| 2004-07-23 | 561.01 |
| 2004-07-26 | 557.10 |
| 2004-07-27 | 560.81 |
| 2004-07-28 | 553.68 |
| 2004-07-29 | 556.39 |
| 2004-07-30 | 556.63 |
| 2004-08-02 | 563.50 |
| 2004-08-03 | 563.60 |
| 2004-08-04 | 556.83 |
| 2004-08-05 | 553.33 |
| 2004-08-06 | 544.81 |
| 2004-08-09 | 540.59 |
| 2004-08-10 | 546.43 |
| 2004-08-11 | 541.47 |
| 2004-08-12 | 534.59 |
| 2004-08-13 | 536.64 |
| 2004-08-16 | 547.53 |
| 2004-08-17 | 550.91 |
| 2004-08-18 | 557.30 |
| 2004-08-19 | 556.74 |
| 2004-08-20 | 562.72 |
| 2004-08-23 | 559.06 |
| 2004-08-24 | 557.64 |
| 2004-08-25 | 559.88 |
| 2004-08-26 | 559.45 |
| 2004-08-27 | 559.65 |
| 2004-08-30 | 553.29 |
| 2004-08-31 | 553.28 |
| 2004-09-01 | 553.48 |
| 2004-09-02 | 556.16 |
| 2004-09-03 | 552.30 |
| 2004-09-06 | . |
| 2004-09-07 | 556.73 |
| 2004-09-08 | 558.06 |
| 2004-09-09 | 558.46 |
| 2004-09-10 | 562.72 |
| 2004-09-13 | 562.51 |
| 2004-09-14 | 566.69 |
| 2004-09-15 | 563.38 |
| 2004-09-16 | 568.10 |
| 2004-09-17 | 569.25 |
| 2004-09-20 | 564.70 |
| 2004-09-21 | 565.65 |
| 2004-09-22 | 560.24 |
| 2004-09-23 | 562.74 |
| 2004-09-24 | 564.76 |
| 2004-09-27 | 559.27 |
| 2004-09-28 | 556.98 |
| 2004-09-29 | 558.71 |
| 2004-09-30 | 561.60 |
| 2004-10-01 | 571.64 |
| 2004-10-04 | 576.64 |
| 2004-10-05 | 578.63 |
| 2004-10-06 | 584.10 |
| 2004-10-07 | 579.91 |
| 2004-10-08 | 573.87 |
| 2004-10-11 | 576.04 |
| 2004-10-12 | 576.48 |
| 2004-10-13 | 576.12 |
| 2004-10-14 | 570.76 |
| 2004-10-15 | 571.18 |
| 2004-10-18 | 573.23 |
| 2004-10-19 | 569.50 |
| 2004-10-20 | 567.34 |
| 2004-10-21 | 570.53 |
| 2004-10-22 | 565.45 |
| 2004-10-25 | 566.24 |
| 2004-10-26 | 574.90 |
| 2004-10-27 | 581.52 |
| 2004-10-28 | 584.54 |
| 2004-10-29 | 586.19 |
| 2004-11-01 | 583.49 |
| 2004-11-02 | 587.08 |
| 2004-11-03 | 591.27 |
| 2004-11-04 | 600.23 |
| 2004-11-05 | 600.03 |
| 2004-11-08 | 595.85 |
| 2004-11-09 | 597.97 |
| 2004-11-10 | 598.36 |
| 2004-11-11 | 601.58 |
| 2004-11-12 | 606.32 |
| 2004-11-15 | 608.47 |
| 2004-11-16 | 606.80 |
| 2004-11-17 | 609.37 |
| 2004-11-18 | 609.64 |
| 2004-11-19 | 606.13 |
| 2004-11-22 | 611.09 |
| 2004-11-23 | 615.60 |
| 2004-11-24 | 616.47 |
| 2004-11-25 | . |
| 2004-11-26 | 616.76 |
| 2004-11-29 | 613.55 |
| 2004-11-30 | 610.27 |
| 2004-12-01 | 620.48 |
| 2004-12-02 | 620.47 |
| 2004-12-03 | 616.91 |
| 2004-12-06 | 618.07 |
| 2004-12-07 | 616.95 |
| 2004-12-08 | 614.02 |
| 2004-12-09 | 619.58 |
| 2004-12-10 | 621.11 |
| 2004-12-13 | 623.63 |
| 2004-12-14 | 627.41 |
| 2004-12-15 | 632.68 |
| 2004-12-16 | 631.53 |
| 2004-12-17 | 632.07 |
| 2004-12-20 | 631.21 |
| 2004-12-21 | 636.57 |
| 2004-12-22 | 638.12 |
| 2004-12-23 | 636.83 |
| 2004-12-24 | . |
| 2004-12-27 | 640.65 |
| 2004-12-28 | 644.79 |
| 2004-12-29 | 642.48 |
| 2004-12-30 | 645.56 |
| 2004-12-31 | 645.56 |
| 2005-01-03 | 641.43 |
| 2005-01-04 | 633.51 |
| 2005-01-05 | 630.00 |
| 2005-01-06 | 631.11 |
| 2005-01-07 | 629.46 |
| 2005-01-10 | 633.31 |
| 2005-01-11 | 629.37 |
| 2005-01-12 | 632.29 |
| 2005-01-13 | 629.21 |
| 2005-01-14 | 632.85 |
| 2005-01-17 | . |
| 2005-01-18 | 635.85 |
| 2005-01-19 | 630.05 |
| 2005-01-20 | 628.58 |
| 2005-01-21 | 629.49 |
| 2005-01-24 | 627.26 |
| 2005-01-25 | 627.43 |
| 2005-01-26 | 626.91 |
| 2005-01-27 | 622.58 |
#2005-01-28| 619.83
#2005-01-31| 623.83
#2005-02-01| 622.72
#2005-02-02| 625.89
#2005-02-03| 623.97
#2005-02-04| 628.80
#2005-02-07| 629.05
#2005-02-08| 628.06
#2005-02-09| 624.20
#2005-02-10| 625.97
#2005-02-11| 629.29
#2005-02-14| 625.63
#2005-02-15| 630.44
#2005-02-16| 631.38
#2005-02-17| 628.90
#2005-02-18| 626.03
#2005-02-21| .
#2005-02-22| 617.24
#2005-02-23| 620.08
#2005-02-24| 616.40
#2005-02-25| 614.23
#2005-02-28| 614.98
#2005-03-01| 621.13
#2005-03-02| 624.85
#2005-03-03| 623.66
#2005-03-04| 627.64
#2005-03-07| 630.70
#2005-03-08| 627.38
#2005-03-09| 621.44
#2005-03-10| 620.90
#2005-03-11| 617.62
#2005-03-14| 622.74
#2005-03-15| 625.10
#2005-03-16| 625.91
#2005-03-17| 631.07
#2005-03-18| 631.17
#2005-03-21| 628.80
#2005-03-22| 621.34
#2005-03-23| 618.85
#2005-03-24| 616.57
#2005-03-25| .
#2005-03-28| 619.18
#2005-03-29| 614.43
#2005-03-30| 621.32
#2005-03-31| 622.05
#2005-04-01| 619.14
#2005-04-04| 617.84
#2005-04-05| 621.14
#2005-04-06| 618.03
#2005-04-07| 623.86
#2005-04-08| 620.98
#2005-04-11| 619.62
#2005-04-12| 622.21
#2005-04-13| 616.08
#2005-04-14| 610.90
#2005-04-15| 602.15
#2005-04-18| 598.65
#2005-04-19| 600.06
#2005-04-20| 593.22
#2005-04-21| 607.16
#2005-04-22| 599.06
#2005-04-25| 602.37
#2005-04-26| 596.42
#2005-04-27| 597.66
#2005-04-28| 589.38
#2005-04-29| 592.67
#2005-05-02| 594.70
#2005-05-03| 594.53
#2005-05-04| 607.28
#2005-05-05| 603.32
#2005-05-06| 601.92
#2005-05-09| 605.94
#2005-05-10| 599.33
#2005-05-11| 594.98
#2005-05-12| 594.93
#2005-05-13| 594.16
#2005-05-16| 593.56
#2005-05-17| 595.09
#2005-05-18| 598.74
#2005-05-19| 605.21
#2005-05-20| 604.47
#2005-05-23| 606.88
#2005-05-24| 608.97
#2005-05-25| 605.45
#2005-05-26| 607.52
#2005-05-27| 608.85
#2005-05-30| .
#2005-05-31| 604.74
#2005-06-01| 605.23
#2005-06-02| 605.85
#2005-06-03| 604.13
#2005-06-06| 602.15
#2005-06-07| 602.72
#2005-06-08| 601.93
#2005-06-09| 602.33
#2005-06-10| 601.32
#2005-06-13| 605.36
#2005-06-14| 606.25
#2005-06-15| 603.49
#2005-06-16| 603.55
#2005-06-17| 603.46
#2005-06-20| 608.03
#2005-06-21| 609.87
#2005-06-22| 610.32
#2005-06-23| 602.88
#2005-06-24| 601.87
#2005-06-27| 597.61
#2005-06-28| 602.29
#2005-06-29| 598.84
#2005-06-30| 595.49
#2005-07-01| 594.55
#2005-07-04| .
#2005-07-05| 594.55
#2005-07-06| 592.06
#2005-07-07| 589.36
#2005-07-08| 598.41
#2005-07-11| 600.42
#2005-07-12| 601.69
#2005-07-13| 601.23
#2005-07-14| 602.92
#2005-07-15| 602.52
#2005-07-18| 598.40
#2005-07-19| 598.81
#2005-07-20| 600.61
#2005-07-21| 599.26
#2005-07-22| 604.81
#2005-07-25| 602.28
#2005-07-26| 608.48
#2005-07-27| 611.35
#2005-07-28| 614.99
#2005-07-29| 608.19
#2005-08-01| 608.37
#2005-08-02| 611.77
#2005-08-03| 611.15
#2005-08-04| 613.40
#2005-08-05| 613.09
#2005-08-08| 611.93
#2005-08-09| 618.56
#2005-08-10| 617.45
#2005-08-11| 623.27
#2005-08-12| 623.74
#2005-08-15| 628.48
#2005-08-16| 622.17
#2005-08-17| 623.19
#2005-08-18| 619.88
#2005-08-19| 618.11
#2005-08-22| 619.43
#2005-08-23| 617.33
#2005-08-24| 611.56
#2005-08-25| 611.98
#2005-08-26| 609.98
#2005-08-29| 612.47
#2005-08-30| 613.27
#2005-08-31| 614.92
#2005-09-01| 613.66
#2005-09-02| 611.10
#2005-09-05| .
#2005-09-06| 618.05
#2005-09-07| 620.01
#2005-09-08| 617.03
#2005-09-09| 620.46
#2005-09-12| 621.01
#2005-09-13| 614.85
#2005-09-14| 610.49
#2005-09-15| 612.63
#2005-09-16| 617.00
#2005-09-19| 610.87
#2005-09-20| 606.57
#2005-09-21| 596.85
#2005-09-22| 597.21
#2005-09-23| 597.18
#2005-09-26| 596.76
#2005-09-27| 595.82
#2005-09-28| 594.92
#2005-09-29| 600.62
#2005-09-30| 603.76
#2005-10-03| 602.09
#2005-10-04| 599.25
#2005-10-05| 590.36
#2005-10-06| 588.73
#2005-10-07| 590.33
#2005-10-10| 588.84
#2005-10-11| 583.72
#2005-10-12| 575.93
#2005-10-13| 575.08
#2005-10-14| 580.23
#2005-10-17| 578.76
#2005-10-18| 571.85
#2005-10-19| 575.77
#2005-10-20| 567.46
#2005-10-21| 566.00
#2005-10-24| 575.26
#2005-10-25| 574.77
#2005-10-26| 573.04
#2005-10-27| 565.26
#2005-10-28| 570.69
#2005-10-31| 575.90
#2005-11-01| 577.65
#2005-11-02| 586.67
#2005-11-03| 583.98
#2005-11-04| 582.96
#2005-11-07| 585.03
#2005-11-08| 582.52
#2005-11-09| 584.80
#2005-11-10| 590.24
#2005-11-11| 590.70
#2005-11-14| 588.32
#2005-11-15| 584.02
#2005-11-16| 581.44
#2005-11-17| 586.65
#2005-11-18| 589.55
#2005-11-21| 590.51
#2005-11-22| 592.36
#2005-11-23| 595.25
#2005-11-24| .
#2005-11-25| 596.07
#2005-11-28| 592.63
#2005-11-29| 589.86
#2005-11-30| 586.62
#2005-12-01| 592.75
#2005-12-02| 595.12
#2005-12-05| 593.34
#2005-12-06| 595.47
#2005-12-07| 596.94
#2005-12-08| 592.68
#2005-12-09| 593.73
#2005-12-12| 594.94
#2005-12-13| 596.26
#2005-12-14| 596.12
#2005-12-15| 594.18
#2005-12-16| 595.01
#2005-12-19| 591.93
#2005-12-20| 587.77
#2005-12-21| 585.26
#2005-12-22| 588.70
#2005-12-23| 590.31
#2005-12-26| .
#2005-12-27| 585.94
#2005-12-28| 584.77
#2005-12-29| 585.68
#2005-12-30| 583.23
#2006-01-02| .
#2006-01-03| 592.91
#2006-01-04| 595.23
#2006-01-05| 594.95
#2006-01-06| 602.60
#2006-01-09| 603.15
#2006-01-10| 601.18
#2006-01-11| 602.30
#2006-01-12| 600.96
#2006-01-13| 601.65
#2006-01-16| .
#2006-01-17| 601.60
#2006-01-18| 600.24
#2006-01-19| 605.57
#2006-01-20| 597.02
#2006-01-23| 597.07
#2006-01-24| 599.48
#2006-01-25| 595.01
#2006-01-26| 596.38
#2006-01-27| 598.96
#2006-01-30| 600.42
#2006-01-31| 597.20
#2006-02-01| 602.19
#2006-02-02| 595.88
#2006-02-03| 596.10
#2006-02-06| 596.24
#2006-02-07| 597.79
#2006-02-08| 603.43
#2006-02-09| 602.23
#2006-02-10| 602.56
#2006-02-13| 600.21
#2006-02-14| 603.68
#2006-02-15| 604.27
#2006-02-16| 603.69
#2006-02-17| 601.13
#2006-02-20| .
#2006-02-21| 599.38
#2006-02-22| 602.35
#2006-02-23| 601.75
#2006-02-24| 602.29
#2006-02-27| 607.02
#2006-02-28| 602.64
#2006-03-01| 607.04
#2006-03-02| 606.77
#2006-03-03| 607.47
#2006-03-06| 603.00
#2006-03-07| 602.19
#2006-03-08| 601.13
#2006-03-09| 598.77
#2006-03-10| 601.13
#2006-03-13| 601.15
#2006-03-14| 604.57
#2006-03-15| 607.99
#2006-03-16| 606.89
#2006-03-17| 604.65
#2006-03-20| 603.91
#2006-03-21| 600.84
#2006-03-22| 600.50
#2006-03-23| 600.31
#2006-03-24| 600.56
#2006-03-27| 599.13
#2006-03-28| 594.72
#2006-03-29| 599.59
#2006-03-30| 601.47
#2006-03-31| 600.98
#2006-04-03| 601.78
#2006-04-04| 603.23
#2006-04-05| 604.98
#2006-04-06| 608.28
#2006-04-07| 605.92
#2006-04-10| 608.24
#2006-04-11| 604.55
#2006-04-12| 604.95
#2006-04-13| 608.11
#2006-04-14| .
#2006-04-17| 605.53
#2006-04-18| 611.88
#2006-04-19| 609.28
#2006-04-20| 607.73
#2006-04-21| 604.91
#2006-04-24| 604.55
#2006-04-25| 607.49
#2006-04-26| 609.15
#2006-04-27| 616.04
#2006-04-28| 618.79
#2006-05-01| 614.05
#2006-05-02| 616.46
#2006-05-03| 616.54
#2006-05-04| 619.58
#2006-05-05| 625.23
#2006-05-08| 627.06
#2006-05-09| 630.00
#2006-05-10| 633.16
#2006-05-11| 630.46
#2006-05-12| 629.31
#2006-05-15| 630.58
#2006-05-16| 635.81
#2006-05-17| 628.72
#2006-05-18| 624.48
#2006-05-19| 626.09
#2006-05-22| 622.77
#2006-05-23| 620.19
#2006-05-24| 619.36
#2006-05-25| 626.75
#2006-05-26| 630.97
#2006-05-29| .
#2006-05-30| 626.93
#2006-05-31| 630.81
#2006-06-01| 639.62
#2006-06-02| 640.75
#2006-06-05| 633.13
#2006-06-06| 631.19
#2006-06-07| 631.80
#2006-06-08| 627.72
#2006-06-09| 625.34
#2006-06-12| 619.60
#2006-06-13| 612.27
#2006-06-14| 612.31
#2006-06-15| 621.76
#2006-06-16| 619.54
#2006-06-19| 617.50
#2006-06-20| 617.82
#2006-06-21| 620.88
#2006-06-22| 614.29
#2006-06-23| 612.85
#2006-06-26| 616.14
#2006-06-27| 609.91
#2006-06-28| 613.93
#2006-06-29| 624.27
#2006-06-30| 625.70
#2006-07-03| 627.40
#2006-07-04| .
#2006-07-05| 622.09
#2006-07-06| 620.55
#2006-07-07| 617.96
#2006-07-10| 616.87
#2006-07-11| 619.25
#2006-07-12| 613.90
#2006-07-13| 601.85
#2006-07-14| 596.06
#2006-07-17| 597.29
#2006-07-18| 599.81
#2006-07-19| 606.78
#2006-07-20| 601.30
#2006-07-21| 594.88
#2006-07-24| 603.33
#2006-07-25| 605.63
#2006-07-26| 603.89
#2006-07-27| 606.31
#2006-07-28| 615.73
#2006-07-31| 615.99
#2006-08-01| 611.42
#2006-08-02| 620.00
#2006-08-03| 618.85
#2006-08-04| 618.10
#2006-08-07| 613.34
#2006-08-08| 610.39
#2006-08-09| 604.60
#2006-08-10| 610.48
#2006-08-11| 609.96
#2006-08-14| 612.12
#2006-08-15| 617.10
#2006-08-16| 618.53
#2006-08-17| 622.48
#2006-08-18| 621.98
#2006-08-21| 621.78
#2006-08-22| 623.35
#2006-08-23| 620.54
#2006-08-24| 620.28
#2006-08-25| 622.45
#2006-08-28| 625.73
#2006-08-29| 627.10
#2006-08-30| 629.04
#2006-08-31| 629.07
#2006-09-01| 634.87
#2006-09-04| .
#2006-09-05| 632.09
#2006-09-06| 627.12
#2006-09-07| 626.34
#2006-09-08| 628.58
#2006-09-11| 629.42
#2006-09-12| 636.22
#2006-09-13| 636.73
#2006-09-14| 634.42
#2006-09-15| 636.54
#2006-09-18| 634.85
#2006-09-19| 636.01
#2006-09-20| 642.19
#2006-09-21| 640.02
#2006-09-22| 638.31
#2006-09-25| 648.77
#2006-09-26| 655.62
#2006-09-27| 655.37
#2006-09-28| 651.46
#2006-09-29| 653.14
#2006-10-02| 648.67
#2006-10-03| 654.36
#2006-10-04| 658.76
#2006-10-05| 659.75
#2006-10-06| 662.21
#2006-10-09| 666.40
#2006-10-10| 667.18
#2006-10-11| 665.94
#2006-10-12| 672.56
#2006-10-13| 674.21
#2006-10-16| 675.41
#2006-10-17| 675.43
#2006-10-18| 678.91
#2006-10-19| 681.19
#2006-10-20| 679.88
#2006-10-23| 683.46
#2006-10-24| 684.61
#2006-10-25| 685.25
#2006-10-26| 697.00
#2006-10-27| 696.06
#2006-10-30| 697.65
#2006-10-31| 698.36
#2006-11-01| 688.90
#2006-11-02| 691.39
#2006-11-03| 690.03
#2006-11-06| 700.83
#2006-11-07| 699.78
#2006-11-08| 704.49
#2006-11-09| 703.21
#2006-11-10| 700.35
#2006-11-13| 701.97
#2006-11-14| 703.67
#2006-11-15| 705.17
#2006-11-16| 709.40
#2006-11-17| 709.04
#2006-11-20| 710.20
#2006-11-21| 711.79
#2006-11-22| 712.02
#2006-11-23| .
#2006-11-24| 709.98
#2006-11-27| 701.73
#2006-11-28| 703.37
#2006-11-29| 708.86
#2006-11-30| 708.08
#2006-12-01| 709.30
#2006-12-04| 716.38
#2006-12-05| 722.52
#2006-12-06| 720.45
#2006-12-07| 721.77
#2006-12-08| 727.36
#2006-12-11| 733.39
#2006-12-12| 733.70
#2006-12-13| 735.48
#2006-12-14| 738.57
#2006-12-15| 738.16
#2006-12-18| 738.75
#2006-12-19| 741.07
#2006-12-20| 739.72
#2006-12-21| 738.45
#2006-12-22| 736.17
#2006-12-25| .
#2006-12-26| 739.92
#2006-12-27| 742.93
#2006-12-28| 741.44
#2006-12-29| 737.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 739.52
#2007-01-04| 741.92
#2007-01-05| 737.67
#2007-01-08| 740.66
#2007-01-09| 742.19
#2007-01-10| 748.31
#2007-01-11| 754.98
#2007-01-12| 758.91
#2007-01-15| .
#2007-01-16| 761.52
#2007-01-17| 761.30
#2007-01-18| 766.69
#2007-01-19| 762.24
#2007-01-22| 758.82
#2007-01-23| 760.97
#2007-01-24| 763.46
#2007-01-25| 751.44
#2007-01-26| 748.08
#2007-01-29| 749.99
#2007-01-30| 752.61
#2007-01-31| 756.15
#2007-02-01| 751.43
#2007-02-02| 754.39
#2007-02-05| 752.29
#2007-02-06| 752.56
#2007-02-07| 759.20
#2007-02-08| 756.95
#2007-02-09| 747.60
#2007-02-12| 739.13
#2007-02-13| 746.99
#2007-02-14| 750.02
#2007-02-15| 752.06
#2007-02-16| 754.88
#2007-02-19| .
