Table Data - NASDAQ Developed Large Cap TR Index
| Title | NASDAQ Developed Large Cap TR Index |
|---|---|
| Series ID | NASDAQNQDMLCT |
| 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 2025-12-22 |
| Last Updated | 2025-12-22 10:45 PM CST |
| Notes | For more information about this series, see: NQDMLCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 624.36 |
| 2001-04-02 | 617.47 |
| 2001-04-03 | 599.26 |
| 2001-04-04 | 602.29 |
| 2001-04-05 | 623.23 |
| 2001-04-06 | 616.25 |
| 2001-04-09 | 619.94 |
| 2001-04-10 | 632.95 |
| 2001-04-11 | 633.29 |
| 2001-04-12 | 641.95 |
| 2001-04-13 | . |
| 2001-04-16 | 638.43 |
| 2001-04-17 | 641.46 |
| 2001-04-18 | 662.34 |
| 2001-04-19 | 672.41 |
| 2001-04-20 | 668.69 |
| 2001-04-23 | 659.62 |
| 2001-04-24 | 653.56 |
| 2001-04-25 | 660.63 |
| 2001-04-26 | 664.82 |
| 2001-04-27 | 672.19 |
| 2001-04-30 | 671.49 |
| 2001-05-01 | 680.23 |
| 2001-05-02 | 680.70 |
| 2001-05-03 | 670.92 |
| 2001-05-04 | 679.38 |
| 2001-05-07 | 679.63 |
| 2001-05-08 | 676.03 |
| 2001-05-09 | 672.11 |
| 2001-05-10 | 674.39 |
| 2001-05-11 | 668.97 |
| 2001-05-14 | 665.41 |
| 2001-05-15 | 669.09 |
| 2001-05-16 | 682.91 |
| 2001-05-17 | 686.76 |
| 2001-05-18 | 687.90 |
| 2001-05-21 | 696.81 |
| 2001-05-22 | 694.50 |
| 2001-05-23 | 685.10 |
| 2001-05-24 | 686.35 |
| 2001-05-25 | 679.51 |
| 2001-05-28 | . |
| 2001-05-29 | 674.38 |
| 2001-05-30 | 664.59 |
| 2001-05-31 | 665.90 |
| 2001-06-01 | 667.32 |
| 2001-06-04 | 670.70 |
| 2001-06-05 | 677.99 |
| 2001-06-06 | 671.53 |
| 2001-06-07 | 674.24 |
| 2001-06-08 | 669.41 |
| 2001-06-11 | 662.41 |
| 2001-06-12 | 659.18 |
| 2001-06-13 | 656.06 |
| 2001-06-14 | 648.01 |
| 2001-06-15 | 644.81 |
| 2001-06-18 | 640.61 |
| 2001-06-19 | 641.85 |
| 2001-06-20 | 644.62 |
| 2001-06-21 | 650.66 |
| 2001-06-22 | 647.57 |
| 2001-06-25 | 645.59 |
| 2001-06-26 | 642.13 |
| 2001-06-27 | 639.19 |
| 2001-06-28 | 644.19 |
| 2001-06-29 | 645.46 |
| 2001-07-02 | 652.60 |
| 2001-07-03 | 649.98 |
| 2001-07-04 | . |
| 2001-07-05 | 639.07 |
| 2001-07-06 | 626.17 |
| 2001-07-09 | 629.48 |
| 2001-07-10 | 623.71 |
| 2001-07-11 | 620.98 |
| 2001-07-12 | 632.31 |
| 2001-07-13 | 635.47 |
| 2001-07-16 | 630.09 |
| 2001-07-17 | 632.42 |
| 2001-07-18 | 630.63 |
| 2001-07-19 | 635.48 |
| 2001-07-20 | 633.48 |
| 2001-07-23 | 624.79 |
| 2001-07-24 | 617.11 |
| 2001-07-25 | 622.45 |
| 2001-07-26 | 627.31 |
| 2001-07-27 | 630.53 |
| 2001-07-30 | 631.34 |
| 2001-07-31 | 636.91 |
| 2001-08-01 | 640.67 |
| 2001-08-02 | 644.20 |
| 2001-08-03 | 640.69 |
| 2001-08-06 | 634.79 |
| 2001-08-07 | 636.24 |
| 2001-08-08 | 626.49 |
| 2001-08-09 | 624.09 |
| 2001-08-10 | 626.31 |
| 2001-08-13 | 627.45 |
| 2001-08-14 | 629.00 |
| 2001-08-15 | 627.44 |
| 2001-08-16 | 625.70 |
| 2001-08-17 | 616.28 |
| 2001-08-20 | 618.92 |
| 2001-08-21 | 616.57 |
| 2001-08-22 | 620.80 |
| 2001-08-23 | 618.04 |
| 2001-08-24 | 629.07 |
| 2001-08-27 | 627.35 |
| 2001-08-28 | 618.73 |
| 2001-08-29 | 613.36 |
| 2001-08-30 | 602.55 |
| 2001-08-31 | 604.06 |
| 2001-09-03 | . |
| 2001-09-04 | 602.05 |
| 2001-09-05 | 597.94 |
| 2001-09-06 | 585.45 |
| 2001-09-07 | 575.85 |
| 2001-09-10 | 575.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 549.57 |
| 2001-09-18 | 546.89 |
| 2001-09-19 | 539.50 |
| 2001-09-20 | 522.52 |
| 2001-09-21 | 509.76 |
| 2001-09-24 | 530.08 |
| 2001-09-25 | 536.43 |
| 2001-09-26 | 535.79 |
| 2001-09-27 | 541.89 |
| 2001-09-28 | 553.63 |
| 2001-10-01 | 550.77 |
| 2001-10-02 | 556.54 |
| 2001-10-03 | 564.23 |
| 2001-10-04 | 567.62 |
| 2001-10-05 | 568.61 |
| 2001-10-08 | 565.42 |
| 2001-10-09 | 562.05 |
| 2001-10-10 | 572.42 |
| 2001-10-11 | 579.59 |
| 2001-10-12 | 578.34 |
| 2001-10-15 | 574.34 |
| 2001-10-16 | 578.30 |
| 2001-10-17 | 575.23 |
| 2001-10-18 | 568.80 |
| 2001-10-19 | 567.44 |
| 2001-10-22 | 574.82 |
| 2001-10-23 | 576.54 |
| 2001-10-24 | 577.53 |
| 2001-10-25 | 580.69 |
| 2001-10-26 | 584.75 |
| 2001-10-29 | 573.78 |
| 2001-10-30 | 564.06 |
| 2001-10-31 | 564.08 |
| 2001-11-01 | 575.04 |
| 2001-11-02 | 576.38 |
| 2001-11-05 | 584.09 |
| 2001-11-06 | 590.61 |
| 2001-11-07 | 590.01 |
| 2001-11-08 | 593.86 |
| 2001-11-09 | 592.43 |
| 2001-11-12 | 588.27 |
| 2001-11-13 | 597.92 |
| 2001-11-14 | 599.19 |
| 2001-11-15 | 600.66 |
| 2001-11-16 | 601.34 |
| 2001-11-19 | 606.38 |
| 2001-11-20 | 602.04 |
| 2001-11-21 | 599.08 |
| 2001-11-22 | . |
| 2001-11-23 | 603.89 |
| 2001-11-26 | 607.71 |
| 2001-11-27 | 603.36 |
| 2001-11-28 | 594.19 |
| 2001-11-29 | 597.91 |
| 2001-11-30 | 600.02 |
| 2001-12-03 | 594.33 |
| 2001-12-04 | 601.11 |
| 2001-12-05 | 614.50 |
| 2001-12-06 | 614.56 |
| 2001-12-07 | 608.99 |
| 2001-12-10 | 598.96 |
| 2001-12-11 | 597.48 |
| 2001-12-12 | 598.01 |
| 2001-12-13 | 589.12 |
| 2001-12-14 | 589.56 |
| 2001-12-17 | 597.24 |
| 2001-12-18 | 599.96 |
| 2001-12-19 | 601.01 |
| 2001-12-20 | 597.30 |
| 2001-12-21 | 599.26 |
| 2001-12-24 | 597.92 |
| 2001-12-25 | . |
| 2001-12-26 | 599.46 |
| 2001-12-27 | 606.03 |
| 2001-12-28 | 608.26 |
| 2001-12-31 | 604.86 |
| 2002-01-01 | . |
| 2002-01-02 | 606.96 |
| 2002-01-03 | 612.62 |
| 2002-01-04 | 615.50 |
| 2002-01-07 | 610.87 |
| 2002-01-08 | 606.70 |
| 2002-01-09 | 603.82 |
| 2002-01-10 | 602.96 |
| 2002-01-11 | 599.76 |
| 2002-01-14 | 594.56 |
| 2002-01-15 | 597.01 |
| 2002-01-16 | 588.40 |
| 2002-01-17 | 593.24 |
| 2002-01-18 | 589.59 |
| 2002-01-21 | . |
| 2002-01-22 | 585.01 |
| 2002-01-23 | 588.41 |
| 2002-01-24 | 591.24 |
| 2002-01-25 | 589.36 |
| 2002-01-28 | 590.02 |
| 2002-01-29 | 575.58 |
| 2002-01-30 | 577.47 |
| 2002-01-31 | 585.45 |
| 2002-02-01 | 582.28 |
| 2002-02-04 | 571.47 |
| 2002-02-05 | 567.01 |
| 2002-02-06 | 563.05 |
| 2002-02-07 | 564.58 |
| 2002-02-08 | 570.96 |
| 2002-02-11 | 578.71 |
| 2002-02-12 | 577.60 |
| 2002-02-13 | 582.08 |
| 2002-02-14 | 583.17 |
| 2002-02-15 | 577.68 |
| 2002-02-18 | . |
| 2002-02-19 | 565.95 |
| 2002-02-20 | 569.92 |
| 2002-02-21 | 566.00 |
| 2002-02-22 | 568.44 |
| 2002-02-25 | 576.60 |
| 2002-02-26 | 576.72 |
| 2002-02-27 | 579.08 |
| 2002-02-28 | 578.47 |
| 2002-03-01 | 589.60 |
| 2002-03-04 | 602.79 |
| 2002-03-05 | 599.45 |
| 2002-03-06 | 607.06 |
| 2002-03-07 | 608.46 |
| 2002-03-08 | 610.72 |
| 2002-03-11 | 611.46 |
| 2002-03-12 | 607.84 |
| 2002-03-13 | 603.73 |
| 2002-03-14 | 605.26 |
| 2002-03-15 | 611.95 |
| 2002-03-18 | 611.52 |
| 2002-03-19 | 614.50 |
| 2002-03-20 | 606.27 |
| 2002-03-21 | 605.80 |
| 2002-03-22 | 603.79 |
| 2002-03-25 | 596.09 |
| 2002-03-26 | 598.32 |
| 2002-03-27 | 600.12 |
| 2002-03-28 | 603.12 |
| 2002-03-29 | . |
| 2002-04-01 | 603.12 |
| 2002-04-02 | 599.63 |
| 2002-04-03 | 595.95 |
| 2002-04-04 | 594.97 |
| 2002-04-05 | 592.83 |
| 2002-04-08 | 590.52 |
| 2002-04-09 | 587.59 |
| 2002-04-10 | 594.07 |
| 2002-04-11 | 581.85 |
| 2002-04-12 | 584.09 |
| 2002-04-15 | 582.87 |
| 2002-04-16 | 595.29 |
| 2002-04-17 | 596.01 |
| 2002-04-18 | 595.27 |
| 2002-04-19 | 595.34 |
| 2002-04-22 | 588.64 |
| 2002-04-23 | 585.49 |
| 2002-04-24 | 582.64 |
| 2002-04-25 | 581.71 |
| 2002-04-26 | 575.08 |
| 2002-04-29 | 570.94 |
| 2002-04-30 | 575.66 |
| 2002-05-01 | 580.04 |
| 2002-05-02 | 578.35 |
| 2002-05-03 | 574.79 |
| 2002-05-06 | 567.08 |
| 2002-05-07 | 562.90 |
| 2002-05-08 | 580.37 |
| 2002-05-09 | 574.62 |
| 2002-05-10 | 567.38 |
| 2002-05-13 | 575.16 |
| 2002-05-14 | 583.67 |
| 2002-05-15 | 584.59 |
| 2002-05-16 | 587.01 |
| 2002-05-17 | 591.97 |
| 2002-05-20 | 586.32 |
| 2002-05-21 | 581.67 |
| 2002-05-22 | 583.00 |
| 2002-05-23 | 586.20 |
| 2002-05-24 | 581.95 |
| 2002-05-27 | . |
| 2002-05-28 | 578.18 |
| 2002-05-29 | 575.55 |
| 2002-05-30 | 573.36 |
| 2002-05-31 | 574.66 |
| 2002-06-03 | 565.13 |
| 2002-06-04 | 562.49 |
| 2002-06-05 | 563.44 |
| 2002-06-06 | 556.33 |
| 2002-06-07 | 553.27 |
| 2002-06-10 | 554.10 |
| 2002-06-11 | 548.80 |
| 2002-06-12 | 548.44 |
| 2002-06-13 | 542.74 |
| 2002-06-14 | 538.00 |
| 2002-06-17 | 551.70 |
| 2002-06-18 | 552.42 |
| 2002-06-19 | 544.16 |
| 2002-06-20 | 537.62 |
| 2002-06-21 | 531.09 |
| 2002-06-24 | 530.05 |
| 2002-06-25 | 526.64 |
| 2002-06-26 | 524.75 |
| 2002-06-27 | 532.20 |
| 2002-06-28 | 538.52 |
| 2002-07-01 | 531.10 |
| 2002-07-02 | 519.08 |
| 2002-07-03 | 516.98 |
| 2002-07-04 | . |
| 2002-07-05 | 537.31 |
| 2002-07-08 | 535.00 |
| 2002-07-09 | 526.22 |
| 2002-07-10 | 509.03 |
| 2002-07-11 | 506.18 |
| 2002-07-12 | 504.95 |
| 2002-07-15 | 497.96 |
| 2002-07-16 | 492.60 |
| 2002-07-17 | 498.95 |
| 2002-07-18 | 492.68 |
| 2002-07-19 | 474.20 |
| 2002-07-22 | 456.38 |
| 2002-07-23 | 443.48 |
| 2002-07-24 | 457.97 |
| 2002-07-25 | 461.24 |
| 2002-07-26 | 464.96 |
| 2002-07-29 | 488.06 |
| 2002-07-30 | 491.22 |
| 2002-07-31 | 493.97 |
| 2002-08-01 | 478.71 |
| 2002-08-02 | 472.27 |
| 2002-08-05 | 457.05 |
| 2002-08-06 | 467.82 |
| 2002-08-07 | 475.08 |
| 2002-08-08 | 490.20 |
| 2002-08-09 | 494.66 |
| 2002-08-12 | 490.58 |
| 2002-08-13 | 484.99 |
| 2002-08-14 | 495.67 |
| 2002-08-15 | 502.91 |
| 2002-08-16 | 503.63 |
| 2002-08-19 | 513.88 |
| 2002-08-20 | 507.05 |
| 2002-08-21 | 513.77 |
| 2002-08-22 | 520.45 |
| 2002-08-23 | 510.54 |
| 2002-08-26 | 512.52 |
| 2002-08-27 | 511.05 |
| 2002-08-28 | 499.12 |
| 2002-08-29 | 496.77 |
| 2002-08-30 | 496.83 |
| 2002-09-02 | . |
| 2002-09-03 | 476.13 |
| 2002-09-04 | 481.28 |
| 2002-09-05 | 476.00 |
| 2002-09-06 | 484.07 |
| 2002-09-09 | 485.66 |
| 2002-09-10 | 490.47 |
| 2002-09-11 | 493.18 |
| 2002-09-12 | 480.95 |
| 2002-09-13 | 478.77 |
| 2002-09-16 | 478.27 |
| 2002-09-17 | 471.75 |
| 2002-09-18 | 466.45 |
| 2002-09-19 | 455.79 |
| 2002-09-20 | 455.54 |
| 2002-09-23 | 447.30 |
| 2002-09-24 | 440.37 |
| 2002-09-25 | 449.19 |
| 2002-09-26 | 460.07 |
| 2002-09-27 | 450.58 |
| 2002-09-30 | 441.94 |
| 2002-10-01 | 454.07 |
| 2002-10-02 | 450.18 |
| 2002-10-03 | 445.53 |
| 2002-10-04 | 436.42 |
| 2002-10-07 | 428.69 |
| 2002-10-08 | 431.23 |
| 2002-10-09 | 423.17 |
| 2002-10-10 | 434.93 |
| 2002-10-11 | 452.04 |
| 2002-10-14 | 453.23 |
| 2002-10-15 | 474.42 |
| 2002-10-16 | 465.40 |
| 2002-10-17 | 475.18 |
| 2002-10-18 | 476.52 |
| 2002-10-21 | 481.79 |
| 2002-10-22 | 476.97 |
| 2002-10-23 | 475.49 |
| 2002-10-24 | 473.46 |
| 2002-10-25 | 479.08 |
| 2002-10-28 | 478.80 |
| 2002-10-29 | 470.76 |
| 2002-10-30 | 476.69 |
| 2002-10-31 | 477.28 |
| 2002-11-01 | 481.86 |
| 2002-11-04 | 488.44 |
| 2002-11-05 | 493.18 |
| 2002-11-06 | 493.82 |
| 2002-11-07 | 485.42 |
| 2002-11-08 | 481.82 |
| 2002-11-11 | 473.64 |
| 2002-11-12 | 477.48 |
| 2002-11-13 | 475.87 |
| 2002-11-14 | 485.27 |
| 2002-11-15 | 489.25 |
| 2002-11-18 | 486.80 |
| 2002-11-19 | 485.36 |
| 2002-11-20 | 490.31 |
| 2002-11-21 | 501.14 |
| 2002-11-22 | 500.15 |
| 2002-11-25 | 499.53 |
| 2002-11-26 | 489.93 |
| 2002-11-27 | 501.31 |
| 2002-11-28 | . |
| 2002-11-29 | 502.02 |
| 2002-12-02 | 500.98 |
| 2002-12-03 | 493.82 |
| 2002-12-04 | 492.27 |
| 2002-12-05 | 486.83 |
| 2002-12-06 | 489.56 |
| 2002-12-09 | 479.88 |
| 2002-12-10 | 484.83 |
| 2002-12-11 | 486.04 |
| 2002-12-12 | 484.00 |
| 2002-12-13 | 479.00 |
| 2002-12-16 | 489.04 |
| 2002-12-17 | 486.03 |
| 2002-12-18 | 478.50 |
| 2002-12-19 | 475.83 |
| 2002-12-20 | 481.19 |
| 2002-12-23 | 482.30 |
| 2002-12-24 | 481.39 |
| 2002-12-25 | . |
| 2002-12-26 | 480.82 |
| 2002-12-27 | 472.63 |
| 2002-12-30 | 475.93 |
| 2002-12-31 | 477.51 |
| 2003-01-01 | . |
| 2003-01-02 | 489.89 |
| 2003-01-03 | 491.37 |
| 2003-01-06 | 500.78 |
| 2003-01-07 | 496.30 |
| 2003-01-08 | 488.97 |
| 2003-01-09 | 496.86 |
| 2003-01-10 | 497.78 |
| 2003-01-13 | 497.87 |
| 2003-01-14 | 501.16 |
| 2003-01-15 | 494.91 |
| 2003-01-16 | 493.49 |
| 2003-01-17 | 487.10 |
| 2003-01-20 | . |
| 2003-01-21 | 479.17 |
| 2003-01-22 | 473.83 |
| 2003-01-23 | 477.42 |
| 2003-01-24 | 467.28 |
| 2003-01-27 | 457.62 |
| 2003-01-28 | 461.45 |
| 2003-01-29 | 464.09 |
| 2003-01-30 | 458.68 |
| 2003-01-31 | 462.26 |
| 2003-02-03 | 466.25 |
| 2003-02-04 | 459.73 |
| 2003-02-05 | 460.13 |
| 2003-02-06 | 455.36 |
| 2003-02-07 | 450.84 |
| 2003-02-10 | 451.50 |
| 2003-02-11 | 451.42 |
| 2003-02-12 | 446.31 |
| 2003-02-13 | 446.04 |
| 2003-02-14 | 454.09 |
| 2003-02-17 | . |
| 2003-02-18 | 462.68 |
| 2003-02-19 | 458.47 |
| 2003-02-20 | 455.84 |
| 2003-02-21 | 460.53 |
| 2003-02-24 | 453.54 |
| 2003-02-25 | 451.27 |
| 2003-02-26 | 447.36 |
| 2003-02-27 | 451.13 |
| 2003-02-28 | 454.43 |
| 2003-03-03 | 453.85 |
| 2003-03-04 | 447.45 |
| 2003-03-05 | 449.91 |
| 2003-03-06 | 445.66 |
| 2003-03-07 | 445.92 |
| 2003-03-10 | 435.77 |
| 2003-03-11 | 432.69 |
| 2003-03-12 | 430.45 |
| 2003-03-13 | 444.23 |
| 2003-03-14 | 449.00 |
| 2003-03-17 | 462.11 |
| 2003-03-18 | 463.32 |
| 2003-03-19 | 467.46 |
| 2003-03-20 | 468.55 |
| 2003-03-21 | 478.39 |
| 2003-03-24 | 464.44 |
| 2003-03-25 | 469.13 |
| 2003-03-26 | 467.82 |
| 2003-03-27 | 465.88 |
| 2003-03-28 | 463.59 |
| 2003-03-31 | 454.69 |
| 2003-04-01 | 460.10 |
| 2003-04-02 | 471.02 |
| 2003-04-03 | 469.60 |
| 2003-04-04 | 471.61 |
| 2003-04-07 | 475.93 |
| 2003-04-08 | 473.84 |
| 2003-04-09 | 469.19 |
| 2003-04-10 | 469.95 |
| 2003-04-11 | 468.58 |
| 2003-04-14 | 475.89 |
| 2003-04-15 | 480.64 |
| 2003-04-16 | 476.14 |
| 2003-04-17 | 482.58 |
| 2003-04-18 | . |
| 2003-04-21 | 481.24 |
| 2003-04-22 | 489.98 |
| 2003-04-23 | 494.28 |
| 2003-04-24 | 490.51 |
| 2003-04-25 | 483.92 |
| 2003-04-28 | 491.92 |
| 2003-04-29 | 492.63 |
| 2003-04-30 | 494.88 |
| 2003-05-01 | 495.74 |
| 2003-05-02 | 500.68 |
| 2003-05-05 | 501.06 |
| 2003-05-06 | 507.24 |
| 2003-05-07 | 504.60 |
| 2003-05-08 | 498.82 |
| 2003-05-09 | 505.08 |
| 2003-05-12 | 510.55 |
| 2003-05-13 | 509.52 |
| 2003-05-14 | 508.85 |
| 2003-05-15 | 512.21 |
| 2003-05-16 | 512.55 |
| 2003-05-19 | 501.55 |
| 2003-05-20 | 501.49 |
| 2003-05-21 | 502.04 |
| 2003-05-22 | 507.15 |
| 2003-05-23 | 508.60 |
| 2003-05-26 | . |
| 2003-05-27 | 515.77 |
| 2003-05-28 | 517.46 |
| 2003-05-29 | 518.01 |
| 2003-05-30 | 522.13 |
| 2003-06-02 | 526.85 |
| 2003-06-03 | 527.47 |
| 2003-06-04 | 533.87 |
| 2003-06-05 | 536.63 |
| 2003-06-06 | 537.12 |
| 2003-06-09 | 532.57 |
| 2003-06-10 | 535.44 |
| 2003-06-11 | 543.29 |
| 2003-06-12 | 544.83 |
| 2003-06-13 | 540.30 |
| 2003-06-16 | 550.65 |
| 2003-06-17 | 552.79 |
| 2003-06-18 | 551.80 |
| 2003-06-19 | 544.02 |
| 2003-06-20 | 544.86 |
| 2003-06-23 | 536.62 |
| 2003-06-24 | 535.58 |
| 2003-06-25 | 533.84 |
| 2003-06-26 | 535.82 |
| 2003-06-27 | 532.82 |
| 2003-06-30 | 530.83 |
| 2003-07-01 | 532.70 |
| 2003-07-02 | 539.52 |
| 2003-07-03 | 538.77 |
| 2003-07-04 | . |
| 2003-07-07 | 546.31 |
| 2003-07-08 | 546.41 |
| 2003-07-09 | 543.62 |
| 2003-07-10 | 537.70 |
| 2003-07-11 | 541.22 |
| 2003-07-14 | 545.97 |
| 2003-07-15 | 542.96 |
| 2003-07-16 | 539.52 |
| 2003-07-17 | 532.62 |
| 2003-07-18 | 537.23 |
| 2003-07-21 | 532.14 |
| 2003-07-22 | 536.06 |
| 2003-07-23 | 537.82 |
| 2003-07-24 | 538.45 |
| 2003-07-25 | 544.42 |
| 2003-07-28 | 545.25 |
| 2003-07-29 | 542.32 |
| 2003-07-30 | 539.88 |
| 2003-07-31 | 540.76 |
| 2003-08-01 | 535.86 |
| 2003-08-04 | 536.24 |
| 2003-08-05 | 530.86 |
| 2003-08-06 | 529.60 |
| 2003-08-07 | 533.07 |
| 2003-08-08 | 534.94 |
| 2003-08-11 | 537.38 |
| 2003-08-12 | 541.55 |
| 2003-08-13 | 540.17 |
| 2003-08-14 | 544.34 |
| 2003-08-15 | 544.68 |
| 2003-08-18 | 548.44 |
| 2003-08-19 | 549.03 |
| 2003-08-20 | 548.88 |
| 2003-08-21 | 549.45 |
| 2003-08-22 | 544.71 |
| 2003-08-25 | 543.85 |
| 2003-08-26 | 543.49 |
| 2003-08-27 | 544.73 |
| 2003-08-28 | 547.32 |
| 2003-08-29 | 549.50 |
| 2003-09-01 | . |
| 2003-09-02 | 555.88 |
| 2003-09-03 | 559.39 |
| 2003-09-04 | 560.65 |
| 2003-09-05 | 559.32 |
| 2003-09-08 | 564.78 |
| 2003-09-09 | 561.99 |
| 2003-09-10 | 556.59 |
| 2003-09-11 | 558.01 |
| 2003-09-12 | 559.75 |
| 2003-09-15 | 558.65 |
| 2003-09-16 | 564.88 |
| 2003-09-17 | 565.36 |
| 2003-09-18 | 571.93 |
| 2003-09-19 | 570.28 |
| 2003-09-22 | 563.80 |
| 2003-09-23 | 565.61 |
| 2003-09-24 | 558.65 |