#2007-02-20| 758.55
#2007-02-21| 757.94
#2007-02-22| 755.49
#2007-02-23| 752.07
#2007-02-26| 746.85
#2007-02-27| 719.84
#2007-02-28| 726.05
#2007-03-01| 725.34
#2007-03-02| 718.69
#2007-03-05| 712.16
#2007-03-06| 723.69
#2007-03-07| 721.50
#2007-03-08| 725.16
#2007-03-09| 725.95
#2007-03-12| 727.90
#2007-03-13| 715.93
#2007-03-14| 717.72
#2007-03-15| 718.51
#2007-03-16| 715.00
#2007-03-19| 723.72
#2007-03-20| 731.41
#2007-03-21| 742.51
#2007-03-22| 740.05
#2007-03-23| 735.95
#2007-03-26| 736.00
#2007-03-27| 731.98
#2007-03-28| 726.49
#2007-03-29| 729.64
#2007-03-30| 731.44
#2007-04-02| 732.44
#2007-04-03| 741.05
#2007-04-04| 740.21
#2007-04-05| 745.85
#2007-04-06| .
#2007-04-09| 746.07
#2007-04-10| 748.70
#2007-04-11| 747.45
#2007-04-12| 753.30
#2007-04-13| 757.29
#2007-04-16| 760.85
#2007-04-17| 761.90
#2007-04-18| 759.45
#2007-04-19| 755.34
#2007-04-20| 759.88
#2007-04-23| 758.29
#2007-04-24| 758.71
#2007-04-25| 765.90
#2007-04-26| 760.73
#2007-04-27| 755.35
#2007-04-30| 750.33
#2007-05-01| 752.13
#2007-05-02| 760.91
#2007-05-03| 762.17
#2007-05-04| 764.00
#2007-05-07| 767.87
#2007-05-08| 766.46
#2007-05-09| 762.25
#2007-05-10| 754.22
#2007-05-11| 762.13
#2007-05-14| 761.29
#2007-05-15| 759.82
#2007-05-16| 766.73
#2007-05-17| 765.06
#2007-05-18| 774.62
#2007-05-21| 778.99
#2007-05-22| 776.99
#2007-05-23| 778.53
#2007-05-24| 768.72
#2007-05-25| 774.06
#2007-05-28| .
#2007-05-29| 772.87
#2007-05-30| 779.45
#2007-05-31| 776.55
#2007-06-01| 779.91
#2007-06-04| 781.27
#2007-06-05| 776.51
#2007-06-06| 769.49
#2007-06-07| 758.25
#2007-06-08| 762.62
#2007-06-11| 763.85
#2007-06-12| 754.93
#2007-06-13| 763.68
#2007-06-14| 771.14
#2007-06-15| 775.58
#2007-06-18| 772.89
#2007-06-19| 777.88
#2007-06-20| 774.52
#2007-06-21| 774.50
#2007-06-22| 766.94
#2007-06-25| 765.76
#2007-06-26| 764.02
#2007-06-27| 767.54
#2007-06-28| 767.78
#2007-06-29| 767.28
#2007-07-02| 774.98
#2007-07-03| 774.09
#2007-07-04| .
#2007-07-05| 777.38
#2007-07-06| 778.88
#2007-07-09| 778.05
#2007-07-10| 767.30
#2007-07-11| 771.29
#2007-07-12| 777.82
#2007-07-13| 780.84
#2007-07-16| 781.29
#2007-07-17| 785.04
#2007-07-18| 786.75
#2007-07-19| 787.42
#2007-07-20| 777.90
#2007-07-23| 783.78
#2007-07-24| 770.66
#2007-07-25| 770.28
#2007-07-26| 746.75
#2007-07-27| 737.13
#2007-07-30| 742.06
#2007-07-31| 733.20
#2007-08-01| 731.27
#2007-08-02| 733.85
#2007-08-03| 721.59
#2007-08-06| 725.59
#2007-08-07| 726.19
#2007-08-08| 730.57
#2007-08-09| 712.24
#2007-08-10| 713.33
#2007-08-13| 717.99
#2007-08-14| 703.75
#2007-08-15| 695.23
#2007-08-16| 692.08
#2007-08-17| 701.99
#2007-08-20| 698.50
#2007-08-21| 702.59
#2007-08-22| 713.10
#2007-08-23| 713.32
#2007-08-24| 721.64
#2007-08-27| 721.43
#2007-08-28| 702.90
#2007-08-29| 719.06
#2007-08-30| 714.84
#2007-08-31| 724.34
#2007-09-03| .
#2007-09-04| 731.27
#2007-09-05| 724.10
#2007-09-06| 728.91
#2007-09-07| 718.60
#2007-09-10| 715.52
#2007-09-11| 719.59
#2007-09-12| 719.27
#2007-09-13| 720.41
#2007-09-14| 718.08
#2007-09-17| 712.69
#2007-09-18| 731.02
#2007-09-19| 732.46
#2007-09-20| 725.69
#2007-09-21| 728.86
#2007-09-24| 721.59
#2007-09-25| 723.03
#2007-09-26| 727.80
#2007-09-27| 730.42
#2007-09-28| 731.88
#2007-10-01| 740.42
#2007-10-02| 738.28
#2007-10-03| 738.10
#2007-10-04| 742.14
#2007-10-05| 753.68
#2007-10-08| 750.61
#2007-10-09| 755.01
#2007-10-10| 754.80
#2007-10-11| 751.87
#2007-10-12| 754.64
#2007-10-15| 748.06
#2007-10-16| 745.61
#2007-10-17| 746.16
#2007-10-18| 743.37
#2007-10-19| 726.05
#2007-10-22| 731.15
#2007-10-23| 734.36
#2007-10-24| 734.71
#2007-10-25| 718.70
#2007-10-26| 726.62
#2007-10-29| 727.98
#2007-10-30| 723.19
#2007-10-31| 730.67
#2007-11-01| 716.46
#2007-11-02| 716.39
#2007-11-05| 712.44
#2007-11-06| 721.88
#2007-11-07| 708.19
#2007-11-08| 707.91
#2007-11-09| 694.23
#2007-11-12| 678.96
#2007-11-13| 697.36
#2007-11-14| 682.63
#2007-11-15| 681.08
#2007-11-16| 685.01
#2007-11-19| 673.77
#2007-11-20| 672.38
#2007-11-21| 663.04
#2007-11-22| .
#2007-11-23| 671.15
#2007-11-26| 660.34
#2007-11-27| 668.32
#2007-11-28| 685.02
#2007-11-29| 686.91
#2007-11-30| 695.33
#2007-12-03| 693.80
#2007-12-04| 685.87
#2007-12-05| 677.36
#2007-12-06| 685.39
#2007-12-07| 686.45
#2007-12-10| 684.48
#2007-12-11| 671.22
#2007-12-12| 672.71
#2007-12-13| 674.99
#2007-12-14| 671.33
#2007-12-17| 664.19
#2007-12-18| 668.88
#2007-12-19| 666.05
#2007-12-20| 670.38
#2007-12-21| 679.45
#2007-12-24| 683.15
#2007-12-25| .
#2007-12-26| 682.98
#2007-12-27| 674.15
#2007-12-28| 673.24
#2007-12-31| 670.99
#2008-01-01| .
#2008-01-02| 658.50
#2008-01-03| 654.93
#2008-01-04| 639.63
#2008-01-07| 638.81
#2008-01-08| 628.41
#2008-01-09| 627.95
#2008-01-10| 633.64
#2008-01-11| 627.49
#2008-01-14| 631.55
#2008-01-15| 620.51
#2008-01-16| 623.93
#2008-01-17| 607.25
#2008-01-18| 602.22
#2008-01-21| .
#2008-01-22| 593.54
#2008-01-23| 603.80
#2008-01-24| 616.87
#2008-01-25| 608.54
#2008-01-28| 620.05
#2008-01-29| 621.62
#2008-01-30| 618.73
#2008-01-31| 628.02
#2008-02-01| 646.40
#2008-02-04| 641.00
#2008-02-05| 623.69
#2008-02-06| 625.54
#2008-02-07| 627.11
#2008-02-08| 625.28
#2008-02-11| 625.12
#2008-02-12| 632.53
#2008-02-13| 644.40
#2008-02-14| 646.77
#2008-02-15| 654.91
#2008-02-18| .
#2008-02-19| 652.38
#2008-02-20| 651.98
#2008-02-21| 641.52
#2008-02-22| 650.58
#2008-02-25| 658.33
#2008-02-26| 660.99
#2008-02-27| 659.95
#2008-02-28| 650.14
#2008-02-29| 633.83
#2008-03-03| 634.15
#2008-03-04| 635.85
#2008-03-05| 637.13
#2008-03-06| 627.14
#2008-03-07| 622.71
#2008-03-10| 611.22
#2008-03-11| 624.80
#2008-03-12| 625.81
#2008-03-13| 625.36
#2008-03-14| 611.88
#2008-03-17| 603.29
#2008-03-18| 623.52
#2008-03-19| 614.74
#2008-03-20| 620.20
#2008-03-21| .
#2008-03-24| 636.81
#2008-03-25| 638.90
#2008-03-26| 625.71
#2008-03-27| 620.41
#2008-03-28| 609.19
#2008-03-31| 615.74
#2008-04-01| 633.94
#2008-04-02| 637.04
#2008-04-03| 636.96
#2008-04-04| 635.54
#2008-04-07| 639.39
#2008-04-08| 635.40
#2008-04-09| 626.70
#2008-04-10| 629.43
#2008-04-11| 616.91
#2008-04-14| 611.60
#2008-04-15| 610.20
#2008-04-16| 619.48
#2008-04-17| 623.35
#2008-04-18| 632.17
#2008-04-21| 633.23
#2008-04-22| 626.94
#2008-04-23| 627.55
#2008-04-24| 633.52
#2008-04-25| 633.14
#2008-04-28| 633.53
#2008-04-29| 638.73
#2008-04-30| 635.67
#2008-05-01| 658.46
#2008-05-02| 659.56
#2008-05-05| 655.51
#2008-05-06| 661.67
#2008-05-07| 659.98
#2008-05-08| 666.12
#2008-05-09| 660.62
#2008-05-12| 669.51
#2008-05-13| 673.88
#2008-05-14| 678.07
#2008-05-15| 684.69
#2008-05-16| 680.08
#2008-05-19| 679.68
#2008-05-20| 672.20
#2008-05-21| 667.03
#2008-05-22| 672.98
#2008-05-23| 661.86
#2008-05-26| .
#2008-05-27| 667.70
#2008-05-28| 664.73
#2008-05-29| 667.98
#2008-05-30| 666.82
#2008-06-02| 662.33
#2008-06-03| 661.44
#2008-06-04| 668.66
#2008-06-05| 674.13
#2008-06-06| 652.49
#2008-06-09| 649.84
#2008-06-10| 649.57
#2008-06-11| 641.26
#2008-06-12| 638.86
#2008-06-13| 652.07
#2008-06-16| 649.63
#2008-06-17| 643.74
#2008-06-18| 633.38
#2008-06-19| 634.09
#2008-06-20| 617.89
#2008-06-23| 611.93
#2008-06-24| 605.66
#2008-06-25| 616.28
#2008-06-26| 599.92
#2008-06-27| 596.63
#2008-06-30| 596.37
#2008-07-01| 591.15
#2008-07-02| 581.02
#2008-07-03| 581.67
#2008-07-04| .
#2008-07-07| 572.69
#2008-07-08| 578.32
#2008-07-09| 567.41
#2008-07-10| 569.27
#2008-07-11| 563.80
#2008-07-14| 560.93
#2008-07-15| 562.36
#2008-07-16| 578.63
#2008-07-17| 586.80
#2008-07-18| 589.68
#2008-07-21| 584.59
#2008-07-22| 586.97
#2008-07-23| 599.32
#2008-07-24| 589.78
#2008-07-25| 590.34
#2008-07-28| 574.36
#2008-07-29| 584.67
#2008-07-30| 590.67
#2008-07-31| 588.86
#2008-08-01| 584.92
#2008-08-04| 586.14
#2008-08-05| 607.34
#2008-08-06| 604.34
#2008-08-07| 595.09
#2008-08-08| 615.11
#2008-08-11| 623.60
#2008-08-12| 617.57
#2008-08-13| 615.84
#2008-08-14| 625.51
#2008-08-15| 629.59
#2008-08-18| 620.63
#2008-08-19| 610.44
#2008-08-20| 606.85
#2008-08-21| 609.27
#2008-08-22| 620.68
#2008-08-25| 606.19
#2008-08-26| 610.35
#2008-08-27| 614.59
#2008-08-28| 627.25
#2008-08-29| 621.78
#2008-09-01| .
#2008-09-02| 623.08
#2008-09-03| 623.05
#2008-09-04| 602.03
#2008-09-05| 598.65
#2008-09-08| 617.78
#2008-09-09| 603.57
#2008-09-10| 603.83
#2008-09-11| 606.43
#2008-09-12| 608.46
#2008-09-15| 584.48
#2008-09-16| 582.26
#2008-09-17| 559.04
#2008-09-18| 577.35
#2008-09-19| 592.54
#2008-09-22| 570.48
#2008-09-23| 563.93
#2008-09-24| 561.46
#2008-09-25| 572.70
#2008-09-26| 575.65
#2008-09-29| 524.52
#2008-09-30| 546.14
#2008-10-01| 542.15
#2008-10-02| 519.01
#2008-10-03| 507.36
#2008-10-06| 487.38
#2008-10-07| 462.16
#2008-10-08| 452.98
#2008-10-09| 422.24
#2008-10-10| 396.65
#2008-10-13| 448.79
#2008-10-14| 442.46
#2008-10-15| 394.92
#2008-10-16| 410.50
#2008-10-17| 414.65
#2008-10-20| 436.88
#2008-10-21| 420.96
#2008-10-22| 389.57
#2008-10-23| 390.17
#2008-10-24| 371.35
#2008-10-27| 357.04
#2008-10-28| 402.79
#2008-10-29| 396.29
#2008-10-30| 414.18
#2008-10-31| 423.76
#2008-11-03| 428.78
#2008-11-04| 446.40
#2008-11-05| 418.99
#2008-11-06| 397.58
#2008-11-07| 409.10
#2008-11-10| 395.66
#2008-11-11| 379.29
#2008-11-12| 352.53
#2008-11-13| 376.75
#2008-11-14| 367.03
#2008-11-17| 352.25
#2008-11-18| 351.55
#2008-11-19| 327.29
#2008-11-20| 302.96
#2008-11-21| 328.25
#2008-11-24| 351.35
#2008-11-25| 355.88
#2008-11-26| 372.42
#2008-11-27| .
#2008-11-28| 384.19
#2008-12-01| 347.33
#2008-12-02| 363.04
#2008-12-03| 371.32
#2008-12-04| 366.51
#2008-12-05| 376.78
#2008-12-08| 394.95
#2008-12-09| 386.62
#2008-12-10| 391.62
#2008-12-11| 381.52
#2008-12-12| 381.59
#2008-12-15| 379.32
#2008-12-16| 401.06
#2008-12-17| 399.45
#2008-12-18| 390.74
#2008-12-19| 391.70
#2008-12-22| 380.10
#2008-12-23| 376.99
#2008-12-24| 378.27
#2008-12-25| .
#2008-12-26| 383.28
#2008-12-29| 379.87
#2008-12-30| 396.56
#2008-12-31| 404.42
#2009-01-01| .
#2009-01-02| 426.77
#2009-01-05| 419.67
#2009-01-06| 430.04
#2009-01-07| 411.62
#2009-01-08| 415.36
#2009-01-09| 401.88
#2009-01-12| 389.81
#2009-01-13| 385.73
#2009-01-14| 372.51
#2009-01-15| 377.13
#2009-01-16| 382.04
#2009-01-19| .
#2009-01-20| 356.71
#2009-01-21| 374.20
#2009-01-22| 365.83
#2009-01-23| 364.65
#2009-01-26| 368.46
#2009-01-27| 370.71
#2009-01-28| 389.99
#2009-01-29| 376.62
#2009-01-30| 362.62
#2009-02-02| 363.76
#2009-02-03| 370.38
#2009-02-04| 361.12
#2009-02-05| 362.04
#2009-02-06| 370.05
#2009-02-09| 369.70
#2009-02-10| 352.56
#2009-02-11| 353.64
#2009-02-12| 358.70
#2009-02-13| 355.97
#2009-02-16| .
#2009-02-17| 336.33
#2009-02-18| 329.28
#2009-02-19| 327.47
#2009-02-20| 323.81
#2009-02-23| 317.53
#2009-02-24| 336.76
#2009-02-25| 333.14
#2009-02-26| 323.25
#2009-02-27| 320.97
#2009-03-02| 306.57
#2009-03-03| 305.06
#2009-03-04| 315.17
#2009-03-05| 299.27
#2009-03-06| 299.16
#2009-03-09| 289.51
#2009-03-10| 312.30
#2009-03-11| 314.20
#2009-03-12| 328.00
#2009-03-13| 327.38
#2009-03-16| 324.43
#2009-03-17| 337.93
#2009-03-18| 345.53
#2009-03-19| 337.82
#2009-03-20| 331.69
#2009-03-23| 360.06
#2009-03-24| 356.93
#2009-03-25| 358.79
#2009-03-26| 370.36
#2009-03-27| 360.98
#2009-03-30| 345.80
#2009-03-31| 351.87
#2009-04-01| 362.16
#2009-04-02| 382.85
#2009-04-03| 386.40
#2009-04-06| 382.19
#2009-04-07| 371.75
#2009-04-08| 378.16
#2009-04-09| 390.39
#2009-04-10| .
#2009-04-13| 389.13
#2009-04-14| 381.22
#2009-04-15| 388.71
#2009-04-16| 406.02
#2009-04-17| 407.38
#2009-04-20| 388.94
#2009-04-21| 394.89
#2009-04-22| 393.22
#2009-04-23| 389.02
#2009-04-24| 398.44
#2009-04-27| 393.12
#2009-04-28| 392.51
#2009-04-29| 413.06
#2009-04-30| 416.56
#2009-05-01| 423.73
#2009-05-04| 437.03
#2009-05-05| 438.48
#2009-05-06| 451.65
#2009-05-07| 445.45
#2009-05-08| 453.24
#2009-05-11| 444.49
#2009-05-12| 433.44
#2009-05-13| 422.48
#2009-05-14| 423.71
#2009-05-15| 418.88
#2009-05-18| 437.32
#2009-05-19| 435.16
#2009-05-20| 432.23
#2009-05-21| 421.62
#2009-05-22| 424.11
#2009-05-25| .
#2009-05-26| 437.16
#2009-05-27| 427.05
#2009-05-28| 429.01
#2009-05-29| 427.90
#2009-06-01| 442.15
#2009-06-02| 446.71
#2009-06-03| 438.56
#2009-06-04| 440.07
#2009-06-05| 439.21
#2009-06-08| 444.74
#2009-06-09| 449.30
#2009-06-10| 446.87
#2009-06-11| 448.91
#2009-06-12| 445.47
#2009-06-15| 432.08
#2009-06-16| 423.68
#2009-06-17| 427.85
#2009-06-18| 428.42
#2009-06-19| 430.32
#2009-06-22| 416.81
#2009-06-23| 419.36
#2009-06-24| 423.30
#2009-06-25| 433.46
#2009-06-26| 431.69
#2009-06-29| 436.90
#2009-06-30| 433.98
#2009-07-01| 436.77
#2009-07-02| 420.01
#2009-07-03| .
#2009-07-06| 419.54
#2009-07-07| 406.94
#2009-07-08| 406.90
#2009-07-09| 410.00
#2009-07-10| 408.76
#2009-07-13| 414.52
#2009-07-14| 420.07
#2009-07-15| 436.74
#2009-07-16| 444.69
#2009-07-17| 442.46
#2009-07-20| 454.27
#2009-07-21| 453.43
#2009-07-22| 454.14
#2009-07-23| 467.43
#2009-07-24| 466.51
#2009-07-27| 471.90
#2009-07-28| 469.10
#2009-07-29| 461.71
#2009-07-30| 469.38
#2009-07-31| 466.12
#2009-08-03| 476.83
#2009-08-04| 480.38
#2009-08-05| 474.10
#2009-08-06| 471.38
#2009-08-07| 486.67
#2009-08-10| 485.37
#2009-08-11| 477.10
#2009-08-12| 482.54
#2009-08-13| 482.89
#2009-08-14| 477.58
#2009-08-17| 463.78
#2009-08-18| 465.22
#2009-08-19| 472.84
#2009-08-20| 476.72
#2009-08-21| 488.73
#2009-08-24| 490.53
#2009-08-25| 492.05
#2009-08-26| 492.22
#2009-08-27| 494.12
#2009-08-28| 494.96
#2009-08-31| 486.72
#2009-09-01| 478.69
#2009-09-02| 477.52
#2009-09-03| 479.04
#2009-09-04| 491.88
#2009-09-07| .
#2009-09-08| 495.16
#2009-09-09| 504.05
#2009-09-10| 517.57
#2009-09-11| 518.42
#2009-09-14| 521.75
#2009-09-15| 525.08
#2009-09-16| 533.36
#2009-09-17| 529.48
#2009-09-18| 531.74
#2009-09-21| 529.93
#2009-09-22| 535.35
#2009-09-23| 525.41
#2009-09-24| 517.83
#2009-09-25| 514.65
#2009-09-28| 527.12
#2009-09-29| 531.22
#2009-09-30| 526.37
#2009-10-01| 515.53
#2009-10-02| 509.00
#2009-10-05| 517.36
#2009-10-06| 525.03
#2009-10-07| 525.48
#2009-10-08| 531.59
#2009-10-09| 531.84
#2009-10-12| 529.05
#2009-10-13| 529.21
#2009-10-14| 534.87
#2009-10-15| 535.87
#2009-10-16| 533.74
#2009-10-19| 544.37
#2009-10-20| 542.00
#2009-10-21| 534.40
#2009-10-22| 542.59
#2009-10-23| 530.24
#2009-10-26| 524.20
#2009-10-27| 517.45
#2009-10-28| 503.66
#2009-10-29| 519.29
#2009-10-30| 506.68
#2009-11-02| 508.40
#2009-11-03| 510.84
#2009-11-04| 511.42
#2009-11-05| 528.13
#2009-11-06| 529.79
#2009-11-09| 539.97
#2009-11-10| 540.57
#2009-11-11| 543.47
#2009-11-12| 538.47
#2009-11-13| 547.28
#2009-11-16| 557.23
#2009-11-17| 557.80
#2009-11-18| 554.56
#2009-11-19| 548.92
#2009-11-20| 542.55
#2009-11-23| 547.43
#2009-11-24| 545.64
#2009-11-25| 548.40
#2009-11-26| .
#2009-11-27| 539.68
#2009-11-30| 536.81
#2009-12-01| 544.80
#2009-12-02| 545.58
#2009-12-03| 546.34
#2009-12-04| 555.50
#2009-12-07| 564.54
#2009-12-08| 562.38
#2009-12-09| 564.35
#2009-12-10| 573.69
#2009-12-11| 577.86
#2009-12-14| 578.68
#2009-12-15| 578.94
#2009-12-16| 581.17
#2009-12-17| 572.50
#2009-12-18| 575.12
#2009-12-21| 582.75
#2009-12-22| 579.37
#2009-12-23| 580.23
#2009-12-24| 582.21
#2009-12-25| .
#2009-12-28| 580.30
#2009-12-29| 583.73
#2009-12-30| 582.10
#2009-12-31| 578.44
#2010-01-01| .
#2010-01-04| 585.45
#2010-01-05| 585.16
#2010-01-06| 584.34
#2010-01-07| 586.82
#2010-01-08| 588.06
#2010-01-11| 587.86
#2010-01-12| 575.53
#2010-01-13| 583.08
#2010-01-14| 582.73
#2010-01-15| 576.10
#2010-01-18| .
#2010-01-19| 583.66
#2010-01-20| 579.55
#2010-01-21| 568.34
#2010-01-22| 557.70
#2010-01-25| 560.85
#2010-01-26| 557.35
#2010-01-27| 557.32
#2010-01-28| 554.71
#2010-01-29| 555.80
#2010-02-01| 562.31
#2010-02-02| 569.96
#2010-02-03| 572.03
#2010-02-04| 554.78
#2010-02-05| 551.57
#2010-02-08| 545.76
#2010-02-09| 554.69
#2010-02-10| 552.30
#2010-02-11| 557.27
#2010-02-12| 558.32
#2010-02-15| .
#2010-02-16| 568.46
#2010-02-17| 574.97
#2010-02-18| 580.29
#2010-02-19| 585.36
#2010-02-22| 583.94
#2010-02-23| 578.45
#2010-02-24| 583.96
#2010-02-25| 583.02
#2010-02-26| 585.61
#2010-03-01| 595.79
#2010-03-02| 598.77
#2010-03-03| 599.00
#2010-03-04| 604.78
#2010-03-05| 616.39
#2010-03-08| 616.52
#2010-03-09| 617.21
#2010-03-10| 619.64
#2010-03-11| 621.40
#2010-03-12| 620.91
#2010-03-15| 619.91
#2010-03-16| 622.94
#2010-03-17| 625.12
#2010-03-18| 624.78
#2010-03-19| 619.18
#2010-03-22| 624.68
#2010-03-23| 628.72
#2010-03-24| 629.84
#2010-03-25| 633.36
#2010-03-26| 634.26
#2010-03-29| 636.32
#2010-03-30| 637.82
#2010-03-31| 638.15
#2010-04-01| 642.83
#2010-04-02| .
#2010-04-05| 648.90
#2010-04-06| 648.97
#2010-04-07| 644.10
#2010-04-08| 648.03
#2010-04-09| 657.33
#2010-04-12| 656.75
#2010-04-13| 658.89
#2010-04-14| 669.05
#2010-04-15| 670.15
#2010-04-16| 659.82
#2010-04-19| 662.38
#2010-04-20| 671.36
#2010-04-21| 671.51
#2010-04-22| 675.99
#2010-04-23| 678.00
#2010-04-26| 681.49
#2010-04-27| 663.96
#2010-04-28| 664.11
#2010-04-29| 682.45
#2010-04-30| 674.60
#2010-05-03| 688.20
#2010-05-04| 669.38
#2010-05-05| 655.28
#2010-05-06| 631.36
#2010-05-07| 620.15
#2010-05-10| 642.29
#2010-05-11| 645.57
#2010-05-12| 651.33
#2010-05-13| 643.39
#2010-05-14| 633.27
#2010-05-17| 639.00
#2010-05-18| 630.79
#2010-05-19| 624.57
#2010-05-20| 597.65
#2010-05-21| 608.74
#2010-05-24| 602.49
#2010-05-25| 605.51
#2010-05-26| 610.96
#2010-05-27| 633.65
#2010-05-28| 625.34
#2010-05-31| .
#2010-06-01| 615.45
#2010-06-02| 632.57
#2010-06-03| 636.48
#2010-06-04| 613.74
#2010-06-07| 604.18
#2010-06-08| 604.27
#2010-06-09| 605.51
#2010-06-10| 626.66
#2010-06-11| 629.20
#2010-06-14| 629.78
#2010-06-15| 650.30
#2010-06-16| 647.88
#2010-06-17| 647.97
#2010-06-18| 645.32
#2010-06-21| 642.99
#2010-06-22| 631.66
#2010-06-23| 630.46
#2010-06-24| 616.94
#2010-06-25| 616.19
#2010-06-28| 617.62
#2010-06-29| 595.66
#2010-06-30| 585.15
#2010-07-01| 585.73
#2010-07-02| 581.49
#2010-07-05| .
#2010-07-06| 586.59
#2010-07-07| 602.12
#2010-07-08| 608.58
#2010-07-09| 615.55
#2010-07-12| 617.64
#2010-07-13| 631.47
#2010-07-14| 626.92
#2010-07-15| 626.75
#2010-07-16| 605.85
#2010-07-19| 615.39
#2010-07-20| 619.28
#2010-07-21| 607.14
#2010-07-22| 623.97
#2010-07-23| 635.21
#2010-07-26| 643.31
#2010-07-27| 638.52
#2010-07-28| 635.14
#2010-07-29| 630.58
#2010-07-30| 635.30
#2010-08-02| 648.23
#2010-08-03| 641.98
#2010-08-04| 649.34
#2010-08-05| 651.42
#2010-08-06| 644.06
#2010-08-09| 647.68
#2010-08-10| 643.73
#2010-08-11| 623.76
#2010-08-12| 620.60
#2010-08-13| 615.59
#2010-08-16| 614.83
#2010-08-17| 620.14
#2010-08-18| 624.07
#2010-08-19| 611.50
#2010-08-20| 608.79
#2010-08-23| 602.99
#2010-08-24| 592.45
#2010-08-25| 595.78
#2010-08-26| 593.99
#2010-08-27| 604.66
#2010-08-30| 596.58
#2010-08-31| 598.63
#2010-09-01| 617.70
#2010-09-02| 626.85
#2010-09-03| 636.32
#2010-09-06| .
#2010-09-07| 623.77
#2010-09-08| 628.09
#2010-09-09| 631.18
#2010-09-10| 639.31
#2010-09-13| 646.62
#2010-09-14| 643.38
#2010-09-15| 644.26
#2010-09-16| 639.05
#2010-09-17| 643.16
#2010-09-20| 655.41
#2010-09-21| 652.21
#2010-09-22| 644.50
#2010-09-23| 640.09
#2010-09-24| 656.03
#2010-09-27| 650.88
#2010-09-28| 654.23
#2010-09-29| 650.58
#2010-09-30| 648.99
#2010-10-01| 651.30
#2010-10-04| 646.92
#2010-10-05| 659.90
#2010-10-06| 656.76
#2010-10-07| 659.11
#2010-10-08| 666.18
#2010-10-11| 669.34
#2010-10-12| 670.29
#2010-10-13| 676.52
#2010-10-14| 676.25
#2010-10-15| 680.34
#2010-10-18| 679.74
#2010-10-19| 672.00
#2010-10-20| 682.34
#2010-10-21| 684.05
#2010-10-22| 682.53
#2010-10-25| 687.92
#2010-10-26| 689.66
#2010-10-27| 690.84
#2010-10-28| 698.15
#2010-10-29| 698.30
#2010-11-01| 698.33
#2010-11-02| 703.75
#2010-11-03| 704.46
#2010-11-04| 710.42
#2010-11-05| 709.53
#2010-11-08| 707.16
#2010-11-09| 702.35
#2010-11-10| 705.59
#2010-11-11| 701.09
#2010-11-12| 699.28
#2010-11-15| 697.94
#2010-11-16| 689.27
#2010-11-17| 692.09
#2010-11-18| 698.99
#2010-11-19| 698.16
#2010-11-22| 697.09
#2010-11-23| 683.90
#2010-11-24| 695.38
#2010-11-25| .
#2010-11-26| 693.05
#2010-11-29| 689.54
#2010-11-30| 686.43
#2010-12-01| 701.17
#2010-12-02| 706.84
#2010-12-03| 709.56
#2010-12-06| 711.02
#2010-12-07| 709.99
#2010-12-08| 709.76
#2010-12-09| 712.34
#2010-12-10| 717.90
#2010-12-13| 716.53
#2010-12-14| 719.32
#2010-12-15| 713.82
#2010-12-16| 714.77
#2010-12-17| 715.44
#2010-12-20| 717.97
#2010-12-21| 722.83
#2010-12-22| 729.48
#2010-12-23| 727.83
#2010-12-24| .
#2010-12-27| 725.68
#2010-12-28| 725.68
#2010-12-29| 726.90
#2010-12-30| 726.14
#2010-12-31| 726.41
#2011-01-03| 735.36
#2011-01-04| 740.48
#2011-01-05| 746.78
#2011-01-06| 744.79
#2011-01-07| 743.87
#2011-01-10| 742.06
#2011-01-11| 741.65
#2011-01-12| 741.25
#2011-01-13| 739.55
#2011-01-14| 741.60
#2011-01-17| .
#2011-01-18| 745.73
#2011-01-19| 740.99
#2011-01-20| 743.82
#2011-01-21| 750.72
#2011-01-24| 758.29
#2011-01-25| 754.98
#2011-01-26| 754.70
#2011-01-27| 755.75
#2011-01-28| 741.03
#2011-01-31| 742.10
#2011-02-01| 757.35
#2011-02-02| 766.62
#2011-02-03| 775.54
#2011-02-04| 776.84
#2011-02-07| 780.74
#2011-02-08| 785.52
#2011-02-09| 794.18
#2011-02-10| 794.33
#2011-02-11| 801.54
#2011-02-14| 798.75
#2011-02-15| 799.83
#2011-02-16| 811.59
#2011-02-17| 814.43
#2011-02-18| 818.81
#2011-02-21| .
#2011-02-22| 799.14
#2011-02-23| 790.87
#2011-02-24| 797.09
#2011-02-25| 810.69
#2011-02-28| 817.43
#2011-03-01| 803.65
#2011-03-02| 806.12
#2011-03-03| 822.77
#2011-03-04| 816.57
#2011-03-07| 807.02
#2011-03-08| 811.56
#2011-03-09| 809.66
#2011-03-10| 795.14
#2011-03-11| 801.02
#2011-03-14| 792.49
#2011-03-15| 781.09
#2011-03-16| 767.55
#2011-03-17| 774.41
#2011-03-18| 776.66
#2011-03-21| 789.49
#2011-03-22| 785.85
#2011-03-23| 790.30
#2011-03-24| 798.85
#2011-03-25| 801.49
#2011-03-28| 795.20
#2011-03-29| 801.28
#2011-03-30| 809.76
#2011-03-31| 807.78
#2011-04-01| 812.54
#2011-04-04| 814.10
#2011-04-05| 813.27
#2011-04-06| 811.44
#2011-04-07| 806.40
#2011-04-08| 804.02
#2011-04-11| 803.19
#2011-04-12| 798.52
#2011-04-13| 800.23
#2011-04-14| 794.97
#2011-04-15| 802.20
#2011-04-18| 791.70
#2011-04-19| 795.11
#2011-04-20| 807.83
#2011-04-21| 815.46
#2011-04-22| .
#2011-04-25| 814.30
#2011-04-26| 819.52
#2011-04-27| 824.41
#2011-04-28| 832.46
#2011-04-29| 837.53
#2011-05-02| 840.95
#2011-05-03| 836.37
#2011-05-04| 829.92
#2011-05-05| 824.58
#2011-05-06| 829.31
#2011-05-09| 829.46
#2011-05-10| 842.49
#2011-05-11| 828.61
#2011-05-12| 829.84
#2011-05-13| 822.94
#2011-05-16| 812.20
#2011-05-17| 814.43
#2011-05-18| 828.61
#2011-05-19| 831.66
#2011-05-20| 827.34
#2011-05-23| 815.99
#2011-05-24| 811.15
#2011-05-25| 812.58
#2011-05-26| 820.42
#2011-05-27| 826.85
#2011-05-30| .
#2011-05-31| 832.54
#2011-06-01| 813.05
#2011-06-02| 814.56
#2011-06-03| 803.09
#2011-06-06| 793.84
#2011-06-07| 794.09
#2011-06-08| 789.77
#2011-06-09| 796.50
#2011-06-10| 780.99
#2011-06-13| 776.59
#2011-06-14| 785.73
#2011-06-15| 775.70
#2011-06-16| 771.75
#2011-06-17| 775.19
#2011-06-20| 778.16
#2011-06-21| 793.31
#2011-06-22| 788.29
#2011-06-23| 782.54
#2011-06-24| 776.88
#2011-06-27| 788.41
#2011-06-28| 799.93
#2011-06-29| 807.45
#2011-06-30| 819.29
#2011-07-01| 831.78
#2011-07-04| .
#2011-07-05| 835.24
#2011-07-06| 828.15
#2011-07-07| 835.37
#2011-07-08| 828.78
#2011-07-11| 810.82
#2011-07-12| 806.02
#2011-07-13| 812.51
#2011-07-14| 805.34
#2011-07-15| 805.09
#2011-07-18| 789.63
#2011-07-19| 807.40
#2011-07-20| 804.27
#2011-07-21| 820.68
#2011-07-22| 821.73
#2011-07-25| 817.10
#2011-07-26| 816.21
#2011-07-27| 801.17
#2011-07-28| 793.49
#2011-07-29| 784.55
#2011-08-01| 780.34
#2011-08-02| 753.39
#2011-08-03| 758.69
#2011-08-04| 717.64
#2011-08-05| 711.29
#2011-08-08| 659.70
#2011-08-09| 689.67
#2011-08-10| 656.88
#2011-08-11| 690.38
#2011-08-12| 697.62
#2011-08-15| 710.93
#2011-08-16| 707.99
#2011-08-17| 709.05
#2011-08-18| 672.97
#2011-08-19| 660.33
#2011-08-22| 658.29
#2011-08-23| 677.32
#2011-08-24| 689.18
#2011-08-25| 676.74
#2011-08-26| 689.10
#2011-08-29| 712.81
#2011-08-30| 716.77
#2011-08-31| 723.09
#2011-09-01| 713.37
#2011-09-02| 692.66
#2011-09-05| .
#2011-09-06| 682.55
#2011-09-07| 701.33
#2011-09-08| 690.63
#2011-09-09| 671.94
#2011-09-12| 675.48
#2011-09-13| 687.48
#2011-09-14| 700.13
#2011-09-15| 713.73
#2011-09-16| 718.94
#2011-09-19| 713.99
#2011-09-20| 711.75
#2011-09-21| 690.58
#2011-09-22| 662.95
#2011-09-23| 673.95
#2011-09-26| 685.89
#2011-09-27| 699.08
#2011-09-28| 682.87
#2011-09-29| 677.51
#2011-09-30| 659.17
#2011-10-03| 635.88
#2011-10-04| 655.25
#2011-10-05| 671.71
#2011-10-06| 686.07
#2011-10-07| 683.73
#2011-10-10| 710.92
#2011-10-11| 712.15
#2011-10-12| 725.15
#2011-10-13| 723.38
#2011-10-14| 735.60
#2011-10-17| 719.43
#2011-10-18| 730.66
#2011-10-19| 721.95
#2011-10-20| 723.79
#2011-10-21| 743.32
#2011-10-24| 754.83
#2011-10-25| 737.97
#2011-10-26| 747.44
#2011-10-27| 762.51
#2011-10-28| 751.15
#2011-10-31| 738.97
#2011-11-01| 717.36
#2011-11-02| 722.56
#2011-11-03| 734.58
#2011-11-04| 729.46
#2011-11-07| 733.28
#2011-11-08| 741.13
#2011-11-09| 708.31
#2011-11-10| 722.19
#2011-11-11| 742.60
#2011-11-14| 734.76
#2011-11-15| 741.63
#2011-11-16| 726.33
#2011-11-17| 720.58
#2011-11-18| 722.30
#2011-11-21| 712.07
#2011-11-22| 708.83
#2011-11-23| 690.87
#2011-11-24| .
#2011-11-25| 692.02
#2011-11-28| 708.55
#2011-11-29| 708.51
#2011-11-30| 739.19
#2011-12-01| 737.65
#2011-12-02| 745.30
#2011-12-05| 747.11
#2011-12-06| 747.70
#2011-12-07| 750.98
#2011-12-08| 728.84
#2011-12-09| 743.25
#2011-12-12| 742.95
#2011-12-13| 736.28
#2011-12-14| 727.59
#2011-12-15| 727.45
#2011-12-16| 728.17
#2011-12-19| 717.45
#2011-12-20| 740.11
#2011-12-21| 744.00
#2011-12-22| 750.09
#2011-12-23| 759.64
#2011-12-26| .
#2011-12-27| 759.64
#2011-12-28| 750.56
#2011-12-29| 760.78
#2011-12-30| 759.37
#2012-01-02| .
#2012-01-03| 773.80
#2012-01-04| 776.59
#2012-01-05| 784.93
#2012-01-06| 782.47
#2012-01-09| 784.53
#2012-01-10| 789.78
#2012-01-11| 788.81
#2012-01-12| 792.08
#2012-01-13| 787.67
#2012-01-16| .
#2012-01-17| 792.85
#2012-01-18| 797.58
#2012-01-19| 807.43
#2012-01-20| 802.78
#2012-01-23| 803.44
#2012-01-24| 801.94
#2012-01-25| 807.43
#2012-01-26| 809.12
#2012-01-27| 806.18
#2012-01-30| 805.19
#2012-01-31| 803.12
#2012-02-01| 812.63
#2012-02-02| 807.57
#2012-02-03| 823.79
#2012-02-06| 825.84
#2012-02-07| 826.69
#2012-02-08| 830.89
#2012-02-09| 832.41
#2012-02-10| 826.60
#2012-02-13| 833.13
#2012-02-14| 829.80
#2012-02-15| 833.84
#2012-02-16| 838.04
#2012-02-17| 843.32
#2012-02-20| .
#2012-02-21| 840.84
#2012-02-22| 837.79
#2012-02-23| 845.65
#2012-02-24| 844.86
#2012-02-27| 847.75
#2012-02-28| 852.25
#2012-02-29| 853.25
#2012-03-01| 856.96
#2012-03-02| 854.15
#2012-03-05| 851.72
#2012-03-06| 838.50
#2012-03-07| 843.96
#2012-03-08| 854.02
#2012-03-09| 858.94
#2012-03-12| 855.34
#2012-03-13| 872.52
#2012-03-14| 866.25
#2012-03-15| 866.65
#2012-03-16| 866.74
#2012-03-19| 872.30
#2012-03-20| 867.50
#2012-03-21| 869.66
#2012-03-22| 866.90
#2012-03-23| 872.95
#2012-03-26| 883.56
#2012-03-27| 880.36
#2012-03-28| 872.00
#2012-03-29| 870.60
#2012-03-30| 879.39
#2012-04-02| 884.12
#2012-04-03| 877.58
#2012-04-04| 865.88
#2012-04-05| 870.73
#2012-04-06| .
#2012-04-09| 857.17
#2012-04-10| 838.29
#2012-04-11| 848.08
#2012-04-12| 861.36
#2012-04-13| 856.31
#2012-04-16| 854.46
#2012-04-17| 867.03
#2012-04-18| 864.16
#2012-04-19| 858.10
#2012-04-20| 862.13
#2012-04-23| 851.22
#2012-04-24| 854.87
#2012-04-25| 864.85
#2012-04-26| 876.26
#2012-04-27| 879.41
#2012-04-30| 875.77
#2012-05-01| 881.59
#2012-05-02| 881.81
#2012-05-03| 879.00
#2012-05-04| 860.65
#2012-05-07| 863.62
#2012-05-08| 860.01
#2012-05-09| 859.43
#2012-05-10| 868.56
#2012-05-11| 868.03
#2012-05-14| 857.11
#2012-05-15| 854.09
#2012-05-16| 852.82
#2012-05-17| 833.98
#2012-05-18| 826.72
#2012-05-21| 840.88
#2012-05-22| 842.22
#2012-05-23| 839.64
#2012-05-24| 845.75
#2012-05-25| 844.43
#2012-05-28| .
#2012-05-29| 855.28
#2012-05-30| 842.85
#2012-05-31| 840.75
#2012-06-01| 820.26
#2012-06-04| 823.79
#2012-06-05| 829.67
#2012-06-06| 846.27
#2012-06-07| 847.22
#2012-06-08| 853.19
#2012-06-11| 843.87
#2012-06-12| 854.49
#2012-06-13| 844.28
#2012-06-14| 856.29
#2012-06-15| 863.97
#2012-06-18| 868.22
#2012-06-19| 876.34
#2012-06-20| 880.60
#2012-06-21| 868.95
#2012-06-22| 872.91
#2012-06-25| 858.74
#2012-06-26| 871.63
#2012-06-27| 885.25
#2012-06-28| 882.94
#2012-06-29| 902.57
#2012-07-02| 913.58
#2012-07-03| 915.74
#2012-07-04| .
#2012-07-05| 906.27
#2012-07-06| 901.25
#2012-07-09| 896.36
#2012-07-10| 889.41
#2012-07-11| 888.99
#2012-07-12| 882.83
#2012-07-13| 899.42
#2012-07-16| 897.41
#2012-07-17| 913.02
#2012-07-18| 914.55
#2012-07-19| 915.80
#2012-07-20| 907.01
#2012-07-23| 891.57
#2012-07-24| 888.67
#2012-07-25| 893.32
#2012-07-26| 908.74
#2012-07-27| 924.04
#2012-07-30| 921.39
#2012-07-31| 919.92
#2012-08-01| 921.92
#2012-08-02| 925.48
#2012-08-03| 945.07
#2012-08-06| 949.14
#2012-08-07| 953.83
#2012-08-08| 958.34
#2012-08-09| 957.50
#2012-08-10| 961.08
#2012-08-13| 960.27
#2012-08-14| 958.22
#2012-08-15| 960.04
#2012-08-16| 962.40
#2012-08-17| 963.59
#2012-08-20| 962.19
#2012-08-21| 959.84
#2012-08-22| 959.44
#2012-08-23| 953.59
#2012-08-24| 959.86
#2012-08-27| 959.48
#2012-08-28| 958.25
#2012-08-29| 961.89
#2012-08-30| 954.88
#2012-08-31| 958.14
#2012-09-03| .