| 2003-09-25 | 555.44 |
| 2003-09-26 | 551.54 |
| 2003-09-29 | 554.54 |
| 2003-09-30 | 549.70 |
| 2003-10-01 | 561.34 |
| 2003-10-02 | 563.66 |
| 2003-10-03 | 570.25 |
| 2003-10-06 | 571.87 |
| 2003-10-07 | 574.62 |
| 2003-10-08 | 571.99 |
| 2003-10-09 | 576.11 |
| 2003-10-10 | 577.02 |
| 2003-10-13 | 580.34 |
| 2003-10-14 | 581.97 |
| 2003-10-15 | 581.11 |
| 2003-10-16 | 583.27 |
| 2003-10-17 | 578.46 |
| 2003-10-20 | 580.79 |
| 2003-10-21 | 581.86 |
| 2003-10-22 | 574.68 |
| 2003-10-23 | 571.98 |
| 2003-10-24 | 571.03 |
| 2003-10-27 | 573.09 |
| 2003-10-28 | 579.77 |
| 2003-10-29 | 581.64 |
| 2003-10-30 | 582.03 |
| 2003-10-31 | 581.27 |
| 2003-11-03 | 584.34 |
| 2003-11-04 | 583.71 |
| 2003-11-05 | 581.91 |
| 2003-11-06 | 582.79 |
| 2003-11-07 | 584.05 |
| 2003-11-10 | 580.85 |
| 2003-11-11 | 578.89 |
| 2003-11-12 | 585.59 |
| 2003-11-13 | 588.12 |
| 2003-11-14 | 586.55 |
| 2003-11-17 | 579.97 |
| 2003-11-18 | 578.59 |
| 2003-11-19 | 579.51 |
| 2003-11-20 | 577.10 |
| 2003-11-21 | 578.20 |
| 2003-11-24 | 584.60 |
| 2003-11-25 | 586.02 |
| 2003-11-26 | 589.39 |
| 2003-11-27 | . |
| 2003-11-28 | 590.50 |
| 2003-12-01 | 597.62 |
| 2003-12-02 | 597.79 |
| 2003-12-03 | 598.77 |
| 2003-12-04 | 599.94 |
| 2003-12-05 | 596.91 |
| 2003-12-08 | 598.94 |
| 2003-12-09 | 596.96 |
| 2003-12-10 | 594.81 |
| 2003-12-11 | 599.12 |
| 2003-12-12 | 602.31 |
| 2003-12-15 | 602.14 |
| 2003-12-16 | 603.36 |
| 2003-12-17 | 604.07 |
| 2003-12-18 | 609.98 |
| 2003-12-19 | 610.68 |
| 2003-12-22 | 612.75 |
| 2003-12-23 | 614.85 |
| 2003-12-24 | 615.24 |
| 2003-12-25 | . |
| 2003-12-26 | 616.13 |
| 2003-12-29 | 622.48 |
| 2003-12-30 | 624.60 |
| 2003-12-31 | 626.98 |
| 2004-01-01 | . |
| 2004-01-02 | 627.84 |
| 2004-01-05 | 636.00 |
| 2004-01-06 | 637.26 |
| 2004-01-07 | 636.09 |
| 2004-01-08 | 640.18 |
| 2004-01-09 | 638.30 |
| 2004-01-12 | 639.28 |
| 2004-01-13 | 637.11 |
| 2004-01-14 | 640.44 |
| 2004-01-15 | 638.95 |
| 2004-01-16 | 640.70 |
| 2004-01-19 | . |
| 2004-01-20 | 643.29 |
| 2004-01-21 | 648.13 |
| 2004-01-22 | 648.75 |
| 2004-01-23 | 647.41 |
| 2004-01-26 | 649.46 |
| 2004-01-27 | 646.34 |
| 2004-01-28 | 641.06 |
| 2004-01-29 | 637.76 |
| 2004-01-30 | 636.12 |
| 2004-02-02 | 638.05 |
| 2004-02-03 | 639.35 |
| 2004-02-04 | 634.08 |
| 2004-02-05 | 635.87 |
| 2004-02-06 | 643.59 |
| 2004-02-09 | 644.56 |
| 2004-02-10 | 647.01 |
| 2004-02-11 | 651.30 |
| 2004-02-12 | 651.40 |
| 2004-02-13 | 648.94 |
| 2004-02-16 | . |
| 2004-02-17 | 655.83 |
| 2004-02-18 | 653.66 |
| 2004-02-19 | 651.97 |
| 2004-02-20 | 647.44 |
| 2004-02-23 | 647.11 |
| 2004-02-24 | 645.64 |
| 2004-02-25 | 645.95 |
| 2004-02-26 | 645.18 |
| 2004-02-27 | 646.24 |
| 2004-03-01 | 653.18 |
| 2004-03-02 | 649.58 |
| 2004-03-03 | 647.12 |
| 2004-03-04 | 650.08 |
| 2004-03-05 | 654.46 |
| 2004-03-08 | 650.51 |
| 2004-03-09 | 647.95 |
| 2004-03-10 | 638.62 |
| 2004-03-11 | 627.77 |
| 2004-03-12 | 631.02 |
| 2004-03-15 | 623.60 |
| 2004-03-16 | 629.02 |
| 2004-03-17 | 635.05 |
| 2004-03-18 | 635.25 |
| 2004-03-19 | 630.82 |
| 2004-03-22 | 622.15 |
| 2004-03-23 | 621.17 |
| 2004-03-24 | 619.25 |
| 2004-03-25 | 627.67 |
| 2004-03-26 | 627.98 |
| 2004-03-29 | 635.90 |
| 2004-03-30 | 638.10 |
| 2004-03-31 | 639.63 |
| 2004-04-01 | 645.16 |
| 2004-04-02 | 648.71 |
| 2004-04-05 | 651.78 |
| 2004-04-06 | 651.12 |
| 2004-04-07 | 649.88 |
| 2004-04-08 | 649.24 |
| 2004-04-09 | . |
| 2004-04-12 | 650.94 |
| 2004-04-13 | 643.94 |
| 2004-04-14 | 639.70 |
| 2004-04-15 | 639.27 |
| 2004-04-16 | 643.86 |
| 2004-04-19 | 644.46 |
| 2004-04-20 | 638.91 |
| 2004-04-21 | 637.83 |
| 2004-04-22 | 644.09 |
| 2004-04-23 | 644.91 |
| 2004-04-26 | 644.99 |
| 2004-04-27 | 645.44 |
| 2004-04-28 | 636.33 |
| 2004-04-29 | 633.31 |
| 2004-04-30 | 629.66 |
| 2004-05-03 | 633.79 |
| 2004-05-04 | 637.64 |
| 2004-05-05 | 640.82 |
| 2004-05-06 | 633.62 |
| 2004-05-07 | 624.14 |
| 2004-05-10 | 610.88 |
| 2004-05-11 | 615.22 |
| 2004-05-12 | 616.96 |
| 2004-05-13 | 615.76 |
| 2004-05-14 | 614.62 |
| 2004-05-17 | 609.07 |
| 2004-05-18 | 613.38 |
| 2004-05-19 | 618.48 |
| 2004-05-20 | 615.43 |
| 2004-05-21 | 619.41 |
| 2004-05-24 | 620.45 |
| 2004-05-25 | 627.14 |
| 2004-05-26 | 629.83 |
| 2004-05-27 | 636.26 |
| 2004-05-28 | 634.95 |
| 2004-05-31 | . |
| 2004-06-01 | 634.92 |
| 2004-06-02 | 637.39 |
| 2004-06-03 | 633.44 |
| 2004-06-04 | 636.81 |
| 2004-06-07 | 647.46 |
| 2004-06-08 | 648.10 |
| 2004-06-09 | 641.12 |
| 2004-06-10 | 643.33 |
| 2004-06-11 | . |
| 2004-06-14 | 635.72 |
| 2004-06-15 | 639.41 |
| 2004-06-16 | 641.45 |
| 2004-06-17 | 641.60 |
| 2004-06-18 | 643.77 |
| 2004-06-21 | 642.47 |
| 2004-06-22 | 641.61 |
| 2004-06-23 | 645.73 |
| 2004-06-24 | 648.33 |
| 2004-06-25 | 645.45 |
| 2004-06-28 | 647.01 |
| 2004-06-29 | 645.90 |
| 2004-06-30 | 646.94 |
| 2004-07-01 | 643.01 |
| 2004-07-02 | 642.02 |
| 2004-07-05 | . |
| 2004-07-06 | 636.49 |
| 2004-07-07 | 638.33 |
| 2004-07-08 | 636.02 |
| 2004-07-09 | 637.72 |
| 2004-07-12 | 638.21 |
| 2004-07-13 | 637.31 |
| 2004-07-14 | 636.23 |
| 2004-07-15 | 631.91 |
| 2004-07-16 | 631.63 |
| 2004-07-19 | 630.40 |
| 2004-07-20 | 632.19 |
| 2004-07-21 | 626.51 |
| 2004-07-22 | 625.50 |
| 2004-07-23 | 618.90 |
| 2004-07-26 | 616.65 |
| 2004-07-27 | 620.01 |
| 2004-07-28 | 620.67 |
| 2004-07-29 | 625.00 |
| 2004-07-30 | 626.27 |
| 2004-08-02 | 627.90 |
| 2004-08-03 | 626.75 |
| 2004-08-04 | 623.93 |
| 2004-08-05 | 617.83 |
| 2004-08-06 | 611.41 |
| 2004-08-09 | 609.82 |
| 2004-08-10 | 616.37 |
| 2004-08-11 | 613.33 |
| 2004-08-12 | 608.56 |
| 2004-08-13 | 609.72 |
| 2004-08-16 | 615.92 |
| 2004-08-17 | 617.35 |
| 2004-08-18 | 622.06 |
| 2004-08-19 | 622.91 |
| 2004-08-20 | 624.71 |
| 2004-08-23 | 624.54 |
| 2004-08-24 | 623.52 |
| 2004-08-25 | 626.94 |
| 2004-08-26 | 628.46 |
| 2004-08-27 | 630.52 |
| 2004-08-30 | 626.86 |
| 2004-08-31 | 628.36 |
| 2004-09-01 | 631.10 |
| 2004-09-02 | 635.70 |
| 2004-09-03 | 632.81 |
| 2004-09-06 | . |
| 2004-09-07 | 637.86 |
| 2004-09-08 | 636.84 |
| 2004-09-09 | 636.28 |
| 2004-09-10 | 640.73 |
| 2004-09-13 | 642.63 |
| 2004-09-14 | 644.24 |
| 2004-09-15 | 638.32 |
| 2004-09-16 | 640.19 |
| 2004-09-17 | 642.94 |
| 2004-09-20 | 640.12 |
| 2004-09-21 | 645.24 |
| 2004-09-22 | 638.49 |
| 2004-09-23 | 636.64 |
| 2004-09-24 | 636.43 |
| 2004-09-27 | 632.89 |
| 2004-09-28 | 636.18 |
| 2004-09-29 | 638.76 |
| 2004-09-30 | 639.97 |
| 2004-10-01 | 649.20 |
| 2004-10-04 | 651.07 |
| 2004-10-05 | 651.91 |
| 2004-10-06 | 654.89 |
| 2004-10-07 | 649.84 |
| 2004-10-08 | 648.74 |
| 2004-10-11 | 649.21 |
| 2004-10-12 | 644.98 |
| 2004-10-13 | 641.49 |
| 2004-10-14 | 638.47 |
| 2004-10-15 | 641.18 |
| 2004-10-18 | 642.96 |
| 2004-10-19 | 641.45 |
| 2004-10-20 | 640.91 |
| 2004-10-21 | 642.88 |
| 2004-10-22 | 639.28 |
| 2004-10-25 | 637.60 |
| 2004-10-26 | 643.93 |
| 2004-10-27 | 651.73 |
| 2004-10-28 | 654.12 |
| 2004-10-29 | 654.20 |
| 2004-11-01 | 655.98 |
| 2004-11-02 | 657.51 |
| 2004-11-03 | 665.04 |
| 2004-11-04 | 672.52 |
| 2004-11-05 | 676.10 |
| 2004-11-08 | 675.58 |
| 2004-11-09 | 674.46 |
| 2004-11-10 | 674.13 |
| 2004-11-11 | 679.18 |
| 2004-11-12 | 685.52 |
| 2004-11-15 | 686.32 |
| 2004-11-16 | 683.02 |
| 2004-11-17 | 688.61 |
| 2004-11-18 | 687.90 |
| 2004-11-19 | 683.47 |
| 2004-11-22 | 683.63 |
| 2004-11-23 | 684.48 |
| 2004-11-24 | 687.35 |
| 2004-11-25 | . |
| 2004-11-26 | 690.79 |
| 2004-11-29 | 690.33 |
| 2004-11-30 | 687.08 |
| 2004-12-01 | 695.16 |
| 2004-12-02 | 695.89 |
| 2004-12-03 | 697.34 |
| 2004-12-06 | 696.51 |
| 2004-12-07 | 692.10 |
| 2004-12-08 | 690.08 |
| 2004-12-09 | 690.17 |
| 2004-12-10 | 689.45 |
| 2004-12-13 | 696.58 |
| 2004-12-14 | 698.49 |
| 2004-12-15 | 702.30 |
| 2004-12-16 | 699.97 |
| 2004-12-17 | 695.36 |
| 2004-12-20 | 699.13 |
| 2004-12-21 | 701.81 |
| 2004-12-22 | 705.26 |
| 2004-12-23 | 707.71 |
| 2004-12-24 | . |
| 2004-12-27 | 708.65 |
| 2004-12-28 | 711.83 |
| 2004-12-29 | 710.85 |
| 2004-12-30 | 712.73 |
| 2004-12-31 | 711.96 |
| 2005-01-03 | 707.10 |
| 2005-01-04 | 699.39 |
| 2005-01-05 | 695.85 |
| 2005-01-06 | 696.31 |
| 2005-01-07 | 694.96 |
| 2005-01-10 | 697.52 |
| 2005-01-11 | 694.89 |
| 2005-01-12 | 697.52 |
| 2005-01-13 | 692.98 |
| 2005-01-14 | 694.77 |
| 2005-01-17 | . |
| 2005-01-18 | 698.44 |
| 2005-01-19 | 694.88 |
| 2005-01-20 | 688.61 |
| 2005-01-21 | 686.54 |
| 2005-01-24 | 686.27 |
| 2005-01-25 | 686.98 |
| 2005-01-26 | 692.00 |
| 2005-01-27 | 692.20 |
#2005-01-28| 689.55
#2005-01-31| 695.04
#2005-02-01| 698.94
#2005-02-02| 701.71
#2005-02-03| 698.62
#2005-02-04| 705.37
#2005-02-07| 704.53
#2005-02-08| 703.84
#2005-02-09| 700.80
#2005-02-10| 705.23
#2005-02-11| 709.79
#2005-02-14| 712.59
#2005-02-15| 714.88
#2005-02-16| 713.87
#2005-02-17| 712.13
#2005-02-18| 713.13
#2005-02-21| .
#2005-02-22| 708.88
#2005-02-23| 708.63
#2005-02-24| 711.79
#2005-02-25| 718.96
#2005-02-28| 717.70
#2005-03-01| 719.83
#2005-03-02| 719.39
#2005-03-03| 720.07
#2005-03-04| 728.27
#2005-03-07| 728.17
#2005-03-08| 728.04
#2005-03-09| 723.24
#2005-03-10| 722.12
#2005-03-11| 720.58
#2005-03-14| 721.09
#2005-03-15| 718.86
#2005-03-16| 714.98
#2005-03-17| 714.69
#2005-03-18| 713.56
#2005-03-21| 709.45
#2005-03-22| 706.12
#2005-03-23| 701.34
#2005-03-24| 700.64
#2005-03-25| .
#2005-03-28| 700.78
#2005-03-29| 697.53
#2005-03-30| 703.44
#2005-03-31| 704.53
#2005-04-01| 702.44
#2005-04-04| 699.93
#2005-04-05| 704.11
#2005-04-06| 706.24
#2005-04-07| 710.63
#2005-04-08| 706.59
#2005-04-11| 707.95
#2005-04-12| 707.42
#2005-04-13| 703.85
#2005-04-14| 697.01
#2005-04-15| 688.92
#2005-04-18| 685.90
#2005-04-19| 691.26
#2005-04-20| 685.97
#2005-04-21| 694.15
#2005-04-22| 693.61
#2005-04-25| 696.55
#2005-04-26| 691.74
#2005-04-27| 690.80
#2005-04-28| 685.73
#2005-04-29| 691.27
#2005-05-02| 692.97
#2005-05-03| 694.05
#2005-05-04| 702.23
#2005-05-05| 702.28
#2005-05-06| 702.34
#2005-05-09| 703.57
#2005-05-10| 698.40
#2005-05-11| 698.36
#2005-05-12| 693.12
#2005-05-13| 689.53
#2005-05-16| 691.71
#2005-05-17| 694.86
#2005-05-18| 701.61
#2005-05-19| 705.40
#2005-05-20| 703.42
#2005-05-23| 707.49
#2005-05-24| 708.00
#2005-05-25| 706.00
#2005-05-26| 708.84
#2005-05-27| 710.28
#2005-05-30| .
#2005-05-31| 705.91
#2005-06-01| 711.61
#2005-06-02| 712.84
#2005-06-03| 709.80
#2005-06-06| 710.30
#2005-06-07| 712.24
#2005-06-08| 712.27
#2005-06-09| 711.59
#2005-06-10| 710.62
#2005-06-13| 710.33
#2005-06-14| 711.87
#2005-06-15| 713.77
#2005-06-16| 716.36
#2005-06-17| 722.00
#2005-06-20| 719.96
#2005-06-21| 720.35
#2005-06-22| 720.91
#2005-06-23| 715.59
#2005-06-24| 711.14
#2005-06-27| 709.72
#2005-06-28| 714.00
#2005-06-29| 713.86
#2005-06-30| 710.38
#2005-07-01| 710.17
#2005-07-04| .
#2005-07-05| 713.30
#2005-07-06| 711.52
#2005-07-07| 709.18
#2005-07-08| 716.80
#2005-07-11| 723.66
#2005-07-12| 726.90
#2005-07-13| 726.15
#2005-07-14| 728.84
#2005-07-15| 728.25
#2005-07-18| 725.87
#2005-07-19| 728.20
#2005-07-20| 730.15
#2005-07-21| 730.76
#2005-07-22| 733.03
#2005-07-25| 731.17
#2005-07-26| 730.73
#2005-07-27| 734.34
#2005-07-28| 738.79
#2005-07-29| 736.94
#2005-08-01| 739.07
#2005-08-02| 745.15
#2005-08-03| 747.47
#2005-08-04| 743.19
#2005-08-05| 737.09
#2005-08-08| 738.26
#2005-08-09| 742.48
#2005-08-10| 746.49
#2005-08-11| 751.43
#2005-08-12| 748.69
#2005-08-15| 748.54
#2005-08-16| 742.14
#2005-08-17| 741.05
#2005-08-18| 736.65
#2005-08-19| 738.98
#2005-08-22| 742.87
#2005-08-23| 739.21
#2005-08-24| 736.46
#2005-08-25| 736.56
#2005-08-26| 733.44
#2005-08-29| 734.54
#2005-08-30| 732.55
#2005-08-31| 740.97
#2005-09-01| 747.43
#2005-09-02| 747.53
#2005-09-05| .
#2005-09-06| 755.27
#2005-09-07| 756.46
#2005-09-08| 753.59
#2005-09-09| 759.60
#2005-09-12| 757.23
#2005-09-13| 752.20
#2005-09-14| 752.52
#2005-09-15| 751.67
#2005-09-16| 756.34
#2005-09-19| 753.80
#2005-09-20| 752.41
#2005-09-21| 747.58
#2005-09-22| 746.41
#2005-09-23| 745.75
#2005-09-26| 749.52
#2005-09-27| 747.58
#2005-09-28| 751.56
#2005-09-29| 756.34
#2005-09-30| 757.92
#2005-10-03| 756.24
#2005-10-04| 752.99
#2005-10-05| 743.04
#2005-10-06| 738.98
#2005-10-07| 739.65
#2005-10-10| 736.00
#2005-10-11| 736.25
#2005-10-12| 732.46
#2005-10-13| 727.63
#2005-10-14| 734.02
#2005-10-17| 734.27
#2005-10-18| 726.81
#2005-10-19| 730.34
#2005-10-20| 724.40
#2005-10-21| 725.06
#2005-10-24| 733.64
#2005-10-25| 735.60
#2005-10-26| 734.33
#2005-10-27| 728.89
#2005-10-28| 734.50
#2005-10-31| 741.26
#2005-11-01| 741.70
#2005-11-02| 748.55
#2005-11-03| 753.10
#2005-11-04| 749.86
#2005-11-07| 751.33
#2005-11-08| 750.09
#2005-11-09| 749.39
#2005-11-10| 752.70
#2005-11-11| 756.19
#2005-11-14| 754.76
#2005-11-15| 751.37
#2005-11-16| 751.64
#2005-11-17| 759.47
#2005-11-18| 763.04
#2005-11-21| 767.22
#2005-11-22| 768.99
#2005-11-23| 773.52
#2005-11-24| .
#2005-11-25| 773.67
#2005-11-28| 770.07
#2005-11-29| 769.61
#2005-11-30| 765.40
#2005-12-01| 773.85
#2005-12-02| 776.81
#2005-12-05| 776.64
#2005-12-06| 778.62
#2005-12-07| 775.52
#2005-12-08| 776.23
#2005-12-09| 778.07
#2005-12-12| 782.12
#2005-12-13| 784.84
#2005-12-14| 788.31
#2005-12-15| 784.78
#2005-12-16| 786.44
#2005-12-19| 783.73
#2005-12-20| 782.77
#2005-12-21| 784.23
#2005-12-22| 787.18
#2005-12-23| 787.67
#2005-12-26| .
#2005-12-27| 782.88
#2005-12-28| 785.22
#2005-12-29| 783.92
#2005-12-30| 778.63
#2006-01-02| .
#2006-01-03| 793.54
#2006-01-04| 801.35
#2006-01-05| 801.07
#2006-01-06| 808.75
#2006-01-09| 809.66
#2006-01-10| 806.69
#2006-01-11| 811.01
#2006-01-12| 807.84
#2006-01-13| 807.48
#2006-01-16| .
#2006-01-17| 802.02
#2006-01-18| 796.39
#2006-01-19| 802.62
#2006-01-20| 792.59
#2006-01-23| 796.21
#2006-01-24| 796.96
#2006-01-25| 797.87
#2006-01-26| 803.91
#2006-01-27| 810.32
#2006-01-30| 810.59
#2006-01-31| 811.18
#2006-02-01| 812.08
#2006-02-02| 805.49
#2006-02-03| 800.49
#2006-02-06| 801.08
#2006-02-07| 795.60
#2006-02-08| 796.45
#2006-02-09| 799.13
#2006-02-10| 797.84
#2006-02-13| 795.56
#2006-02-14| 800.56
#2006-02-15| 802.21
#2006-02-16| 807.41
#2006-02-17| 807.17
#2006-02-20| .
#2006-02-21| 807.22
#2006-02-22| 810.94
#2006-02-23| 811.54
#2006-02-24| 812.38
#2006-02-27| 816.31
#2006-02-28| 809.53
#2006-03-01| 814.85
#2006-03-02| 813.88
#2006-03-03| 812.94
#2006-03-06| 810.65
#2006-03-07| 804.81
#2006-03-08| 804.15
#2006-03-09| 805.20
#2006-03-10| 808.65
#2006-03-13| 813.74
#2006-03-14| 821.55
#2006-03-15| 824.74
#2006-03-16| 827.42
#2006-03-17| 829.52
#2006-03-20| 830.11
#2006-03-21| 825.14
#2006-03-22| 828.64
#2006-03-23| 824.42
#2006-03-24| 827.65
#2006-03-27| 826.09
#2006-03-28| 822.99
#2006-03-29| 825.75
#2006-03-30| 831.72
#2006-03-31| 826.94
#2006-04-03| 831.90
#2006-04-04| 836.41
#2006-04-05| 840.29
#2006-04-06| 841.13
#2006-04-07| 833.06
#2006-04-10| 834.07
#2006-04-11| 828.02
#2006-04-12| 826.34
#2006-04-13| 827.28
#2006-04-14| .
#2006-04-17| 829.87
#2006-04-18| 839.22
#2006-04-19| 845.00
#2006-04-20| 845.48
#2006-04-21| 849.31
#2006-04-24| 846.75
#2006-04-25| 845.43
#2006-04-26| 848.45
#2006-04-27| 851.68
#2006-04-28| 851.51
#2006-05-01| 852.29
#2006-05-02| 858.71
#2006-05-03| 853.60
#2006-05-04| 857.65
#2006-05-05| 867.73
#2006-05-08| 868.87
#2006-05-09| 871.52
#2006-05-10| 869.65
#2006-05-11| 862.22
#2006-05-12| 851.20
#2006-05-15| 846.26
#2006-05-16| 845.18
#2006-05-17| 829.56
#2006-05-18| 823.46
#2006-05-19| 821.96
#2006-05-22| 814.30
#2006-05-23| 817.78
#2006-05-24| 813.35
#2006-05-25| 822.19
#2006-05-26| 829.86
#2006-05-29| .
#2006-05-30| 821.44
#2006-05-31| 824.25
#2006-06-01| 831.01
#2006-06-02| 836.81
#2006-06-05| 826.07
#2006-06-06| 815.17
#2006-06-07| 811.20
#2006-06-08| 798.92
#2006-06-09| 802.76
#2006-06-12| 793.77
#2006-06-13| 779.22
#2006-06-14| 783.43
#2006-06-15| 799.57
#2006-06-16| 799.45
#2006-06-19| 794.23
#2006-06-20| 795.32
#2006-06-21| 801.78
#2006-06-22| 800.84
#2006-06-23| 799.60
#2006-06-26| 801.92
#2006-06-27| 797.09
#2006-06-28| 797.55
#2006-06-29| 814.00
#2006-06-30| 825.42
#2006-07-03| 830.83
#2006-07-04| .