#2012-09-04| 959.33
#2012-09-05| 967.14
#2012-09-06| 987.49
#2012-09-07| 988.68
#2012-09-10| 983.89
#2012-09-11| 985.88
#2012-09-12| 988.04
#2012-09-13|1004.03
#2012-09-14|1006.97
#2012-09-17|1002.53
#2012-09-18| 997.65
#2012-09-19|1009.01
#2012-09-20|1010.61
#2012-09-21|1014.22
#2012-09-24|1015.43
#2012-09-25|1004.07
#2012-09-26| 992.94
#2012-09-27|1005.94
#2012-09-28|1003.38
#2012-10-01|1002.11
#2012-10-02|1005.50
#2012-10-03|1014.10
#2012-10-04|1022.11
#2012-10-05|1025.28
#2012-10-08|1020.35
#2012-10-09|1002.83
#2012-10-10| 998.96
#2012-10-11| 994.77
#2012-10-12| 998.41
#2012-10-15|1007.59
#2012-10-16|1014.26
#2012-10-17|1023.67
#2012-10-18|1028.82
#2012-10-19|1016.95
#2012-10-22|1016.46
#2012-10-23| 999.77
#2012-10-24| 999.18
#2012-10-25| 994.78
#2012-10-26| 998.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 992.99
#2012-11-01|1003.89
#2012-11-02| 996.85
#2012-11-05| 990.56
#2012-11-06| 992.80
#2012-11-07| 985.15
#2012-11-08| 977.57
#2012-11-09| 970.46
#2012-11-12| 968.66
#2012-11-13| 968.27
#2012-11-14| 949.82
#2012-11-15| 949.46
#2012-11-16| 955.92
#2012-11-19| 969.78
#2012-11-20| 975.73
#2012-11-21| 973.58
#2012-11-22| .
#2012-11-23| 987.53
#2012-11-26| 983.31
#2012-11-27| 978.21
#2012-11-28| 986.86
#2012-11-29| 994.81
#2012-11-30|1000.00
#2012-12-03| 996.36
#2012-12-04| 995.91
#2012-12-05| 995.32
#2012-12-06|1003.04
#2012-12-07|1007.59
#2012-12-10|1007.11
#2012-12-11|1012.08
#2012-12-12|1013.43
#2012-12-13|1004.07
#2012-12-14|1001.59
#2012-12-17|1020.30
#2012-12-18|1033.78
#2012-12-19|1029.70
#2012-12-20|1038.90
#2012-12-21|1022.54
#2012-12-24|1023.14
#2012-12-25|1023.14
#2012-12-26|1017.78
#2012-12-27|1015.34
#2012-12-28|1007.43
#2012-12-31|1027.80
#2013-01-01|1027.80
#2013-01-02|1059.31
#2013-01-03|1056.76
#2013-01-04|1060.53
#2013-01-07|1050.48
#2013-01-08|1052.70
#2013-01-09|1059.46
#2013-01-10|1065.81
#2013-01-11|1065.20
#2013-01-14|1067.90
#2013-01-15|1071.29
#2013-01-16|1070.59
#2013-01-17|1086.14
#2013-01-18|1088.82
#2013-01-21|1089.14
#2013-01-22|1090.72
#2013-01-23|1098.35
#2013-01-24|1096.50
#2013-01-25|1101.18
#2013-01-28|1101.72
#2013-01-29|1098.51
#2013-01-30|1096.75
#2013-01-31|1086.21
#2013-02-01|1098.89
#2013-02-04|1081.21
#2013-02-05|1088.97
#2013-02-06|1089.51
#2013-02-07|1086.82
#2013-02-08|1094.77
#2013-02-11|1092.72
#2013-02-12|1097.30
#2013-02-13|1101.67
#2013-02-14|1104.46
#2013-02-15|1113.56
#2013-02-18|1113.36
#2013-02-19|1118.66
#2013-02-20|1102.96
#2013-02-21|1087.04
#2013-02-22|1096.85
#2013-02-25|1082.21
#2013-02-26|1088.97
#2013-02-27|1104.16
#2013-02-28|1102.76
#2013-03-01|1112.17
#2013-03-04|1120.50
#2013-03-05|1135.35
#2013-03-06|1133.02
#2013-03-07|1137.16
#2013-03-08|1150.68
#2013-03-11|1154.81
#2013-03-12|1149.71
#2013-03-13|1152.43
#2013-03-14|1161.62
#2013-03-15|1159.12
#2013-03-18|1152.74
#2013-03-19|1144.59
#2013-03-20|1160.49
#2013-03-21|1149.18
#2013-03-22|1161.11
#2013-03-25|1159.63
#2013-03-26|1165.39
#2013-03-27|1166.56
#2013-03-28|1173.99
#2013-03-29|1173.99
#2013-04-01|1167.20
#2013-04-02|1177.07
#2013-04-03|1168.21
#2013-04-04|1170.94
#2013-04-05|1168.74
#2013-04-08|1181.13
#2013-04-09|1177.62
#2013-04-10|1192.09
#2013-04-11|1197.45
#2013-04-12|1199.18
#2013-04-15|1169.19
#2013-04-16|1189.86
#2013-04-17|1177.22
#2013-04-18|1162.60
#2013-04-19|1181.82
#2013-04-22|1189.48
#2013-04-23|1195.48
#2013-04-24|1187.91
#2013-04-25|1190.28
#2013-04-26|1193.36
#2013-04-29|1199.17
#2013-04-30|1198.55
#2013-05-01|1205.57
#2013-05-02|1219.01
#2013-05-03|1229.75
#2013-05-06|1233.03
#2013-05-07|1248.51
#2013-05-08|1248.95
#2013-05-09|1255.73
#2013-05-10|1263.03
#2013-05-13|1263.53
#2013-05-14|1270.33
#2013-05-15|1275.92
#2013-05-16|1259.73
#2013-05-17|1265.87
#2013-05-20|1253.77
#2013-05-21|1261.66
#2013-05-22|1252.29
#2013-05-23|1249.74
#2013-05-24|1251.33
#2013-05-27|1251.33
#2013-05-28|1261.68
#2013-05-29|1246.32
#2013-05-30|1242.51
#2013-05-31|1220.41
#2013-06-03|1227.17
#2013-06-04|1229.79
#2013-06-05|1205.29
#2013-06-06|1213.41
#2013-06-07|1235.22
#2013-06-10|1224.25
#2013-06-11|1214.74
#2013-06-12|1196.06
#2013-06-13|1222.19
#2013-06-14|1223.52
#2013-06-17|1229.57
#2013-06-18|1243.45
#2013-06-19|1233.68
#2013-06-20|1198.46
#2013-06-21|1208.84
#2013-06-24|1199.66
#2013-06-25|1208.38
#2013-06-26|1223.73
#2013-06-27|1238.18
#2013-06-28|1247.93
#2013-07-01|1251.94
#2013-07-02|1252.31
#2013-07-03|1264.11
#2013-07-04|1264.44
#2013-07-05|1277.20
#2013-07-08|1288.08
#2013-07-09|1290.95
#2013-07-10|1292.21
#2013-07-11|1315.48
#2013-07-12|1324.67
#2013-07-15|1319.96
#2013-07-16|1312.88
#2013-07-17|1315.79
#2013-07-18|1327.96
#2013-07-19|1324.70
#2013-07-22|1324.40
#2013-07-23|1326.58
#2013-07-24|1322.00
#2013-07-25|1321.54
#2013-07-26|1322.07
#2013-07-29|1312.01
#2013-07-30|1301.77
#2013-07-31|1318.90
#2013-08-01|1338.89
#2013-08-02|1350.22
#2013-08-05|1345.94
#2013-08-06|1341.19
#2013-08-07|1339.95
#2013-08-08|1344.44
#2013-08-09|1338.35
#2013-08-12|1334.93
#2013-08-13|1333.96
#2013-08-14|1320.72
#2013-08-15|1295.18
#2013-08-16|1292.69
#2013-08-19|1282.42
#2013-08-20|1292.96
#2013-08-21|1278.30
#2013-08-22|1292.61
#2013-08-23|1292.93
#2013-08-26|1287.55
#2013-08-27|1273.22
#2013-08-28|1277.19
#2013-08-29|1283.63
#2013-08-30|1276.26
#2013-09-02|1276.29
#2013-09-03|1289.86
#2013-09-04|1298.92
#2013-09-05|1298.59
#2013-09-06|1298.98
#2013-09-09|1305.95
#2013-09-10|1319.65
#2013-09-11|1334.42
#2013-09-12|1335.71
#2013-09-13|1344.11
#2013-09-16|1351.06
#2013-09-17|1359.44
#2013-09-18|1365.07
#2013-09-19|1365.55
#2013-09-20|1359.81
#2013-09-23|1349.45
#2013-09-24|1344.01
#2013-09-25|1342.43
#2013-09-26|1356.98
#2013-09-27|1363.62
#2013-09-30|1361.25
#2013-10-01|1373.37
#2013-10-02|1369.72
#2013-10-03|1354.10
#2013-10-04|1372.45
#2013-10-07|1356.81
#2013-10-08|1336.86
#2013-10-09|1328.24
#2013-10-10|1367.43
#2013-10-11|1380.40
#2013-10-14|1390.58
#2013-10-15|1385.56
#2013-10-16|1397.33
#2013-10-17|1407.79
#2013-10-18|1412.86
#2013-10-21|1416.56
#2013-10-22|1432.25
#2013-10-23|1421.04
#2013-10-24|1431.97
#2013-10-25|1433.74
#2013-10-28|1431.81
#2013-10-29|1432.10
#2013-10-30|1415.56
#2013-10-31|1424.92
#2013-11-01|1439.18
#2013-11-04|1435.70
#2013-11-05|1432.00
#2013-11-06|1428.68
#2013-11-07|1397.25
#2013-11-08|1424.80
#2013-11-11|1417.45
#2013-11-12|1411.24
#2013-11-13|1428.52
#2013-11-14|1436.38
#2013-11-15|1438.36
#2013-11-18|1426.50
#2013-11-19|1420.14
#2013-11-20|1411.38
#2013-11-21|1422.45
#2013-11-22|1446.59
#2013-11-25|1442.63
#2013-11-26|1454.14
#2013-11-27|1456.12
#2013-11-28|1456.01
#2013-11-29|1457.93
#2013-12-02|1454.65
#2013-12-03|1442.10
#2013-12-04|1437.75
#2013-12-05|1438.13
#2013-12-06|1452.41
#2013-12-09|1449.16
#2013-12-10|1456.34
#2013-12-11|1439.71
#2013-12-12|1435.99
#2013-12-13|1441.31
#2013-12-16|1450.18
#2013-12-17|1446.98
#2013-12-18|1473.19
#2013-12-19|1482.49
#2013-12-20|1487.18
#2013-12-23|1499.87
#2013-12-24|1509.03
#2013-12-25|1509.03
#2013-12-26|1517.36
#2013-12-27|1517.65
#2013-12-30|1529.74
#2013-12-31|1534.50
#2014-01-01|1534.50
#2014-01-02|1524.72
#2014-01-03|1521.22
#2014-01-06|1516.78
#2014-01-07|1530.61
#2014-01-08|1517.88
#2014-01-09|1512.24
#2014-01-10|1520.60
#2014-01-13|1487.45
#2014-01-14|1500.37
#2014-01-15|1508.50
#2014-01-16|1503.06
#2014-01-17|1496.47
#2014-01-20|1496.73
#2014-01-21|1493.49
#2014-01-22|1506.53
#2014-01-23|1490.68
#2014-01-24|1461.64
#2014-01-27|1454.94
#2014-01-28|1465.92
#2014-01-29|1448.31
#2014-01-30|1479.80
#2014-01-31|1470.99
#2014-02-03|1431.38
#2014-02-04|1449.86
#2014-02-05|1454.55
#2014-02-06|1483.99
#2014-02-07|1495.97
#2014-02-10|1499.60
#2014-02-11|1510.98
#2014-02-12|1517.73
#2014-02-13|1515.52
#2014-02-14|1528.98
#2014-02-17|1529.01
#2014-02-18|1536.82
#2014-02-19|1517.91
#2014-02-20|1526.49
#2014-02-21|1527.17
#2014-02-24|1534.03
#2014-02-25|1528.09
#2014-02-26|1524.55
#2014-02-27|1536.16
#2014-02-28|1551.75
#2014-03-03|1532.91
#2014-03-04|1555.25
#2014-03-05|1565.58
#2014-03-06|1575.73
#2014-03-07|1564.21
#2014-03-10|1558.63
#2014-03-11|1543.74
#2014-03-12|1540.74
#2014-03-13|1519.66
#2014-03-14|1523.84
#2014-03-17|1531.63
#2014-03-18|1537.39
#2014-03-19|1525.64
#2014-03-20|1528.40
#2014-03-21|1519.76
#2014-03-24|1506.13
#2014-03-25|1499.73
#2014-03-26|1492.53
#2014-03-27|1480.42
#2014-03-28|1491.57
#2014-03-31|1506.81
#2014-04-01|1529.65
#2014-04-02|1540.60
#2014-04-03|1537.03
#2014-04-04|1512.06
#2014-04-07|1480.62
#2014-04-08|1488.94
#2014-04-09|1512.22
#2014-04-10|1469.60
#2014-04-11|1448.16
#2014-04-14|1458.81
#2014-04-15|1457.67
#2014-04-16|1482.27
#2014-04-17|1489.60
#2014-04-18|1489.42
#2014-04-21|1493.04
#2014-04-22|1502.31
#2014-04-23|1502.73
#2014-04-24|1505.39
#2014-04-25|1486.14
#2014-04-28|1481.65
#2014-04-29|1486.39
#2014-04-30|1498.88
#2014-05-01|1508.57
#2014-05-02|1510.64
#2014-05-05|1522.25
#2014-05-06|1509.67
#2014-05-07|1511.25
#2014-05-08|1517.90
#2014-05-09|1522.49
#2014-05-12|1535.88
#2014-05-13|1525.46
#2014-05-14|1509.09
#2014-05-15|1504.91
#2014-05-16|1510.03
#2014-05-19|1521.09
#2014-05-20|1511.29
#2014-05-21|1531.36
#2014-05-22|1537.32
#2014-05-23|1551.72
#2014-05-26|1551.86
#2014-05-27|1555.73
#2014-05-28|1555.03
#2014-05-29|1559.06
#2014-05-30|1555.58
#2014-06-02|1565.50
#2014-06-03|1560.77
#2014-06-04|1563.03
#2014-06-05|1575.70
#2014-06-06|1579.07
#2014-06-09|1587.15
#2014-06-10|1582.30
#2014-06-11|1579.03
#2014-06-12|1565.28
#2014-06-13|1563.77
#2014-06-16|1567.52
#2014-06-17|1567.65
#2014-06-18|1578.27
#2014-06-19|1581.31
#2014-06-20|1569.54
#2014-06-23|1567.89
#2014-06-24|1566.24
#2014-06-25|1586.80
#2014-06-26|1592.56
#2014-06-27|1603.28
#2014-06-30|1608.45
#2014-07-01|1619.89
#2014-07-02|1628.34
#2014-07-03|1638.71
#2014-07-04|1638.69
#2014-07-07|1625.24
#2014-07-08|1606.52
#2014-07-09|1630.73
#2014-07-10|1621.23
#2014-07-11|1620.86
#2014-07-14|1621.89
#2014-07-15|1613.08
#2014-07-16|1633.57
#2014-07-17|1629.88
#2014-07-18|1643.44
#2014-07-21|1634.38
#2014-07-22|1641.67
#2014-07-23|1632.89
#2014-07-24|1638.49
#2014-07-25|1630.14
#2014-07-28|1633.12
#2014-07-29|1625.33
#2014-07-30|1633.36
#2014-07-31|1603.66
#2014-08-01|1600.94
#2014-08-04|1617.52
#2014-08-05|1604.69
#2014-08-06|1583.22
#2014-08-07|1573.59
#2014-08-08|1592.71
#2014-08-11|1603.52
#2014-08-12|1598.76
#2014-08-13|1610.22
#2014-08-14|1625.82
#2014-08-15|1631.96
#2014-08-18|1641.83
#2014-08-19|1640.27
#2014-08-20|1640.72
#2014-08-21|1642.39
#2014-08-22|1640.47
#2014-08-25|1641.55
#2014-08-26|1638.80
#2014-08-27|1644.21
#2014-08-28|1640.50
#2014-08-29|1641.49
#2014-09-01|1641.37
#2014-09-02|1650.41
#2014-09-03|1651.56
#2014-09-04|1647.60
#2014-09-05|1656.50
#2014-09-08|1652.83
#2014-09-09|1642.22
#2014-09-10|1643.47
#2014-09-11|1647.33
#2014-09-12|1642.51
#2014-09-15|1637.29
#2014-09-16|1642.24
#2014-09-17|1641.30
#2014-09-18|1641.50
#2014-09-19|1642.58
#2014-09-22|1614.35
#2014-09-23|1595.79
#2014-09-24|1605.06
#2014-09-25|1581.33
#2014-09-26|1595.16
#2014-09-29|1593.13
#2014-09-30|1587.61
#2014-10-01|1560.74
#2014-10-02|1554.32
#2014-10-03|1578.88
#2014-10-06|1573.80
#2014-10-07|1555.00
#2014-10-08|1578.88
#2014-10-09|1537.89
#2014-10-10|1519.75
#2014-10-13|1490.50
#2014-10-14|1496.78
#2014-10-15|1489.53
#2014-10-16|1491.27
#2014-10-17|1514.26
#2014-10-20|1535.16
#2014-10-21|1565.90
#2014-10-22|1545.38
#2014-10-23|1572.93
#2014-10-24|1584.41
#2014-10-27|1583.60
#2014-10-28|1604.53
#2014-10-29|1601.13
#2014-10-30|1603.98
#2014-10-31|1620.99
#2014-11-03|1624.42
#2014-11-04|1589.73
#2014-11-05|1612.06
#2014-11-06|1617.76
#2014-11-07|1603.38
#2014-11-10|1591.84
#2014-11-11|1593.92
#2014-11-12|1597.81
#2014-11-13|1610.44
#2014-11-14|1619.95
#2014-11-17|1619.14
#2014-11-18|1623.19
#2014-11-19|1623.96
#2014-11-20|1621.64
#2014-11-21|1622.03
#2014-11-24|1645.57
#2014-11-25|1668.11
#2014-11-26|1675.23
#2014-11-27|1675.16
#2014-11-28|1685.13
#2014-12-01|1678.21
#2014-12-02|1685.71
#2014-12-03|1689.14
#2014-12-04|1681.99
#2014-12-05|1686.65
#2014-12-08|1674.51
#2014-12-09|1671.80
#2014-12-10|1649.83
#2014-12-11|1659.75
#2014-12-12|1646.78
#2014-12-15|1635.17
#2014-12-16|1624.89
#2014-12-17|1652.97
#2014-12-18|1680.36
#2014-12-19|1693.96
#2014-12-22|1703.13
#2014-12-23|1715.52
#2014-12-24|1715.09
#2014-12-25|1715.09
#2014-12-26|1723.94
#2014-12-29|1730.29
#2014-12-30|1722.41
#2014-12-31|1707.98
#2015-01-01|1707.98
#2015-01-02|1693.58
#2015-01-05|1658.61
#2015-01-06|1637.84
#2015-01-07|1639.20
#2015-01-08|1668.39
#2015-01-09|1664.10
#2015-01-12|1662.95
#2015-01-13|1675.24
#2015-01-14|1645.54
#2015-01-15|1638.70
#2015-01-16|1658.76
#2015-01-19|1658.61
#2015-01-20|1636.96
#2015-01-21|1638.95
#2015-01-22|1664.87
#2015-01-23|1654.01
#2015-01-26|1664.16
#2015-01-27|1652.66
#2015-01-28|1621.43
#2015-01-29|1625.52
#2015-01-30|1594.26
#2015-02-02|1613.35
#2015-02-03|1651.52
#2015-02-04|1689.23
#2015-02-05|1691.61
#2015-02-06|1690.40
#2015-02-09|1692.82
#2015-02-10|1701.87
#2015-02-11|1703.63
#2015-02-12|1725.28
#2015-02-13|1746.34
#2015-02-16|1746.18
#2015-02-17|1744.98
#2015-02-18|1736.39
#2015-02-19|1736.85
#2015-02-20|1748.29
#2015-02-23|1748.82
#2015-02-24|1754.50
#2015-02-25|1760.56
#2015-02-26|1752.29
#2015-02-27|1746.43
#2015-03-02|1766.50
#2015-03-03|1774.92
#2015-03-04|1768.11
#2015-03-05|1762.98
#2015-03-06|1751.13
#2015-03-09|1763.18
#2015-03-10|1726.82
#2015-03-11|1722.05
#2015-03-12|1763.08
#2015-03-13|1749.79
#2015-03-16|1768.82
#2015-03-17|1760.58
#2015-03-18|1775.40
#2015-03-19|1767.44
#2015-03-20|1786.28
#2015-03-23|1781.89
#2015-03-24|1761.66
#2015-03-25|1730.24
#2015-03-26|1722.27
#2015-03-27|1726.25
#2015-03-30|1742.22
#2015-03-31|1732.48
#2015-04-01|1730.36
#2015-04-02|1753.74
#2015-04-03|1754.25
#2015-04-06|1759.28
#2015-04-07|1754.34
#2015-04-08|1766.44
#2015-04-09|1773.00
#2015-04-10|1776.35
#2015-04-13|1761.98
#2015-04-14|1764.92
#2015-04-15|1772.93
#2015-04-16|1775.62
#2015-04-17|1746.99
#2015-04-20|1762.48
#2015-04-21|1763.87
#2015-04-22|1767.13
#2015-04-23|1778.41
#2015-04-24|1787.47
#2015-04-27|1777.32
#2015-04-28|1778.75
#2015-04-29|1777.42
#2015-04-30|1756.40
#2015-05-01|1773.99
#2015-05-04|1782.33
#2015-05-05|1762.52
#2015-05-06|1747.86
#2015-05-07|1744.40
#2015-05-08|1751.91
#2015-05-11|1736.26
#2015-05-12|1733.67
#2015-05-13|1728.42
#2015-05-14|1741.62
#2015-05-15|1752.55
#2015-05-18|1757.68
#2015-05-19|1763.60
#2015-05-20|1767.82
#2015-05-21|1770.91
#2015-05-22|1769.70
#2015-05-25|1769.50
#2015-05-26|1761.08
#2015-05-27|1779.63
#2015-05-28|1773.96
#2015-05-29|1766.11
#2015-06-01|1771.97
#2015-06-02|1770.03
#2015-06-03|1782.81
#2015-06-04|1772.04
#2015-06-05|1770.36
#2015-06-08|1753.97
#2015-06-09|1745.81
#2015-06-10|1758.48
#2015-06-11|1765.38
#2015-06-12|1753.93
#2015-06-15|1750.90
#2015-06-16|1760.11
#2015-06-17|1769.73
#2015-06-18|1791.00
#2015-06-19|1786.25
#2015-06-22|1797.17
#2015-06-23|1798.26
#2015-06-24|1782.41
#2015-06-25|1790.22
#2015-06-26|1796.92
#2015-06-29|1759.58
#2015-06-30|1769.36
#2015-07-01|1793.64
#2015-07-02|1789.26
#2015-07-03|1789.36
#2015-07-06|1784.77
#2015-07-07|1796.04
#2015-07-08|1765.01
#2015-07-09|1775.15
#2015-07-10|1801.49
#2015-07-13|1822.44
#2015-07-14|1819.34
#2015-07-15|1825.42
#2015-07-16|1838.67
#2015-07-17|1829.23
#2015-07-20|1828.46
#2015-07-21|1817.92
#2015-07-22|1819.98
#2015-07-23|1799.20
#2015-07-24|1793.61
#2015-07-27|1775.54
#2015-07-28|1795.96
#2015-07-29|1806.83
#2015-07-30|1812.35
#2015-07-31|1815.73
#2015-08-03|1819.72
#2015-08-04|1819.00
#2015-08-05|1726.38
#2015-08-06|1689.22
#2015-08-07|1697.35
#2015-08-10|1719.84
#2015-08-11|1687.89
#2015-08-12|1689.50
#2015-08-13|1690.90
#2015-08-14|1682.77
#2015-08-17|1708.37
#2015-08-18|1689.42
#2015-08-19|1680.66
#2015-08-20|1612.14
#2015-08-21|1579.02
#2015-08-24|1518.51
#2015-08-25|1514.61
#2015-08-26|1556.18
#2015-08-27|1590.52
#2015-08-28|1598.28
#2015-08-31|1584.58
#2015-09-01|1548.38
#2015-09-02|1575.21
#2015-09-03|1583.67
#2015-09-04|1568.45
#2015-09-07|1568.27
#2015-09-08|1607.12
#2015-09-09|1586.17
#2015-09-10|1589.04
#2015-09-11|1594.26
#2015-09-14|1585.78
#2015-09-15|1598.66
#2015-09-16|1612.49
#2015-09-17|1621.08
#2015-09-18|1601.38
#2015-09-21|1611.08
#2015-09-22|1597.94
#2015-09-23|1586.57
#2015-09-24|1569.34
#2015-09-25|1563.01
#2015-09-28|1523.71
#2015-09-29|1527.95
#2015-09-30|1568.39
#2015-10-01|1577.22
#2015-10-02|1602.56
#2015-10-05|1627.11
#2015-10-06|1622.49
#2015-10-07|1634.25
#2015-10-08|1658.59
#2015-10-09|1659.55
#2015-10-12|1659.30
#2015-10-13|1658.48
#2015-10-14|1644.86
#2015-10-15|1675.14
#2015-10-16|1679.31
#2015-10-19|1681.72
#2015-10-20|1687.47
#2015-10-21|1668.84
#2015-10-22|1697.70
#2015-10-23|1705.49
#2015-10-26|1708.59
#2015-10-27|1696.75
#2015-10-28|1716.23
#2015-10-29|1733.49
#2015-10-30|1723.62
#2015-11-02|1739.02
#2015-11-03|1746.56
#2015-11-04|1708.22
#2015-11-05|1700.49
#2015-11-06|1711.29
#2015-11-09|1706.08
#2015-11-10|1721.09
#2015-11-11|1722.45
#2015-11-12|1715.33
#2015-11-13|1690.84
#2015-11-16|1712.34
#2015-11-17|1705.98
#2015-11-18|1734.83
#2015-11-19|1732.75
#2015-11-20|1742.23
#2015-11-23|1731.64
#2015-11-24|1720.49
#2015-11-25|1727.29
#2015-11-26|1727.49
#2015-11-27|1714.43
#2015-11-30|1703.08
#2015-12-01|1724.59
#2015-12-02|1700.61
#2015-12-03|1673.94
#2015-12-04|1702.19
#2015-12-07|1696.43
#2015-12-08|1673.02
#2015-12-09|1653.45
#2015-12-10|1661.45
#2015-12-11|1618.57
#2015-12-14|1611.09
#2015-12-15|1632.20
#2015-12-16|1658.86
#2015-12-17|1631.34
#2015-12-18|1596.21
#2015-12-21|1595.28
#2015-12-22|1607.47
#2015-12-23|1612.18
#2015-12-24|1614.72
#2015-12-25|1614.72
#2015-12-28|1618.06
#2015-12-29|1626.67
#2015-12-30|1612.50
#2015-12-31|1604.43
#2016-01-01|1604.43
#2016-01-04|1579.00
#2016-01-05|1570.44
#2016-01-06|1565.55
#2016-01-07|1546.36
#2016-01-08|1548.31
#2016-01-11|1548.41
#2016-01-12|1562.70
#2016-01-13|1526.51
#2016-01-14|1552.04
#2016-01-15|1507.85
#2016-01-18|1507.06
#2016-01-19|1510.93
#2016-01-20|1493.09
#2016-01-21|1507.24
#2016-01-22|1544.73
#2016-01-25|1517.47
#2016-01-26|1544.27
#2016-01-27|1522.08
#2016-01-28|1519.10
#2016-01-29|1555.84
#2016-02-01|1559.95
#2016-02-02|1522.06
#2016-02-03|1557.43
#2016-02-04|1559.67
#2016-02-05|1531.53
#2016-02-08|1499.38
#2016-02-09|1474.57
#2016-02-10|1443.74
#2016-02-11|1455.07
#2016-02-12|1473.68
#2016-02-15|1473.92
#2016-02-16|1503.96
#2016-02-17|1533.50
#2016-02-18|1524.44
#2016-02-19|1528.55
#2016-02-22|1554.34
#2016-02-23|1540.89
#2016-02-24|1554.47
#2016-02-25|1561.51
#2016-02-26|1556.82
#2016-02-29|1557.09
#2016-03-01|1590.51
#2016-03-02|1586.60
#2016-03-03|1610.57
#2016-03-04|1610.67
#2016-03-07|1614.78
#2016-03-08|1590.52
#2016-03-09|1599.10
#2016-03-10|1588.48
#2016-03-11|1611.79
#2016-03-14|1614.88
#2016-03-15|1608.68
#2016-03-16|1628.11
#2016-03-17|1646.43
#2016-03-18|1640.82
#2016-03-21|1635.81
#2016-03-22|1632.77
#2016-03-23|1613.12
#2016-03-24|1618.18
#2016-03-25|1618.18
#2016-03-28|1632.17
#2016-03-29|1641.87
#2016-03-30|1646.97
#2016-03-31|1651.99
#2016-04-01|1661.50
#2016-04-04|1655.80
#2016-04-05|1638.29
#2016-04-06|1657.71
#2016-04-07|1633.00
#2016-04-08|1638.58
#2016-04-11|1634.01
#2016-04-12|1648.05
#2016-04-13|1673.84
#2016-04-14|1663.55
#2016-04-15|1664.70
#2016-04-18|1687.14
#2016-04-19|1689.17
#2016-04-20|1686.26
#2016-04-21|1689.69
#2016-04-22|1703.67
#2016-04-25|1707.10
#2016-04-26|1712.87
#2016-04-27|1715.33
#2016-04-28|1706.06
#2016-04-29|1692.01
#2016-05-02|1706.38
#2016-05-03|1687.85
#2016-05-04|1685.75
#2016-05-05|1695.30
#2016-05-06|1704.82
#2016-05-09|1699.22
#2016-05-10|1723.18
#2016-05-11|1694.27
#2016-05-12|1684.02
#2016-05-13|1671.54
#2016-05-16|1670.36
#2016-05-17|1653.77
#2016-05-18|1640.52
#2016-05-19|1633.21
#2016-05-20|1661.00
#2016-05-23|1654.53
#2016-05-24|1671.92
#2016-05-25|1678.42
#2016-05-26|1678.32
#2016-05-27|1694.50
#2016-05-30|1694.46
#2016-05-31|1696.62
#2016-06-01|1701.89
#2016-06-02|1708.65
#2016-06-03|1701.30
#2016-06-06|1703.78
#2016-06-07|1697.21
#2016-06-08|1699.03
#2016-06-09|1690.46
#2016-06-10|1672.32
#2016-06-13|1664.45
#2016-06-14|1667.95
#2016-06-15|1668.25
#2016-06-16|1678.11
#2016-06-17|1669.94
#2016-06-20|1681.51
#2016-06-21|1674.11
#2016-06-22|1676.94
#2016-06-23|1689.36
#2016-06-24|1627.40
#2016-06-27|1604.65
#2016-06-28|1626.34
#2016-06-29|1655.62
#2016-06-30|1680.29
#2016-07-01|1689.69
#2016-07-04|1690.64
#2016-07-05|1676.64
#2016-07-06|1685.25
#2016-07-07|1705.43
#2016-07-08|1731.43
#2016-07-11|1740.95
#2016-07-12|1745.45
#2016-07-13|1740.51
#2016-07-14|1746.94
#2016-07-15|1738.43
#2016-07-18|1738.88
#2016-07-19|1735.74
#2016-07-20|1732.07
#2016-07-21|1730.25
#2016-07-22|1738.62
#2016-07-25|1733.33
#2016-07-26|1728.21
#2016-07-27|1728.44
#2016-07-28|1726.23
#2016-07-29|1715.98
#2016-08-01|1714.17
#2016-08-02|1699.58
#2016-08-03|1714.15
#2016-08-04|1705.96
#2016-08-05|1708.04
#2016-08-08|1703.78
#2016-08-09|1714.96
#2016-08-10|1722.55
#2016-08-11|1735.38
#2016-08-12|1732.29
#2016-08-15|1738.51
#2016-08-16|1729.59
#2016-08-17|1733.64
#2016-08-18|1727.53
#2016-08-19|1719.33
#2016-08-22|1715.91
#2016-08-23|1712.33
#2016-08-24|1706.69
#2016-08-25|1702.04
#2016-08-26|1697.10
#2016-08-29|1700.15
#2016-08-30|1699.41
#2016-08-31|1694.00
#2016-09-01|1704.54
#2016-09-02|1713.19
#2016-09-05|1713.68
#2016-09-06|1709.10
#2016-09-07|1714.57
#2016-09-08|1707.77
#2016-09-09|1669.39
#2016-09-12|1694.49
#2016-09-13|1668.27
#2016-09-14|1669.25
#2016-09-15|1679.91
#2016-09-16|1673.84
#2016-09-19|1673.18
#2016-09-20|1673.75
#2016-09-21|1688.78
#2016-09-22|1704.68
#2016-09-23|1700.12
#2016-09-26|1680.52
#2016-09-27|1690.55
#2016-09-28|1704.10
#2016-09-29|1695.53
#2016-09-30|1705.47
#2016-10-03|1706.64
#2016-10-04|1702.71
#2016-10-05|1703.86
#2016-10-06|1700.55
#2016-10-07|1690.37
#2016-10-10|1696.71
#2016-10-11|1673.20
#2016-10-12|1673.72
#2016-10-13|1668.95
#2016-10-14|1670.96
#2016-10-17|1665.90
#2016-10-18|1669.76
#2016-10-19|1675.76
#2016-10-20|1679.43
#2016-10-21|1698.38
#2016-10-24|1701.77
#2016-10-25|1692.97
#2016-10-26|1685.22
#2016-10-27|1667.95
#2016-10-28|1671.45
#2016-10-31|1671.49
#2016-11-01|1662.31
#2016-11-02|1652.57
#2016-11-03|1660.47
#2016-11-04|1653.54
#2016-11-07|1683.95
#2016-11-08|1695.07
#2016-11-09|1709.04
#2016-11-10|1719.06
#2016-11-11|1746.15
#2016-11-14|1754.95
#2016-11-15|1756.44
#2016-11-16|1768.88
#2016-11-17|1789.38
#2016-11-18|1779.23
#2016-11-21|1778.52
#2016-11-22|1795.94
#2016-11-23|1798.16
#2016-11-24|1798.38
#2016-11-25|1807.78
#2016-11-28|1797.72
#2016-11-29|1821.49
#2016-11-30|1804.78
#2016-12-01|1807.95
#2016-12-02|1788.46
#2016-12-05|1800.22
#2016-12-06|1808.39
#2016-12-07|1833.78
#2016-12-08|1847.33
#2016-12-09|1853.85
#2016-12-12|1831.51
#2016-12-13|1847.83
#2016-12-14|1854.38
#2016-12-15|1856.02
#2016-12-16|1850.80
#2016-12-19|1857.56
#2016-12-20|1868.63
#2016-12-21|1870.00
#2016-12-22|1869.45
#2016-12-23|1865.92
#2016-12-26|1865.92
#2016-12-27|1872.41
#2016-12-28|1859.58
#2016-12-29|1859.12
#2016-12-30|1846.07
#2017-01-02|1846.07
#2017-01-03|1860.31
#2017-01-04|1883.57
#2017-01-05|1883.05
#2017-01-06|1891.87
#2017-01-09|1887.97
#2017-01-10|1888.95
#2017-01-11|1903.54
#2017-01-12|1891.03
#2017-01-13|1905.29
#2017-01-16|1905.09
#2017-01-17|1907.65
#2017-01-18|1909.79
#2017-01-19|1905.40
#2017-01-20|1917.53
#2017-01-23|1915.38
#2017-01-24|1924.97
#2017-01-25|1927.56
#2017-01-26|1958.26
#2017-01-27|1962.82
#2017-01-30|1966.83
#2017-01-31|1965.44
#2017-02-01|1972.46
#2017-02-02|1961.48
#2017-02-03|1967.88
#2017-02-06|1955.02
#2017-02-07|1948.09
#2017-02-08|1947.02
#2017-02-09|1952.63
#2017-02-10|1956.77
#2017-02-13|1962.47
#2017-02-14|1970.39
#2017-02-15|1979.97
#2017-02-16|1975.75
#2017-02-17|1969.73
#2017-02-20|1969.83
#2017-02-21|1979.01
#2017-02-22|1979.45
#2017-02-23|1969.87
#2017-02-24|1979.20
#2017-02-27|1973.47
#2017-02-28|1958.51
#2017-03-01|1976.15
#2017-03-02|1966.20
#2017-03-03|1965.87
#2017-03-06|1967.85
#2017-03-07|1968.52
#2017-03-08|1965.35
#2017-03-09|1971.86
#2017-03-10|1968.27
#2017-03-13|1972.76
#2017-03-14|1976.93
#2017-03-15|1984.92
#2017-03-16|1982.25
#2017-03-17|1980.15
#2017-03-20|1980.30
#2017-03-21|1958.87
#2017-03-22|1963.30
#2017-03-23|1971.76
#2017-03-24|1975.64
#2017-03-27|1974.45
#2017-03-28|1982.90
#2017-03-29|1984.33
#2017-03-30|1999.56
#2017-03-31|2001.54
#2017-04-03|1997.68
#2017-04-04|2003.29
#2017-04-05|1994.58
#2017-04-06|2008.25
#2017-04-07|1998.85
#2017-04-10|1993.70
#2017-04-11|1991.76
#2017-04-12|1989.83
#2017-04-13|1978.31
#2017-04-14|1978.31
#2017-04-17|1986.95
#2017-04-18|1991.23
#2017-04-19|1995.84
#2017-04-20|2013.64
#2017-04-21|2008.54
#2017-04-24|2003.81
#2017-04-25|2023.72
#2017-04-26|2033.20
#2017-04-27|2047.42
#2017-04-28|2032.46
#2017-05-01|2025.22
#2017-05-02|2019.78
#2017-05-03|1969.90
#2017-05-04|1960.80
#2017-05-05|1990.23
#2017-05-08|1975.62
#2017-05-09|1978.94
#2017-05-10|1960.72
#2017-05-11|1960.99
#2017-05-12|1950.04
#2017-05-15|1945.66
#2017-05-16|1931.06
#2017-05-17|1899.64
#2017-05-18|1913.79
#2017-05-19|1928.78
#2017-05-22|1942.19
#2017-05-23|1939.22
#2017-05-24|1958.49
#2017-05-25|1964.39
#2017-05-26|1979.89
#2017-05-29|1979.96
#2017-05-30|1982.42
#2017-05-31|1992.38
#2017-06-01|2006.38
#2017-06-02|2010.05
#2017-06-05|1994.16
#2017-06-06|1981.92
#2017-06-07|1987.37
#2017-06-08|1960.27
#2017-06-09|1966.11
#2017-06-12|1988.23
#2017-06-13|1991.76
#2017-06-14|1980.77
#2017-06-15|1989.21
#2017-06-16|1986.04
#2017-06-19|1997.04
#2017-06-20|1951.49
#2017-06-21|1957.92
#2017-06-22|1949.30
#2017-06-23|1948.88
#2017-06-26|1964.27
#2017-06-27|1954.48
#2017-06-28|1985.69
#2017-06-29|1956.03
#2017-06-30|1961.45
#2017-07-03|1957.65
#2017-07-04|1957.95
#2017-07-05|1953.83
#2017-07-06|1930.18
#2017-07-07|1937.02
#2017-07-10|1946.82
#2017-07-11|1948.79
#2017-07-12|1960.89
#2017-07-13|1958.50
#2017-07-14|1969.78
#2017-07-17|1969.56
#2017-07-18|1973.19
#2017-07-19|1990.93
#2017-07-20|1999.44
#2017-07-21|2002.27
#2017-07-24|1999.64
#2017-07-25|1996.72
#2017-07-26|1995.80
#2017-07-27|2035.19
#2017-07-28|2038.06
#2017-07-31|2055.84
#2017-08-01|2060.62
#2017-08-02|2035.13
#2017-08-03|2030.15
#2017-08-04|2013.49
#2017-08-07|2006.29
#2017-08-08|2015.67
#2017-08-09|2010.65
#2017-08-10|1997.59
#2017-08-11|2007.23
#2017-08-14|2021.05
#2017-08-15|2009.53
#2017-08-16|2011.23
#2017-08-17|1979.23
#2017-08-18|1975.40
#2017-08-21|1983.67
#2017-08-22|2005.89
#2017-08-23|1976.41
#2017-08-24|1969.84
#2017-08-25|1976.47
#2017-08-28|1979.61
#2017-08-29|1976.30
#2017-08-30|1993.18
#2017-08-31|1986.63
#2017-09-01|1992.64
#2017-09-04|1992.41
#2017-09-05|1978.08
#2017-09-06|1991.75
#2017-09-07|1921.88
#2017-09-08|1912.56
#2017-09-11|1900.15
#2017-09-12|1908.49
#2017-09-13|1920.76
#2017-09-14|1900.50
#2017-09-15|1895.09
#2017-09-18|1891.14
#2017-09-19|1894.26
#2017-09-20|1907.50
#2017-09-21|1899.96
#2017-09-22|1912.23
#2017-09-25|1915.23
#2017-09-26|1903.66
#2017-09-27|1927.12
#2017-09-28|1902.33
#2017-09-29|1918.43
#2017-10-02|1921.78
#2017-10-03|1939.32
#2017-10-04|1950.80
#2017-10-05|1943.01
#2017-10-06|1933.30
#2017-10-09|1918.21
#2017-10-10|1915.15
#2017-10-11|1902.64
#2017-10-12|1863.02
#2017-10-13|1871.85
#2017-10-16|1887.47
#2017-10-17|1886.11
#2017-10-18|1881.67
#2017-10-19|1894.30
#2017-10-20|1904.63
#2017-10-23|1878.33
#2017-10-24|1865.98
#2017-10-25|1866.11
#2017-10-26|1846.15
#2017-10-27|1850.47
#2017-10-30|1847.20
#2017-10-31|1844.65
#2017-11-01|1851.23
#2017-11-02|1826.58
#2017-11-03|1827.74
#2017-11-06|1859.96
#2017-11-07|1870.87
#2017-11-08|1862.59
#2017-11-09|1886.77
#2017-11-10|1900.21
#2017-11-13|1905.58
#2017-11-14|1883.50
#2017-11-15|1891.21
#2017-11-16|1902.12
#2017-11-17|1907.27
#2017-11-20|1895.25
#2017-11-21|1908.87
#2017-11-22|1902.92
#2017-11-23|1903.36
#2017-11-24|1891.64
#2017-11-27|1881.12
#2017-11-28|1901.93
#2017-11-29|1940.18
#2017-11-30|1935.54
#2017-12-01|1962.23
#2017-12-04|2024.05
#2017-12-05|1992.59
#2017-12-06|1961.74
#2017-12-07|1958.01
#2017-12-08|1954.27
#2017-12-11|1982.45
#2017-12-12|2000.97
#2017-12-13|1980.71
#2017-12-14|2009.16
#2017-12-15|2020.92
#2017-12-18|2023.87
#2017-12-19|2015.80
#2017-12-20|2007.47
#2017-12-21|2042.87
#2017-12-22|2040.71
#2017-12-25|2040.71
#2017-12-26|2036.52
#2017-12-27|2019.75
#2017-12-28|2020.73
#2017-12-29|2012.07
#2018-01-01|2012.07
#2018-01-02|2064.41
#2018-01-03|2057.91
#2018-01-04|2059.87
#2018-01-05|2066.05
#2018-01-08|2051.53
#2018-01-09|2049.72
#2018-01-10|2052.63
#2018-01-11|2093.75
#2018-01-12|2107.57
#2018-01-15|2107.93
#2018-01-16|2081.18
#2018-01-17|2092.58
#2018-01-18|2092.74
#2018-01-19|2105.91
#2018-01-22|2124.52
#2018-01-23|2112.88
#2018-01-24|2130.56
#2018-01-25|2121.66
#2018-01-26|2149.09
#2018-01-29|2127.87
#2018-01-30|2125.14
#2018-01-31|2111.39
#2018-02-01|2109.24
#2018-02-02|2084.00
#2018-02-05|2009.26
#2018-02-06|2025.87
#2018-02-07|2019.50
#2018-02-08|1950.00
#2018-02-09|1970.15
#2018-02-12|1986.53