#2006-07-05| 822.58
#2006-07-06| 826.81
#2006-07-07| 825.87
#2006-07-10| 826.53
#2006-07-11| 826.09
#2006-07-12| 818.63
#2006-07-13| 808.61
#2006-07-14| 799.96
#2006-07-17| 795.05
#2006-07-18| 792.80
#2006-07-19| 808.15
#2006-07-20| 808.95
#2006-07-21| 804.10
#2006-07-24| 814.96
#2006-07-25| 819.86
#2006-07-26| 820.40
#2006-07-27| 825.62
#2006-07-28| 834.62
#2006-07-31| 833.51
#2006-08-01| 828.24
#2006-08-02| 835.95
#2006-08-03| 834.10
#2006-08-04| 839.25
#2006-08-07| 832.66
#2006-08-08| 832.21
#2006-08-09| 834.30
#2006-08-10| 831.65
#2006-08-11| 829.38
#2006-08-14| 832.12
#2006-08-15| 842.35
#2006-08-16| 850.35
#2006-08-17| 852.02
#2006-08-18| 852.32
#2006-08-21| 852.12
#2006-08-22| 851.93
#2006-08-23| 848.23
#2006-08-24| 848.60
#2006-08-25| 846.68
#2006-08-28| 850.45
#2006-08-29| 852.08
#2006-08-30| 855.24
#2006-08-31| 854.76
#2006-09-01| 858.61
#2006-09-04| .
#2006-09-05| 861.52
#2006-09-06| 852.12
#2006-09-07| 844.58
#2006-09-08| 845.37
#2006-09-11| 842.06
#2006-09-12| 849.69
#2006-09-13| 852.52
#2006-09-14| 853.77
#2006-09-15| 852.86
#2006-09-18| 854.71
#2006-09-19| 852.67
#2006-09-20| 856.20
#2006-09-21| 856.11
#2006-09-22| 852.86
#2006-09-25| 855.09
#2006-09-26| 860.43
#2006-09-27| 865.50
#2006-09-28| 866.70
#2006-09-29| 865.05
#2006-10-02| 866.22
#2006-10-03| 865.26
#2006-10-04| 871.14
#2006-10-05| 876.28
#2006-10-06| 872.51
#2006-10-09| 873.60
#2006-10-10| 875.18
#2006-10-11| 873.72
#2006-10-12| 879.84
#2006-10-13| 881.58
#2006-10-16| 885.46
#2006-10-17| 880.93
#2006-10-18| 883.28
#2006-10-19| 886.10
#2006-10-20| 888.37
#2006-10-23| 891.92
#2006-10-24| 892.21
#2006-10-25| 896.17
#2006-10-26| 901.35
#2006-10-27| 897.86
#2006-10-30| 895.49
#2006-10-31| 896.47
#2006-11-01| 894.27
#2006-11-02| 892.71
#2006-11-03| 891.07
#2006-11-06| 899.85
#2006-11-07| 905.26
#2006-11-08| 904.39
#2006-11-09| 901.18
#2006-11-10| 902.80
#2006-11-13| 902.39
#2006-11-14| 906.32
#2006-11-15| 909.33
#2006-11-16| 910.11
#2006-11-17| 909.12
#2006-11-20| 907.40
#2006-11-21| 909.54
#2006-11-22| 914.94
#2006-11-23| .
#2006-11-24| 913.85
#2006-11-27| 903.71
#2006-11-28| 904.82
#2006-11-29| 915.07
#2006-11-30| 917.35
#2006-12-01| 915.29
#2006-12-04| 921.05
#2006-12-05| 924.85
#2006-12-06| 925.47
#2006-12-07| 924.80
#2006-12-08| 925.54
#2006-12-11| 925.72
#2006-12-12| 927.54
#2006-12-13| 929.58
#2006-12-14| 935.70
#2006-12-15| 936.18
#2006-12-18| 933.93
#2006-12-19| 934.44
#2006-12-20| 936.06
#2006-12-21| 933.15
#2006-12-22| 928.69
#2006-12-25| .
#2006-12-26| 930.03
#2006-12-27| 937.61
#2006-12-28| 937.83
#2006-12-29| 935.62
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 938.74
#2007-01-04| 936.46
#2007-01-05| 927.62
#2007-01-08| 928.97
#2007-01-09| 929.25
#2007-01-10| 925.18
#2007-01-11| 931.91
#2007-01-12| 939.22
#2007-01-15| .
#2007-01-16| 940.52
#2007-01-17| 940.62
#2007-01-18| 938.75
#2007-01-19| 942.42
#2007-01-22| 939.61
#2007-01-23| 943.56
#2007-01-24| 949.49
#2007-01-25| 942.60
#2007-01-26| 937.67
#2007-01-29| 938.59
#2007-01-30| 943.65
#2007-01-31| 946.39
#2007-02-01| 954.61
#2007-02-02| 955.21
#2007-02-05| 953.22
#2007-02-06| 956.00
#2007-02-07| 959.20
#2007-02-08| 956.20
#2007-02-09| 954.26
#2007-02-12| 949.54
#2007-02-13| 956.54
#2007-02-14| 966.62
#2007-02-15| 969.06
#2007-02-16| 967.69
#2007-02-19| .
#2007-02-20| 969.91
#2007-02-21| 966.27
#2007-02-22| 966.83
#2007-02-23| 968.35
#2007-02-26| 969.85
#2007-02-27| 944.76
#2007-02-28| 938.17
#2007-03-01| 932.46
#2007-03-02| 925.00
#2007-03-05| 912.62
#2007-03-06| 925.18
#2007-03-07| 926.78
#2007-03-08| 934.74
#2007-03-09| 935.95
#2007-03-12| 938.67
#2007-03-13| 924.88
#2007-03-14| 918.12
#2007-03-15| 927.02
#2007-03-16| 925.99
#2007-03-19| 936.68
#2007-03-20| 942.98
#2007-03-21| 953.27
#2007-03-22| 960.80
#2007-03-23| 962.22
#2007-03-26| 960.86
#2007-03-27| 957.27
#2007-03-28| 952.12
#2007-03-29| 956.22
#2007-03-30| 954.86
#2007-04-02| 957.60
#2007-04-03| 966.89
#2007-04-04| 970.25
#2007-04-05| 973.37
#2007-04-06| .
#2007-04-09| 972.30
#2007-04-10| 978.21
#2007-04-11| 974.55
#2007-04-12| 977.83
#2007-04-13| 981.23
#2007-04-16| 992.59
#2007-04-17| 994.66
#2007-04-18| 995.09
#2007-04-19| 991.96
#2007-04-20|1001.05
#2007-04-23| 998.77
#2007-04-24| 996.92
#2007-04-25|1004.88
#2007-04-26|1003.72
#2007-04-27|1002.87
#2007-04-30| 998.96
#2007-05-01| 997.93
#2007-05-02|1004.16
#2007-05-03|1007.22
#2007-05-04|1012.18
#2007-05-07|1016.76
#2007-05-08|1011.13
#2007-05-09|1015.22
#2007-05-10|1003.48
#2007-05-11|1010.58
#2007-05-14|1010.34
#2007-05-15|1011.57
#2007-05-16|1015.01
#2007-05-17|1013.43
#2007-05-18|1020.02
#2007-05-21|1020.89
#2007-05-22|1021.27
#2007-05-23|1024.64
#2007-05-24|1014.96
#2007-05-25|1017.53
#2007-05-28| .
#2007-05-29|1021.48
#2007-05-30|1024.27
#2007-05-31|1028.94
#2007-06-01|1034.18
#2007-06-04|1036.82
#2007-06-05|1032.81
#2007-06-06|1022.40
#2007-06-07|1007.74
#2007-06-08|1009.72
#2007-06-11|1013.06
#2007-06-12|1004.42
#2007-06-13|1012.92
#2007-06-14|1021.59
#2007-06-15|1032.04
#2007-06-18|1031.75
#2007-06-19|1032.24
#2007-06-20|1026.00
#2007-06-21|1025.79
#2007-06-22|1017.47
#2007-06-25|1014.92
#2007-06-26|1011.15
#2007-06-27|1012.60
#2007-06-28|1017.62
#2007-06-29|1021.34
#2007-07-02|1030.72
#2007-07-03|1035.75
#2007-07-04| .
#2007-07-05|1035.59
#2007-07-06|1040.50
#2007-07-09|1043.36
#2007-07-10|1034.65
#2007-07-11|1036.82
#2007-07-12|1051.38
#2007-07-13|1056.71
#2007-07-16|1056.18
#2007-07-17|1054.71
#2007-07-18|1050.00
#2007-07-19|1057.08
#2007-07-20|1048.07
#2007-07-23|1051.02
#2007-07-24|1035.78
#2007-07-25|1031.70
#2007-07-26|1008.72
#2007-07-27| 994.05
#2007-07-30| 999.77
#2007-07-31|1000.24
#2007-08-01| 995.94
#2007-08-02|1001.57
#2007-08-03| 986.18
#2007-08-06| 995.36
#2007-08-07|1001.68
#2007-08-08|1018.77
#2007-08-09| 995.16
#2007-08-10| 981.18
#2007-08-13| 986.63
#2007-08-14| 972.07
#2007-08-15| 958.72
#2007-08-16| 946.41
#2007-08-17| 964.64
#2007-08-20| 969.40
#2007-08-21| 972.49
#2007-08-22| 984.48
#2007-08-23| 989.45
#2007-08-24| 998.16
#2007-08-27| 995.04
#2007-08-28| 976.77
#2007-08-29| 988.57
#2007-08-30| 990.42
#2007-08-31|1003.26
#2007-09-03| .
#2007-09-04|1010.91
#2007-09-05|1000.55
#2007-09-06|1005.64
#2007-09-07| 991.87
#2007-09-10| 987.02
#2007-09-11|1001.38
#2007-09-12|1004.50
#2007-09-13|1011.34
#2007-09-14|1009.70
#2007-09-17|1002.12
#2007-09-18|1020.29
#2007-09-19|1038.64
#2007-09-20|1038.42
#2007-09-21|1041.51
#2007-09-24|1039.93
#2007-09-25|1039.25
#2007-09-26|1043.60
#2007-09-27|1052.03
#2007-09-28|1053.39
#2007-10-01|1063.85
#2007-10-02|1063.46
#2007-10-03|1061.00
#2007-10-04|1061.98
#2007-10-05|1071.91
#2007-10-08|1066.87
#2007-10-09|1074.92
#2007-10-10|1076.78
#2007-10-11|1079.87
#2007-10-12|1080.69
#2007-10-15|1073.93
#2007-10-16|1063.83
#2007-10-17|1067.36
#2007-10-18|1069.02
#2007-10-19|1050.35
#2007-10-22|1042.72
#2007-10-23|1055.21
#2007-10-24|1051.97
#2007-10-25|1056.93
#2007-10-26|1072.08
#2007-10-29|1080.74
#2007-10-30|1074.71
#2007-10-31|1087.05
#2007-11-01|1067.06
#2007-11-02|1064.80
#2007-11-05|1057.68
#2007-11-06|1068.95
#2007-11-07|1055.16
#2007-11-08|1049.94
#2007-11-09|1034.39
#2007-11-12|1020.77
#2007-11-13|1038.59
#2007-11-14|1042.22
#2007-11-15|1027.87
#2007-11-16|1027.00
#2007-11-19|1011.49
#2007-11-20|1022.11
#2007-11-21|1004.00
#2007-11-22| .
#2007-11-23|1020.11
#2007-11-26|1010.50
#2007-11-27|1017.10
#2007-11-28|1037.81
#2007-11-29|1043.38
#2007-11-30|1049.65
#2007-12-03|1045.06
#2007-12-04|1038.82
#2007-12-05|1050.26
#2007-12-06|1059.24
#2007-12-07|1062.54
#2007-12-10|1070.30
#2007-12-11|1055.52
#2007-12-12|1058.37
#2007-12-13|1045.81
#2007-12-14|1033.27
#2007-12-17|1014.87
#2007-12-18|1017.51
#2007-12-19|1014.86
#2007-12-20|1018.10
#2007-12-21|1034.01
#2007-12-24|1040.17
#2007-12-25| .
#2007-12-26|1045.44
#2007-12-27|1040.02
#2007-12-28|1043.60
#2007-12-31|1038.62
#2008-01-01| .
#2008-01-02|1031.02
#2008-01-03|1030.80
#2008-01-04|1009.72
#2008-01-07|1006.93
#2008-01-08|1000.65
#2008-01-09|1003.52
#2008-01-10|1004.77
#2008-01-11| 995.44
#2008-01-14|1004.31
#2008-01-15| 980.72
#2008-01-16| 965.37
#2008-01-17| 950.33
#2008-01-18| 942.34
#2008-01-21| .
#2008-01-22| 913.70
#2008-01-23| 916.37
#2008-01-24| 944.05
#2008-01-25| 941.47
#2008-01-28| 945.75
#2008-01-29| 954.44
#2008-01-30| 949.12
#2008-01-31| 959.32
#2008-02-01| 973.57
#2008-02-04| 970.13
#2008-02-05| 938.85
#2008-02-06| 933.12
#2008-02-07| 927.89
#2008-02-08| 926.91
#2008-02-11| 927.38
#2008-02-12| 943.52
#2008-02-13| 949.10
#2008-02-14| 947.93
#2008-02-15| 943.93
#2008-02-18| .
#2008-02-19| 952.54
#2008-02-20| 946.89
#2008-02-21| 948.36
#2008-02-22| 949.94
#2008-02-25| 964.82
#2008-02-26| 975.17
#2008-02-27| 981.72
#2008-02-28| 973.60
#2008-02-29| 953.82
#2008-03-03| 946.49
#2008-03-04| 941.21
#2008-03-05| 950.25
#2008-03-06| 938.91
#2008-03-07| 927.27
#2008-03-10| 914.30
#2008-03-11| 934.73
#2008-03-12| 940.62
#2008-03-13| 939.58
#2008-03-14| 925.79
#2008-03-17| 907.74
#2008-03-18| 938.32
#2008-03-19| 921.95
#2008-03-20| 925.65
#2008-03-21| .
#2008-03-24| 934.14
#2008-03-25| 952.81
#2008-03-26| 952.00
#2008-03-27| 950.07
#2008-03-28| 944.78
#2008-03-31| 945.99
#2008-04-01| 966.63
#2008-04-02| 974.45
#2008-04-03| 976.96
#2008-04-04| 981.87
#2008-04-07| 985.83
#2008-04-08| 979.33
#2008-04-09| 973.60
#2008-04-10| 976.05
#2008-04-11| 962.83
#2008-04-14| 956.90
#2008-04-15| 961.13
#2008-04-16| 983.54
#2008-04-17| 980.81
#2008-04-18| 992.96
#2008-04-21| 998.20
#2008-04-22| 992.50
#2008-04-23| 993.54
#2008-04-24| 991.87
#2008-04-25|1000.41
#2008-04-28|1002.32
#2008-04-29| 996.81
#2008-04-30| 996.80
#2008-05-01|1001.92
#2008-05-02|1011.19
#2008-05-05|1010.75
#2008-05-06|1015.41
#2008-05-07|1005.72
#2008-05-08|1008.55
#2008-05-09|1000.19
#2008-05-12|1008.78
#2008-05-13|1008.92
#2008-05-14|1012.50
#2008-05-15|1021.84
#2008-05-16|1028.91
#2008-05-19|1033.67
#2008-05-20|1025.39
#2008-05-21|1015.41
#2008-05-22|1016.47
#2008-05-23|1005.00
#2008-05-26| .
#2008-05-27|1003.19
#2008-05-28|1005.49
#2008-05-29|1009.14
#2008-05-30|1012.68
#2008-06-02|1005.95
#2008-06-03|1001.67
#2008-06-04| 998.24
#2008-06-05|1008.16
#2008-06-06| 992.59
#2008-06-09| 989.19
#2008-06-10| 976.93
#2008-06-11| 966.83
#2008-06-12| 963.73
#2008-06-13| 972.40
#2008-06-16| 976.53
#2008-06-17| 977.16
#2008-06-18| 969.29
#2008-06-19| 965.90
#2008-06-20| 952.74
#2008-06-23| 950.03
#2008-06-24| 948.11
#2008-06-25| 953.01
#2008-06-26| 935.74
#2008-06-27| 931.86
#2008-06-30| 935.74
#2008-07-01| 930.22
#2008-07-02| 919.65
#2008-07-03| 918.96
#2008-07-04| .
#2008-07-07| 913.87
#2008-07-08| 915.91
#2008-07-09| 912.79
#2008-07-10| 912.55
#2008-07-11| 902.91
#2008-07-14| 900.05
#2008-07-15| 888.59
#2008-07-16| 897.84
#2008-07-17| 912.22
#2008-07-18| 914.01
#2008-07-21| 918.31
#2008-07-22| 923.88
#2008-07-23| 928.18
#2008-07-24| 913.80
#2008-07-25| 912.59
#2008-07-28| 902.29
#2008-07-29| 908.53
#2008-07-30| 923.13
#2008-07-31| 917.42
#2008-08-01| 907.92
#2008-08-04| 899.88
#2008-08-05| 915.10
#2008-08-06| 920.98
#2008-08-07| 909.41
#2008-08-08| 913.81
#2008-08-11| 921.14
#2008-08-12| 912.67
#2008-08-13| 902.97
#2008-08-14| 906.94
#2008-08-15| 904.32
#2008-08-18| 899.18
#2008-08-19| 885.98
#2008-08-20| 892.14
#2008-08-21| 895.39
#2008-08-22| 902.77
#2008-08-25| 892.57
#2008-08-26| 891.46
#2008-08-27| 897.35
#2008-08-28| 908.81
#2008-08-29| 905.70
#2008-09-01| .
#2008-09-02| 896.13
#2008-09-03| 889.39
#2008-09-04| 865.01
#2008-09-05| 856.49
#2008-09-08| 876.00
#2008-09-09| 854.16
#2008-09-10| 854.23
#2008-09-11| 854.94
#2008-09-12| 868.07
#2008-09-15| 836.14
#2008-09-16| 831.57
#2008-09-17| 805.94
#2008-09-18| 823.64
#2008-09-19| 871.32
#2008-09-22| 855.61
#2008-09-23| 845.16
#2008-09-24| 841.87
#2008-09-25| 855.40
#2008-09-26| 849.08
#2008-09-29| 789.29
#2008-09-30| 804.11
#2008-10-01| 805.57
#2008-10-02| 777.00
#2008-10-03| 776.31
#2008-10-06| 731.90
#2008-10-07| 709.34
#2008-10-08| 686.01
#2008-10-09| 652.68
#2008-10-10| 621.09
#2008-10-13| 683.01
#2008-10-14| 698.18
#2008-10-15| 647.01
#2008-10-16| 641.41
#2008-10-17| 650.96
#2008-10-20| 678.34
#2008-10-21| 665.08
#2008-10-22| 623.30
#2008-10-23| 625.54
#2008-10-24| 599.46
#2008-10-27| 573.84
#2008-10-28| 613.86
#2008-10-29| 634.68
#2008-10-30| 652.37
#2008-10-31| 657.23
#2008-11-03| 660.35
#2008-11-04| 691.09
#2008-11-05| 672.02
#2008-11-06| 633.13
#2008-11-07| 644.80
#2008-11-10| 645.21
#2008-11-11| 621.85
#2008-11-12| 596.42
#2008-11-13| 615.39
#2008-11-14| 604.78
#2008-11-17| 590.00
#2008-11-18| 593.39
#2008-11-19| 565.05
#2008-11-20| 530.10
#2008-11-21| 547.27
#2008-11-24| 585.88
#2008-11-25| 594.54
#2008-11-26| 604.11
#2008-11-27| .
#2008-11-28| 614.55
#2008-12-01| 569.99
#2008-12-02| 583.34
#2008-12-03| 593.22
#2008-12-04| 582.20
#2008-12-05| 585.71
#2008-12-08| 618.02
#2008-12-09| 611.89
#2008-12-10| 618.71
#2008-12-11| 613.15
#2008-12-12| 609.12
#2008-12-15| 611.54
#2008-12-16| 630.93
#2008-12-17| 636.91
#2008-12-18| 630.93
#2008-12-19| 622.94
#2008-12-22| 613.20
#2008-12-23| 610.10
#2008-12-24| 610.40
#2008-12-25| .
#2008-12-26| 613.66
#2008-12-29| 618.57
#2008-12-30| 629.39
#2008-12-31| 632.71
#2009-01-01| .
#2009-01-02| 651.05
#2009-01-05| 650.47
#2009-01-06| 653.11
#2009-01-07| 645.07
#2009-01-08| 644.92
#2009-01-09| 633.63
#2009-01-12| 619.87
#2009-01-13| 612.17
#2009-01-14| 592.72
#2009-01-15| 587.41
#2009-01-16| 595.69
#2009-01-19| .
#2009-01-20| 565.89
#2009-01-21| 577.45
#2009-01-22| 571.86
#2009-01-23| 569.13
#2009-01-26| 580.42
#2009-01-27| 588.14
#2009-01-28| 605.77
#2009-01-29| 590.56
#2009-01-30| 577.22
#2009-02-02| 571.12
#2009-02-03| 582.17
#2009-02-04| 584.73
#2009-02-05| 588.50
#2009-02-06| 601.04
#2009-02-09| 605.54
#2009-02-10| 583.67
#2009-02-11| 583.14
#2009-02-12| 578.41
#2009-02-13| 577.88
#2009-02-16| .
#2009-02-17| 549.99
#2009-02-18| 547.13
#2009-02-19| 546.41
#2009-02-20| 534.54
#2009-02-23| 523.43
#2009-02-24| 532.24
#2009-02-25| 529.04
#2009-02-26| 528.96
#2009-02-27| 519.26
#2009-03-02| 493.75
#2009-03-03| 488.18
#2009-03-04| 500.16
#2009-03-05| 483.85
#2009-03-06| 483.07
#2009-03-09| 477.61
#2009-03-10| 504.08
#2009-03-11| 507.64
#2009-03-12| 518.95
#2009-03-13| 525.85
#2009-03-16| 531.50
#2009-03-17| 541.06
#2009-03-18| 547.74
#2009-03-19| 555.97
#2009-03-20| 547.41
#2009-03-23| 576.19
#2009-03-24| 571.67
#2009-03-25| 575.22
#2009-03-26| 584.35
#2009-03-27| 571.92
#2009-03-30| 549.95
#2009-03-31| 559.26
#2009-04-01| 567.70
#2009-04-02| 590.97
#2009-04-03| 591.89
#2009-04-06| 587.33
#2009-04-07| 576.84
#2009-04-08| 579.11
#2009-04-09| 595.97
#2009-04-10| .
#2009-04-13| 598.98
#2009-04-14| 595.18
#2009-04-15| 596.67
#2009-04-16| 604.65
#2009-04-17| 607.66
#2009-04-20| 585.75
#2009-04-21| 591.19
#2009-04-22| 591.02
#2009-04-23| 595.85
#2009-04-24| 608.47
#2009-04-27| 604.94
#2009-04-28| 598.69
#2009-04-29| 612.65
#2009-04-30| 616.72
#2009-05-01| 619.10
#2009-05-04| 636.58
#2009-05-05| 636.97
#2009-05-06| 645.79
#2009-05-07| 644.78
#2009-05-08| 657.81
#2009-05-11| 650.62
#2009-05-12| 650.55
#2009-05-13| 636.70
#2009-05-14| 637.95
#2009-05-15| 637.07
#2009-05-18| 648.59
#2009-05-19| 655.66
#2009-05-20| 659.51
#2009-05-21| 648.42
#2009-05-22| 651.19
#2009-05-25| .
#2009-05-26| 663.39
#2009-05-27| 658.39
#2009-05-28| 661.14
#2009-05-29| 670.98
#2009-06-01| 687.49
#2009-06-02| 691.40
#2009-06-03| 679.90
#2009-06-04| 682.43
#2009-06-05| 680.17
#2009-06-08| 675.78
#2009-06-09| 680.70
#2009-06-10| 683.56
#2009-06-11| 689.96
#2009-06-12| 688.19
#2009-06-15| 670.29
#2009-06-16| 665.19
#2009-06-17| 659.99
#2009-06-18| 664.96
#2009-06-19| 669.09
#2009-06-22| 651.36
#2009-06-23| 651.25
#2009-06-24| 659.68
#2009-06-25| 664.12
#2009-06-26| 667.64
#2009-06-29| 673.25
#2009-06-30| 667.85
#2009-07-01| 674.14
#2009-07-02| 656.31
#2009-07-03| .
#2009-07-06| 652.33
#2009-07-07| 644.73
#2009-07-08| 639.69
#2009-07-09| 643.23
#2009-07-10| 639.35
#2009-07-13| 650.12
#2009-07-14| 657.06
#2009-07-15| 675.77
#2009-07-16| 681.39
#2009-07-17| 682.64
#2009-07-20| 691.55
#2009-07-21| 696.95
#2009-07-22| 696.90
#2009-07-23| 710.55
#2009-07-24| 712.00
#2009-07-27| 715.41
#2009-07-28| 712.56
#2009-07-29| 709.79
#2009-07-30| 720.28
#2009-07-31| 723.49
#2009-08-03| 737.44
#2009-08-04| 738.14
#2009-08-05| 734.92
#2009-08-06| 733.20
#2009-08-07| 736.22
#2009-08-10| 733.50
#2009-08-11| 725.59
#2009-08-12| 732.59
#2009-08-13| 740.41
#2009-08-14| 735.12
#2009-08-17| 715.34
#2009-08-18| 722.99
#2009-08-19| 727.20
#2009-08-20| 735.37
#2009-08-21| 747.90
#2009-08-24| 752.41
#2009-08-25| 754.29
#2009-08-26| 751.29
#2009-08-27| 750.71
#2009-08-28| 755.95
#2009-08-31| 750.46
#2009-09-01| 737.47
#2009-09-02| 733.06
#2009-09-03| 736.30
#2009-09-04| 744.45
#2009-09-07| .
#2009-09-08| 759.35
#2009-09-09| 764.54
#2009-09-10| 769.93
#2009-09-11| 773.11
#2009-09-14| 772.91
#2009-09-15| 773.70
#2009-09-16| 786.20
#2009-09-17| 788.95
#2009-09-18| 787.55
#2009-09-21| 782.02
#2009-09-22| 790.24
#2009-09-23| 786.64
#2009-09-24| 776.17
#2009-09-25| 771.50
#2009-09-28| 780.54
#2009-09-29| 779.09
#2009-09-30| 779.36
#2009-10-01| 762.24
#2009-10-02| 753.77
#2009-10-05| 761.48
#2009-10-06| 776.84
#2009-10-07| 777.64
#2009-10-08| 787.17
#2009-10-09| 788.82
#2009-10-12| 793.32
#2009-10-13| 790.57
#2009-10-14| 805.27
#2009-10-15| 808.06
#2009-10-16| 800.64
#2009-10-19| 810.68
#2009-10-20| 807.31
#2009-10-21| 805.62
#2009-10-22| 806.20
#2009-10-23| 799.23
#2009-10-26| 789.18
#2009-10-27| 784.21
#2009-10-28| 769.01
#2009-10-29| 782.91
#2009-10-30| 766.69
#2009-11-02| 769.48
#2009-11-03| 765.51
#2009-11-04| 773.65
#2009-11-05| 783.45
#2009-11-06| 786.15
#2009-11-09| 804.42
#2009-11-10| 803.91
#2009-11-11| 808.05
#2009-11-12| 801.57
#2009-11-13| 805.72
#2009-11-16| 817.79
#2009-11-17| 814.27
#2009-11-18| 816.05
#2009-11-19| 802.69
#2009-11-20| 798.28
#2009-11-23| 812.89
#2009-11-24| 809.24
#2009-11-25| 816.54
#2009-11-26| .