#2018-02-13|2002.23
#2018-02-14|2025.59
#2018-02-15|2041.97
#2018-02-16|2044.92
#2018-02-19|2044.72
#2018-02-20|2031.62
#2018-02-21|2017.42
#2018-02-22|2010.08
#2018-02-23|2046.19
#2018-02-26|2063.38
#2018-02-27|1982.84
#2018-02-28|1951.63
#2018-03-01|1940.54
#2018-03-02|1948.39
#2018-03-05|1965.81
#2018-03-06|1974.70
#2018-03-07|1952.05
#2018-03-08|1967.10
#2018-03-09|1984.71
#2018-03-12|1993.21
#2018-03-13|1967.40
#2018-03-14|1955.28
#2018-03-15|1949.14
#2018-03-16|1943.86
#2018-03-19|1914.21
#2018-03-20|1896.10
#2018-03-21|1897.52
#2018-03-22|1858.51
#2018-03-23|1831.17
#2018-03-26|1861.43
#2018-03-27|1840.71
#2018-03-28|1835.02
#2018-03-29|1863.61
#2018-03-30|1863.61
#2018-04-02|1828.91
#2018-04-03|1840.51
#2018-04-04|1872.61
#2018-04-05|1889.41
#2018-04-06|1863.07
#2018-04-09|1861.20
#2018-04-10|1867.61
#2018-04-11|1852.38
#2018-04-12|1849.85
#2018-04-13|1845.57
#2018-04-16|1865.98
#2018-04-17|1875.96
#2018-04-18|1876.68
#2018-04-19|1876.02
#2018-04-20|1857.64
#2018-04-23|1868.72
#2018-04-24|1847.34
#2018-04-25|1871.42
#2018-04-26|1850.29
#2018-04-27|1798.04
#2018-04-30|1798.53
#2018-05-01|1812.88
#2018-05-02|1791.71
#2018-05-03|1780.93
#2018-05-04|1825.03
#2018-05-07|1843.23
#2018-05-08|1800.00
#2018-05-09|1798.09
#2018-05-10|1824.49
#2018-05-11|1831.22
#2018-05-14|1838.40
#2018-05-15|1837.32
#2018-05-16|1863.14
#2018-05-17|1850.84
#2018-05-18|1856.57
#2018-05-21|1850.96
#2018-05-22|1850.68
#2018-05-23|1832.06
#2018-05-24|1820.09
#2018-05-25|1823.61
#2018-05-28|1823.04
#2018-05-29|1798.33
#2018-05-30|1806.06
#2018-05-31|1791.91
#2018-06-01|1794.54
#2018-06-04|1804.69
#2018-06-05|1802.73
#2018-06-06|1843.42
#2018-06-07|1847.90
#2018-06-08|1860.33
#2018-06-11|1871.30
#2018-06-12|1886.10
#2018-06-13|1898.77
#2018-06-14|1949.92
#2018-06-15|1957.85
#2018-06-18|1928.93
#2018-06-19|1922.54
#2018-06-20|1948.58
#2018-06-21|1925.08
#2018-06-22|1951.40
#2018-06-25|1921.68
#2018-06-26|1915.88
#2018-06-27|1901.29
#2018-06-28|1915.29
#2018-06-29|1915.90
#2018-07-02|1926.75
#2018-07-03|1920.64
#2018-07-04|1921.11
#2018-07-05|1933.28
#2018-07-06|1956.11
#2018-07-09|1970.63
#2018-07-10|1967.44
#2018-07-11|1977.77
#2018-07-12|1997.80
#2018-07-13|2008.15
#2018-07-16|2008.25
#2018-07-17|1986.27
#2018-07-18|1983.39
#2018-07-19|1993.60
#2018-07-20|1976.83
#2018-07-23|1968.22
#2018-07-24|1942.78
#2018-07-25|1946.94
#2018-07-26|1989.81
#2018-07-27|1978.41
#2018-07-30|1982.55
#2018-07-31|2004.58
#2018-08-01|1987.81
#2018-08-02|1970.96
#2018-08-03|2001.91
#2018-08-06|2012.46
#2018-08-07|2014.68
#2018-08-08|1998.23
#2018-08-09|2021.79
#2018-08-10|2002.18
#2018-08-13|1995.70
#2018-08-14|2015.86
#2018-08-15|1998.53
#2018-08-16|2014.53
#2018-08-17|2013.05
#2018-08-20|2007.74
#2018-08-21|2029.09
#2018-08-22|2017.45
#2018-08-23|2005.93
#2018-08-24|2031.89
#2018-08-27|2038.31
#2018-08-28|2038.95
#2018-08-29|2049.37
#2018-08-30|2041.28
#2018-08-31|2048.49
#2018-09-03|2048.27
#2018-09-04|2030.90
#2018-09-05|2017.43
#2018-09-06|2010.55
#2018-09-07|2021.80
#2018-09-10|2027.25
#2018-09-11|2022.32
#2018-09-12|2025.47
#2018-09-13|2057.41
#2018-09-14|2048.96
#2018-09-17|2048.28
#2018-09-18|2070.54
#2018-09-19|2065.16
#2018-09-20|2090.00
#2018-09-21|2087.28
#2018-09-24|2049.51
#2018-09-25|2050.77
#2018-09-26|2057.98
#2018-09-27|2061.70
#2018-09-28|2072.01
#2018-10-01|2059.44
#2018-10-02|2075.97
#2018-10-03|2072.35
#2018-10-04|2062.85
#2018-10-05|2033.93
#2018-10-08|2057.27
#2018-10-09|2062.23
#2018-10-10|1992.45
#2018-10-11|1957.98
#2018-10-12|1993.17
#2018-10-15|2014.38
#2018-10-16|2064.99
#2018-10-17|2078.64
#2018-10-18|2062.48
#2018-10-19|2081.95
#2018-10-22|2075.70
#2018-10-23|2061.39
#2018-10-24|1967.42
#2018-10-25|2020.75
#2018-10-26|1979.87
#2018-10-29|1992.96
#2018-10-30|2058.67
#2018-10-31|2080.76
#2018-11-01|2099.15
#2018-11-02|2078.60
#2018-11-05|2093.67
#2018-11-06|2101.45
#2018-11-07|2123.16
#2018-11-08|2114.26
#2018-11-09|2115.39
#2018-11-12|2097.75
#2018-11-13|2093.91
#2018-11-14|2101.46
#2018-11-15|2107.99
#2018-11-16|2112.01
#2018-11-19|2078.09
#2018-11-20|2007.42
#2018-11-21|2037.10
#2018-11-22|2037.82
#2018-11-23|2031.96
#2018-11-26|2052.25
#2018-11-27|2072.14
#2018-11-28|2113.13
#2018-11-29|2125.83
#2018-11-30|2107.94
#2018-12-03|2112.54
#2018-12-04|2055.94
#2018-12-05|2055.89
#2018-12-06|2070.56
#2018-12-07|2042.97
#2018-12-10|2038.44
#2018-12-11|2029.19
#2018-12-12|2043.36
#2018-12-13|2031.73
#2018-12-14|2010.29
#2018-12-17|1986.63
#2018-12-18|1965.27
#2018-12-19|1940.82
#2018-12-20|1900.29
#2018-12-21|1848.36
#2018-12-24|1799.95
#2018-12-25|1799.95
#2018-12-26|1873.21
#2018-12-27|1882.55
#2018-12-28|1886.52
#2018-12-31|1901.39
#2019-01-01|1901.39
#2019-01-02|1913.40
#2019-01-03|1899.59
#2019-01-04|1962.61
#2019-01-07|1969.10
#2019-01-08|1988.46
#2019-01-09|1999.26
#2019-01-10|1995.10
#2019-01-11|1994.48
#2019-01-14|1992.82
#2019-01-15|1994.22
#2019-01-16|1992.25
#2019-01-17|1998.85
#2019-01-18|2008.98
#2019-01-21|2008.16
#2019-01-22|1967.97
#2019-01-23|2001.50
#2019-01-24|1996.40
#2019-01-25|2000.35
#2019-01-28|1993.25
#2019-01-29|2003.40
#2019-01-30|1989.08
#2019-01-31|2049.13
#2019-02-01|2059.96
#2019-02-04|2062.35
#2019-02-05|2082.14
#2019-02-06|2069.60
#2019-02-07|2071.06
#2019-02-08|2074.77
#2019-02-11|2044.73
#2019-02-12|2055.04
#2019-02-13|2055.92
#2019-02-14|2068.86
#2019-02-15|2101.31
#2019-02-18|2101.56
#2019-02-19|2100.56
#2019-02-20|2109.23
#2019-02-21|2121.01
#2019-02-22|2142.00
#2019-02-25|2127.89
#2019-02-26|2127.70
#2019-02-27|2118.92
#2019-02-28|2122.04
#2019-03-01|2144.58
#2019-03-04|2135.16
#2019-03-05|2130.21
#2019-03-06|2127.98
#2019-03-07|2112.66
#2019-03-08|2107.65
#2019-03-11|2139.13
#2019-03-12|2148.32
#2019-03-13|2144.14
#2019-03-14|2155.94
#2019-03-15|2169.47
#2019-03-18|2150.86
#2019-03-19|2133.20
#2019-03-20|2121.07
#2019-03-21|2133.17
#2019-03-22|2101.51
#2019-03-25|2091.71
#2019-03-26|2115.66
#2019-03-27|2122.01
#2019-03-28|2126.86
#2019-03-29|2121.79
#2019-04-01|2145.68
#2019-04-02|2141.37
#2019-04-03|2151.80
#2019-04-04|2168.13
#2019-04-05|2179.67
#2019-04-08|2185.39
#2019-04-09|2195.52
#2019-04-10|2208.74
#2019-04-11|2206.81
#2019-04-12|2280.19
#2019-04-15|2298.47
#2019-04-16|2297.23
#2019-04-17|2318.71
#2019-04-18|2316.53
#2019-04-19|2316.53
#2019-04-22|2298.78
#2019-04-23|2312.81
#2019-04-24|2318.71
#2019-04-25|2347.54
#2019-04-26|2377.60
#2019-04-29|2384.86
#2019-04-30|2370.93
#2019-05-01|2363.51
#2019-05-02|2334.97
#2019-05-03|2358.35
#2019-05-06|2363.47
#2019-05-07|2333.53
#2019-05-08|2339.49
#2019-05-09|2339.92
#2019-05-10|2343.57
#2019-05-13|2287.85
#2019-05-14|2316.32
#2019-05-15|2324.58
#2019-05-16|2347.93
#2019-05-17|2352.02
#2019-05-20|2324.15
#2019-05-21|2344.12
#2019-05-22|2336.94
#2019-05-23|2312.87
#2019-05-24|2312.93
#2019-05-27|2313.49
#2019-05-28|2309.33
#2019-05-29|2285.69
#2019-05-30|2291.87
#2019-05-31|2274.38
#2019-06-03|2274.58
#2019-06-04|2316.90
#2019-06-05|2320.64
#2019-06-06|2330.22
#2019-06-07|2347.87
#2019-06-10|2340.14
#2019-06-11|2327.50
#2019-06-12|2336.10
#2019-06-13|2373.66
#2019-06-14|2375.81
#2019-06-17|2383.67
#2019-06-18|2391.60
#2019-06-19|2408.36
#2019-06-20|2426.04
#2019-06-21|2407.67
#2019-06-24|2395.32
#2019-06-25|2370.61
#2019-06-26|2357.57
#2019-06-27|2359.96
#2019-06-28|2377.32
#2019-07-01|2401.22
#2019-07-02|2417.39
#2019-07-03|2435.16
#2019-07-04|2435.24
#2019-07-05|2442.25
#2019-07-08|2421.47
#2019-07-09|2433.34
#2019-07-10|2461.48
#2019-07-11|2471.20
#2019-07-12|2495.90
#2019-07-15|2498.31
#2019-07-16|2500.12
#2019-07-17|2469.62
#2019-07-18|2464.13
#2019-07-19|2438.72
#2019-07-22|2440.42
#2019-07-23|2448.67
#2019-07-24|2467.47
#2019-07-25|2469.18
#2019-07-26|2481.76
#2019-07-29|2473.24
#2019-07-30|2464.30
#2019-07-31|2427.14
#2019-08-01|2412.36
#2019-08-02|2400.17
#2019-08-05|2346.55
#2019-08-06|2376.13
#2019-08-07|2327.98
#2019-08-08|2381.20
#2019-08-09|2379.85
#2019-08-12|2347.52
#2019-08-13|2378.49
#2019-08-14|2307.43
#2019-08-15|2310.96
#2019-08-16|2346.01
#2019-08-19|2369.26
#2019-08-20|2366.56
#2019-08-21|2377.19
#2019-08-22|2371.99
#2019-08-23|2303.64
#2019-08-26|2349.09
#2019-08-27|2350.00
#2019-08-28|2371.17
#2019-08-29|2396.48
#2019-08-30|2398.11
#2019-09-02|2397.94
#2019-09-03|2380.64
#2019-09-04|2430.60
#2019-09-05|2460.33
#2019-09-06|2466.78
#2019-09-09|2458.84
#2019-09-10|2446.42
#2019-09-11|2455.22
#2019-09-12|2467.95
#2019-09-13|2467.56
#2019-09-16|2445.51
#2019-09-17|2453.73
#2019-09-18|2453.91
#2019-09-19|2426.12
#2019-09-20|2401.09
#2019-09-23|2400.21
#2019-09-24|2380.07
#2019-09-25|2391.77
#2019-09-26|2353.17
#2019-09-27|2335.87
#2019-09-30|2349.50
#2019-10-01|2331.59
#2019-10-02|2315.48
#2019-10-03|2317.91
#2019-10-04|2351.40
#2019-10-07|2355.03
#2019-10-08|2318.51
#2019-10-09|2335.24
#2019-10-10|2334.37
#2019-10-11|2364.23
#2019-10-14|2355.15
#2019-10-15|2377.92
#2019-10-16|2387.64
#2019-10-17|2410.78
#2019-10-18|2388.19
#2019-10-21|2394.62
#2019-10-22|2404.07
#2019-10-23|2394.22
#2019-10-24|2371.35
#2019-10-25|2410.23
#2019-10-28|2417.00
#2019-10-29|2406.66
#2019-10-30|2398.87
#2019-10-31|2401.41
#2019-11-01|2428.29
#2019-11-04|2414.83
#2019-11-05|2412.85
#2019-11-06|2396.25
#2019-11-07|2418.17
#2019-11-08|2461.99
#2019-11-11|2468.20
#2019-11-12|2477.39
#2019-11-13|2539.15
#2019-11-14|2537.28
#2019-11-15|2511.01
#2019-11-18|2533.92
#2019-11-19|2546.95
#2019-11-20|2527.96
#2019-11-21|2525.24
#2019-11-22|2539.68
#2019-11-25|2529.74
#2019-11-26|2549.24
#2019-11-27|2564.76
#2019-11-28|2564.65
#2019-11-29|2556.16
#2019-12-02|2527.30
#2019-12-03|2512.67
#2019-12-04|2509.46
#2019-12-05|2517.88
#2019-12-06|2524.65
#2019-12-09|2510.28
#2019-12-10|2486.17
#2019-12-11|2489.84
#2019-12-12|2511.25
#2019-12-13|2518.67
#2019-12-16|2531.54
#2019-12-17|2524.99
#2019-12-18|2513.36
#2019-12-19|2531.61
#2019-12-20|2547.37
#2019-12-23|2538.05
#2019-12-24|2549.63
#2019-12-25|2549.63
#2019-12-26|2566.16
#2019-12-27|2562.89
#2019-12-30|2543.81
#2019-12-31|2551.25
#2020-01-01|2551.25
#2020-01-02|2582.84
#2020-01-03|2568.64
#2020-01-06|2564.12
#2020-01-07|2574.06
#2020-01-08|2579.91
#2020-01-09|2579.06
#2020-01-10|2561.95
#2020-01-13|2583.38
#2020-01-14|2594.62
#2020-01-15|2599.95
#2020-01-16|2617.11
#2020-01-17|2618.16
#2020-01-20|2618.02
#2020-01-21|2608.34
#2020-01-22|2614.25
#2020-01-23|2570.08
#2020-01-24|2526.83
#2020-01-27|2487.64
#2020-01-28|2504.98
#2020-01-29|2468.22
#2020-01-30|2494.47
#2020-01-31|2486.14
#2020-02-03|2509.87
#2020-02-04|2564.69
#2020-02-05|2548.38
#2020-02-06|2559.29
#2020-02-07|2543.28
#2020-02-10|2559.78
#2020-02-11|2559.84
#2020-02-12|2594.06
#2020-02-13|2590.70
#2020-02-14|2579.01
#2020-02-17|2579.14
#2020-02-18|2583.03
#2020-02-19|2598.28
#2020-02-20|2575.96
#2020-02-21|2549.62
#2020-02-24|2471.54
#2020-02-25|2396.06
#2020-02-26|2333.93
#2020-02-27|2256.80
#2020-02-28|2238.42
#2020-03-02|2297.15
#2020-03-03|2243.60
#2020-03-04|2302.21
#2020-03-05|2209.38
#2020-03-06|2192.96
#2020-03-09|2021.48
#2020-03-10|2115.65
#2020-03-11|2015.35
#2020-03-12|1816.64
#2020-03-13|1990.22
#2020-03-16|1789.24
#2020-03-17|1835.23
#2020-03-18|1720.91
#2020-03-19|1789.88
#2020-03-20|1662.25
#2020-03-23|1696.58
#2020-03-24|1811.54
#2020-03-25|1807.76
#2020-03-26|1921.66
#2020-03-27|1822.63
#2020-03-30|1880.69
#2020-03-31|1849.73
#2020-04-01|1780.31
#2020-04-02|1827.19
#2020-04-03|1787.17
#2020-04-06|1901.71
#2020-04-07|1910.84
#2020-04-08|1937.36
#2020-04-09|1967.40
#2020-04-10|1967.40
#2020-04-13|1975.75
#2020-04-14|2041.74
#2020-04-15|2016.81
#2020-04-16|2033.18
#2020-04-17|2057.13
#2020-04-20|2036.92
#2020-04-21|1986.08
#2020-04-22|1982.72
#2020-04-23|2001.13
#2020-04-24|2022.50
#2020-04-27|2071.61
#2020-04-28|2051.46
#2020-04-29|2118.59
#2020-04-30|2073.44
#2020-05-01|2041.36
#2020-05-04|2038.40
#2020-05-05|2020.27
#2020-05-06|2012.93
#2020-05-07|2054.60
#2020-05-08|2091.86
#2020-05-11|2080.84
#2020-05-12|2035.23
#2020-05-13|2009.78
#2020-05-14|2043.08
#2020-05-15|2076.77
#2020-05-18|2161.78
#2020-05-19|2149.00
#2020-05-20|2182.63
#2020-05-21|2159.37
#2020-05-22|2149.21
#2020-05-25|2150.14
#2020-05-26|2168.81
#2020-05-27|2200.77
#2020-05-28|2168.56
#2020-05-29|2185.67
#2020-06-01|2210.71
#2020-06-02|2224.41
#2020-06-03|2257.81
#2020-06-04|2253.72
#2020-06-05|2285.50
#2020-06-08|2330.79
#2020-06-09|2293.57
#2020-06-10|2267.06
#2020-06-11|2150.62
#2020-06-12|2166.55
#2020-06-15|2199.31
#2020-06-16|2223.07
#2020-06-17|2222.69
#2020-06-18|2239.64
#2020-06-19|2215.15
#2020-06-22|2225.07
#2020-06-23|2234.30
#2020-06-24|2176.56
#2020-06-25|2185.71
#2020-06-26|2138.06
#2020-06-29|2167.62
#2020-06-30|2182.23
#2020-07-01|2242.33
#2020-07-02|2220.35
#2020-07-03|2220.17
#2020-07-06|2270.48
#2020-07-07|2256.64
#2020-07-08|2276.52
#2020-07-09|2271.87
#2020-07-10|2352.85
#2020-07-13|2308.37
#2020-07-14|2338.19
#2020-07-15|2374.61
#2020-07-16|2376.56
#2020-07-17|2339.89
#2020-07-20|2339.70
#2020-07-21|2342.01
#2020-07-22|2345.65
#2020-07-23|2323.99
#2020-07-24|2334.99
#2020-07-27|2348.49
#2020-07-28|2329.91
#2020-07-29|2341.82
#2020-07-30|2340.59
#2020-07-31|2351.52
#2020-08-03|2372.25
#2020-08-04|2403.77
#2020-08-05|2431.23
#2020-08-06|2464.13
#2020-08-07|2447.84
#2020-08-10|2433.60
#2020-08-11|2418.47
#2020-08-12|2441.40
#2020-08-13|2449.10
#2020-08-14|2452.69
#2020-08-17|2443.20
#2020-08-18|2452.84
#2020-08-19|2437.28
#2020-08-20|2448.85
#2020-08-21|2434.35
#2020-08-24|2465.37
#2020-08-25|2455.19
#2020-08-26|2540.47
#2020-08-27|2533.78
#2020-08-28|2546.71
#2020-08-31|2531.86
#2020-09-01|2572.71
#2020-09-02|2590.76
#2020-09-03|2520.47
#2020-09-04|2497.02
#2020-09-07|2497.24
#2020-09-08|2481.08
#2020-09-09|2495.13
#2020-09-10|2458.27
#2020-09-11|2457.34
#2020-09-14|2471.74
#2020-09-15|2520.57
#2020-09-16|2525.58
#2020-09-17|2474.99
#2020-09-18|2460.79
#2020-09-21|2448.62
#2020-09-22|2471.24
#2020-09-23|2387.63
#2020-09-24|2387.47
#2020-09-25|2426.56
#2020-09-28|2468.73
#2020-09-29|2463.03
#2020-09-30|2468.57
#2020-10-01|2521.34
#2020-10-02|2475.52
#2020-10-05|2522.02
#2020-10-06|2474.15
#2020-10-07|2551.87
#2020-10-08|2560.22
#2020-10-09|2581.85
#2020-10-12|2584.42
#2020-10-13|2634.20
#2020-10-14|2590.67
#2020-10-15|2589.06
#2020-10-16|2564.78
#2020-10-19|2535.80
#2020-10-20|2535.82
#2020-10-21|2495.37
#2020-10-22|2501.84
#2020-10-23|2518.43
#2020-10-26|2466.39
#2020-10-27|2455.18
#2020-10-28|2391.23
#2020-10-29|2456.25
#2020-10-30|2396.90
#2020-11-02|2414.19