#2009-11-27| 798.54
#2009-11-30| 800.92
#2009-12-01| 816.51
#2009-12-02| 818.05
#2009-12-03| 815.04
#2009-12-04| 814.32
#2009-12-07| 811.42
#2009-12-08| 801.37
#2009-12-09| 800.03
#2009-12-10| 804.07
#2009-12-11| 804.94
#2009-12-14| 811.00
#2009-12-15| 806.35
#2009-12-16| 811.59
#2009-12-17| 797.47
#2009-12-18| 796.82
#2009-12-21| 805.08
#2009-12-22| 807.50
#2009-12-23| 812.38
#2009-12-24| 816.50
#2009-12-25| .
#2009-12-28| 819.53
#2009-12-29| 820.67
#2009-12-30| 816.47
#2009-12-31| 814.44
#2010-01-01| .
#2010-01-04| 828.86
#2010-01-05| 830.78
#2010-01-06| 831.11
#2010-01-07| 830.78
#2010-01-08| 834.27
#2010-01-11| 840.19
#2010-01-12| 834.34
#2010-01-13| 836.32
#2010-01-14| 840.56
#2010-01-15| 831.56
#2010-01-18| .
#2010-01-19| 837.70
#2010-01-20| 824.56
#2010-01-21| 811.92
#2010-01-22| 799.73
#2010-01-25| 799.21
#2010-01-26| 795.64
#2010-01-27| 794.12
#2010-01-28| 785.60
#2010-01-29| 780.01
#2010-02-01| 787.00
#2010-02-02| 797.47
#2010-02-03| 793.37
#2010-02-04| 770.02
#2010-02-05| 762.74
#2010-02-08| 761.12
#2010-02-09| 767.43
#2010-02-10| 767.81
#2010-02-11| 772.71
#2010-02-12| 771.97
#2010-02-15| .
#2010-02-16| 785.12
#2010-02-17| 791.16
#2010-02-18| 794.96
#2010-02-19| 792.67
#2010-02-22| 795.58
#2010-02-23| 787.32
#2010-02-24| 791.18
#2010-02-25| 784.64
#2010-02-26| 791.13
#2010-03-01| 796.52
#2010-03-02| 802.64
#2010-03-03| 808.28
#2010-03-04| 807.48
#2010-03-05| 818.12
#2010-03-08| 820.58
#2010-03-09| 820.20
#2010-03-10| 824.93
#2010-03-11| 826.49
#2010-03-12| 829.64
#2010-03-15| 825.97
#2010-03-16| 834.15
#2010-03-17| 840.01
#2010-03-18| 836.58
#2010-03-19| 832.38
#2010-03-22| 834.24
#2010-03-23| 839.61
#2010-03-24| 832.40
#2010-03-25| 833.82
#2010-03-26| 834.31
#2010-03-29| 840.07
#2010-03-30| 840.30
#2010-03-31| 839.93
#2010-04-01| 848.11
#2010-04-02| .
#2010-04-05| 851.49
#2010-04-06| 851.98
#2010-04-07| 848.38
#2010-04-08| 847.26
#2010-04-09| 855.66
#2010-04-12| 859.76
#2010-04-13| 857.55
#2010-04-14| 867.20
#2010-04-15| 868.63
#2010-04-16| 854.61
#2010-04-19| 852.47
#2010-04-20| 860.07
#2010-04-21| 857.55
#2010-04-22| 852.79
#2010-04-23| 857.96
#2010-04-26| 859.70
#2010-04-27| 840.71
#2010-04-28| 836.28
#2010-04-29| 846.31
#2010-04-30| 838.82
#2010-05-03| 842.27
#2010-05-04| 820.51
#2010-05-05| 811.56
#2010-05-06| 788.86
#2010-05-07| 771.08
#2010-05-10| 810.04
#2010-05-11| 804.43
#2010-05-12| 814.49
#2010-05-13| 809.28
#2010-05-14| 788.81
#2010-05-17| 784.29
#2010-05-18| 781.48
#2010-05-19| 770.26
#2010-05-20| 747.00
#2010-05-21| 754.82
#2010-05-24| 748.04
#2010-05-25| 737.86
#2010-05-26| 740.93
#2010-05-27| 763.74
#2010-05-28| 759.90
#2010-05-31| .
#2010-06-01| 752.25
#2010-06-02| 760.67
#2010-06-03| 768.23
#2010-06-04| 745.64
#2010-06-07| 733.26
#2010-06-08| 736.69
#2010-06-09| 739.86
#2010-06-10| 757.68
#2010-06-11| 761.45
#2010-06-14| 768.34
#2010-06-15| 780.93
#2010-06-16| 782.90
#2010-06-17| 784.43
#2010-06-18| 786.25
#2010-06-21| 789.56
#2010-06-22| 778.62
#2010-06-23| 772.13
#2010-06-24| 762.29
#2010-06-25| 760.72
#2010-06-28| 763.00
#2010-06-29| 738.33
#2010-06-30| 733.93
#2010-07-01| 730.16
#2010-07-02| 730.43
#2010-07-05| .
#2010-07-06| 740.64
#2010-07-07| 756.11
#2010-07-08| 765.40
#2010-07-09| 770.29
#2010-07-12| 770.65
#2010-07-13| 783.19
#2010-07-14| 785.75
#2010-07-15| 785.68
#2010-07-16| 768.54
#2010-07-19| 768.24
#2010-07-20| 771.58
#2010-07-21| 767.61
#2010-07-22| 783.52
#2010-07-23| 788.27
#2010-07-26| 796.91
#2010-07-27| 798.21
#2010-07-28| 796.58
#2010-07-29| 795.69
#2010-07-30| 793.70
#2010-08-02| 813.34
#2010-08-03| 813.55
#2010-08-04| 814.21
#2010-08-05| 814.15
#2010-08-06| 813.28
#2010-08-09| 817.87
#2010-08-10| 809.24
#2010-08-11| 786.48
#2010-08-12| 781.90
#2010-08-13| 779.96
#2010-08-16| 781.63
#2010-08-17| 790.90
#2010-08-18| 791.36
#2010-08-19| 781.44
#2010-08-20| 772.85
#2010-08-23| 772.40
#2010-08-24| 761.89
#2010-08-25| 758.81
#2010-08-26| 760.78
#2010-08-27| 769.65
#2010-08-30| 765.11
#2010-08-31| 763.59
#2010-09-01| 786.06
#2010-09-02| 791.13
#2010-09-03| 800.08
#2010-09-06| .
#2010-09-07| 793.97
#2010-09-08| 798.10
#2010-09-09| 803.64
#2010-09-10| 805.42
#2010-09-13| 816.31
#2010-09-14| 818.86
#2010-09-15| 820.04
#2010-09-16| 818.71
#2010-09-17| 817.69
#2010-09-20| 829.08
#2010-09-21| 827.44
#2010-09-22| 827.97
#2010-09-23| 822.51
#2010-09-24| 837.21
#2010-09-27| 835.04
#2010-09-28| 838.20
#2010-09-29| 837.62
#2010-09-30| 834.38
#2010-10-01| 838.01
#2010-10-04| 831.75
#2010-10-05| 848.60
#2010-10-06| 852.96
#2010-10-07| 853.40
#2010-10-08| 855.98
#2010-10-11| 856.35
#2010-10-12| 855.23
#2010-10-13| 865.47
#2010-10-14| 867.74
#2010-10-15| 866.14
#2010-10-18| 869.45
#2010-10-19| 855.83
#2010-10-20| 865.47
#2010-10-21| 867.99
#2010-10-22| 866.38
#2010-10-25| 870.90
#2010-10-26| 867.16
#2010-10-27| 860.33
#2010-10-28| 865.67
#2010-10-29| 866.17
#2010-11-01| 867.01
#2010-11-02| 874.78
#2010-11-03| 875.29
#2010-11-04| 896.18
#2010-11-05| 897.08
#2010-11-08| 894.55
#2010-11-09| 892.43
#2010-11-10| 887.16
#2010-11-11| 885.33
#2010-11-12| 877.24
#2010-11-15| 876.30
#2010-11-16| 860.21
#2010-11-17| 861.73
#2010-11-18| 875.70
#2010-11-19| 876.52
#2010-11-22| 873.50
#2010-11-23| 858.35
#2010-11-24| 867.04
#2010-11-25| .
#2010-11-26| 858.90
#2010-11-29| 852.26
#2010-11-30| 847.20
#2010-12-01| 864.10
#2010-12-02| 878.42
#2010-12-03| 884.66
#2010-12-06| 882.73
#2010-12-07| 885.94
#2010-12-08| 884.69
#2010-12-09| 888.25
#2010-12-10| 892.30
#2010-12-13| 898.29
#2010-12-14| 899.81
#2010-12-15| 894.22
#2010-12-16| 894.66
#2010-12-17| 892.83
#2010-12-20| 894.12
#2010-12-21| 902.28
#2010-12-22| 904.18
#2010-12-23| 904.09
#2010-12-24| .
#2010-12-27| 903.75
#2010-12-28| 905.57
#2010-12-29| 907.82
#2010-12-30| 906.13
#2010-12-31| 908.46
#2011-01-03| 914.51
#2011-01-04| 915.18
#2011-01-05| 913.12
#2011-01-06| 911.84
#2011-01-07| 909.72
#2011-01-10| 905.52
#2011-01-11| 910.38
#2011-01-12| 922.23
#2011-01-13| 926.63
#2011-01-14| 929.93
#2011-01-17| .
#2011-01-18| 934.93
#2011-01-19| 929.03
#2011-01-20| 920.22
#2011-01-21| 926.14
#2011-01-24| 933.13
#2011-01-25| 931.99
#2011-01-26| 937.40
#2011-01-27| 939.26
#2011-01-28| 925.43
#2011-01-31| 930.20
#2011-02-01| 946.17
#2011-02-02| 947.68
#2011-02-03| 945.86
#2011-02-04| 946.90
#2011-02-07| 952.49
#2011-02-08| 958.31
#2011-02-09| 955.36
#2011-02-10| 952.46
#2011-02-11| 954.99
#2011-02-14| 957.73
#2011-02-15| 957.58
#2011-02-16| 963.15
#2011-02-17| 968.26
#2011-02-18| 970.42
#2011-02-21| .
#2011-02-22| 953.14
#2011-02-23| 947.65
#2011-02-24| 946.20
#2011-02-25| 956.05
#2011-02-28| 963.55
#2011-03-01| 955.11
#2011-03-02| 953.83
#2011-03-03| 964.61
#2011-03-04| 961.36
#2011-03-07| 954.66
#2011-03-08| 956.82
#2011-03-09| 955.85
#2011-03-10| 937.11
#2011-03-11| 938.67
#2011-03-14| 930.09
#2011-03-15| 911.08
#2011-03-16| 900.21
#2011-03-17| 914.33
#2011-03-18| 919.60
#2011-03-21| 934.42
#2011-03-22| 936.09
#2011-03-23| 936.78
#2011-03-24| 945.94
#2011-03-25| 947.34
#2011-03-28| 944.50
#2011-03-29| 947.29
#2011-03-30| 955.81
#2011-03-31| 954.63
#2011-04-01| 960.19
#2011-04-04| 963.14
#2011-04-05| 962.15
#2011-04-06| 966.44
#2011-04-07| 963.83
#2011-04-08| 967.77
#2011-04-11| 965.81
#2011-04-12| 955.33
#2011-04-13| 958.81
#2011-04-14| 957.24
#2011-04-15| 958.41
#2011-04-18| 943.20
#2011-04-19| 949.22
#2011-04-20| 968.02
#2011-04-21| 975.61
#2011-04-22| .
#2011-04-25| 973.25
#2011-04-26| 980.33
#2011-04-27| 984.26
#2011-04-28| 993.37
#2011-04-29| 996.44
#2011-05-02| 998.26
#2011-05-03| 991.93
#2011-05-04| 983.67
#2011-05-05| 972.21
#2011-05-06| 975.96
#2011-05-09| 972.45
#2011-05-10| 981.44
#2011-05-11| 975.08
#2011-05-12| 971.21
#2011-05-13| 965.53
#2011-05-16| 961.59
#2011-05-17| 956.90
#2011-05-18| 966.11
#2011-05-19| 969.32
#2011-05-20| 962.76
#2011-05-23| 946.93
#2011-05-24| 948.50
#2011-05-25| 952.09
#2011-05-26| 956.44
#2011-05-27| 964.91
#2011-05-30| .
#2011-05-31| 976.43
#2011-06-01| 962.21
#2011-06-02| 955.47
#2011-06-03| 951.72
#2011-06-06| 944.06
#2011-06-07| 945.38
#2011-06-08| 938.29
#2011-06-09| 943.08
#2011-06-10| 928.90
#2011-06-13| 929.31
#2011-06-14| 941.97
#2011-06-15| 925.87
#2011-06-16| 919.42
#2011-06-17| 924.49
#2011-06-20| 925.66
#2011-06-21| 940.11
#2011-06-22| 937.79
#2011-06-23| 925.20
#2011-06-24| 920.19
#2011-06-27| 925.69
#2011-06-28| 936.83
#2011-06-29| 949.27
#2011-06-30| 961.72
#2011-07-01| 971.28
#2011-07-04| .
#2011-07-05| 972.58
#2011-07-06| 969.77
#2011-07-07| 977.67
#2011-07-08| 970.48
#2011-07-11| 949.86
#2011-07-12| 944.21
#2011-07-13| 953.49
#2011-07-14| 946.81
#2011-07-15| 948.55
#2011-07-18| 937.05
#2011-07-19| 951.61
#2011-07-20| 956.81
#2011-07-21| 971.36
#2011-07-22| 974.41
#2011-07-25| 968.82
#2011-07-26| 969.40
#2011-07-27| 952.14
#2011-07-28| 948.16
#2011-07-29| 943.08
#2011-08-01| 936.20
#2011-08-02| 916.16
#2011-08-03| 912.69
#2011-08-04| 873.15
#2011-08-05| 863.96
#2011-08-08| 818.89
#2011-08-09| 843.90
#2011-08-10| 816.83
#2011-08-11| 844.57
#2011-08-12| 854.87
#2011-08-15| 872.32
#2011-08-16| 866.33
#2011-08-17| 869.39
#2011-08-18| 830.79
#2011-08-19| 818.89
#2011-08-22| 819.06
#2011-08-23| 838.95
#2011-08-24| 847.53
#2011-08-25| 836.97
#2011-08-26| 843.07
#2011-08-29| 863.73
#2011-08-30| 867.01
#2011-08-31| 877.77
#2011-09-01| 871.85
#2011-09-02| 851.22
#2011-09-05| .
#2011-09-06| 828.22
#2011-09-07| 851.50
#2011-09-08| 848.17
#2011-09-09| 822.44
#2011-09-12| 814.66
#2011-09-13| 823.45
#2011-09-14| 831.71
#2011-09-15| 849.76
#2011-09-16| 854.06
#2011-09-19| 840.07
#2011-09-20| 844.50
#2011-09-21| 825.46
#2011-09-22| 790.65
#2011-09-23| 795.13
#2011-09-26| 807.32
#2011-09-27| 828.92
#2011-09-28| 816.29
#2011-09-29| 821.93
#2011-09-30| 802.96
#2011-10-03| 782.12
#2011-10-04| 783.07
#2011-10-05| 799.58
#2011-10-06| 819.25
#2011-10-07| 820.72
#2011-10-10| 843.60
#2011-10-11| 845.29
#2011-10-12| 857.30
#2011-10-13| 852.13
#2011-10-14| 865.30
#2011-10-17| 854.26
#2011-10-18| 859.39
#2011-10-19| 857.22
#2011-10-20| 852.01
#2011-10-21| 871.80
#2011-10-24| 883.62
#2011-10-25| 871.74
#2011-10-26| 875.42
#2011-10-27| 911.89
#2011-10-28| 914.07
#2011-10-31| 888.03
#2011-11-01| 857.13
#2011-11-02| 868.83
#2011-11-03| 881.88
#2011-11-04| 878.34
#2011-11-07| 880.30
#2011-11-08| 889.22
#2011-11-09| 863.03
#2011-11-10| 863.07
#2011-11-11| 882.57
#2011-11-14| 874.45
#2011-11-15| 872.49
#2011-11-16| 863.72
#2011-11-17| 851.75
#2011-11-18| 848.32
#2011-11-21| 829.18
#2011-11-22| 826.69
#2011-11-23| 808.93
#2011-11-24| .
#2011-11-25| 805.64
#2011-11-28| 831.06
#2011-11-29| 836.05
#2011-11-30| 869.67
#2011-12-01| 869.21
#2011-12-02| 871.27
#2011-12-05| 879.49
#2011-12-06| 876.29
#2011-12-07| 879.08
#2011-12-08| 862.60
#2011-12-09| 872.36
#2011-12-12| 858.71
#2011-12-13| 852.22
#2011-12-14| 837.79
#2011-12-15| 840.90
#2011-12-16| 843.26
#2011-12-19| 835.45
#2011-12-20| 856.43
#2011-12-21| 856.63
#2011-12-22| 863.67
#2011-12-23| 870.53
#2011-12-26| .
#2011-12-27| 871.42
#2011-12-28| 860.18
#2011-12-29| 867.43
#2011-12-30| 870.36
#2012-01-02| .
#2012-01-03| 887.75
#2012-01-04| 885.80
#2012-01-05| 881.73
#2012-01-06| 877.87
#2012-01-09| 878.65
#2012-01-10| 889.50
#2012-01-11| 887.00
#2012-01-12| 889.17
#2012-01-13| 884.48
#2012-01-16| .
#2012-01-17| 892.47
#2012-01-18| 900.12
#2012-01-19| 907.79
#2012-01-20| 909.64
#2012-01-23| 914.52
#2012-01-24| 910.67
#2012-01-25| 915.25
#2012-01-26| 919.90
#2012-01-27| 916.28
#2012-01-30| 911.32
#2012-01-31| 912.56
#2012-02-01| 924.45
#2012-02-02| 926.04
#2012-02-03| 936.72
#2012-02-06| 936.26
#2012-02-07| 939.85
#2012-02-08| 941.96
#2012-02-09| 944.18
#2012-02-10| 933.79
#2012-02-13| 941.09
#2012-02-14| 937.44
#2012-02-15| 937.53
#2012-02-16| 942.30
#2012-02-17| 948.06
#2012-02-20| .
#2012-02-21| 952.90
#2012-02-22| 948.78
#2012-02-23| 952.59
#2012-02-24| 957.25
#2012-02-27| 956.28
#2012-02-28| 960.14
#2012-02-29| 957.22
#2012-03-01| 961.82
#2012-03-02| 957.25
#2012-03-05| 953.03
#2012-03-06| 933.63
#2012-03-07| 937.90
#2012-03-08| 952.28
#2012-03-09| 953.35
#2012-03-12| 952.03
#2012-03-13| 966.66
#2012-03-14| 964.93
#2012-03-15| 971.08
#2012-03-16| 975.66
#2012-03-19| 979.37
#2012-03-20| 973.23
#2012-03-21| 970.27
#2012-03-22| 964.08
#2012-03-23| 967.13
#2012-03-26| 978.92
#2012-03-27| 977.63
#2012-03-28| 971.65
#2012-03-29| 966.48
#2012-03-30| 971.27
#2012-04-02| 980.94
#2012-04-03| 975.63
#2012-04-04| 957.85
#2012-04-05| 957.20
#2012-04-06| .
#2012-04-09| 949.65
#2012-04-10| 933.53
#2012-04-11| 939.43
#2012-04-12| 952.46
#2012-04-13| 940.43
#2012-04-16| 939.99
#2012-04-17| 955.35
#2012-04-18| 952.75
#2012-04-19| 948.23
#2012-04-20| 951.63
#2012-04-23| 938.82
#2012-04-24| 944.61
#2012-04-25| 954.99
#2012-04-26| 961.05
#2012-04-27| 965.04
#2012-04-30| 961.44
#2012-05-01| 964.33
#2012-05-02| 960.56
#2012-05-03| 955.38
#2012-05-04| 940.99
#2012-05-07| 939.06
#2012-05-08| 931.23
#2012-05-09| 924.71
#2012-05-10| 928.56
#2012-05-11| 927.08
#2012-05-14| 913.59
#2012-05-15| 906.74
#2012-05-16| 900.82
#2012-05-17| 890.48
#2012-05-18| 881.52
#2012-05-21| 891.55
#2012-05-22| 898.16
#2012-05-23| 889.26
#2012-05-24| 892.63
#2012-05-25| 890.55
#2012-05-28| .
#2012-05-29| 900.51
#2012-05-30| 885.80
#2012-05-31| 883.19
#2012-06-01| 864.88
#2012-06-04| 864.26
#2012-06-05| 869.17
#2012-06-06| 888.48
#2012-06-07| 893.65
#2012-06-08| 893.35
#2012-06-11| 889.07
#2012-06-12| 895.57
#2012-06-13| 894.28
#2012-06-14| 899.10
#2012-06-15| 908.28
#2012-06-18| 910.06
#2012-06-19| 921.80
#2012-06-20| 923.32
#2012-06-21| 906.40
#2012-06-22| 905.99
#2012-06-25| 892.78
#2012-06-26| 894.90
#2012-06-27| 903.54
#2012-06-28| 901.51
#2012-06-29| 928.94
#2012-07-02| 932.37
#2012-07-03| 940.74
#2012-07-04| .
#2012-07-05| 934.00
#2012-07-06| 924.31
#2012-07-09| 920.97
#2012-07-10| 916.85
#2012-07-11| 917.30
#2012-07-12| 908.90
#2012-07-13| 923.12
#2012-07-16| 922.88
#2012-07-17| 926.26
#2012-07-18| 934.26
#2012-07-19| 940.49
#2012-07-20| 928.47
#2012-07-23| 914.48
#2012-07-24| 907.60
#2012-07-25| 907.16
#2012-07-26| 926.94
#2012-07-27| 943.84
#2012-07-30| 946.40
#2012-07-31| 943.82
#2012-08-01| 942.31
#2012-08-02| 932.63
#2012-08-03| 952.06
#2012-08-06| 957.46
#2012-08-07| 963.56
#2012-08-08| 963.73
#2012-08-09| 964.99
#2012-08-10| 965.41
#2012-08-13| 964.17
#2012-08-14| 965.26
#2012-08-15| 965.27
#2012-08-16| 973.13
#2012-08-17| 974.79
#2012-08-20| 974.63
#2012-08-21| 977.17
#2012-08-22| 973.23
#2012-08-23| 970.57
#2012-08-24| 971.96
#2012-08-27| 972.89
#2012-08-28| 971.22
#2012-08-29| 970.62
#2012-08-30| 962.18
#2012-08-31| 968.05
#2012-09-03| .
#2012-09-04| 964.89
#2012-09-05| 964.46
#2012-09-06| 983.78
#2012-09-07| 993.23
#2012-09-10| 988.71
#2012-09-11| 992.84
#2012-09-12| 996.01
#2012-09-13|1006.17
#2012-09-14|1019.10
#2012-09-17|1015.68
#2012-09-18|1011.92
#2012-09-19|1014.80
#2012-09-20|1010.21
#2012-09-21|1012.58
#2012-09-24|1008.22
#2012-09-25|1004.46
#2012-09-26| 992.18
#2012-09-27|1000.33
#2012-09-28| 993.66
#2012-10-01| 999.76
#2012-10-02|1000.26
#2012-10-03|1000.44
#2012-10-04|1007.87
#2012-10-05|1012.17
#2012-10-08|1005.76
#2012-10-09| 995.93
#2012-10-10| 990.04
#2012-10-11| 992.90
#2012-10-12| 990.66
#2012-10-15| 996.12
#2012-10-16|1008.95
#2012-10-17|1016.53
#2012-10-18|1016.08
#2012-10-19|1002.57
#2012-10-22|1001.71
#2012-10-23| 985.67
#2012-10-24| 985.24
#2012-10-25| 987.98
#2012-10-26| 986.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.18
#2012-11-01| 995.67
#2012-11-02| 990.37
#2012-11-05| 988.47
#2012-11-06| 994.69
#2012-11-07| 977.68
#2012-11-08| 968.46
#2012-11-09| 968.44
#2012-11-12| 967.55
#2012-11-13| 965.98
#2012-11-14| 955.11
#2012-11-15| 952.41
#2012-11-16| 951.85
#2012-11-19| 973.14
#2012-11-20| 973.68
#2012-11-21| 976.14
#2012-11-22| .