#2020-11-03|2464.90
#2020-11-04|2494.02
#2020-11-05|2558.35
#2020-11-06|2586.79
#2020-11-09|2647.30
#2020-11-10|2663.31
#2020-11-11|2655.57
#2020-11-12|2617.19
#2020-11-13|2652.44
#2020-11-16|2717.41
#2020-11-17|2733.33
#2020-11-18|2720.00
#2020-11-19|2716.61
#2020-11-20|2724.80
#2020-11-23|2758.86
#2020-11-24|2826.72
#2020-11-25|2812.33
#2020-11-26|2812.33
#2020-11-27|2808.38
#2020-11-30|2812.03
#2020-12-01|2861.60
#2020-12-02|2893.77
#2020-12-03|2884.46
#2020-12-04|2899.62
#2020-12-07|2929.04
#2020-12-08|2925.69
#2020-12-09|2891.74
#2020-12-10|2914.72
#2020-12-11|3082.75
#2020-12-14|3059.54
#2020-12-15|3099.64
#2020-12-16|3102.23
#2020-12-17|3123.39
#2020-12-18|3113.41
#2020-12-21|3075.91
#2020-12-22|3074.66
#2020-12-23|3081.36
#2020-12-24|3085.86
#2020-12-25|3085.86
#2020-12-28|3130.80
#2020-12-29|3137.13
#2020-12-30|3157.63
#2020-12-31|3184.63
#2021-01-01|3184.63
#2021-01-04|3108.14
#2021-01-05|3119.63
#2021-01-06|3115.38
#2021-01-07|3122.54
#2021-01-08|3125.21
#2021-01-11|3106.81
#2021-01-12|3077.28
#2021-01-13|3100.18
#2021-01-14|3077.41
#2021-01-15|3053.12
#2021-01-18|3053.10
#2021-01-19|3066.48
#2021-01-20|3235.53
#2021-01-21|3211.10
#2021-01-22|3196.00
#2021-01-25|3187.42
#2021-01-26|3204.16
#2021-01-27|3094.47
#2021-01-28|3167.99
#2021-01-29|3112.11
#2021-02-01|3169.07
#2021-02-02|3233.30
#2021-02-03|3224.54
#2021-02-04|3287.75
#2021-02-05|3302.52
#2021-02-08|3376.89
#2021-02-09|3384.33
#2021-02-10|3409.15
#2021-02-11|3416.39
#2021-02-12|3399.96
#2021-02-15|3400.06
#2021-02-16|3391.07
#2021-02-17|3384.88
#2021-02-18|3352.46
#2021-02-19|3367.22
#2021-02-22|3436.77
#2021-02-23|3487.01
#2021-02-24|3506.89
#2021-02-25|3412.80
#2021-02-26|3401.85
#2021-03-01|3510.67
#2021-03-02|3497.18
#2021-03-03|3430.13
#2021-03-04|3367.26
#2021-03-05|3416.39
#2021-03-08|3506.23
#2021-03-09|3463.07
#2021-03-10|3485.37
#2021-03-11|3552.49
#2021-03-12|3575.49
#2021-03-15|3586.89
#2021-03-16|3582.04
#2021-03-17|3582.12
#2021-03-18|3517.41
#2021-03-19|3529.25
#2021-03-22|3568.31
#2021-03-23|3511.26
#2021-03-24|3364.46
#2021-03-25|3341.47
#2021-03-26|3269.27
#2021-03-29|3245.69
#2021-03-30|3266.33
#2021-03-31|3269.31
#2021-04-01|3346.52
#2021-04-02|3346.52
#2021-04-05|3342.77
#2021-04-06|3371.76
#2021-04-07|3358.89
#2021-04-08|3367.70
#2021-04-09|3375.17
#2021-04-12|3353.87
#2021-04-13|3347.40
#2021-04-14|3337.65
#2021-04-15|3348.35
#2021-04-16|3351.75
#2021-04-19|3358.15
#2021-04-20|3302.46
#2021-04-21|3257.39
#2021-04-22|3251.75
#2021-04-23|3257.54
#2021-04-26|3285.69
#2021-04-27|3282.20
#2021-04-28|3264.10
#2021-04-29|3287.70
#2021-04-30|3289.94
#2021-05-03|3269.65
#2021-05-04|3237.45
#2021-05-05|3191.85
#2021-05-06|3193.69
#2021-05-07|3247.02
#2021-05-10|3175.40
#2021-05-11|3171.00
#2021-05-12|3103.05
#2021-05-13|3117.22
#2021-05-14|3103.50
#2021-05-17|3063.15
#2021-05-18|3057.64
#2021-05-19|3049.77
#2021-05-20|3107.65
#2021-05-21|3107.00
#2021-05-24|3142.06
#2021-05-25|3152.20
#2021-05-26|3174.14
#2021-05-27|3224.06
#2021-05-28|3212.63
#2021-05-31|3212.69
#2021-06-01|3220.95
#2021-06-02|3257.03
#2021-06-03|3203.50
#2021-06-04|3219.35
#2021-06-07|3237.42
#2021-06-08|3233.59
#2021-06-09|3210.79
#2021-06-10|3200.82
#2021-06-11|3232.93
#2021-06-14|3267.50
#2021-06-15|3229.71
#2021-06-16|3214.18
#2021-06-17|3227.35
#2021-06-18|3200.80
#2021-06-21|3214.05
#2021-06-22|3241.79
#2021-06-23|3271.07
#2021-06-24|3329.18
#2021-06-25|3354.32
#2021-06-28|3364.78
#2021-06-29|3331.79
#2021-06-30|3338.22
#2021-07-01|3359.10
#2021-07-02|3348.46
#2021-07-05|3348.48
#2021-07-06|3315.75
#2021-07-07|3284.70
#2021-07-08|3265.50
#2021-07-09|3325.09
#2021-07-12|3379.33
#2021-07-13|3355.87
#2021-07-14|3346.44
#2021-07-15|3338.62
#2021-07-16|3261.93
#2021-07-19|3202.57
#2021-07-20|3262.36
#2021-07-21|3245.77
#2021-07-22|3212.21
#2021-07-23|3243.49
#2021-07-26|3282.58
#2021-07-27|3285.90
#2021-07-28|3292.77
#2021-07-29|3274.81
#2021-07-30|3249.06
#2021-08-02|3239.20
#2021-08-03|3195.19
#2021-08-04|3196.61
#2021-08-05|3270.19
#2021-08-06|3262.98
#2021-08-09|3247.09
#2021-08-10|3253.28
#2021-08-11|3250.00
#2021-08-12|3258.89
#2021-08-13|3269.38
#2021-08-16|3255.77
#2021-08-17|3233.53
#2021-08-18|3225.02
#2021-08-19|3232.59
#2021-08-20|3266.22
#2021-08-23|3315.63
#2021-08-24|3346.79
#2021-08-25|3336.78
#2021-08-26|3306.73
#2021-08-27|3368.64
#2021-08-30|3380.76
#2021-08-31|3413.86
#2021-09-01|3446.97
#2021-09-02|3449.77
#2021-09-03|3439.84
#2021-09-06|3439.83
#2021-09-07|3492.23
#2021-09-08|3483.36
#2021-09-09|3473.44
#2021-09-10|3456.19
#2021-09-13|3456.93
#2021-09-14|3398.02
#2021-09-15|3434.93
#2021-09-16|3437.38
#2021-09-17|3438.77
#2021-09-20|3348.02
#2021-09-21|3288.48
#2021-09-22|3361.07
#2021-09-23|3400.79
#2021-09-24|3401.63
#2021-09-27|3425.15
#2021-09-28|3352.60
#2021-09-29|3357.32
#2021-09-30|3353.04
#2021-10-01|3426.77
#2021-10-04|3373.35
#2021-10-05|3450.85
#2021-10-06|3461.17
#2021-10-07|3480.29
#2021-10-08|3468.42
#2021-10-11|3426.44
#2021-10-12|3419.31
#2021-10-13|3436.63
#2021-10-14|3471.47
#2021-10-15|3475.16
#2021-10-18|3457.09
#2021-10-19|3461.04
#2021-10-20|3431.79
#2021-10-21|3478.40
#2021-10-22|3463.65
#2021-10-25|3499.74
#2021-10-26|3489.82
#2021-10-27|3433.16
#2021-10-28|3471.28
#2021-10-29|3486.07
#2021-11-01|3502.65
#2021-11-02|3494.02
#2021-11-03|3525.16
#2021-11-04|3479.37
#2021-11-05|3492.20
#2021-11-08|3548.47
#2021-11-09|3543.76
#2021-11-10|3504.02
#2021-11-11|3442.22
#2021-11-12|3479.53
#2021-11-15|3480.60
#2021-11-16|3501.28
#2021-11-17|3488.54
#2021-11-18|3434.99
#2021-11-19|3407.38
#2021-11-22|3367.04
#2021-11-23|3326.18
#2021-11-24|3340.11
#2021-11-25|3340.11
#2021-11-26|3306.32
#2021-11-29|3302.59
#2021-11-30|3213.76
#2021-12-01|3104.87
#2021-12-02|3166.35
#2021-12-03|3124.63
#2021-12-06|3185.47
#2021-12-07|3229.65
#2021-12-08|3264.38
#2021-12-09|3208.71
#2021-12-10|3205.67
#2021-12-13|3154.85
#2021-12-14|3123.19
#2021-12-15|3154.98
#2021-12-16|3110.49
#2021-12-17|3119.18
#2021-12-20|3099.42
#2021-12-21|3183.37
#2021-12-22|3205.11
#2021-12-23|3235.31
#2021-12-24|3235.39
#2021-12-27|3232.74
#2021-12-28|3240.99
#2021-12-29|3230.59
#2021-12-30|3255.38
#2021-12-31|3215.00
#2022-01-03|3233.44
#2022-01-04|3206.46
#2022-01-05|3131.38
#2022-01-06|3120.99
#2022-01-07|3125.56
#2022-01-10|3109.41
#2022-01-11|3131.73
#2022-01-12|3124.70
#2022-01-13|3068.09
#2022-01-14|3056.40
#2022-01-17|3056.40
#2022-01-18|3000.62
#2022-01-19|2980.76
#2022-01-20|2928.81
#2022-01-21|2620.03
#2022-01-24|2616.30
#2022-01-25|2561.37
#2022-01-26|2510.71
#2022-01-27|2562.97
#2022-01-28|2614.10
#2022-01-31|2752.52
#2022-02-01|2831.64
#2022-02-02|2760.05
#2022-02-03|2688.07
#2022-02-04|2731.51
#2022-02-07|2723.09
#2022-02-08|2741.85
#2022-02-09|2840.40
#2022-02-10|2860.41
#2022-02-11|2793.94
#2022-02-14|2805.99
#2022-02-15|2885.56
#2022-02-16|2864.66
#2022-02-17|2801.95
#2022-02-18|2786.42
#2022-02-21|2786.42
#2022-02-22|2718.53
#2022-02-23|2671.27
#2022-02-24|2768.51
#2022-02-25|2785.82
#2022-02-28|2790.75
#2022-03-01|2738.50
#2022-03-02|2766.49
#2022-03-03|2717.19
#2022-03-04|2636.47
#2022-03-07|2513.67
#2022-03-08|2483.19
#2022-03-09|2545.28
#2022-03-10|2529.40
#2022-03-11|2461.51
#2022-03-14|2424.64
#2022-03-15|2501.93
#2022-03-16|2589.57
#2022-03-17|2639.84
#2022-03-18|2672.70
#2022-03-21|2641.67
#2022-03-22|2687.33
#2022-03-23|2650.95
#2022-03-24|2675.73
#2022-03-25|2673.92
#2022-03-28|2693.92
#2022-03-29|2766.05
#2022-03-30|2719.20
#2022-03-31|2660.99
#2022-04-01|2657.36
#2022-04-04|2711.33
#2022-04-05|2643.92
#2022-04-06|2579.42
#2022-04-07|2553.25
#2022-04-08|2540.72
#2022-04-11|2514.84
#2022-04-12|2502.68
#2022-04-13|2538.21
#2022-04-14|2495.33
#2022-04-15|2495.33
#2022-04-18|2459.61
#2022-04-19|2533.88
#2022-04-20|2242.09
#2022-04-21|2183.32
#2022-04-22|2126.91
#2022-04-25|2136.34
#2022-04-26|2052.80
#2022-04-27|2021.67
#2022-04-28|2054.15
#2022-04-29|1988.17
#2022-05-02|2035.07
#2022-05-03|2033.28
#2022-05-04|2077.56
#2022-05-05|1986.15
#2022-05-06|1920.58
#2022-05-09|1850.68
#2022-05-10|1860.30
#2022-05-11|1811.22
#2022-05-12|1831.49
#2022-05-13|1907.98
#2022-05-16|1882.47
#2022-05-17|1950.33
#2022-05-18|1869.75
#2022-05-19|1880.07
#2022-05-20|1878.23
#2022-05-23|1910.60
#2022-05-24|1817.99
#2022-05-25|1868.82
#2022-05-26|1909.65
#2022-05-27|1973.02
#2022-05-30|1973.22
#2022-05-31|1983.55
#2022-06-01|1950.37
#2022-06-02|1995.29
#2022-06-03|1948.92
#2022-06-06|1941.07
#2022-06-07|1949.10
#2022-06-08|1949.15
#2022-06-09|1881.71
#2022-06-10|1807.91
#2022-06-13|1718.22
#2022-06-14|1702.38
#2022-06-15|1756.31
#2022-06-16|1700.17
#2022-06-17|1715.98
#2022-06-20|1716.22
#2022-06-21|1700.99
#2022-06-22|1711.22
#2022-06-23|1729.22
#2022-06-24|1794.42
#2022-06-27|1783.63
#2022-06-28|1743.67
#2022-06-29|1735.19
#2022-06-30|1713.32
#2022-07-01|1743.92
#2022-07-04|1744.02
#2022-07-05|1765.57
#2022-07-06|1746.24
#2022-07-07|1784.48
#2022-07-08|1764.68
#2022-07-11|1714.73
#2022-07-12|1716.56
#2022-07-13|1712.02
#2022-07-14|1686.01
#2022-07-15|1758.16
#2022-07-18|1771.05
#2022-07-19|1843.04
#2022-07-20|1923.50
#2022-07-21|1946.58
#2022-07-22|1916.18
#2022-07-25|1912.11
#2022-07-26|1860.48
#2022-07-27|1933.51
#2022-07-28|1950.01
#2022-07-29|1950.87
#2022-08-01|1959.70
#2022-08-02|1943.12
#2022-08-03|2004.46
#2022-08-04|2005.93
#2022-08-05|1988.53
#2022-08-08|2038.14
#2022-08-09|2017.62
#2022-08-10|2130.44
#2022-08-11|2178.69
#2022-08-12|2229.00
#2022-08-15|2251.10
#2022-08-16|2253.77
#2022-08-17|2204.93
#2022-08-18|2203.03
#2022-08-19|2159.63
#2022-08-22|2074.65
#2022-08-23|2059.68
#2022-08-24|2085.57
#2022-08-25|2114.19
#2022-08-26|2047.19
#2022-08-29|2039.79
#2022-08-30|2016.76
#2022-08-31|2012.53
#2022-09-01|2024.38
#2022-09-02|2003.58
#2022-09-05|2003.55
#2022-09-06|1969.02
#2022-09-07|2021.46
#2022-09-08|2023.15
#2022-09-09|2081.55
#2022-09-12|2108.07
#2022-09-13|2005.06
#2022-09-14|2019.93
#2022-09-15|2031.07
#2022-09-16|2005.09
#2022-09-19|2029.76
#2022-09-20|2004.61
#2022-09-21|1947.90
#2022-09-22|1913.34
#2022-09-23|1856.98
#2022-09-26|1827.13
#2022-09-27|1813.79
#2022-09-28|1899.25
#2022-09-29|1857.73
#2022-09-30|1823.72
#2022-10-03|1869.02
#2022-10-04|1931.40
#2022-10-05|1909.74
#2022-10-06|1906.08
#2022-10-07|1835.90
#2022-10-10|1823.57
#2022-10-11|1767.66
#2022-10-12|1782.72
#2022-10-13|1847.51
#2022-10-14|1816.08
#2022-10-17|1878.83
#2022-10-18|1896.43
#2022-10-19|1948.99
#2022-10-20|1941.92
#2022-10-21|2021.36
#2022-10-24|2002.41
#2022-10-25|2055.11
#2022-10-26|2057.33
#2022-10-27|2037.46
#2022-10-28|2059.52
#2022-10-31|2050.95
#2022-11-01|2045.91
#2022-11-02|1959.34
#2022-11-03|1920.52
#2022-11-04|1886.25
#2022-11-07|1891.19
#2022-11-08|1900.93
#2022-11-09|1762.58
#2022-11-10|1869.71
#2022-11-11|1965.57
#2022-11-14|1967.84
#2022-11-15|2014.21
#2022-11-16|1978.29
#2022-11-17|1936.06
#2022-11-18|1924.55
#2022-11-21|1954.07
#2022-11-22|1959.93
#2022-11-23|2003.79
#2022-11-24|2003.89
#2022-11-25|1995.57
#2022-11-28|1950.19
#2022-11-29|1950.21
#2022-11-30|2039.08
#2022-12-01|2069.39
#2022-12-02|2082.92
#2022-12-05|2021.43
#2022-12-06|1956.89
#2022-12-07|1956.42
#2022-12-08|1966.18
#2022-12-09|1995.87
#2022-12-12|2006.51
#2022-12-13|2021.80
#2022-12-14|2009.47
#2022-12-15|1894.17
#2022-12-16|1885.46
#2022-12-19|1829.91
#2022-12-20|1845.99
#2022-12-21|1868.73
#2022-12-22|1864.63
#2022-12-23|1871.34
#2022-12-26|1871.34
#2022-12-27|1835.30
#2022-12-28|1792.24
#2022-12-29|1861.24
#2022-12-30|1865.63
#2023-01-02|1865.63
#2023-01-03|1882.39
#2023-01-04|1956.50
#2023-01-05|1959.48
#2023-01-06|2000.78
#2023-01-09|2012.04
#2023-01-10|2057.30
#2023-01-11|2071.03
#2023-01-12|2107.91
#2023-01-13|2110.77
#2023-01-16|2110.91
#2023-01-17|2104.67
#2023-01-18|2081.88
#2023-01-19|2055.24
#2023-01-20|2159.95
#2023-01-23|2220.39
#2023-01-24|2233.48
#2023-01-25|2277.19
#2023-01-26|2293.22
#2023-01-27|2288.94
#2023-01-30|2244.91
#2023-01-31|2268.23
#2023-02-01|2309.20
#2023-02-02|2373.94
#2023-02-03|2336.85
#2023-02-06|2314.47
#2023-02-07|2327.65
#2023-02-08|2328.98
#2023-02-09|2298.18
#2023-02-10|2238.15
#2023-02-13|2267.22
#2023-02-14|2270.13
#2023-02-15|2330.49
#2023-02-16|2270.30
#2023-02-17|2260.21
#2023-02-20|2260.22
#2023-02-21|2193.20
#2023-02-22|2193.33
#2023-02-23|2176.68
#2023-02-24|2139.65
#2023-02-27|2158.28
#2023-02-28|2141.09
#2023-03-01|2106.84
#2023-03-02|2117.70
#2023-03-03|2148.57
#2023-03-06|2128.99
#2023-03-07|2099.04
#2023-03-08|2109.09
#2023-03-09|2033.38
#2023-03-10|1988.30
#2023-03-13|1972.92
#2023-03-14|1990.75
#2023-03-15|1993.27
#2023-03-16|2034.34
#2023-03-17|2008.37
#2023-03-20|2024.18
#2023-03-21|2066.28
#2023-03-22|2013.10
#2023-03-23|2075.84
#2023-03-24|2069.21
#2023-03-27|2091.43
#2023-03-28|2076.50
#2023-03-29|2118.62
#2023-03-30|2147.54
#2023-03-31|2189.62
#2023-04-03|2185.82
#2023-04-04|2180.05
#2023-04-05|2165.14
#2023-04-06|2172.17
#2023-04-07|2172.17
#2023-04-10|2190.62
#2023-04-11|2184.45
#2023-04-12|2136.47
#2023-04-13|2194.44
#2023-04-14|2165.76
#2023-04-17|2169.95
#2023-04-18|2173.98
#2023-04-19|2134.28
#2023-04-20|2126.66
#2023-04-21|2143.55
#2023-04-24|2139.77
#2023-04-25|2099.01
#2023-04-26|2077.22
#2023-04-27|2130.41
#2023-04-28|2169.65
#2023-05-01|2155.59
#2023-05-02|2113.93
#2023-05-03|2114.21
#2023-05-04|2060.13
#2023-05-05|2110.16
#2023-05-08|2157.63
#2023-05-09|2142.59
#2023-05-10|2131.05
#2023-05-11|2069.99
#2023-05-12|2060.46
#2023-05-15|2071.62
#2023-05-16|2039.94
#2023-05-17|2080.67
#2023-05-18|2150.13
#2023-05-19|2113.31
#2023-05-22|2115.70
#2023-05-23|2075.05
#2023-05-24|2079.25
#2023-05-25|2049.32
#2023-05-26|2098.76
#2023-05-29|2098.82
#2023-05-30|2125.80
#2023-05-31|2123.19
#2023-06-01|2153.53
#2023-06-02|2179.88
#2023-06-05|2186.83
#2023-06-06|2200.28
#2023-06-07|2220.83
#2023-06-08|2252.09
#2023-06-09|2262.48
#2023-06-12|2285.82
#2023-06-13|2317.80
#2023-06-14|2311.51
#2023-06-15|2323.36
#2023-06-16|2277.78
#2023-06-19|2277.77
#2023-06-20|2255.58
#2023-06-21|2231.66
#2023-06-22|2220.32
#2023-06-23|2210.20
#2023-06-26|2203.62
#2023-06-27|2225.83
#2023-06-28|2253.59
#2023-06-29|2248.65
#2023-06-30|2275.68
#2023-07-03|2296.27
#2023-07-04|2296.40
#2023-07-05|2292.32
#2023-07-06|2262.71
#2023-07-07|2262.71
#2023-07-10|2270.10
#2023-07-11|2301.48
#2023-07-12|2316.47
#2023-07-13|2338.84
#2023-07-14|2297.96
#2023-07-17|2296.99
#2023-07-18|2350.45
#2023-07-19|2354.30
#2023-07-20|2266.42
#2023-07-21|2238.65