#2012-11-23| 991.98
#2012-11-26| 990.17
#2012-11-27| 987.45
#2012-11-28| 991.39
#2012-11-29| 999.56
#2012-11-30|1000.00
#2012-12-03| 999.23
#2012-12-04| 998.88
#2012-12-05|1000.25
#2012-12-06|1002.98
#2012-12-07|1004.32
#2012-12-10|1005.06
#2012-12-11|1011.44
#2012-12-12|1013.29
#2012-12-13|1009.86
#2012-12-14|1008.16
#2012-12-17|1015.65
#2012-12-18|1025.43
#2012-12-19|1025.44
#2012-12-20|1027.74
#2012-12-21|1019.70
#2012-12-24|1017.92
#2012-12-25|1018.38
#2012-12-26|1016.06
#2012-12-27|1016.35
#2012-12-28|1008.83
#2012-12-31|1018.15
#2013-01-01|1018.17
#2013-01-02|1040.88
#2013-01-03|1038.45
#2013-01-04|1042.41
#2013-01-07|1040.10
#2013-01-08|1036.67
#2013-01-09|1040.19
#2013-01-10|1049.03
#2013-01-11|1051.68
#2013-01-14|1050.51
#2013-01-15|1052.09
#2013-01-16|1049.86
#2013-01-17|1055.48
#2013-01-18|1056.63
#2013-01-21|1057.80
#2013-01-22|1060.62
#2013-01-23|1060.72
#2013-01-24|1063.24
#2013-01-25|1070.07
#2013-01-28|1068.48
#2013-01-29|1074.43
#2013-01-30|1073.56
#2013-01-31|1070.30
#2013-02-01|1079.66
#2013-02-04|1065.75
#2013-02-05|1070.92
#2013-02-06|1072.56
#2013-02-07|1067.55
#2013-02-08|1074.37
#2013-02-11|1070.99
#2013-02-12|1076.91
#2013-02-13|1077.92
#2013-02-14|1075.88
#2013-02-15|1072.66
#2013-02-18|1073.78
#2013-02-19|1082.64
#2013-02-20|1075.11
#2013-02-21|1061.24
#2013-02-22|1069.22
#2013-02-25|1060.93
#2013-02-26|1056.80
#2013-02-27|1067.56
#2013-02-28|1071.65
#2013-03-01|1069.34
#2013-03-04|1072.42
#2013-03-05|1084.14
#2013-03-06|1085.62
#2013-03-07|1088.18
#2013-03-08|1091.29
#2013-03-11|1095.77
#2013-03-12|1094.78
#2013-03-13|1092.44
#2013-03-14|1100.36
#2013-03-15|1102.85
#2013-03-18|1092.79
#2013-03-19|1089.11
#2013-03-20|1095.54
#2013-03-21|1089.03
#2013-03-22|1094.08
#2013-03-25|1089.31
#2013-03-26|1094.35
#2013-03-27|1092.08
#2013-03-28|1096.45
#2013-03-29|1096.18
#2013-04-01|1092.38
#2013-04-02|1099.26
#2013-04-03|1091.44
#2013-04-04|1089.24
#2013-04-05|1086.42
#2013-04-08|1092.26
#2013-04-09|1097.21
#2013-04-10|1112.23
#2013-04-11|1120.57
#2013-04-12|1115.64
#2013-04-15|1096.90
#2013-04-16|1103.19
#2013-04-17|1088.87
#2013-04-18|1083.65
#2013-04-19|1090.66
#2013-04-22|1094.07
#2013-04-23|1107.14
#2013-04-24|1112.04
#2013-04-25|1118.38
#2013-04-26|1117.76
#2013-04-29|1126.62
#2013-04-30|1132.00
#2013-05-01|1124.93
#2013-05-02|1128.07
#2013-05-03|1138.22
#2013-05-06|1137.87
#2013-05-07|1145.29
#2013-05-08|1154.63
#2013-05-09|1149.29
#2013-05-10|1149.56
#2013-05-13|1151.21
#2013-05-14|1158.42
#2013-05-15|1162.81
#2013-05-16|1160.66
#2013-05-17|1164.91
#2013-05-20|1168.61
#2013-05-21|1170.35
#2013-05-22|1165.28
#2013-05-23|1151.32
#2013-05-24|1150.75
#2013-05-27|1148.92
#2013-05-28|1155.40
#2013-05-29|1148.70
#2013-05-30|1151.68
#2013-05-31|1135.93
#2013-06-03|1137.32
#2013-06-04|1137.79
#2013-06-05|1122.31
#2013-06-06|1123.95
#2013-06-07|1136.22
#2013-06-10|1137.99
#2013-06-11|1130.33
#2013-06-12|1126.02
#2013-06-13|1132.00
#2013-06-14|1131.04
#2013-06-17|1140.72
#2013-06-18|1145.71
#2013-06-19|1138.70
#2013-06-20|1099.96
#2013-06-21|1098.00
#2013-06-24|1082.53
#2013-06-25|1091.64
#2013-06-26|1102.61
#2013-06-27|1110.41
#2013-06-28|1107.81
#2013-07-01|1115.87
#2013-07-02|1116.23
#2013-07-03|1112.99
#2013-07-04|1119.17
#2013-07-05|1119.83
#2013-07-08|1126.89
#2013-07-09|1135.27
#2013-07-10|1138.72
#2013-07-11|1156.89
#2013-07-12|1158.23
#2013-07-15|1160.32
#2013-07-16|1159.77
#2013-07-17|1162.38
#2013-07-18|1168.30
#2013-07-19|1170.49
#2013-07-22|1175.84
#2013-07-23|1175.25
#2013-07-24|1174.48
#2013-07-25|1174.06
#2013-07-26|1173.16
#2013-07-29|1168.03
#2013-07-30|1168.49
#2013-07-31|1166.91
#2013-08-01|1179.65
#2013-08-02|1186.22
#2013-08-05|1183.66
#2013-08-06|1181.36
#2013-08-07|1175.48
#2013-08-08|1182.09
#2013-08-09|1181.16
#2013-08-12|1179.15
#2013-08-13|1181.87
#2013-08-14|1182.02
#2013-08-15|1167.65
#2013-08-16|1168.10
#2013-08-19|1162.53
#2013-08-20|1161.89
#2013-08-21|1153.73
#2013-08-22|1160.28
#2013-08-23|1168.65
#2013-08-26|1165.50
#2013-08-27|1149.86
#2013-08-28|1147.23
#2013-08-29|1148.13
#2013-08-30|1141.83
#2013-09-02|1148.64
#2013-09-03|1152.23
#2013-09-04|1160.41
#2013-09-05|1161.48
#2013-09-06|1165.27
#2013-09-09|1175.21
#2013-09-10|1185.36
#2013-09-11|1190.57
#2013-09-12|1188.53
#2013-09-13|1189.22
#2013-09-16|1199.04
#2013-09-17|1199.76
#2013-09-18|1211.02
#2013-09-19|1219.85
#2013-09-20|1212.37
#2013-09-23|1207.87
#2013-09-24|1206.04
#2013-09-25|1204.60
#2013-09-26|1207.74
#2013-09-27|1206.14
#2013-09-30|1197.12
#2013-10-01|1204.88
#2013-10-02|1203.19
#2013-10-03|1196.85
#2013-10-04|1200.76
#2013-10-07|1192.49
#2013-10-08|1182.22
#2013-10-09|1179.63
#2013-10-10|1200.70
#2013-10-11|1209.44
#2013-10-14|1213.78
#2013-10-15|1210.15
#2013-10-16|1220.08
#2013-10-17|1232.41
#2013-10-18|1241.40
#2013-10-21|1242.28
#2013-10-22|1251.18
#2013-10-23|1244.36
#2013-10-24|1249.25
#2013-10-25|1249.65
#2013-10-28|1251.42
#2013-10-29|1255.06
#2013-10-30|1252.91
#2013-10-31|1245.84
#2013-11-01|1242.73
#2013-11-04|1247.11
#2013-11-05|1244.03
#2013-11-06|1251.06
#2013-11-07|1236.60
#2013-11-08|1243.46
#2013-11-11|1246.86
#2013-11-12|1244.88
#2013-11-13|1247.98
#2013-11-14|1257.14
#2013-11-15|1263.66
#2013-11-18|1265.00
#2013-11-19|1260.43
#2013-11-20|1256.68
#2013-11-21|1260.95
#2013-11-22|1266.49
#2013-11-25|1266.95
#2013-11-26|1265.55
#2013-11-27|1268.28
#2013-11-28|1271.36
#2013-11-29|1271.04
#2013-12-02|1265.45
#2013-12-03|1259.08
#2013-12-04|1252.95
#2013-12-05|1248.21
#2013-12-06|1259.78
#2013-12-09|1263.53
#2013-12-10|1260.35
#2013-12-11|1249.49
#2013-12-12|1240.87
#2013-12-13|1240.00
#2013-12-16|1248.62
#2013-12-17|1243.70
#2013-12-18|1260.84
#2013-12-19|1264.91
#2013-12-20|1271.02
#2013-12-23|1279.59
#2013-12-24|1281.38
#2013-12-25|1281.47
#2013-12-26|1286.84
#2013-12-27|1293.22
#2013-12-30|1294.49
#2013-12-31|1298.33
#2014-01-01|1298.34
#2014-01-02|1285.79
#2014-01-03|1286.35
#2014-01-06|1282.59
#2014-01-07|1288.01
#2014-01-08|1289.76
#2014-01-09|1286.86
#2014-01-10|1293.40
#2014-01-13|1285.50
#2014-01-14|1291.22
#2014-01-15|1297.89
#2014-01-16|1297.24
#2014-01-17|1295.52
#2014-01-20|1295.46
#2014-01-21|1297.37
#2014-01-22|1299.02
#2014-01-23|1290.23
#2014-01-24|1264.82
#2014-01-27|1254.52
#2014-01-28|1259.29
#2014-01-29|1252.48
#2014-01-30|1256.51
#2014-01-31|1249.11
#2014-02-03|1227.97
#2014-02-04|1227.16
#2014-02-05|1229.13
#2014-02-06|1245.76
#2014-02-07|1260.77
#2014-02-10|1264.39
#2014-02-11|1278.65
#2014-02-12|1281.27
#2014-02-13|1285.95
#2014-02-14|1291.63
#2014-02-17|1294.18
#2014-02-18|1299.31
#2014-02-19|1294.95
#2014-02-20|1296.16
#2014-02-21|1298.78
#2014-02-24|1305.54
#2014-02-25|1306.13
#2014-02-26|1302.81
#2014-02-27|1306.11
#2014-02-28|1311.63
#2014-03-03|1296.13
#2014-03-04|1314.29
#2014-03-05|1315.63
#2014-03-06|1321.51
#2014-03-07|1317.74
#2014-03-10|1314.70
#2014-03-11|1311.17
#2014-03-12|1307.01
#2014-03-13|1295.53
#2014-03-14|1287.53
#2014-03-17|1298.28
#2014-03-18|1307.10
#2014-03-19|1301.26
#2014-03-20|1299.57
#2014-03-21|1298.89
#2014-03-24|1292.66
#2014-03-25|1300.81
#2014-03-26|1299.73
#2014-03-27|1299.64
#2014-03-28|1306.58
#2014-03-31|1315.86
#2014-04-01|1323.97
#2014-04-02|1327.00
#2014-04-03|1325.39
#2014-04-04|1317.94
#2014-04-07|1304.81
#2014-04-08|1308.57
#2014-04-09|1318.16
#2014-04-10|1302.54
#2014-04-11|1288.98
#2014-04-14|1294.68
#2014-04-15|1296.64
#2014-04-16|1310.97
#2014-04-17|1314.99
#2014-04-18|1315.16
#2014-04-21|1317.17
#2014-04-22|1325.11
#2014-04-23|1322.97
#2014-04-24|1324.54
#2014-04-25|1316.15
#2014-04-28|1318.41
#2014-04-29|1326.49
#2014-04-30|1330.81
#2014-05-01|1332.66
#2014-05-02|1331.51
#2014-05-05|1332.60
#2014-05-06|1327.19
#2014-05-07|1328.99
#2014-05-08|1331.78
#2014-05-09|1329.34
#2014-05-12|1339.11
#2014-05-13|1341.81
#2014-05-14|1340.18
#2014-05-15|1330.16
#2014-05-16|1332.06
#2014-05-19|1333.92
#2014-05-20|1327.83
#2014-05-21|1335.28
#2014-05-22|1339.68
#2014-05-23|1344.03
#2014-05-26|1348.08
#2014-05-27|1351.90
#2014-05-28|1350.55
#2014-05-29|1356.54
#2014-05-30|1358.26
#2014-06-02|1359.93
#2014-06-03|1358.92
#2014-06-04|1360.58
#2014-06-05|1366.80
#2014-06-06|1373.80
#2014-06-09|1375.07
#2014-06-10|1374.79
#2014-06-11|1371.62
#2014-06-12|1366.97
#2014-06-13|1368.42
#2014-06-16|1368.45
#2014-06-17|1370.16
#2014-06-18|1377.01
#2014-06-19|1385.52
#2014-06-20|1384.92
#2014-06-23|1383.82
#2014-06-24|1377.34
#2014-06-25|1377.65
#2014-06-26|1376.71
#2014-06-27|1379.73
#2014-06-30|1381.23
#2014-07-01|1390.50
#2014-07-02|1392.49
#2014-07-03|1398.48
#2014-07-04|1397.79
#2014-07-07|1391.11
#2014-07-08|1380.70
#2014-07-09|1384.58
#2014-07-10|1375.45
#2014-07-11|1377.00
#2014-07-14|1385.88
#2014-07-15|1381.40
#2014-07-16|1389.64
#2014-07-17|1376.22
#2014-07-18|1383.88
#2014-07-21|1380.52
#2014-07-22|1389.01
#2014-07-23|1391.75
#2014-07-24|1393.79
#2014-07-25|1387.26
#2014-07-28|1387.48
#2014-07-29|1384.32
#2014-07-30|1381.31
#2014-07-31|1360.12
#2014-08-01|1353.27
#2014-08-04|1357.02
#2014-08-05|1347.71
#2014-08-06|1344.17
#2014-08-07|1337.24
#2014-08-08|1342.61
#2014-08-11|1350.98
#2014-08-12|1349.11
#2014-08-13|1357.41
#2014-08-14|1363.09
#2014-08-15|1361.96
#2014-08-18|1372.63
#2014-08-19|1379.11
#2014-08-20|1380.12
#2014-08-21|1385.41
#2014-08-22|1380.77
#2014-08-25|1388.49
#2014-08-26|1391.80
#2014-08-27|1393.05
#2014-08-28|1388.11
#2014-08-29|1391.69
#2014-09-01|1391.49
#2014-09-02|1390.57
#2014-09-03|1394.90
#2014-09-04|1392.59
#2014-09-05|1394.19
#2014-09-08|1389.76
#2014-09-09|1381.13
#2014-09-10|1383.74
#2014-09-11|1384.89
#2014-09-12|1378.96
#2014-09-15|1377.27
#2014-09-16|1382.40
#2014-09-17|1385.02
#2014-09-18|1391.68
#2014-09-19|1389.90
#2014-09-22|1379.04
#2014-09-23|1371.07
#2014-09-24|1377.56
#2014-09-25|1360.21
#2014-09-26|1365.54
#2014-09-29|1360.84
#2014-09-30|1358.42
#2014-10-01|1342.83
#2014-10-02|1333.94
#2014-10-03|1340.50
#2014-10-06|1343.75
#2014-10-07|1328.44
#2014-10-08|1339.29
#2014-10-09|1322.72
#2014-10-10|1301.95
#2014-10-13|1291.14
#2014-10-14|1288.78
#2014-10-15|1275.41
#2014-10-16|1273.25
#2014-10-17|1291.00
#2014-10-20|1300.28
#2014-10-21|1320.63
#2014-10-22|1317.32
#2014-10-23|1328.40
#2014-10-24|1334.55
#2014-10-27|1333.52
#2014-10-28|1347.70
#2014-10-29|1348.91
#2014-10-30|1351.73
#2014-10-31|1367.24
#2014-11-03|1360.15
#2014-11-04|1359.31
#2014-11-05|1366.49
#2014-11-06|1368.07
#2014-11-07|1367.39
#2014-11-10|1373.89
#2014-11-11|1375.60
#2014-11-12|1373.84
#2014-11-13|1375.24
#2014-11-14|1375.84
#2014-11-17|1374.76
#2014-11-18|1385.17
#2014-11-19|1382.80
#2014-11-20|1383.38
#2014-11-21|1393.00
#2014-11-24|1395.53
#2014-11-25|1397.47
#2014-11-26|1402.17
#2014-11-27|1400.02
#2014-11-28|1395.91
#2014-12-01|1388.07
#2014-12-02|1393.27
#2014-12-03|1395.95
#2014-12-04|1393.37
#2014-12-05|1395.37
#2014-12-08|1385.64
#2014-12-09|1381.21
#2014-12-10|1362.46
#2014-12-11|1363.53
#2014-12-12|1343.34
#2014-12-15|1326.80
#2014-12-16|1327.34
#2014-12-17|1341.27
#2014-12-18|1369.51
#2014-12-19|1377.67
#2014-12-22|1383.13
#2014-12-23|1383.77
#2014-12-24|1385.22
#2014-12-25|1384.97
#2014-12-26|1387.92
#2014-12-29|1390.07
#2014-12-30|1381.24
#2014-12-31|1371.87
#2015-01-01|1371.88
#2015-01-02|1367.93
#2015-01-05|1340.29
#2015-01-06|1327.04
#2015-01-07|1334.09
#2015-01-08|1360.25
#2015-01-09|1351.18
#2015-01-12|1345.24
#2015-01-13|1346.37
#2015-01-14|1335.67
#2015-01-15|1333.30
#2015-01-16|1344.47
#2015-01-19|1349.49
#2015-01-20|1352.62
#2015-01-21|1360.02
#2015-01-22|1373.62
#2015-01-23|1371.04
#2015-01-26|1374.58
#2015-01-27|1367.51
#2015-01-28|1353.97
#2015-01-29|1358.30
#2015-01-30|1344.29
#2015-02-02|1358.56
#2015-02-03|1375.71
#2015-02-04|1375.50
#2015-02-05|1385.48
#2015-02-06|1380.39
#2015-02-09|1375.16
#2015-02-10|1384.89
#2015-02-11|1382.00
#2015-02-12|1397.47
#2015-02-13|1406.35
#2015-02-16|1406.89
#2015-02-17|1408.84
#2015-02-18|1411.50
#2015-02-19|1413.15
#2015-02-20|1418.99
#2015-02-23|1420.60
#2015-02-24|1424.91
#2015-02-25|1426.15
#2015-02-26|1424.01
#2015-02-27|1423.00
#2015-03-02|1426.27
#2015-03-03|1419.70
#2015-03-04|1414.03
#2015-03-05|1416.54
#2015-03-06|1398.86
#2015-03-09|1399.51
#2015-03-10|1375.31
#2015-03-11|1373.91
#2015-03-12|1388.63
#2015-03-13|1381.12
#2015-03-16|1397.91
#2015-03-17|1394.90
#2015-03-18|1409.28
#2015-03-19|1406.81
#2015-03-20|1425.83
#2015-03-23|1428.20
#2015-03-24|1423.59
#2015-03-25|1410.07
#2015-03-26|1401.30
#2015-03-27|1402.77
#2015-03-30|1413.62
#2015-03-31|1399.79
#2015-04-01|1397.59
#2015-04-02|1406.47
#2015-04-03|1408.73
#2015-04-06|1418.13
#2015-04-07|1418.31
#2015-04-08|1420.02
#2015-04-09|1424.50
#2015-04-10|1431.07
#2015-04-13|1425.28
#2015-04-14|1430.86
#2015-04-15|1433.95
#2015-04-16|1436.18
#2015-04-17|1422.26
#2015-04-20|1431.62
#2015-04-21|1433.72
#2015-04-22|1438.18
#2015-04-23|1442.79
#2015-04-24|1448.96
#2015-04-27|1450.05
#2015-04-28|1451.54
#2015-04-29|1445.23
#2015-04-30|1431.35
#2015-05-01|1439.27
#2015-05-04|1442.39
#2015-05-05|1428.13
#2015-05-06|1427.88
#2015-05-07|1426.44
#2015-05-08|1448.55
#2015-05-11|1444.20
#2015-05-12|1439.72
#2015-05-13|1443.70
#2015-05-14|1455.73
#2015-05-15|1458.56
#2015-05-18|1459.79
#2015-05-19|1456.52
#2015-05-20|1456.48
#2015-05-21|1462.15
#2015-05-22|1456.11
#2015-05-25|1454.89
#2015-05-26|1438.11
#2015-05-27|1449.37
#2015-05-28|1448.19
#2015-05-29|1437.78
#2015-06-01|1437.36
#2015-06-02|1440.23
#2015-06-03|1446.40
#2015-06-04|1435.22
#2015-06-05|1422.86
#2015-06-08|1416.33
#2015-06-09|1415.89
#2015-06-10|1436.50
#2015-06-11|1439.08
#2015-06-12|1431.13
#2015-06-15|1420.63
#2015-06-16|1426.30
#2015-06-17|1425.28
#2015-06-18|1440.83
#2015-06-19|1435.46
#2015-06-22|1453.23
#2015-06-23|1453.09
#2015-06-24|1444.98
#2015-06-25|1441.77
#2015-06-26|1438.23
#2015-06-29|1406.76
#2015-06-30|1404.77
#2015-07-01|1414.57
#2015-07-02|1414.70
#2015-07-03|1412.55
#2015-07-06|1401.10
#2015-07-07|1397.55
#2015-07-08|1383.80
#2015-07-09|1392.59
#2015-07-10|1414.38
#2015-07-13|1427.03
#2015-07-14|1435.49
#2015-07-15|1434.93
#2015-07-16|1446.57
#2015-07-17|1446.24
#2015-07-20|1447.81
#2015-07-21|1443.75
#2015-07-22|1434.87
#2015-07-23|1431.81
#2015-07-24|1417.61
#2015-07-27|1408.36
#2015-07-28|1419.61
#2015-07-29|1430.65
#2015-07-30|1429.89
#2015-07-31|1434.04
#2015-08-03|1430.66
#2015-08-04|1428.19
#2015-08-05|1432.19
#2015-08-06|1424.30
#2015-08-07|1419.75
#2015-08-10|1435.22
#2015-08-11|1421.54
#2015-08-12|1416.08
#2015-08-13|1416.24
#2015-08-14|1418.31
#2015-08-17|1422.11
#2015-08-18|1418.73
#2015-08-19|1404.19
#2015-08-20|1380.85
#2015-08-21|1342.56
#2015-08-24|1292.11
#2015-08-25|1287.81
#2015-08-26|1315.56
#2015-08-27|1343.47
#2015-08-28|1348.87
#2015-08-31|1338.46
#2015-09-01|1301.89
#2015-09-02|1315.14
#2015-09-03|1320.84
#2015-09-04|1298.46
#2015-09-07|1300.97
#2015-09-08|1324.88
#2015-09-09|1324.62
#2015-09-10|1322.95
#2015-09-11|1325.09
#2015-09-14|1318.94
#2015-09-15|1331.02
#2015-09-16|1347.47
#2015-09-17|1346.43
#2015-09-18|1327.87
#2015-09-21|1326.83
#2015-09-22|1304.54
#2015-09-23|1301.15
#2015-09-24|1293.75
#2015-09-25|1299.68
#2015-09-28|1272.74
#2015-09-29|1265.70
#2015-09-30|1291.58
#2015-10-01|1296.66
#2015-10-02|1312.04
#2015-10-05|1336.37
#2015-10-06|1338.77
#2015-10-07|1349.15
#2015-10-08|1357.79
#2015-10-09|1365.12
#2015-10-12|1366.32
#2015-10-13|1355.81
#2015-10-14|1349.18
#2015-10-15|1368.55
#2015-10-16|1375.77
#2015-10-19|1372.97
#2015-10-20|1370.73
#2015-10-21|1366.92
#2015-10-22|1381.22
#2015-10-23|1396.04
#2015-10-26|1394.81
#2015-10-27|1388.71
#2015-10-28|1403.17
#2015-10-29|1397.72
#2015-10-30|1396.49
#2015-11-02|1404.73
#2015-11-03|1406.42
#2015-11-04|1403.78
#2015-11-05|1402.03
#2015-11-06|1396.85
#2015-11-09|1386.08
#2015-11-10|1385.73
#2015-11-11|1387.07
#2015-11-12|1370.86
#2015-11-13|1356.26
#2015-11-16|1366.94
#2015-11-17|1374.13
#2015-11-18|1386.94
#2015-11-19|1394.42
#2015-11-20|1396.59
#2015-11-23|1392.06
#2015-11-24|1390.37
#2015-11-25|1392.31
#2015-11-26|1397.23
#2015-11-27|1394.59
#2015-11-30|1388.48
#2015-12-01|1401.93
#2015-12-02|1390.67
#2015-12-03|1375.08
#2015-12-04|1389.68
#2015-12-07|1383.41
#2015-12-08|1370.52
#2015-12-09|1365.15
#2015-12-10|1365.08
#2015-12-11|1343.70
#2015-12-14|1340.11
#2015-12-15|1352.56
#2015-12-16|1371.30
#2015-12-17|1360.26
#2015-12-18|1341.56
#2015-12-21|1346.03
#2015-12-22|1355.44
#2015-12-23|1372.83
#2015-12-24|1374.74
#2015-12-25|1374.26
#2015-12-28|1371.58
#2015-12-29|1384.27
#2015-12-30|1376.82
#2015-12-31|1365.28
#2016-01-01|1365.28
#2016-01-04|1338.34
#2016-01-05|1338.74
#2016-01-06|1322.78
#2016-01-07|1294.73
#2016-01-08|1282.62
#2016-01-11|1279.78
#2016-01-12|1284.24
#2016-01-13|1269.60
#2016-01-14|1274.36
#2016-01-15|1250.70
#2016-01-18|1245.65
#2016-01-19|1251.75
#2016-01-20|1227.68
#2016-01-21|1232.73
#2016-01-22|1264.63
#2016-01-25|1251.77
#2016-01-26|1263.49
#2016-01-27|1259.88
#2016-01-28|1260.86
#2016-01-29|1285.42
#2016-02-01|1288.28
#2016-02-02|1265.36
#2016-02-03|1266.34
#2016-02-04|1272.69
#2016-02-05|1252.52
#2016-02-08|1232.63
#2016-02-09|1225.59
#2016-02-10|1224.74
#2016-02-11|1209.26
#2016-02-12|1224.49
#2016-02-15|1238.14
#2016-02-16|1251.49
#2016-02-17|1271.03
#2016-02-18|1270.36
#2016-02-19|1266.30
#2016-02-22|1282.13
#2016-02-23|1267.85
#2016-02-24|1262.89
#2016-02-25|1279.21
#2016-02-26|1279.45
#2016-02-29|1272.96
#2016-03-01|1296.71