#2023-07-24|2226.11
#2023-07-25|2214.22
#2023-07-26|2216.34
#2023-07-27|2189.19
#2023-07-28|2236.36
#2023-07-31|2293.81
#2023-08-01|2287.78
#2023-08-02|2237.73
#2023-08-03|2232.58
#2023-08-04|2255.70
#2023-08-07|2287.13
#2023-08-08|2295.07
#2023-08-09|2256.35
#2023-08-10|2286.77
#2023-08-11|2241.67
#2023-08-14|2244.30
#2023-08-15|2217.24
#2023-08-16|2187.66
#2023-08-17|2148.39
#2023-08-18|2158.03
#2023-08-21|2161.06
#2023-08-22|2167.75
#2023-08-23|2204.49
#2023-08-24|2126.52
#2023-08-25|2147.73
#2023-08-28|2167.72
#2023-08-29|2202.74
#2023-08-30|2217.37
#2023-08-31|2205.33
#2023-09-01|2176.68
#2023-09-04|2176.68
#2023-09-05|2188.17
#2023-09-06|2182.27
#2023-09-07|2165.33
#2023-09-08|2175.73
#2023-09-11|2199.50
#2023-09-12|2185.57
#2023-09-13|2134.39
#2023-09-14|2130.25
#2023-09-15|2126.04
#2023-09-18|2108.19
#2023-09-19|2083.57
#2023-09-20|2058.82
#2023-09-21|2050.11
#2023-09-22|2020.71
#2023-09-25|2021.84
#2023-09-26|1998.88
#2023-09-27|2003.34
#2023-09-28|2007.62
#2023-09-29|2021.48
#2023-10-02|2029.73
#2023-10-03|1992.29
#2023-10-04|1999.20
#2023-10-05|1996.23
#2023-10-06|2045.80
#2023-10-09|2077.05
#2023-10-10|2062.98
#2023-10-11|2050.02
#2023-10-12|2025.79
#2023-10-13|2005.43
#2023-10-16|2042.19
#2023-10-17|2041.10
#2023-10-18|1993.23
#2023-10-19|2073.45
#2023-10-20|2057.24
#2023-10-23|2068.66
#2023-10-24|2082.81
#2023-10-25|2043.35
#2023-10-26|2014.59
#2023-10-27|1995.95
#2023-10-30|2040.33
#2023-10-31|2060.00
#2023-11-01|2072.76
#2023-11-02|2130.81
#2023-11-03|2184.45
#2023-11-06|2167.46
#2023-11-07|2170.27
#2023-11-08|2152.36
#2023-11-09|2188.98
#2023-11-10|2180.85
#2023-11-13|2177.23
#2023-11-14|2221.84
#2023-11-15|2271.79
#2023-11-16|2273.71
#2023-11-17|2279.09
#2023-11-20|2308.58
#2023-11-21|2297.19
#2023-11-22|2314.51
#2023-11-23|2314.44
#2023-11-24|2330.17
#2023-11-27|2322.43
#2023-11-28|2295.07
#2023-11-29|2298.53
#2023-11-30|2291.00
#2023-12-01|2296.55
#2023-12-04|2266.25
#2023-12-05|2244.35
#2023-12-06|2234.01
#2023-12-07|2251.19
#2023-12-08|2278.53
#2023-12-11|2286.09
#2023-12-12|2276.15
#2023-12-13|2338.65
#2023-12-14|2350.24
#2023-12-15|2343.50
#2023-12-18|2361.30
#2023-12-19|2400.75
#2023-12-20|2350.64
#2023-12-21|2365.47
#2023-12-22|2340.11
#2023-12-25|2340.11
#2023-12-26|2351.16
#2023-12-27|2349.75
#2023-12-28|2350.97
#2023-12-29|2335.40
#2024-01-01|2335.40
#2024-01-02|2304.58
#2024-01-03|2301.31
#2024-01-04|2300.56
#2024-01-05|2301.96
#2024-01-08|2340.19
#2024-01-09|2312.06
#2024-01-10|2301.65
#2024-01-11|2322.94
#2024-01-12|2330.15
#2024-01-15|2330.22
#2024-01-16|2317.28
#2024-01-17|2290.97
#2024-01-18|2319.61
#2024-01-19|2330.99
#2024-01-22|2362.05
#2024-01-23|2371.76
#2024-01-24|2464.74
#2024-01-25|2515.81
#2024-01-26|2535.44
#2024-01-29|2568.00
#2024-01-30|2529.84
#2024-01-31|2520.01
#2024-02-01|2539.38
#2024-02-02|2532.57
#2024-02-05|2509.90
#2024-02-06|2524.73
#2024-02-07|2512.40
#2024-02-08|2603.20
#2024-02-09|2592.34
#2024-02-12|2610.84
#2024-02-13|2597.38
#2024-02-14|2662.56
#2024-02-15|2709.12
#2024-02-16|2701.62
#2024-02-19|2701.62
#2024-02-20|2654.52
#2024-02-21|2631.07
#2024-02-22|2662.36
#2024-02-23|2640.38
#2024-02-26|2645.62
#2024-02-27|2695.83
#2024-02-28|2690.34
#2024-02-29|2716.22
#2024-03-01|2743.88
#2024-03-04|2741.73
#2024-03-05|2698.41
#2024-03-06|2678.57
#2024-03-07|2708.94
#2024-03-08|2703.00
#2024-03-11|2723.54
#2024-03-12|2737.85
#2024-03-13|2736.91
#2024-03-14|2725.59
#2024-03-15|2708.31
#2024-03-18|2745.94
#2024-03-19|2760.60
#2024-03-20|2805.31
#2024-03-21|2800.10
#2024-03-22|2796.00
#2024-03-25|2827.61
#2024-03-26|2833.20
#2024-03-27|2823.30
#2024-03-28|2823.19
#2024-03-29|2823.19
#2024-04-01|2826.07
#2024-04-02|2830.32
#2024-04-03|2838.71
#2024-04-04|2787.18
#2024-04-05|2833.44
#2024-04-08|2814.16
#2024-04-09|2804.48
#2024-04-10|2783.71
#2024-04-11|2811.25
#2024-04-12|2761.23
#2024-04-15|2713.47
#2024-04-16|2737.33
#2024-04-17|2720.71
#2024-04-18|2713.26
#2024-04-19|2615.98
#2024-04-22|2614.97
#2024-04-23|2680.67
#2024-04-24|2645.65
#2024-04-25|2649.13
#2024-04-26|2642.69
#2024-04-29|2638.03
#2024-04-30|2592.55
#2024-05-01|2602.78
#2024-05-02|2659.49
#2024-05-03|2696.78
#2024-05-06|2760.66
#2024-05-07|2687.01
#2024-05-08|2688.85
#2024-05-09|2705.21
#2024-05-10|2699.18
#2024-05-13|2717.10
#2024-05-14|2712.16
#2024-05-15|2694.32
#2024-05-16|2698.09
#2024-05-17|2716.16
#2024-05-20|2756.40
#2024-05-21|2766.73
#2024-05-22|2748.59
#2024-05-23|2705.13
#2024-05-24|2745.21
#2024-05-27|2745.19
#2024-05-28|2754.61
#2024-05-29|2746.94
#2024-05-30|2745.15
#2024-05-31|2757.10
#2024-06-03|2737.03
#2024-06-04|2733.47
#2024-06-05|2759.78
#2024-06-06|2750.77
#2024-06-07|2730.93
#2024-06-10|2740.83
#2024-06-11|2728.47
#2024-06-12|2738.91
#2024-06-13|2727.12
#2024-06-14|2752.19
#2024-06-17|2778.99
#2024-06-18|2799.67
#2024-06-19|2799.66
#2024-06-20|2789.07
#2024-06-21|2809.89
#2024-06-24|2776.15
#2024-06-25|2786.21
#2024-06-26|2793.56
#2024-06-27|2809.24
#2024-06-28|2773.96
#2024-07-01|2752.84
#2024-07-02|2773.42
#2024-07-03|2791.03
#2024-07-04|2791.03
#2024-07-05|2800.08
#2024-07-08|2787.44
#2024-07-09|2793.76
#2024-07-10|2777.13
#2024-07-11|2732.80
#2024-07-12|2734.03
#2024-07-15|2752.61
#2024-07-16|2783.37
#2024-07-17|2744.60
#2024-07-18|2731.37
#2024-07-19|2702.53
#2024-07-22|2728.95
#2024-07-23|2702.04
#2024-07-24|2650.69
#2024-07-25|2643.02
#2024-07-26|2657.63
#2024-07-29|2668.00
#2024-07-30|2677.72
#2024-07-31|2686.96
#2024-08-01|2656.00
#2024-08-02|2588.86
#2024-08-05|2529.88
#2024-08-06|2577.71
#2024-08-07|2552.87
#2024-08-08|2587.59
#2024-08-09|2616.72
#2024-08-12|2605.62
#2024-08-13|2640.73
#2024-08-14|2670.43
#2024-08-15|2704.90
#2024-08-16|2733.28
#2024-08-19|2782.97
#2024-08-20|2793.18
#2024-08-21|2804.02
#2024-08-22|2776.99
#2024-08-23|2793.00
#2024-08-26|2806.76
#2024-08-27|2810.42
#2024-08-28|2771.92
#2024-08-29|2789.04
#2024-08-30|2817.44
#2024-09-02|2817.43
#2024-09-03|2740.09
#2024-09-04|2750.12
#2024-09-05|2754.40
#2024-09-06|2701.89
#2024-09-09|2723.04
#2024-09-10|2717.20
#2024-09-11|2729.99
#2024-09-12|2760.71
#2024-09-13|2807.49
#2024-09-16|2820.58
#2024-09-17|2853.90
#2024-09-18|2833.33
#2024-09-19|2865.13
#2024-09-20|2853.46
#2024-09-23|2853.32
#2024-09-24|2899.55
#2024-09-25|2893.38
#2024-09-26|2890.86
#2024-09-27|2893.91
#2024-09-30|2897.78
#2024-10-01|2867.46
#2024-10-02|2875.72
#2024-10-03|2863.30
#2024-10-04|2905.04
#2024-10-07|2841.31
#2024-10-08|2885.90
#2024-10-09|2912.25
#2024-10-10|2909.32
#2024-10-11|2914.62
#2024-10-14|2904.48
#2024-10-15|2888.42
#2024-10-16|2909.41
#2024-10-17|2879.59
#2024-10-18|3029.00
#2024-10-21|3030.22
#2024-10-22|3013.11
#2024-10-23|2973.27
#2024-10-24|2977.18
#2024-10-25|2978.79
#2024-10-28|2984.43
#2024-10-29|3009.73
#2024-10-30|2995.07
#2024-10-31|3004.48
#2024-11-01|3003.74
#2024-11-04|2997.41
#2024-11-05|3029.68
#2024-11-06|3106.20
#2024-11-07|3156.68
#2024-11-08|3137.15
#2024-11-11|3182.63
#2024-11-12|3211.80
#2024-11-13|3243.78
#2024-11-14|3306.42
#2024-11-15|3288.83
#2024-11-18|3322.45
#2024-11-19|3366.65
#2024-11-20|3424.38
#2024-11-21|3473.19
#2024-11-22|3485.78
#2024-11-25|3440.65
#2024-11-26|3443.72
#2024-11-27|3473.28
#2024-11-28|3473.28
#2024-11-29|3493.42
#2024-12-02|3524.98
#2024-12-03|3531.81
#2024-12-04|3556.51
#2024-12-05|3562.36
#2024-12-06|3602.18
#2024-12-09|3524.32
#2024-12-10|3523.24
#2024-12-11|3568.71
#2024-12-12|3567.90
#2024-12-13|3533.80
#2024-12-16|3530.20
#2024-12-17|3532.24
#2024-12-18|3433.43
#2024-12-19|3453.45
#2024-12-20|3474.79
#2024-12-23|3462.71
#2024-12-24|3518.99
#2024-12-25|3518.99
#2024-12-26|3505.91
#2024-12-27|3458.14
#2024-12-30|3431.91
#2024-12-31|3414.73
#2025-01-01|3414.73
#2025-01-02|3404.74
#2025-01-03|3403.98
#2025-01-06|3412.99
#2025-01-07|3396.77
#2025-01-08|3369.26
#2025-01-09|3369.28
#2025-01-10|3270.82
#2025-01-13|3275.16
#2025-01-14|3255.06
#2025-01-15|3298.64
#2025-01-16|3269.72
#2025-01-17|3311.42
#2025-01-20|3311.44
#2025-01-21|3352.57
#2025-01-22|3506.09
#2025-01-23|3588.00
#2025-01-24|3589.03
#2025-01-27|3595.24
#2025-01-28|3586.36
#2025-01-29|3609.55
#2025-01-30|3601.26
#2025-01-31|3600.19
#2025-02-03|3610.45
#2025-02-04|3633.96
#2025-02-05|3639.56
#2025-02-06|3663.17
#2025-02-07|3654.89
#2025-02-10|3676.91
#2025-02-11|3637.40
#2025-02-12|3680.43
#2025-02-13|3659.42
#2025-02-14|3691.47
#2025-02-17|3691.47
#2025-02-18|3642.41
#2025-02-19|3667.27
#2025-02-20|3619.13
#2025-02-21|3546.94
#2025-02-24|3551.21
#2025-02-25|3513.96
#2025-02-26|3540.17
#2025-02-27|3480.71
#2025-02-28|3548.41
#2025-03-03|3505.33
#2025-03-04|3471.26
#2025-03-05|3513.38
#2025-03-06|3313.61
#2025-03-07|3291.09
#2025-03-10|3204.23
#2025-03-11|3203.50
#2025-03-12|3254.61
#2025-03-13|3160.29
#2025-03-14|3239.87
#2025-03-17|3317.63
#2025-03-18|3274.66
#2025-03-19|3352.75
#2025-03-20|3321.19
#2025-03-21|3344.16
#2025-03-24|3382.58
#2025-03-25|3452.22
#2025-03-26|3391.22
#2025-03-27|3392.94
#2025-03-28|3277.57
#2025-03-31|3292.35
#2025-04-01|3268.65
#2025-04-02|3291.63
#2025-04-03|3129.64
#2025-04-04|2929.68
#2025-04-07|2944.20
#2025-04-08|2923.70
#2025-04-09|3208.50
#2025-04-10|3076.54
#2025-04-11|3069.54
#2025-04-14|3096.82
#2025-04-15|3191.95
#2025-04-16|3127.12
#2025-04-17|3178.60
#2025-04-18|3178.60
#2025-04-21|3186.12
#2025-04-22|3314.37
#2025-04-23|3354.08
#2025-04-24|3480.61
#2025-04-25|3495.42
#2025-04-28|3515.49
#2025-04-29|3557.14
#2025-04-30|3563.14
#2025-05-01|3559.33
#2025-05-02|3629.11
#2025-05-05|3585.59
#2025-05-06|3593.29
#2025-05-07|3713.98
#2025-05-08|3728.22
#2025-05-09|3743.82
#2025-05-12|3745.51
#2025-05-13|3812.64
#2025-05-14|3847.05
#2025-05-15|3891.34
#2025-05-16|3928.46
#2025-05-19|3919.76
#2025-05-20|3920.97
#2025-05-21|3893.95
#2025-05-22|3884.72
#2025-05-23|3868.61
#2025-05-26|3868.67
#2025-05-27|3955.10
#2025-05-28|3945.42
#2025-05-29|3899.14
#2025-05-30|3949.62
#2025-06-02|3966.40
#2025-06-03|3969.65
#2025-06-04|4009.74
#2025-06-05|4013.13
#2025-06-06|4013.71
#2025-06-09|3989.57
#2025-06-10|3987.63
#2025-06-11|4028.56
#2025-06-12|4000.31
#2025-06-13|3977.72
#2025-06-16|4036.52
#2025-06-17|4006.09
#2025-06-18|4017.03
#2025-06-19|4017.01
#2025-06-20|4035.98
#2025-06-23|4086.88
#2025-06-24|4156.18
#2025-06-25|4145.52
#2025-06-26|4224.63
#2025-06-27|4267.66
#2025-06-30|4318.99
#2025-07-01|4229.02
#2025-07-02|4214.65
#2025-07-03|4252.07
#2025-07-04|4252.05
#2025-07-07|4218.94
#2025-07-08|4188.56
#2025-07-09|4201.91
#2025-07-10|4155.11
#2025-07-11|4122.79
#2025-07-14|4161.81
#2025-07-15|4148.30
#2025-07-16|4150.34
#2025-07-17|4218.18
#2025-07-18|4090.83
#2025-07-21|4123.44
#2025-07-22|4060.98
#2025-07-23|4073.68
#2025-07-24|4070.21
#2025-07-25|4067.11
#2025-07-28|4049.89
#2025-07-29|4015.28
#2025-07-30|4042.74
#2025-07-31|3989.23
#2025-08-01|3954.47
#2025-08-04|4014.99
#2025-08-05|3954.85
#2025-08-06|3990.91
#2025-08-07|3956.06
#2025-08-08|3931.41
#2025-08-11|3949.16
#2025-08-12|3988.43
#2025-08-13|4006.74
#2025-08-14|4039.68
#2025-08-15|4048.15
#2025-08-18|4073.32
#2025-08-19|4012.28
#2025-08-20|4016.72
#2025-08-21|3996.21
#2025-08-22|4034.54
#2025-08-25|4044.44
#2025-08-26|4050.82
#2025-08-27|4055.70
#2025-08-28|4069.71
#2025-08-29|4029.42
#2025-09-01|4029.42
#2025-09-02|4036.25
#2025-09-03|4052.22
#2025-09-04|4119.60
#2025-09-05|4097.10
#2025-09-08|4117.30
#2025-09-09|4125.86
#2025-09-10|4064.46
#2025-09-11|4048.15
#2025-09-12|4034.29
#2025-09-15|4065.87
#2025-09-16|4042.70
#2025-09-17|4103.69
#2025-09-18|4063.83
#2025-09-19|4095.76
#2025-09-22|4093.05
#2025-09-23|4076.22
#2025-09-24|4058.93
#2025-09-25|4059.80
#2025-09-26|4071.45
#2025-09-29|4078.19
#2025-09-30|4070.52
#2025-10-01|3989.93
#2025-10-02|3969.46
#2025-10-03|3954.50
#2025-10-06|3980.64
#2025-10-07|4021.63
#2025-10-08|4046.60
#2025-10-09|4057.89
#2025-10-10|4002.77
#2025-10-13|4019.24
#2025-10-14|4025.64
#2025-10-15|4014.07
#2025-10-16|3948.74
#2025-10-17|3986.03
#2025-10-20|4077.50
#2025-10-21|4129.46
#2025-10-22|3891.87
#2025-10-23|3893.07
#2025-10-24|3839.28
#2025-10-27|3850.37
#2025-10-28|3852.30
#2025-10-29|3832.69
#2025-10-30|3839.03
#2025-10-31|3912.91
#2025-11-03|3864.97
#2025-11-04|3848.57
#2025-11-05|3860.87
#2025-11-06|3844.19
#2025-11-07|3861.03
#2025-11-10|3908.83
#2025-11-11|3965.59
#2025-11-12|4009.60
#2025-11-13|3920.26
#2025-11-14|3830.44
#2025-11-17|3802.36
#2025-11-18|3889.35
#2025-11-19|3789.44
#2025-11-20|3678.44
#2025-11-21|3681.78
#2025-11-24|3702.96
#2025-11-25|3672.34
#2025-11-26|3719.22
#2025-11-27|3719.25
#2025-11-28|3758.78
#2025-12-01|3803.44
#2025-12-02|3796.06
#2025-12-03|3701.51
#2025-12-04|3690.92
#2025-12-05|3655.85
#2025-12-08|3623.55
#2025-12-09|3633.00
#2025-12-10|3597.50
#2025-12-11|3647.54
#2025-12-12|3672.40
#2025-12-15|3638.72
#2025-12-16|3655.25
#2025-12-17|3649.91
#2025-12-18|3637.75
#2025-12-19|3641.66
#2025-12-22|3642.95
#2025-12-23|3659.37
#2025-12-24|3677.47
#2025-12-25|3677.47
#2025-12-26|3680.78
#2025-12-29|3678.63
#2025-12-30|3678.56
#2025-12-31|3664.78
#2026-01-01|3664.78
#2026-01-02|3595.93
#2026-01-05|3626.49
#2026-01-06|3613.83
#2026-01-07|3592.66
#2026-01-08|3596.25
#2026-01-09|3594.15
#2026-01-12|3561.84
#2026-01-13|3586.47
#2026-01-14|3559.20
#2026-01-15|3548.96
#2026-01-16|3522.83
#2026-01-19|3522.79
#2026-01-20|3490.12
#2026-01-21|3487.67
#2026-01-22|3454.75
#2026-01-23|3488.86
#2026-01-26|3476.14
#2026-01-27|3455.38
#2026-01-28|3421.39
#2026-01-29|3406.49
#2026-01-30|3425.59
#2026-02-02|3339.38
#2026-02-03|3255.26
#2026-02-04|3279.25
#2026-02-05|3269.55
#2026-02-06|3328.97
#2026-02-09|3301.75
#2026-02-10|3359.82
#2026-02-11|3286.29
#2026-02-12|3151.69
#2026-02-13|3200.56
#2026-02-16|3200.56
#2026-02-17|3213.33
#2026-02-18|3256.50
#2026-02-19|3238.18
#2026-02-20|3275.50
#2026-02-23|3201.64
#2026-02-24|3260.55
#2026-02-25|3337.65
#2026-02-26|3390.00
#2026-02-27|3610.37
#2026-03-02|3616.00
#2026-03-03|3612.45
#2026-03-04|3626.63
#2026-03-05|3638.69
#2026-03-06|3624.21
#2026-03-09|3606.12
#2026-03-10|3570.05
#2026-03-11|3525.07
#2026-03-12|3490.78
#2026-03-13|3502.25
#2026-03-16|3507.81
#2026-03-17|3506.41
#2026-03-18|3489.29
#2026-03-19|3430.89
#2026-03-20|3428.04
#2026-03-23|3454.43
#2026-03-24|3389.83
#2026-03-25|3414.59
#2026-03-26|3419.13
#2026-03-27|3391.99
#2026-03-30|3406.54
#2026-03-31|3496.71
#2026-04-01|3488.28
#2026-04-02|3558.24
#2026-04-03|3558.24
#2026-04-06|3563.21
#2026-04-07|3560.57
#2026-04-08|3608.98
#2026-04-09|3667.23
#2026-04-10|3674.07