#2016-03-02|1307.44
#2016-03-03|1315.51
#2016-03-04|1323.30
#2016-03-07|1322.69
#2016-03-08|1311.86
#2016-03-09|1316.20
#2016-03-10|1315.58
#2016-03-11|1339.66
#2016-03-14|1341.00
#2016-03-15|1334.52
#2016-03-16|1336.24
#2016-03-17|1353.20
#2016-03-18|1356.02
#2016-03-21|1354.59
#2016-03-22|1354.19
#2016-03-23|1345.09
#2016-03-24|1337.66
#2016-03-25|1338.82
#2016-03-28|1342.05
#2016-03-29|1349.83
#2016-03-30|1363.91
#2016-03-31|1359.86
#2016-04-01|1354.12
#2016-04-04|1355.08
#2016-04-05|1337.28
#2016-04-06|1349.71
#2016-04-07|1340.21
#2016-04-08|1348.61
#2016-04-11|1348.67
#2016-04-12|1358.97
#2016-04-13|1376.68
#2016-04-14|1382.01
#2016-04-15|1380.96
#2016-04-18|1385.33
#2016-04-19|1399.03
#2016-04-20|1400.44
#2016-04-21|1396.46
#2016-04-22|1392.52
#2016-04-25|1389.89
#2016-04-26|1392.27
#2016-04-27|1392.58
#2016-04-28|1385.55
#2016-04-29|1379.42
#2016-05-02|1384.76
#2016-05-03|1371.06
#2016-05-04|1359.53
#2016-05-05|1357.96
#2016-05-06|1360.39
#2016-05-09|1360.63
#2016-05-10|1376.66
#2016-05-11|1369.22
#2016-05-12|1367.21
#2016-05-13|1355.72
#2016-05-16|1366.09
#2016-05-17|1359.88
#2016-05-18|1360.13
#2016-05-19|1349.33
#2016-05-20|1358.92
#2016-05-23|1355.88
#2016-05-24|1371.93
#2016-05-25|1384.65
#2016-05-26|1387.66
#2016-05-27|1391.14
#2016-05-30|1391.67
#2016-05-31|1389.25
#2016-06-01|1387.73
#2016-06-02|1388.74
#2016-06-03|1391.89
#2016-06-06|1398.07
#2016-06-07|1404.74
#2016-06-08|1409.16
#2016-06-09|1400.86
#2016-06-10|1382.09
#2016-06-13|1365.98
#2016-06-14|1353.95
#2016-06-15|1356.44
#2016-06-16|1352.92
#2016-06-17|1358.60
#2016-06-20|1381.87
#2016-06-21|1386.59
#2016-06-22|1386.47
#2016-06-23|1406.22
#2016-06-24|1337.36
#2016-06-27|1308.31
#2016-06-28|1331.28
#2016-06-29|1360.46
#2016-06-30|1376.91
#2016-07-01|1382.59
#2016-07-04|1382.70
#2016-07-05|1371.03
#2016-07-06|1366.60
#2016-07-07|1369.72
#2016-07-08|1384.81
#2016-07-11|1396.59
#2016-07-12|1407.76
#2016-07-13|1411.14
#2016-07-14|1418.67
#2016-07-15|1417.19
#2016-07-18|1419.65
#2016-07-19|1415.25
#2016-07-20|1422.24
#2016-07-21|1419.84
#2016-07-22|1421.51
#2016-07-25|1418.99
#2016-07-26|1420.30
#2016-07-27|1420.62
#2016-07-28|1421.76
#2016-07-29|1433.05
#2016-08-01|1430.42
#2016-08-02|1421.22
#2016-08-03|1418.75
#2016-08-04|1422.68
#2016-08-05|1430.97
#2016-08-08|1433.86
#2016-08-09|1441.31
#2016-08-10|1440.73
#2016-08-11|1448.36
#2016-08-12|1448.55
#2016-08-15|1451.09
#2016-08-16|1444.50
#2016-08-17|1445.32
#2016-08-18|1449.42
#2016-08-19|1445.24
#2016-08-22|1445.26
#2016-08-23|1450.27
#2016-08-24|1444.90
#2016-08-25|1441.74
#2016-08-26|1440.62
#2016-08-29|1440.66
#2016-08-30|1439.80
#2016-08-31|1436.67
#2016-09-01|1439.38
#2016-09-02|1449.24
#2016-09-05|1451.54
#2016-09-06|1458.38
#2016-09-07|1460.19
#2016-09-08|1457.70
#2016-09-09|1427.64
#2016-09-12|1432.62
#2016-09-13|1416.24
#2016-09-14|1414.21
#2016-09-15|1424.37
#2016-09-16|1416.86
#2016-09-19|1422.64
#2016-09-20|1423.40
#2016-09-21|1438.65
#2016-09-22|1455.20
#2016-09-23|1446.06
#2016-09-26|1433.46
#2016-09-27|1438.32
#2016-09-28|1444.04
#2016-09-29|1439.44
#2016-09-30|1443.65
#2016-10-03|1441.48
#2016-10-04|1437.73
#2016-10-05|1440.55
#2016-10-06|1438.94
#2016-10-07|1434.37
#2016-10-10|1440.43
#2016-10-11|1423.69
#2016-10-12|1419.93
#2016-10-13|1414.95
#2016-10-14|1418.85
#2016-10-17|1414.26
#2016-10-18|1425.19
#2016-10-19|1429.74
#2016-10-20|1427.74
#2016-10-21|1425.06
#2016-10-24|1429.88
#2016-10-25|1426.21
#2016-10-26|1424.96
#2016-10-27|1421.19
#2016-10-28|1418.05
#2016-10-31|1417.90
#2016-11-01|1412.30
#2016-11-02|1402.85
#2016-11-03|1398.33
#2016-11-04|1392.38
#2016-11-07|1413.91
#2016-11-08|1419.16
#2016-11-09|1423.24
#2016-11-10|1427.70
#2016-11-11|1423.47
#2016-11-14|1418.57
#2016-11-15|1426.95
#2016-11-16|1424.34
#2016-11-17|1431.37
#2016-11-18|1423.16
#2016-11-21|1433.94
#2016-11-22|1436.17
#2016-11-23|1433.31
#2016-11-24|1436.27
#2016-11-25|1442.92
#2016-11-28|1436.93
#2016-11-29|1439.47
#2016-11-30|1436.95
#2016-12-01|1434.28
#2016-12-02|1434.23
#2016-12-05|1441.48
#2016-12-06|1449.90
#2016-12-07|1468.45
#2016-12-08|1471.77
#2016-12-09|1478.45
#2016-12-12|1478.88
#2016-12-13|1491.32
#2016-12-14|1483.16
#2016-12-15|1475.76
#2016-12-16|1475.91
#2016-12-19|1479.45
#2016-12-20|1481.75
#2016-12-21|1480.71
#2016-12-22|1479.23
#2016-12-23|1479.93
#2016-12-26|1479.37
#2016-12-27|1480.85
#2016-12-28|1472.65
#2016-12-29|1475.15
#2016-12-30|1473.56
#2017-01-02|1475.09
#2017-01-03|1479.64
#2017-01-04|1492.26
#2017-01-05|1499.67
#2017-01-06|1500.72
#2017-01-09|1495.47
#2017-01-10|1497.73
#2017-01-11|1496.97
#2017-01-12|1501.87
#2017-01-13|1505.49
#2017-01-16|1501.38
#2017-01-17|1500.82
#2017-01-18|1503.14
#2017-01-19|1494.99
#2017-01-20|1500.79
#2017-01-23|1499.73
#2017-01-24|1506.34
#2017-01-25|1519.20
#2017-01-26|1518.28
#2017-01-27|1518.20
#2017-01-30|1509.10
#2017-01-31|1508.46
#2017-02-01|1509.52
#2017-02-02|1511.07
#2017-02-03|1520.02
#2017-02-06|1514.25
#2017-02-07|1513.26
#2017-02-08|1517.16
#2017-02-09|1522.10
#2017-02-10|1527.62
#2017-02-13|1535.15
#2017-02-14|1535.63
#2017-02-15|1544.54
#2017-02-16|1547.71
#2017-02-17|1547.98
#2017-02-20|1548.51
#2017-02-21|1553.74
#2017-02-22|1553.88
#2017-02-23|1557.30
#2017-02-24|1553.63
#2017-02-27|1553.78
#2017-02-28|1551.88
#2017-03-01|1567.28
#2017-03-02|1561.79
#2017-03-03|1561.79
#2017-03-06|1559.10
#2017-03-07|1555.10
#2017-03-08|1550.82
#2017-03-09|1551.91
#2017-03-10|1560.10
#2017-03-13|1564.04
#2017-03-14|1558.57
#2017-03-15|1567.72
#2017-03-16|1576.98
#2017-03-17|1576.38
#2017-03-20|1574.41
#2017-03-21|1563.21
#2017-03-22|1560.25
#2017-03-23|1561.83
#2017-03-24|1562.23
#2017-03-27|1561.59
#2017-03-28|1573.16
#2017-03-29|1572.48
#2017-03-30|1575.80
#2017-03-31|1570.12
#2017-04-03|1566.55
#2017-04-04|1567.74
#2017-04-05|1564.29
#2017-04-06|1564.68
#2017-04-07|1563.52
#2017-04-10|1564.39
#2017-04-11|1564.93
#2017-04-12|1561.22
#2017-04-13|1553.05
#2017-04-14|1552.30
#2017-04-17|1563.53
#2017-04-18|1555.58
#2017-04-19|1553.32
#2017-04-20|1563.55
#2017-04-21|1560.38
#2017-04-24|1586.50
#2017-04-25|1595.90
#2017-04-26|1596.24
#2017-04-27|1595.60
#2017-04-28|1593.85
#2017-05-01|1597.33
#2017-05-02|1601.14
#2017-05-03|1599.49
#2017-05-04|1602.94
#2017-05-05|1611.27
#2017-05-08|1613.40
#2017-05-09|1610.19
#2017-05-10|1611.54
#2017-05-11|1609.26
#2017-05-12|1611.35
#2017-05-15|1619.34
#2017-05-16|1624.83
#2017-05-17|1604.85
#2017-05-18|1603.70
#2017-05-19|1615.13
#2017-05-22|1624.39
#2017-05-23|1626.13
#2017-05-24|1626.58
#2017-05-25|1633.37
#2017-05-26|1631.89
#2017-05-29|1631.21
#2017-05-30|1629.71
#2017-05-31|1631.37
#2017-06-01|1640.51
#2017-06-02|1651.00
#2017-06-05|1648.44
#2017-06-06|1643.88
#2017-06-07|1644.36
#2017-06-08|1642.13
#2017-06-09|1641.82
#2017-06-12|1637.22
#2017-06-13|1645.34
#2017-06-14|1647.00
#2017-06-15|1635.80
#2017-06-16|1641.14
#2017-06-19|1652.83
#2017-06-20|1641.56
#2017-06-21|1639.25
#2017-06-22|1640.98
#2017-06-23|1643.73
#2017-06-26|1646.08
#2017-06-27|1638.39
#2017-06-28|1650.43
#2017-06-29|1640.37
#2017-06-30|1637.24
#2017-07-03|1641.06
#2017-07-04|1639.31
#2017-07-05|1641.35
#2017-07-06|1632.13
#2017-07-07|1635.40
#2017-07-10|1638.83
#2017-07-11|1637.90
#2017-07-12|1652.82
#2017-07-13|1656.45
#2017-07-14|1665.78
#2017-07-17|1666.15
#2017-07-18|1667.20
#2017-07-19|1674.27
#2017-07-20|1678.76
#2017-07-21|1674.95
#2017-07-24|1671.70
#2017-07-25|1676.27
#2017-07-26|1676.99
#2017-07-27|1679.18
#2017-07-28|1675.56
#2017-07-31|1676.88
#2017-08-01|1684.76
#2017-08-02|1685.59
#2017-08-03|1684.10
#2017-08-04|1683.81
#2017-08-07|1687.11
#2017-08-08|1683.39
#2017-08-09|1678.78
#2017-08-10|1661.31
#2017-08-11|1658.57
#2017-08-14|1671.37
#2017-08-15|1669.12
#2017-08-16|1673.71
#2017-08-17|1658.82
#2017-08-18|1653.78
#2017-08-21|1655.26
#2017-08-22|1666.35
#2017-08-23|1663.97
#2017-08-24|1661.55
#2017-08-25|1665.89
#2017-08-28|1667.31
#2017-08-29|1666.69
#2017-08-30|1668.86
#2017-08-31|1678.68
#2017-09-01|1683.73
#2017-09-04|1681.38
#2017-09-05|1674.23
#2017-09-06|1678.07
#2017-09-07|1683.52
#2017-09-08|1683.50
#2017-09-11|1698.40
#2017-09-12|1703.96
#2017-09-13|1703.10
#2017-09-14|1700.47
#2017-09-15|1704.07
#2017-09-18|1707.45
#2017-09-19|1712.44
#2017-09-20|1714.58
#2017-09-21|1707.64
#2017-09-22|1710.93
#2017-09-25|1706.34
#2017-09-26|1700.88
#2017-09-27|1705.96
#2017-09-28|1709.43
#2017-09-29|1716.81
#2017-10-02|1720.07
#2017-10-03|1724.74
#2017-10-04|1725.81
#2017-10-05|1731.05
#2017-10-06|1729.91
#2017-10-09|1729.15
#2017-10-10|1737.65
#2017-10-11|1741.07
#2017-10-12|1740.57
#2017-10-13|1744.26
#2017-10-16|1746.29
#2017-10-17|1744.28
#2017-10-18|1747.05
#2017-10-19|1748.62
#2017-10-20|1750.66
#2017-10-23|1746.10
#2017-10-24|1747.40
#2017-10-25|1740.83
#2017-10-26|1741.96
#2017-10-27|1750.06
#2017-10-30|1750.67
#2017-10-31|1753.08
#2017-11-01|1758.04
#2017-11-02|1760.56
#2017-11-03|1762.20
#2017-11-06|1762.54
#2017-11-07|1762.67
#2017-11-08|1766.40
#2017-11-09|1759.65
#2017-11-10|1757.94
#2017-11-13|1754.76
#2017-11-14|1751.83
#2017-11-15|1743.09
#2017-11-16|1755.81
#2017-11-17|1752.65
#2017-11-20|1754.46
#2017-11-21|1764.59
#2017-11-22|1767.79
#2017-11-23|1771.00
#2017-11-24|1776.68
#2017-11-27|1772.72
#2017-11-28|1782.18
#2017-11-29|1781.96
#2017-11-30|1790.44
#2017-12-01|1783.80
#2017-12-04|1785.36
#2017-12-05|1780.19
#2017-12-06|1775.34
#2017-12-07|1779.50
#2017-12-08|1788.34
#2017-12-11|1795.26
#2017-12-12|1797.80
#2017-12-13|1798.69
#2017-12-14|1793.21
#2017-12-15|1799.64
#2017-12-18|1815.56
#2017-12-19|1809.19
#2017-12-20|1807.91
#2017-12-21|1811.50
#2017-12-22|1810.38
#2017-12-25|1810.68
#2017-12-26|1809.70
#2017-12-27|1813.50
#2017-12-28|1817.56
#2017-12-29|1814.92
#2018-01-01|1814.91
#2018-01-02|1825.33
#2018-01-03|1833.42
#2018-01-04|1848.02
#2018-01-05|1860.43
#2018-01-08|1861.77
#2018-01-09|1865.03
#2018-01-10|1865.44
#2018-01-11|1872.94
#2018-01-12|1885.34
#2018-01-15|1892.94
#2018-01-16|1889.67
#2018-01-17|1898.84
#2018-01-18|1896.28
#2018-01-19|1904.82
#2018-01-22|1916.05
#2018-01-23|1924.16
#2018-01-24|1925.87
#2018-01-25|1928.67
#2018-01-26|1940.86
#2018-01-29|1929.46
#2018-01-30|1912.03
#2018-01-31|1911.56
#2018-02-01|1911.31
#2018-02-02|1875.42
#2018-02-05|1817.16
#2018-02-06|1812.64
#2018-02-07|1813.62
#2018-02-08|1766.55
#2018-02-09|1770.92
#2018-02-12|1792.91
#2018-02-13|1797.82
#2018-02-14|1820.11
#2018-02-15|1842.35
#2018-02-16|1848.59
#2018-02-19|1846.73
#2018-02-20|1837.28
#2018-02-21|1830.41
#2018-02-22|1829.73
#2018-02-23|1850.62
#2018-02-26|1868.43
#2018-02-27|1852.76
#2018-02-28|1832.85
#2018-03-01|1808.99
#2018-03-02|1807.61
#2018-03-05|1821.54
#2018-03-06|1831.35
#2018-03-07|1830.36
#2018-03-08|1839.76
#2018-03-09|1860.46
#2018-03-12|1865.02
#2018-03-13|1857.15
#2018-03-14|1848.84
#2018-03-15|1848.75
#2018-03-16|1849.78
#2018-03-19|1828.81
#2018-03-20|1829.76
#2018-03-21|1827.70
#2018-03-22|1796.78
#2018-03-23|1763.66
#2018-03-26|1792.62
#2018-03-27|1781.26
#2018-03-28|1775.98
#2018-03-29|1791.85
#2018-03-30|1792.94
#2018-04-02|1768.81
#2018-04-03|1777.67
#2018-04-04|1788.02
#2018-04-05|1806.01
#2018-04-06|1781.77
#2018-04-09|1789.72
#2018-04-10|1814.45
#2018-04-11|1807.70
#2018-04-12|1815.55
#2018-04-13|1813.92
#2018-04-16|1823.06
#2018-04-17|1836.88
#2018-04-18|1843.09
#2018-04-19|1837.79
#2018-04-20|1823.63
#2018-04-23|1821.59
#2018-04-24|1807.40
#2018-04-25|1803.35
#2018-04-26|1817.53
#2018-04-27|1821.47
#2018-04-30|1814.19
#2018-05-01|1812.19
#2018-05-02|1804.97
#2018-05-03|1800.88
#2018-05-04|1816.42
#2018-05-07|1823.11
#2018-05-08|1821.56
#2018-05-09|1834.59
#2018-05-10|1848.38
#2018-05-11|1856.61
#2018-05-14|1860.48
#2018-05-15|1846.24
#2018-05-16|1849.02
#2018-05-17|1851.45
#2018-05-18|1847.52
#2018-05-21|1856.19
#2018-05-22|1855.41
#2018-05-23|1851.01
#2018-05-24|1845.89
#2018-05-25|1840.02
#2018-05-28|1837.05
#2018-05-29|1815.52
#2018-05-30|1829.67
#2018-05-31|1823.65
#2018-06-01|1838.85
#2018-06-04|1850.22
#2018-06-05|1847.56
#2018-06-06|1862.19
#2018-06-07|1863.68
#2018-06-08|1862.93
#2018-06-11|1869.06
#2018-06-12|1869.45
#2018-06-13|1864.47
#2018-06-14|1865.31
#2018-06-15|1857.69
#2018-06-18|1850.00
#2018-06-19|1837.61
#2018-06-20|1842.93
#2018-06-21|1832.61
#2018-06-22|1841.19
#2018-06-25|1815.08
#2018-06-26|1817.31
#2018-06-27|1807.00
#2018-06-28|1809.98
#2018-06-29|1818.67
#2018-07-02|1812.31
#2018-07-03|1812.03
#2018-07-04|1812.44
#2018-07-05|1824.92
#2018-07-06|1839.90
#2018-07-09|1855.70
#2018-07-10|1859.86
#2018-07-11|1843.96
#2018-07-12|1856.22
#2018-07-13|1860.29
#2018-07-16|1858.96
#2018-07-17|1863.84
#2018-07-18|1868.01
#2018-07-19|1861.52
#2018-07-20|1865.67
#2018-07-23|1866.10
#2018-07-24|1876.88
#2018-07-25|1886.27
#2018-07-26|1886.73
#2018-07-27|1882.22
#2018-07-30|1875.63
#2018-07-31|1879.49
#2018-08-01|1877.08
#2018-08-02|1874.71
#2018-08-03|1881.81
#2018-08-06|1884.40
#2018-08-07|1893.56
#2018-08-08|1893.56
#2018-08-09|1892.25
#2018-08-10|1870.86
#2018-08-13|1860.56
#2018-08-14|1869.56
#2018-08-15|1851.89
#2018-08-16|1865.53
#2018-08-17|1871.57
#2018-08-20|1877.57
#2018-08-21|1883.37
#2018-08-22|1887.36
#2018-08-23|1881.92
#2018-08-24|1893.00
#2018-08-27|1909.60
#2018-08-28|1911.82
#2018-08-29|1919.39
#2018-08-30|1911.79
#2018-08-31|1906.71
#2018-09-03|1904.77
#2018-09-04|1896.00
#2018-09-05|1921.65
#2018-09-06|1879.29
#2018-09-07|1873.68
#2018-09-10|1877.91
#2018-09-11|1882.59
#2018-09-12|1886.18
#2018-09-13|1895.66
#2018-09-14|1899.97
#2018-09-17|1894.06
#2018-09-18|1904.32
#2018-09-19|1909.61
#2018-09-20|1926.23
#2018-09-21|1930.83
#2018-09-24|1924.95
#2018-09-25|1926.38
#2018-09-26|1923.07
#2018-09-27|1923.58
#2018-09-28|1918.74
#2018-10-01|1922.78
#2018-10-02|1918.18
#2018-10-03|1918.00
#2018-10-04|1902.46
#2018-10-05|1890.60
#2018-10-08|1883.84
#2018-10-09|1880.55
#2018-10-10|1836.70
#2018-10-11|1796.71
#2018-10-12|1814.04
#2018-10-15|1806.13
#2018-10-16|1837.95
#2018-10-17|1837.18
#2018-10-18|1814.69
#2018-10-19|1814.25
#2018-10-22|1806.49
#2018-10-23|1789.13
#2018-10-24|1749.39
#2018-10-25|1764.76
#2018-10-26|1742.87
#2018-10-29|1736.67
#2018-10-30|1755.49
#2018-10-31|1777.98
#2018-11-01|1792.88
#2018-11-02|1790.32
#2018-11-05|1794.18
#2018-11-06|1802.85
#2018-11-07|1833.70
#2018-11-08|1833.33
#2018-11-09|1816.78
#2018-11-12|1786.52
#2018-11-13|1784.67
#2018-11-14|1774.61
#2018-11-15|1785.60
#2018-11-16|1790.21
#2018-11-19|1770.43
#2018-11-20|1741.70
#2018-11-21|1747.87
#2018-11-22|1747.37
#2018-11-23|1738.96
#2018-11-26|1760.64
#2018-11-27|1762.75
#2018-11-28|1789.68
#2018-11-29|1794.25
#2018-11-30|1800.60
#2018-12-03|1822.85
#2018-12-04|1778.98
#2018-12-05|1771.40
#2018-12-06|1755.82
#2018-12-07|1733.59
#2018-12-10|1723.36
#2018-12-11|1725.22
#2018-12-12|1743.66
#2018-12-13|1743.18
#2018-12-14|1714.50
#2018-12-17|1689.89
#2018-12-18|1684.78
#2018-12-19|1671.47
#2018-12-20|1645.18
#2018-12-21|1621.11
#2018-12-24|1592.41
#2018-12-25|1585.79
#2018-12-26|1635.08
#2018-12-27|1645.19
#2018-12-28|1653.25
#2018-12-31|1664.82
#2019-01-01|1664.80
#2019-01-02|1662.44
#2019-01-03|1636.59
#2019-01-04|1681.53
#2019-01-07|1694.70
#2019-01-08|1707.90
#2019-01-09|1721.29
#2019-01-10|1727.60
#2019-01-11|1727.26
#2019-01-14|1719.10
#2019-01-15|1734.10
#2019-01-16|1736.51
#2019-01-17|1744.62
#2019-01-18|1766.75
#2019-01-21|1766.56
#2019-01-22|1746.74
#2019-01-23|1748.50
#2019-01-24|1751.34
#2019-01-25|1768.00
#2019-01-28|1756.42
#2019-01-29|1756.88
#2019-01-30|1777.17
#2019-01-31|1793.69
#2019-02-01|1794.46
#2019-02-04|1801.83
#2019-02-05|1813.75
#2019-02-06|1810.01
#2019-02-07|1792.32
#2019-02-08|1787.20
#2019-02-11|1788.00
#2019-02-12|1808.95
#2019-02-13|1815.62
#2019-02-14|1812.08
#2019-02-15|1828.54
#2019-02-18|1833.71
#2019-02-19|1836.57
#2019-02-20|1844.42
#2019-02-21|1839.48
#2019-02-22|1847.39
#2019-02-25|1851.82
#2019-02-26|1852.04
#2019-02-27|1852.54
#2019-02-28|1846.96
#2019-03-01|1856.26
#2019-03-04|1851.19
#2019-03-05|1849.16
#2019-03-06|1841.40
#2019-03-07|1827.83
#2019-03-08|1818.79
#2019-03-11|1839.69
#2019-03-12|1847.36
#2019-03-13|1858.19
#2019-03-14|1859.55
#2019-03-15|1870.87
#2019-03-18|1878.93
#2019-03-19|1881.75
#2019-03-20|1875.08
#2019-03-21|1890.00
#2019-03-22|1861.25
#2019-03-25|1854.26
#2019-03-26|1867.44
#2019-03-27|1861.37
#2019-03-28|1862.54
#2019-03-29|1873.77
#2019-04-01|1894.92
#2019-04-02|1895.21
#2019-04-03|1904.66
#2019-04-04|1905.03
#2019-04-05|1911.36
#2019-04-08|1913.92
#2019-04-09|1905.39
#2019-04-10|1909.43
#2019-04-11|1909.11
#2019-04-12|1919.37
#2019-04-15|1921.30
#2019-04-16|1923.42
#2019-04-17|1922.14
#2019-04-18|1921.49
#2019-04-19|1921.41
#2019-04-22|1922.88
#2019-04-23|1934.82
#2019-04-24|1929.33
#2019-04-25|1927.51
#2019-04-26|1935.08
#2019-04-29|1938.15
#2019-04-30|1940.72
#2019-05-01|1933.32
#2019-05-02|1926.41
#2019-05-03|1940.72
#2019-05-06|1931.64
#2019-05-07|1904.29
#2019-05-08|1901.24
#2019-05-09|1890.34
#2019-05-10|1896.82
#2019-05-13|1861.83
#2019-05-14|1872.66
#2019-05-15|1883.67
#2019-05-16|1898.53
#2019-05-17|1890.35
#2019-05-20|1881.03
#2019-05-21|1892.78
#2019-05-22|1888.14
#2019-05-23|1867.76
#2019-05-24|1874.39
#2019-05-27|1876.05
#2019-05-28|1865.39
#2019-05-29|1848.15
#2019-05-30|1850.58
#2019-05-31|1831.75
#2019-06-03|1830.84
#2019-06-04|1859.66
#2019-06-05|1875.62
#2019-06-06|1884.25
#2019-06-07|1904.77
#2019-06-10|1912.84
#2019-06-11|1916.65
#2019-06-12|1911.78
#2019-06-13|1914.07
#2019-06-14|1909.60
#2019-06-17|1909.80
#2019-06-18|1928.12
#2019-06-19|1937.85
#2019-06-20|1957.60
#2019-06-21|1953.41
#2019-06-24|1954.34
#2019-06-25|1940.89
#2019-06-26|1936.40
#2019-06-27|1943.92
#2019-06-28|1954.23
#2019-07-01|1966.42
#2019-07-02|1972.16
#2019-07-03|1985.23
#2019-07-04|1987.16
#2019-07-05|1978.66
#2019-07-08|1968.90
#2019-07-09|1969.12
#2019-07-10|1976.45
#2019-07-11|1980.80
#2019-07-12|1986.75
#2019-07-15|1988.35
#2019-07-16|1982.86
#2019-07-17|1973.45
#2019-07-18|1974.63
#2019-07-19|1971.11
#2019-07-22|1974.49
#2019-07-23|1985.06
#2019-07-24|1991.66
#2019-07-25|1982.11
#2019-07-26|1990.62
#2019-07-29|1987.76
#2019-07-30|1979.87
#2019-07-31|1965.13
#2019-08-01|1952.76
#2019-08-02|1932.39
#2019-08-05|1884.63
#2019-08-06|1895.34
#2019-08-07|1899.41
#2019-08-08|1929.71
#2019-08-09|1920.10
#2019-08-12|1904.93
#2019-08-13|1920.66
#2019-08-14|1878.61
#2019-08-15|1877.37
#2019-08-16|1900.36
#2019-08-19|1921.06
#2019-08-20|1910.12
#2019-08-21|1924.41
#2019-08-22|1920.89
#2019-08-23|1887.12
#2019-08-26|1897.36
#2019-08-27|1897.15
#2019-08-28|1904.26
#2019-08-29|1923.62
#2019-08-30|1928.28
#2019-09-02|1926.80
#2019-09-03|1918.13
#2019-09-04|1939.01
#2019-09-05|1961.58
#2019-09-06|1965.79
#2019-09-09|1965.52
#2019-09-10|1965.90
#2019-09-11|1979.20
#2019-09-12|1986.32
#2019-09-13|1989.57
#2019-09-16|1980.18
#2019-09-17|1985.91
#2019-09-18|1986.34
#2019-09-19|1990.15
#2019-09-20|1984.07
#2019-09-23|1980.77
#2019-09-24|1970.27
#2019-09-25|1972.59
#2019-09-26|1971.89
#2019-09-27|1965.71
#2019-09-30|1970.44
#2019-10-01|1950.80
#2019-10-02|1916.55
#2019-10-03|1926.56
#2019-10-04|1947.80
#2019-10-07|1945.79
#2019-10-08|1921.71
#2019-10-09|1935.18
#2019-10-10|1946.26
#2019-10-11|1971.44
#2019-10-14|1968.38
#2019-10-15|1987.04
#2019-10-16|1985.85
#2019-10-17|1991.51
#2019-10-18|1985.03
#2019-10-21|1997.78
#2019-10-22|1993.23
#2019-10-23|1996.70
#2019-10-24|2003.44
#2019-10-25|2010.04
#2019-10-28|2018.03
#2019-10-29|2018.28
#2019-10-30|2023.56
#2019-10-31|2020.27
#2019-11-01|2036.72
#2019-11-04|2046.02
#2019-11-05|2043.22
#2019-11-06|2045.62
#2019-11-07|2051.10
#2019-11-08|2053.38
#2019-11-11|2050.87
#2019-11-12|2054.81
#2019-11-13|2053.86
#2019-11-14|2052.33
#2019-11-15|2068.19
#2019-11-18|2071.25
#2019-11-19|2070.42
#2019-11-20|2061.07
#2019-11-21|2056.88
#2019-11-22|2060.05
#2019-11-25|2074.99
#2019-11-26|2078.48
#2019-11-27|2085.60
#2019-11-28|2084.86
#2019-11-29|2076.58
#2019-12-02|2062.09
#2019-12-03|2049.98
#2019-12-04|2061.22
#2019-12-05|2063.77
#2019-12-06|2080.52
#2019-12-09|2076.82
#2019-12-10|2074.69
#2019-12-11|2079.99
#2019-12-12|2094.03
#2019-12-13|2103.83
#2019-12-16|2119.98
#2019-12-17|2120.23
#2019-12-18|2117.43
#2019-12-19|2124.63
#2019-12-20|2133.38
#2019-12-23|2133.99
#2019-12-24|2134.54
#2019-12-25|2134.16
#2019-12-26|2142.96
#2019-12-27|2147.58
#2019-12-30|2136.95
#2019-12-31|2141.73
#2020-01-01|2141.73
#2020-01-02|2158.49
#2020-01-03|2146.79
#2020-01-06|2148.88
#2020-01-07|2146.79
#2020-01-08|2152.17
#2020-01-09|2165.74
#2020-01-10|2163.62
#2020-01-13|2173.95
#2020-01-14|2173.72
#2020-01-15|2176.90
#2020-01-16|2190.34
#2020-01-17|2199.73
#2020-01-20|2199.53
#2020-01-21|2194.56
#2020-01-22|2195.76
#2020-01-23|2192.14
#2020-01-24|2182.32
#2020-01-27|2147.27
#2020-01-28|2161.85
#2020-01-29|2162.83
#2020-01-30|2162.18
#2020-01-31|2134.69
#2020-02-03|2143.79
#2020-02-04|2173.75
#2020-02-05|2193.12
#2020-02-06|2206.08
#2020-02-07|2196.54
#2020-02-10|2205.19
#2020-02-11|2211.61
#2020-02-12|2224.11
#2020-02-13|2220.28
#2020-02-14|2222.25
#2020-02-17|2221.78
#2020-02-18|2213.37
#2020-02-19|2223.51
#2020-02-20|2212.67
#2020-02-21|2195.89
#2020-02-24|2128.59
#2020-02-25|2073.92
#2020-02-26|2064.65
#2020-02-27|1990.28
#2020-02-28|1958.52
#2020-03-02|2027.00
#2020-03-03|1995.28
#2020-03-04|2056.53
#2020-03-05|2010.74
#2020-03-06|1971.78
#2020-03-09|1832.29
#2020-03-10|1888.14
#2020-03-11|1814.53
#2020-03-12|1636.87
#2020-03-13|1738.98
#2020-03-16|1573.89
#2020-03-17|1640.42
#2020-03-18|1557.89
#2020-03-19|1567.55
#2020-03-20|1527.23
#2020-03-23|1481.58
#2020-03-24|1611.85
#2020-03-25|1650.17
#2020-03-26|1732.78
#2020-03-27|1688.13
#2020-03-30|1731.39
#2020-03-31|1715.10
#2020-04-01|1648.53
#2020-04-02|1672.21
#2020-04-03|1649.10
#2020-04-06|1746.21
#2020-04-07|1755.86
#2020-04-08|1796.36
#2020-04-09|1822.82
#2020-04-10|1824.02
#2020-04-13|1811.13
#2020-04-14|1859.43
#2020-04-15|1818.67
#2020-04-16|1823.62
#2020-04-17|1871.63
#2020-04-20|1849.11
#2020-04-21|1791.82
#2020-04-22|1826.73
#2020-04-23|1830.66
#2020-04-24|1843.57
#2020-04-27|1874.18
#2020-04-28|1872.46
#2020-04-29|1915.88
#2020-04-30|1900.69
#2020-05-01|1856.68
#2020-05-04|1850.43
#2020-05-05|1868.95
#2020-05-06|1859.75
#2020-05-07|1876.74
#2020-05-08|1908.44
#2020-05-11|1907.79
#2020-05-12|1883.53
#2020-05-13|1852.68
#2020-05-14|1855.73
#2020-05-15|1863.28
#2020-05-18|1917.96
#2020-05-19|1911.00
#2020-05-20|1939.58
#2020-05-21|1922.69
#2020-05-22|1920.99
#2020-05-25|1929.62
#2020-05-26|1956.97
#2020-05-27|1977.64
#2020-05-28|1988.40
#2020-05-29|1989.45
#2020-06-01|2004.20
#2020-06-02|2025.34
#2020-06-03|2058.64
#2020-06-04|2055.10
#2020-06-05|2101.82
#2020-06-08|2121.77
#2020-06-09|2111.50
#2020-06-10|2104.92
#2020-06-11|1999.88
#2020-06-12|2009.88
#2020-06-15|2015.04
#2020-06-16|2059.84
#2020-06-17|2058.51
#2020-06-18|2056.74
#2020-06-19|2050.70
#2020-06-22|2059.01
#2020-06-23|2076.27
#2020-06-24|2025.53
#2020-06-25|2038.15
#2020-06-26|2003.21
#2020-06-29|2022.40
#2020-06-30|2045.71
#2020-07-01|2055.04
#2020-07-02|2070.49
#2020-07-03|2069.58
#2020-07-06|2105.53
#2020-07-07|2085.22
#2020-07-08|2094.72
#2020-07-09|2084.40
#2020-07-10|2102.08
#2020-07-13|2096.01
#2020-07-14|2112.33
#2020-07-15|2136.73
#2020-07-16|2126.88
#2020-07-17|2131.64
#2020-07-20|2150.06
#2020-07-21|2157.86
#2020-07-22|2163.29
#2020-07-23|2143.51
#2020-07-24|2128.63
#2020-07-27|2146.72
#2020-07-28|2137.22
#2020-07-29|2155.63
#2020-07-30|2142.06
#2020-07-31|2143.86
#2020-08-03|2161.02
#2020-08-04|2172.74
#2020-08-05|2190.01
#2020-08-06|2196.73
#2020-08-07|2193.46
#2020-08-10|2198.78
#2020-08-11|2196.85
#2020-08-12|2227.72
#2020-08-13|2225.80
#2020-08-14|2220.09
#2020-08-17|2228.44
#2020-08-18|2233.88
#2020-08-19|2229.85
#2020-08-20|2225.78
#2020-08-21|2229.46
#2020-08-24|2253.47
#2020-08-25|2259.47
#2020-08-26|2281.84
#2020-08-27|2280.16
#2020-08-28|2293.61
#2020-08-31|2291.21
#2020-09-01|2301.33
#2020-09-02|2327.44
#2020-09-03|2264.82
#2020-09-04|2241.09
#2020-09-07|2248.63
#2020-09-08|2198.26
#2020-09-09|2235.57
#2020-09-10|2210.85
#2020-09-11|2211.23
#2020-09-14|2237.29
#2020-09-15|2248.31
#2020-09-16|2242.87
#2020-09-17|2223.15
#2020-09-18|2207.64
#2020-09-21|2175.73
#2020-09-22|2189.78
#2020-09-23|2153.33
#2020-09-24|2149.21
#2020-09-25|2175.17
#2020-09-28|2210.73
#2020-09-29|2206.01
#2020-09-30|2214.43
#2020-10-01|2226.86
#2020-10-02|2208.53
#2020-10-05|2246.10
#2020-10-06|2224.44
#2020-10-07|2250.46
#2020-10-08|2266.98
#2020-10-09|2287.14
#2020-10-12|2317.98
#2020-10-13|2306.25
#2020-10-14|2295.20
#2020-10-15|2278.64
#2020-10-16|2282.64
#2020-10-19|2259.78
#2020-10-20|2264.79
#2020-10-21|2259.96
#2020-10-22|2262.61
#2020-10-23|2270.97
#2020-10-26|2234.27
#2020-10-27|2228.20
#2020-10-28|2157.33
#2020-10-29|2170.03
#2020-10-30|2143.99
#2020-11-02|2169.80
#2020-11-03|2213.15
#2020-11-04|2261.61
#2020-11-05|2308.22
#2020-11-06|2312.31
#2020-11-09|2337.08
#2020-11-10|2338.84
#2020-11-11|2361.21
#2020-11-12|2344.99
#2020-11-13|2363.61
#2020-11-16|2392.25
#2020-11-17|2388.14
#2020-11-18|2373.32
#2020-11-19|2376.62
#2020-11-20|2369.92
#2020-11-23|2376.62
#2020-11-24|2413.01
#2020-11-25|2416.17
#2020-11-26|2417.69
#2020-11-27|2428.30
#2020-11-30|2412.51
#2020-12-01|2436.65
#2020-12-02|2443.35
#2020-12-03|2449.18
#2020-12-04|2466.70
#2020-12-07|2464.66
#2020-12-08|2469.27
#2020-12-09|2455.27
#2020-12-10|2456.35
#2020-12-11|2451.20
#2020-12-14|2448.29
#2020-12-15|2469.96
#2020-12-16|2480.65
#2020-12-17|2498.72
#2020-12-18|2490.94
#2020-12-21|2472.52
#2020-12-22|2469.61
#2020-12-23|2475.87
#2020-12-24|2484.58
#2020-12-25|2484.64
#2020-12-28|2503.46
#2020-12-29|2508.43
#2020-12-30|2511.99
#2020-12-31|2516.76
#2021-01-01|2516.76
#2021-01-04|2499.36
#2021-01-05|2511.95
#2021-01-06|2521.99
#2021-01-07|2556.34
#2021-01-08|2577.32
#2021-01-11|2556.02
#2021-01-12|2557.85
#2021-01-13|2563.99
#2021-01-14|2559.81
#2021-01-15|2538.80
#2021-01-18|2535.95
#2021-01-19|2555.21
#2021-01-20|2583.59
#2021-01-21|2588.62
#2021-01-22|2579.74
#2021-01-25|2584.35
#2021-01-26|2581.62
#2021-01-27|2524.99
#2021-01-28|2538.97
#2021-01-29|2492.89
#2021-02-01|2527.29
#2021-02-02|2559.81
#2021-02-03|2565.77
#2021-02-04|2584.52
#2021-02-05|2598.52
#2021-02-08|2617.85
#2021-02-09|2620.35
#2021-02-10|2622.36
#2021-02-11|2628.63
#2021-02-12|2640.07
#2021-02-15|2650.50
#2021-02-16|2650.23
#2021-02-17|2639.74
#2021-02-18|2628.32
#2021-02-19|2627.85
#2021-02-22|2609.05
#2021-02-23|2610.01
#2021-02-24|2621.91
#2021-02-25|2583.86
#2021-02-26|2553.16
#2021-03-01|2605.77
#2021-03-02|2591.61
#2021-03-03|2566.34
#2021-03-04|2535.43
#2021-03-05|2557.86
#2021-03-08|2549.58
#2021-03-09|2586.38
#2021-03-10|2598.74
#2021-03-11|2627.16
#2021-03-12|2628.40
#2021-03-15|2640.19
#2021-03-16|2643.62
#2021-03-17|2646.11
#2021-03-18|2623.39
#2021-03-19|2616.88
#2021-03-22|2630.11
#2021-03-23|2611.58
#2021-03-24|2591.47
#2021-03-25|2598.65
#2021-03-26|2636.06
#2021-03-29|2633.89
#2021-03-30|2629.21
#2021-03-31|2636.66
#2021-04-01|2664.01
#2021-04-02|2666.34
#2021-04-05|2697.06
#2021-04-06|2700.18
#2021-04-07|2704.69
#2021-04-08|2719.60
#2021-04-09|2733.70
#2021-04-12|2731.04
#2021-04-13|2742.95
#2021-04-14|2737.52
#2021-04-15|2764.84
#2021-04-16|2775.09
#2021-04-19|2765.94
#2021-04-20|2741.04
#2021-04-21|2756.92
#2021-04-22|2747.03
#2021-04-23|2768.55
#2021-04-26|2777.58
#2021-04-27|2774.19
#2021-04-28|2773.78
#2021-04-29|2785.19
#2021-04-30|2762.63
#2021-05-03|2770.47
#2021-05-04|2746.52
#2021-05-05|2755.03
#2021-05-06|2773.81
#2021-05-07|2798.84
#2021-05-10|2781.09
#2021-05-11|2750.71
#2021-05-12|2702.72
#2021-05-13|2718.38
#2021-05-14|2762.49
#2021-05-17|2757.65
#2021-05-18|2752.03
#2021-05-19|2737.03
#2021-05-20|2767.00
#2021-05-21|2768.41
#2021-05-24|2791.41
#2021-05-25|2791.59
#2021-05-26|2795.67
#2021-05-27|2796.09
#2021-05-28|2804.16
#2021-05-31|2801.15
#2021-06-01|2805.81
#2021-06-02|2809.46
#2021-06-03|2798.32
#2021-06-04|2821.42
#2021-06-07|2825.13
#2021-06-08|2825.11
#2021-06-09|2820.60
#2021-06-10|2831.68
#2021-06-11|2837.21
#2021-06-14|2845.00
#2021-06-15|2842.79
#2021-06-16|2834.72
#2021-06-17|2826.10
#2021-06-18|2787.94
#2021-06-21|2813.27
#2021-06-22|2831.49
#2021-06-23|2828.91
#2021-06-24|2844.19
#2021-06-25|2854.68
#2021-06-28|2856.69
#2021-06-29|2856.91
#2021-06-30|2851.34
#2021-07-01|2860.83
#2021-07-02|2878.56
#2021-07-05|2881.58
#2021-07-06|2876.88
#2021-07-07|2882.96
#2021-07-08|2858.56
#2021-07-09|2885.76
#2021-07-12|2900.40
#2021-07-13|2893.44
#2021-07-14|2893.37
#2021-07-15|2880.51
#2021-07-16|2862.68
#2021-07-19|2816.98
#2021-07-20|2845.44
#2021-07-21|2872.61
#2021-07-22|2883.00
#2021-07-23|2908.47
#2021-07-26|2915.24
#2021-07-27|2903.95
#2021-07-28|2904.41
#2021-07-29|2922.41
#2021-07-30|2902.11
#2021-08-02|2908.97
#2021-08-03|2925.09
#2021-08-04|2919.89
#2021-08-05|2935.27
#2021-08-06|2932.08
#2021-08-09|2931.72
#2021-08-10|2932.48
#2021-08-11|2940.24
#2021-08-12|2947.36
#2021-08-13|2955.19
#2021-08-16|2953.82
#2021-08-17|2934.14
#2021-08-18|2912.89
#2021-08-19|2901.08
#2021-08-20|2917.11
#2021-08-23|2948.17
#2021-08-24|2956.61
#2021-08-25|2959.64
#2021-08-26|2944.84
#2021-08-27|2966.11
#2021-08-30|2979.11
#2021-08-31|2975.46
#2021-09-01|2984.27
#2021-09-02|2992.63
#2021-09-03|2995.72
#2021-09-06|3001.32
#2021-09-07|2991.66
#2021-09-08|2980.32
#2021-09-09|2968.82
#2021-09-10|2954.86
#2021-09-13|2958.56
#2021-09-14|2949.71
#2021-09-15|2961.78
#2021-09-16|2957.14
#2021-09-17|2932.94
#2021-09-20|2885.24
#2021-09-21|2890.23
#2021-09-22|2913.77
#2021-09-23|2944.04
#2021-09-24|2942.21
#2021-09-27|2933.96
#2021-09-28|2873.94
#2021-09-29|2872.39
#2021-09-30|2850.96
#2021-10-01|2867.72
#2021-10-04|2837.94
#2021-10-05|2860.58
#2021-10-06|2862.33
#2021-10-07|2892.04
#2021-10-08|2889.55
#2021-10-11|2877.50
#2021-10-12|2869.44
#2021-10-13|2882.23
#2021-10-14|2926.62
#2021-10-15|2951.28
#2021-10-18|2956.98
#2021-10-19|2978.32
#2021-10-20|2989.03
#2021-10-21|2993.87
#2021-10-22|2991.94
#2021-10-25|3001.32
#2021-10-26|3010.09
#2021-10-27|2995.98
#2021-10-28|3022.45
#2021-10-29|3020.77
#2021-11-01|3033.46
#2021-11-02|3040.26
#2021-11-03|3055.51
#2021-11-04|3068.68
#2021-11-05|3076.68
#2021-11-08|3081.44
#2021-11-09|3072.39
#2021-11-10|3047.48
#2021-11-11|3047.57
#2021-11-12|3069.80
#2021-11-15|3072.51
#2021-11-16|3079.71
#2021-11-17|3070.14
#2021-11-18|3076.86
#2021-11-19|3071.94
#2021-11-22|3055.08
#2021-11-23|3050.81
#2021-11-24|3053.10
#2021-11-25|3056.36
#2021-11-26|2989.52
#2021-11-29|3014.12
#2021-11-30|2962.80
#2021-12-01|2950.46
#2021-12-02|2974.58
#2021-12-03|2950.40
#2021-12-06|2979.56
#2021-12-07|3043.02
#2021-12-08|3054.77
#2021-12-09|3033.89
#2021-12-10|3049.60
#2021-12-13|3023.60
#2021-12-14|3001.03
#2021-12-15|3038.20
#2021-12-16|3029.38
#2021-12-17|3002.55
#2021-12-20|2965.40
#2021-12-21|3014.32
#2021-12-22|3045.29
#2021-12-23|3066.58
#2021-12-24|3067.33
#2021-12-27|3097.41
#2021-12-28|3097.87
#2021-12-29|3101.52
#2021-12-30|3094.94
#2021-12-31|3089.21
#2022-01-03|3100.13
#2022-01-04|3104.34
#2022-01-05|3059.64
#2022-01-06|3043.45
#2022-01-07|3037.48
#2022-01-10|3027.54
#2022-01-11|3054.10
#2022-01-12|3073.38
#2022-01-13|3040.71
#2022-01-14|3033.43
#2022-01-17|3036.18
#2022-01-18|2986.68
#2022-01-19|2961.62
#2022-01-20|2946.00
#2022-01-21|2890.52
#2022-01-24|2873.37
#2022-01-25|2844.41
#2022-01-26|2848.38
#2022-01-27|2825.86
#2022-01-28|2877.27
#2022-01-31|2927.84
#2022-02-01|2953.43
#2022-02-02|2979.05
#2022-02-03|2919.16
#2022-02-04|2931.28
#2022-02-07|2928.01
#2022-02-08|2945.42
#2022-02-09|2989.95
#2022-02-10|2953.39
#2022-02-11|2906.15
#2022-02-14|2881.04
#2022-02-15|2920.53
#2022-02-16|2926.15
#2022-02-17|2876.38
#2022-02-18|2852.09
#2022-02-21|2845.53
#2022-02-22|2820.28
#2022-02-23|2780.09
#2022-02-24|2781.74
#2022-02-25|2850.70
#2022-02-28|2847.84
#2022-03-01|2804.36
#2022-03-02|2837.08
#2022-03-03|2817.65
#2022-03-04|2774.34
#2022-03-07|2699.34
#2022-03-08|2678.74
#2022-03-09|2758.50
#2022-03-10|2749.85
#2022-03-11|2718.85
#2022-03-14|2705.46
#2022-03-15|2745.04
#2022-03-16|2812.36
#2022-03-17|2856.76
#2022-03-18|2885.30
#2022-03-21|2884.75
#2022-03-22|2915.38
#2022-03-23|2889.47
#2022-03-24|2918.70
#2022-03-25|2926.26
#2022-03-28|2940.48
#2022-03-29|2985.46
#2022-03-30|2974.28
#2022-03-31|2933.11
#2022-04-01|2936.83
#2022-04-04|2960.88
#2022-04-05|2929.77
#2022-04-06|2894.74
#2022-04-07|2897.90
#2022-04-08|2895.51
#2022-04-11|2855.59
#2022-04-12|2842.98
#2022-04-13|2869.19
#2022-04-14|2843.45
#2022-04-15|2842.44
#2022-04-18|2837.78
#2022-04-19|2868.09
#2022-04-20|2875.26
#2022-04-21|2841.66
#2022-04-22|2767.53
#2022-04-25|2764.65
#2022-04-26|2700.18
#2022-04-27|2697.63
#2022-04-28|2752.21
#2022-04-29|2685.54
#2022-05-02|2688.28
#2022-05-03|2699.71
#2022-05-04|2754.84
#2022-05-05|2676.28
#2022-05-06|2656.94
#2022-05-09|2571.57
#2022-05-10|2577.27
#2022-05-11|2551.87
#2022-05-12|2539.30
#2022-05-13|2599.07
#2022-05-16|2591.43
#2022-05-17|2641.72
#2022-05-18|2561.72
#2022-05-19|2547.61
#2022-05-20|2552.43
#2022-05-23|2598.98
#2022-05-24|2578.74
#2022-05-25|2597.94
#2022-05-26|2640.41
#2022-05-27|2697.99
#2022-05-30|2709.38
#2022-05-31|2688.75
#2022-06-01|2669.92
#2022-06-02|2711.04
#2022-06-03|2676.40
#2022-06-06|2686.05
#2022-06-07|2701.02
#2022-06-08|2679.73
#2022-06-09|2621.07
#2022-06-10|2543.01
#2022-06-13|2450.33
#2022-06-14|2434.13
#2022-06-15|2463.90
#2022-06-16|2401.39
#2022-06-17|2396.19
#2022-06-20|2404.33
#2022-06-21|2453.04
#2022-06-22|2447.88
#2022-06-23|2460.69
#2022-06-24|2529.67
#2022-06-27|2531.69
#2022-06-28|2492.37
#2022-06-29|2485.22
#2022-06-30|2458.01
#2022-07-01|2472.33
#2022-07-04|2479.70
#2022-07-05|2469.90
#2022-07-06|2477.11
#2022-07-07|2516.79
#2022-07-08|2518.09
#2022-07-11|2488.34
#2022-07-12|2469.27
#2022-07-13|2459.87
#2022-07-14|2439.71
#2022-07-15|2486.42
#2022-07-18|2483.20
#2022-07-19|2542.17
#2022-07-20|2556.91
#2022-07-21|2577.30
#2022-07-22|2562.72
#2022-07-25|2563.06
#2022-07-26|2536.88
#2022-07-27|2587.96
#2022-07-28|2621.01
#2022-07-29|2656.74
#2022-08-01|2658.41
#2022-08-02|2638.53
#2022-08-03|2667.13
#2022-08-04|2672.85
#2022-08-05|2664.24
#2022-08-08|2668.08
#2022-08-09|2654.40
#2022-08-10|2709.97
#2022-08-11|2709.52
#2022-08-12|2743.00
#2022-08-15|2752.01
#2022-08-16|2754.59
#2022-08-17|2735.46
#2022-08-18|2739.06
#2022-08-19|2702.46
#2022-08-22|2652.33
#2022-08-23|2645.73
#2022-08-24|2650.59
#2022-08-25|2682.91
#2022-08-26|2610.23
#2022-08-29|2585.18
#2022-08-30|2562.63
#2022-08-31|2545.56
#2022-09-01|2532.90
#2022-09-02|2524.83
#2022-09-05|2517.59
#2022-09-06|2506.04
#2022-09-07|2534.57
#2022-09-08|2555.64
#2022-09-09|2600.32
#2022-09-12|2634.64
#2022-09-13|2537.66
#2022-09-14|2537.88
#2022-09-15|2512.65
#2022-09-16|2491.52
#2022-09-19|2502.73
#2022-09-20|2478.47
#2022-09-21|2441.62
#2022-09-22|2417.40
#2022-09-23|2369.70
#2022-09-26|2341.67
#2022-09-27|2337.68
#2022-09-28|2371.79
#2022-09-29|2336.30
#2022-09-30|2311.91
#2022-10-03|2361.64
#2022-10-04|2439.53
#2022-10-05|2430.43
#2022-10-06|2409.66
#2022-10-07|2350.14
#2022-10-10|2329.14
#2022-10-11|2309.35
#2022-10-12|2302.94
#2022-10-13|2347.53
#2022-10-14|2312.26
#2022-10-17|2366.47
#2022-10-18|2391.55
#2022-10-19|2375.24
#2022-10-20|2364.51
#2022-10-21|2399.75
#2022-10-24|2430.19
#2022-10-25|2471.87
#2022-10-26|2466.71
#2022-10-27|2454.11
#2022-10-28|2492.61
#2022-10-31|2479.67
#2022-11-01|2476.70
#2022-11-02|2431.23
#2022-11-03|2400.02
#2022-11-04|2437.52
#2022-11-07|2463.38
#2022-11-08|2483.63
#2022-11-09|2440.40
#2022-11-10|2561.70
#2022-11-11|2597.90
#2022-11-14|2578.87
#2022-11-15|2601.93
#2022-11-16|2584.35
#2022-11-17|2570.90
#2022-11-18|2586.00
#2022-11-21|2568.39
#2022-11-22|2601.75
#2022-11-23|2622.62
#2022-11-24|2630.35
#2022-11-25|2627.77
#2022-11-28|2593.53
#2022-11-29|2588.66
#2022-11-30|2649.12
#2022-12-01|2665.89
#2022-12-02|2657.56
#2022-12-05|2621.72
#2022-12-06|2587.25
#2022-12-07|2579.58
#2022-12-08|2595.49
#2022-12-09|2587.86
#2022-12-12|2609.64
#2022-12-13|2638.74
#2022-12-14|2629.11
#2022-12-15|2562.39
#2022-12-16|2532.92
#2022-12-19|2513.75
#2022-12-20|2520.82
#2022-12-21|2553.64
#2022-12-22|2522.60
#2022-12-23|2532.25
#2022-12-26|2532.47
#2022-12-27|2527.31
#2022-12-28|2502.24
#2022-12-29|2538.36
#2022-12-30|2529.88
#2023-01-02|2534.17
#2023-01-03|2527.81
#2023-01-04|2549.69
#2023-01-05|2521.19
#2023-01-06|2574.71
#2023-01-09|2587.36
#2023-01-10|2595.61
#2023-01-11|2624.19
#2023-01-12|2642.37
#2023-01-13|2657.38
#2023-01-16|2657.74
#2023-01-17|2657.51
#2023-01-18|2633.03
#2023-01-19|2607.88
#2023-01-20|2647.54
#2023-01-23|2676.08
#2023-01-24|2676.50
#2023-01-25|2677.50
#2023-01-26|2698.73
#2023-01-27|2706.86
#2023-01-30|2680.40
#2023-01-31|2705.18
#2023-02-01|2729.56
#2023-02-02|2766.25
#2023-02-03|2741.54
#2023-02-06|2716.31
#2023-02-07|2743.82
#2023-02-08|2725.41
#2023-02-09|2714.22
#2023-02-10|2710.39
#2023-02-13|2736.28
#2023-02-14|2739.50
#2023-02-15|2741.63
#2023-02-16|2716.81
#2023-02-17|2706.26
#2023-02-20|2709.30
#2023-02-21|2667.05
#2023-02-22|2657.51
#2023-02-23|2665.19
#2023-02-24|2634.20
#2023-02-27|2648.28
#2023-02-28|2640.94
#2023-03-01|2631.90
#2023-03-02|2646.31
#2023-03-03|2684.15
#2023-03-06|2692.56
#2023-03-07|2653.33
#2023-03-08|2653.46
#2023-03-09|2620.82
#2023-03-10|2589.44
#2023-03-13|2580.31
#2023-03-14|2611.63
#2023-03-15|2580.75
#2023-03-16|2621.11
#2023-03-17|2601.21
#2023-03-20|2622.05
#2023-03-21|2654.84
#2023-03-22|2630.21
#2023-03-23|2641.82
#2023-03-24|2639.13
#2023-03-27|2646.83
#2023-03-28|2648.35
#2023-03-29|2682.66
#2023-03-30|2704.46
#2023-03-31|2736.43
#2023-04-03|2748.13
#2023-04-04|2741.94
#2023-04-05|2732.31
#2023-04-06|2738.92
#2023-04-07|2740.02
#2023-04-10|2736.12
#2023-04-11|2744.17
#2023-04-12|2742.64
#2023-04-13|2777.35
#2023-04-14|2775.11
#2023-04-17|2776.51
#2023-04-18|2783.97
#2023-04-19|2781.87
#2023-04-20|2771.08
#2023-04-21|2771.82
#2023-04-24|2775.26
#2023-04-25|2738.72
#2023-04-26|2730.81
#2023-04-27|2769.26
#2023-04-28|2789.08
#2023-05-01|2786.43
#2023-05-02|2757.70
#2023-05-03|2749.77
#2023-05-04|2734.63
#2023-05-05|2777.22
#2023-05-08|2783.16
#2023-05-09|2771.87
#2023-05-10|2779.67
#2023-05-11|2773.67
#2023-05-12|2769.63
#2023-05-15|2778.61
#2023-05-16|2764.19
#2023-05-17|2784.45
#2023-05-18|2805.41
#2023-05-19|2808.58
#2023-05-22|2811.86
#2023-05-23|2783.42
#2023-05-24|2757.48
#2023-05-25|2768.34
#2023-05-26|2801.29
#2023-05-29|2803.52
#2023-05-30|2800.30
#2023-05-31|2776.94
#2023-06-01|2808.70
#2023-06-02|2848.97
#2023-06-05|2845.84
#2023-06-06|2853.01
#2023-06-07|2839.41
#2023-06-08|2856.67
#2023-06-09|2861.84
#2023-06-12|2882.16
#2023-06-13|2905.58
#2023-06-14|2916.07
#2023-06-15|2944.24
#2023-06-16|2939.67
#2023-06-19|2932.82
#2023-06-20|2918.40
#2023-06-21|2906.08
#2023-06-22|2911.19
#2023-06-23|2884.50
#2023-06-26|2875.27
#2023-06-27|2901.41
#2023-06-28|2904.35
#2023-06-29|2913.60
#2023-06-30|2946.81
#2023-07-03|2952.51
#2023-07-04|2952.08
#2023-07-05|2942.90
#2023-07-06|2908.34
#2023-07-07|2904.89
#2023-07-10|2909.41
#2023-07-11|2930.08
#2023-07-12|2962.71
#2023-07-13|2995.28
#2023-07-14|2995.75
#2023-07-17|2999.45
#2023-07-18|3020.13
#2023-07-19|3025.02
#2023-07-20|3006.81
#2023-07-21|3006.27
#2023-07-24|3016.37
#2023-07-25|3023.82
#2023-07-26|3021.26
#2023-07-27|3011.16
#2023-07-28|3035.59
#2023-07-31|3041.31
#2023-08-01|3026.79
#2023-08-02|2979.31
#2023-08-03|2969.00
#2023-08-04|2963.93
#2023-08-07|2982.40
#2023-08-08|2967.62
#2023-08-09|2955.35
#2023-08-10|2963.76
#2023-08-11|2952.87
#2023-08-14|2959.03
#2023-08-15|2930.73
#2023-08-16|2908.79
#2023-08-17|2886.41
#2023-08-18|2882.22
#2023-08-21|2896.57
#2023-08-22|2894.91
#2023-08-23|2923.44
#2023-08-24|2892.55
#2023-08-25|2899.50
#2023-08-28|2922.55
#2023-08-29|2961.78
#2023-08-30|2977.07
#2023-08-31|2972.06
#2023-09-01|2976.15
#2023-09-04|2977.16
#2023-09-05|2962.92
#2023-09-06|2944.48
#2023-09-07|2937.60
#2023-09-08|2940.45
#2023-09-11|2962.16
#2023-09-12|2948.51
#2023-09-13|2951.59
#2023-09-14|2978.23
#2023-09-15|2955.70
#2023-09-18|2951.71
#2023-09-19|2946.15
#2023-09-20|2929.09
#2023-09-21|2879.03
#2023-09-22|2872.79
#2023-09-25|2873.78
#2023-09-26|2837.62
#2023-09-27|2834.25
#2023-09-28|2850.66
#2023-09-29|2846.88
#2023-10-02|2836.86
#2023-10-03|2798.78
#2023-10-04|2810.78
#2023-10-05|2816.06
#2023-10-06|2845.93
#2023-10-09|2859.94
#2023-10-10|2886.65
#2023-10-11|2900.20
#2023-10-12|2887.36
#2023-10-13|2866.16
#2023-10-16|2889.02
#2023-10-17|2891.65
#2023-10-18|2856.17
#2023-10-19|2830.14
#2023-10-20|2796.96
#2023-10-23|2793.20
#2023-10-24|2809.20
#2023-10-25|2779.33
#2023-10-26|2744.27
#2023-10-27|2735.69
#2023-10-30|2763.53
#2023-10-31|2774.08
#2023-11-01|2804.52
#2023-11-02|2860.06
#2023-11-03|2887.79
#2023-11-06|2897.56
#2023-11-07|2897.56
#2023-11-08|2898.96
#2023-11-09|2889.28
#2023-11-10|2914.03
#2023-11-13|2917.81
#2023-11-14|2973.34
#2023-11-15|2985.40
#2023-11-16|2987.53
#2023-11-17|2997.79
#2023-11-20|3018.84
#2023-11-21|3014.14
#2023-11-22|3019.62
#2023-11-23|3023.55
#2023-11-24|3028.43
#2023-11-27|3020.97
#2023-11-28|3026.29
#2023-11-29|3026.40
#2023-11-30|3036.24
#2023-12-01|3049.99
#2023-12-04|3034.69
#2023-12-05|3032.72
#2023-12-06|3027.91
#2023-12-07|3045.15
#2023-12-08|3056.00
#2023-12-11|3064.54
#2023-12-12|3076.70
#2023-12-13|3109.26
#2023-12-14|3131.37
#2023-12-15|3131.14
#2023-12-18|3138.29
#2023-12-19|3158.64
#2023-12-20|3127.14
#2023-12-21|3150.20
#2023-12-22|3156.82
#2023-12-25|3157.15
#2023-12-26|3167.54
#2023-12-27|3180.11
#2023-12-28|3183.56
#2023-12-29|3175.61
#2024-01-01|3175.61
#2024-01-02|3152.83
#2024-01-03|3125.71
#2024-01-04|3122.30
#2024-01-05|3128.37
#2024-01-08|3162.27
#2024-01-09|3156.36
#2024-01-10|3172.04
#2024-01-11|3169.03
#2024-01-12|3179.59
#2024-01-15|3176.86
#2024-01-16|3158.99
#2024-01-17|3134.56
#2024-01-18|3159.06
#2024-01-19|3193.55
#2024-01-22|3204.75
#2024-01-23|3208.13
#2024-01-24|3221.59
#2024-01-25|3230.79
#2024-01-26|3234.16
#2024-01-29|3255.70
#2024-01-30|3256.44
#2024-01-31|3221.80
#2024-02-01|3246.01
#2024-02-02|3272.32
#2024-02-05|3259.58
#2024-02-06|3270.65
#2024-02-07|3294.30
#2024-02-08|3296.06
#2024-02-09|3313.03
#2024-02-12|3310.24
#2024-02-13|3271.36
#2024-02-14|3296.97
#2024-02-15|3319.14
#2024-02-16|3314.60
#2024-02-19|3316.54
#2024-02-20|3302.73
#2024-02-21|3301.43
#2024-02-22|3362.81
#2024-02-23|3367.00
#2024-02-26|3357.98
#2024-02-27|3363.34
#2024-02-28|3354.71
#2024-02-29|3369.31
#2024-03-01|3395.62
#2024-03-04|3392.99
#2024-03-05|3365.74
#2024-03-06|3384.37
#2024-03-07|3420.20
#2024-03-08|3408.01
#2024-03-11|3395.55
#2024-03-12|3428.21
#2024-03-13|3426.82
#2024-03-14|3416.56
#2024-03-15|3395.11
#2024-03-18|3414.48
#2024-03-19|3427.39
#2024-03-20|3451.28
#2024-03-21|3470.71
#2024-03-22|3466.43
#2024-03-25|3457.78
#2024-03-26|3451.95
#2024-03-27|3473.52
#2024-03-28|3475.45
#2024-03-29|3476.54
#2024-04-01|3464.60
#2024-04-02|3443.97
#2024-04-03|3449.11
#2024-04-04|3423.66
#2024-04-05|3442.41
#2024-04-08|3447.38
#2024-04-09|3450.34
#2024-04-10|3419.89
#2024-04-11|3436.04
#2024-04-12|3396.13
#2024-04-15|3361.03
#2024-04-16|3341.60
#2024-04-17|3324.53
#2024-04-18|3323.13
#2024-04-19|3294.17
#2024-04-22|3321.44
#2024-04-23|3362.92
#2024-04-24|3365.22
#2024-04-25|3347.16
#2024-04-26|3380.33
#2024-04-29|3389.60
#2024-04-30|3348.08
#2024-05-01|3336.67
#2024-05-02|3366.11
#2024-05-03|3406.83
#2024-05-06|3438.22
#2024-05-07|3449.57
#2024-05-08|3443.87
#2024-05-09|3458.80
#2024-05-10|3468.04
#2024-05-13|3469.44
#2024-05-14|3483.27
#2024-05-15|3523.02
#2024-05-16|3521.33
#2024-05-17|3525.45
#2024-05-20|3531.04
#2024-05-21|3536.25
#2024-05-22|3523.38
#2024-05-23|3505.95
#2024-05-24|3521.06
#2024-05-27|3526.98
#2024-05-28|3526.25
#2024-05-29|3493.11
#2024-05-30|3478.08
#2024-05-31|3502.87
#2024-06-03|3514.05
#2024-06-04|3517.11
#2024-06-05|3550.28
#2024-06-06|3557.65
#2024-06-07|3549.32
#2024-06-10|3553.02
#2024-06-11|3553.95
#2024-06-12|3591.27
#2024-06-13|3583.17
#2024-06-14|3575.33
#2024-06-17|3593.67
#2024-06-18|3607.57
#2024-06-19|3609.26
#2024-06-20|3604.43
#2024-06-21|3592.27
#2024-06-24|3589.97
#2024-06-25|3605.99
#2024-06-26|3607.91
#2024-06-27|3610.47
#2024-06-28|3600.00
#2024-07-01|3612.05
#2024-07-02|3630.64
#2024-07-03|3655.31
#2024-07-04|3662.84
#2024-07-05|3678.98
#2024-07-08|3680.09
#2024-07-09|3678.25
#2024-07-10|3714.06
#2024-07-11|3697.67
#2024-07-12|3716.59
#2024-07-15|3721.26
#2024-07-16|3732.91
#2024-07-17|3694.00
#2024-07-18|3663.74
#2024-07-19|3636.91
#2024-07-22|3668.53
#2024-07-23|3665.04
#2024-07-24|3594.72
#2024-07-25|3566.34
#2024-07-26|3599.72
#2024-07-29|3602.42
#2024-07-30|3587.29
#2024-07-31|3648.68
#2024-08-01|3594.00
#2024-08-02|3521.98
#2024-08-05|3408.82
#2024-08-06|3449.08
#2024-08-07|3440.23
#2024-08-08|3499.00
#2024-08-09|3521.27
#2024-08-12|3521.15
#2024-08-13|3579.57
#2024-08-14|3600.85
#2024-08-15|3650.30
#2024-08-16|3668.58
#2024-08-19|3703.19
#2024-08-20|3701.21
#2024-08-21|3714.95
#2024-08-22|3688.82
#2024-08-23|3729.66
#2024-08-26|3719.88
#2024-08-27|3725.80
#2024-08-28|3709.13
#2024-08-29|3709.40
#2024-08-30|3740.83
#2024-09-02|3739.64
#2024-09-03|3672.00
#2024-09-04|3654.97
#2024-09-05|3642.21
#2024-09-06|3589.56
#2024-09-09|3619.80
#2024-09-10|3627.33
#2024-09-11|3657.26
#2024-09-12|3691.01
#2024-09-13|3712.53
#2024-09-16|3717.48
#2024-09-17|3716.01
#2024-09-18|3704.77
#2024-09-19|3767.85
#2024-09-20|3756.44
#2024-09-23|3766.94
#2024-09-24|3780.70
#2024-09-25|3774.98
#2024-09-26|3799.38
#2024-09-27|3804.37
#2024-09-30|3802.95
#2024-10-01|3771.70
#2024-10-02|3765.63
#2024-10-03|3757.09
#2024-10-04|3781.55
#2024-10-07|3760.60
#2024-10-08|3781.10
#2024-10-09|3804.30
#2024-10-10|3800.18
#2024-10-11|3821.54
#2024-10-14|3845.38
#2024-10-15|3818.17
#2024-10-16|3825.49
#2024-10-17|3828.22
#2024-10-18|3844.08
#2024-10-21|3833.83
#2024-10-22|3827.01
#2024-10-23|3790.99
#2024-10-24|3800.04
#2024-10-25|3799.92
#2024-10-28|3810.32
#2024-10-29|3814.40
#2024-10-30|3801.65
#2024-10-31|3736.47
#2024-11-01|3750.18
#2024-11-04|3744.07
#2024-11-05|3782.09
#2024-11-06|3850.01
#2024-11-07|3887.01
#2024-11-08|3891.68
#2024-11-11|3894.11
#2024-11-12|3874.39
#2024-11-13|3868.91
#2024-11-14|3855.17
#2024-11-15|3810.89
#2024-11-18|3825.12
#2024-11-19|3842.99
#2024-11-20|3834.91
#2024-11-21|3853.49
#2024-11-22|3864.81
#2024-11-25|3878.14
#2024-11-26|3890.96
#2024-11-27|3883.37
#2024-11-28|3886.25
#2024-11-29|3909.15
#2024-12-02|3919.77
#2024-12-03|3932.30
#2024-12-04|3953.40
#2024-12-05|3952.47
#2024-12-06|3960.70
#2024-12-09|3942.01
#2024-12-10|3924.64
#2024-12-11|3953.66
#2024-12-12|3936.67
#2024-12-13|3930.50
#2024-12-16|3944.06
#2024-12-17|3930.20
#2024-12-18|3834.58
#2024-12-19|3811.75
#2024-12-20|3838.54
#2024-12-23|3864.52
#2024-12-24|3900.53
#2024-12-25|3901.58
#2024-12-26|3901.35
#2024-12-27|3875.15
#2024-12-30|3836.31
#2024-12-31|3823.41
#2025-01-01|3823.41
#2025-01-02|3817.63
#2025-01-03|3856.36
#2025-01-06|3884.56
#2025-01-07|3851.89
#2025-01-08|3853.03
#2025-01-09|3853.05
#2025-01-10|3796.71
#2025-01-13|3791.91
#2025-01-14|3795.89
#2025-01-15|3862.83
#2025-01-16|3861.78
#2025-01-17|3895.41
#2025-01-20|3905.20
#2025-01-21|3934.59
#2025-01-22|3959.96
#2025-01-23|3979.27
#2025-01-24|3977.54
#2025-01-27|3928.23
#2025-01-28|3955.33
#2025-01-29|3945.60
#2025-01-30|3968.01
#2025-01-31|3950.02
#2025-02-03|3908.79
#2025-02-04|3941.05
#2025-02-05|3963.20
#2025-02-06|3980.02
#2025-02-07|3944.71
#2025-02-10|3968.25
#2025-02-11|3970.39
#2025-02-12|3963.94
#2025-02-13|4010.33
#2025-02-14|4015.43
#2025-02-17|4018.29
#2025-02-18|4026.59
#2025-02-19|4027.15
#2025-02-20|4014.11
#2025-02-21|3960.07
#2025-02-24|3942.34
#2025-02-25|3926.07
#2025-02-26|3931.36
#2025-02-27|3874.61
#2025-02-28|3916.84
#2025-03-03|3876.07
#2025-03-04|3830.37
#2025-03-05|3882.63
#2025-03-06|3834.61
#2025-03-07|3845.00
#2025-03-10|3750.13
#2025-03-11|3720.83
#2025-03-12|3743.18
#2025-03-13|3698.17
#2025-03-14|3767.32
#2025-03-17|3797.33
#2025-03-18|3770.05
#2025-03-19|3802.97
#2025-03-20|3796.21
#2025-03-21|3795.75
#2025-03-24|3846.61
#2025-03-25|3858.48
#2025-03-26|3817.17
#2025-03-27|3802.96
#2025-03-28|3737.60
#2025-03-31|3734.28
#2025-04-01|3756.87
#2025-04-02|3777.69
#2025-04-03|3609.53
#2025-04-04|3414.55
#2025-04-07|3361.57
#2025-04-08|3345.55
#2025-04-09|3580.51
#2025-04-10|3526.91
#2025-04-11|3579.44
#2025-04-14|3619.79
#2025-04-15|3627.69
#2025-04-16|3564.01
#2025-04-17|3567.34
#2025-04-18|3569.14
#2025-04-21|3510.51
#2025-04-22|3579.50
#2025-04-23|3636.29
#2025-04-24|3700.78
#2025-04-25|3727.83
#2025-04-28|3736.50
#2025-04-29|3756.49
#2025-04-30|3763.89
#2025-05-01|3777.95
#2025-05-02|3840.36
#2025-05-05|3821.10
#2025-05-06|3797.90
#2025-05-07|3808.43
#2025-05-08|3819.80
#2025-05-09|3823.01
#2025-05-12|3916.67
#2025-05-13|3949.71
#2025-05-14|3960.01
#2025-05-15|3971.98
#2025-05-16|3994.66
#2025-05-19|4006.53
#2025-05-20|3999.92
#2025-05-21|3956.80
#2025-05-22|3947.83
#2025-05-23|3928.58
#2025-05-26|3938.68
#2025-05-27|4000.64
#2025-05-28|3978.23
#2025-05-29|3996.69
#2025-05-30|3998.19
#2025-06-02|4016.86
#2025-06-03|4031.60
#2025-06-04|4041.93
#2025-06-05|4025.36
#2025-06-06|4056.48
#2025-06-09|4061.83
#2025-06-10|4079.51
#2025-06-11|4072.69
#2025-06-12|4088.76
#2025-06-13|4043.05
#2025-06-16|4078.97
#2025-06-17|4044.37
#2025-06-18|4041.88
#2025-06-19|4030.49
#2025-06-20|4024.12
#2025-06-23|4050.58
#2025-06-24|4106.10
#2025-06-25|4102.08
#2025-06-26|4137.28
#2025-06-27|4163.97
#2025-06-30|4182.54
#2025-07-01|4174.08
#2025-07-02|4191.11
#2025-07-03|4222.50
#2025-07-04|4220.96
#2025-07-07|4192.84
#2025-07-08|4187.35
#2025-07-09|4214.93
#2025-07-10|4225.33
#2025-07-11|4209.43
#2025-07-14|4215.78
#2025-07-15|4198.67
#2025-07-16|4205.13
#2025-07-17|4229.43
#2025-07-18|4232.97
#2025-07-21|4240.97
#2025-07-22|4238.81
#2025-07-23|4281.45
#2025-07-24|4292.23
#2025-07-25|4297.15
#2025-07-28|4292.97
#2025-07-29|4275.13
#2025-07-30|4271.32
#2025-07-31|4253.77
#2025-08-01|4189.97
#2025-08-04|4244.86
#2025-08-05|4233.00
#2025-08-06|4267.87
#2025-08-07|4272.13
#2025-08-08|4304.53
#2025-08-11|4294.18
#2025-08-12|4338.89
#2025-08-13|4357.54
#2025-08-14|4357.33
#2025-08-15|4356.65
#2025-08-18|4353.80
#2025-08-19|4331.91
#2025-08-20|4324.36
#2025-08-21|4306.54
#2025-08-22|4368.85
#2025-08-25|4351.15
#2025-08-26|4357.57
#2025-08-27|4363.49
#2025-08-28|4384.55
#2025-08-29|4358.75
#2025-09-01|4357.04
#2025-09-02|4324.20
#2025-09-03|4343.63
#2025-09-04|4377.29
#2025-09-05|4373.71
#2025-09-08|4388.53
#2025-09-09|4400.05
#2025-09-10|4414.33
#2025-09-11|4445.70
#2025-09-12|4446.47
#2025-09-15|4470.91
#2025-09-16|4468.93
#2025-09-17|4463.36
#2025-09-18|4481.27
#2025-09-19|4499.77
#2025-09-22|4519.13
#2025-09-23|4499.56
#2025-09-24|4482.72
#2025-09-25|4458.65
#2025-09-26|4481.28
#2025-09-29|4497.53
#2025-09-30|4518.62
#2025-10-01|4538.91
#2025-10-02|4545.77
#2025-10-03|4555.62
#2025-10-06|4572.88
#2025-10-07|4552.18
#2025-10-08|4575.30
#2025-10-09|4562.21
#2025-10-10|4455.99
#2025-10-13|4508.73
#2025-10-14|4496.26
#2025-10-15|4525.43
#2025-10-16|4516.59
#2025-10-17|4522.48
#2025-10-20|4575.57
#2025-10-21|4568.22
#2025-10-22|4548.54
#2025-10-23|4568.72
#2025-10-24|4602.65
#2025-10-27|4658.70
#2025-10-28|4670.15
#2025-10-29|4675.52
#2025-10-30|4629.18
#2025-10-31|4638.34
#2025-11-03|4648.17
#2025-11-04|4593.34
#2025-11-05|4599.70
#2025-11-06|4563.75
#2025-11-07|4561.56
#2025-11-10|4630.48
#2025-11-11|4650.40
#2025-11-12|4660.04
#2025-11-13|4597.04
#2025-11-14|4581.55
#2025-11-17|4545.74
#2025-11-18|4492.34
#2025-11-19|4502.64
#2025-11-20|4453.43
#2025-11-21|4473.62
#2025-11-24|4534.32
#2025-11-25|4573.32
#2025-11-26|4615.22
#2025-11-27|4617.89
#2025-11-28|4640.41
#2025-12-01|4620.72
#2025-12-02|4631.86
#2025-12-03|4648.05
#2025-12-04|4663.60
#2025-12-05|4666.32
#2025-12-08|4653.71
#2025-12-09|4648.80
#2025-12-10|4672.87
#2025-12-11|4688.82
#2025-12-12|4649.91
#2025-12-15|4649.93
#2025-12-16|4633.97
#2025-12-17|4588.88
#2025-12-18|4623.01
#2025-12-19|4658.11
#2025-12-22|4688.75