Table Data - NASDAQ Global Large Cap NTR Index
| Title | NASDAQ Global Large Cap NTR Index |
|---|---|
| Series ID | NASDAQNQGLCIN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-14 |
| Last Updated | 2026-01-14 10:46 PM CST |
| Notes | For more information about this series, see: NQGLCIN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 630.79 |
| 2001-04-02 | 623.65 |
| 2001-04-03 | 605.21 |
| 2001-04-04 | 607.73 |
| 2001-04-05 | 628.39 |
| 2001-04-06 | 621.75 |
| 2001-04-09 | 625.06 |
| 2001-04-10 | 637.84 |
| 2001-04-11 | 638.61 |
| 2001-04-12 | 647.22 |
| 2001-04-13 | . |
| 2001-04-16 | 643.64 |
| 2001-04-17 | 646.57 |
| 2001-04-18 | 667.55 |
| 2001-04-19 | 677.89 |
| 2001-04-20 | 674.04 |
| 2001-04-23 | 665.07 |
| 2001-04-24 | 659.15 |
| 2001-04-25 | 666.04 |
| 2001-04-26 | 670.24 |
| 2001-04-27 | 677.37 |
| 2001-04-30 | 676.93 |
| 2001-05-01 | 685.48 |
| 2001-05-02 | 686.14 |
| 2001-05-03 | 676.71 |
| 2001-05-04 | 684.67 |
| 2001-05-07 | 684.99 |
| 2001-05-08 | 681.37 |
| 2001-05-09 | 677.51 |
| 2001-05-10 | 679.62 |
| 2001-05-11 | 674.37 |
| 2001-05-14 | 670.70 |
| 2001-05-15 | 674.20 |
| 2001-05-16 | 687.62 |
| 2001-05-17 | 691.88 |
| 2001-05-18 | 693.01 |
| 2001-05-21 | 701.63 |
| 2001-05-22 | 699.51 |
| 2001-05-23 | 690.57 |
| 2001-05-24 | 691.72 |
| 2001-05-25 | 684.95 |
| 2001-05-28 | . |
| 2001-05-29 | 679.73 |
| 2001-05-30 | 669.91 |
| 2001-05-31 | 671.01 |
| 2001-06-01 | 672.24 |
| 2001-06-04 | 675.58 |
| 2001-06-05 | 682.71 |
| 2001-06-06 | 676.62 |
| 2001-06-07 | 679.26 |
| 2001-06-08 | 674.84 |
| 2001-06-11 | 667.90 |
| 2001-06-12 | 664.71 |
| 2001-06-13 | 661.53 |
| 2001-06-14 | 653.48 |
| 2001-06-15 | 650.29 |
| 2001-06-18 | 645.74 |
| 2001-06-19 | 646.97 |
| 2001-06-20 | 649.54 |
| 2001-06-21 | 655.49 |
| 2001-06-22 | 652.42 |
| 2001-06-25 | 650.48 |
| 2001-06-26 | 646.91 |
| 2001-06-27 | 644.08 |
| 2001-06-28 | 648.78 |
| 2001-06-29 | 650.34 |
| 2001-07-02 | 657.37 |
| 2001-07-03 | 654.69 |
| 2001-07-04 | . |
| 2001-07-05 | 643.69 |
| 2001-07-06 | 630.82 |
| 2001-07-09 | 633.51 |
| 2001-07-10 | 627.78 |
| 2001-07-11 | 624.74 |
| 2001-07-12 | 636.02 |
| 2001-07-13 | 638.89 |
| 2001-07-16 | 633.46 |
| 2001-07-17 | 635.67 |
| 2001-07-18 | 633.75 |
| 2001-07-19 | 638.54 |
| 2001-07-20 | 636.56 |
| 2001-07-23 | 627.90 |
| 2001-07-24 | 620.26 |
| 2001-07-25 | 625.59 |
| 2001-07-26 | 630.57 |
| 2001-07-27 | 633.79 |
| 2001-07-30 | 634.61 |
| 2001-07-31 | 640.18 |
| 2001-08-01 | 644.02 |
| 2001-08-02 | 647.76 |
| 2001-08-03 | 644.32 |
| 2001-08-06 | 638.34 |
| 2001-08-07 | 639.48 |
| 2001-08-08 | 630.00 |
| 2001-08-09 | 627.38 |
| 2001-08-10 | 629.63 |
| 2001-08-13 | 630.81 |
| 2001-08-14 | 632.59 |
| 2001-08-15 | 631.07 |
| 2001-08-16 | 629.33 |
| 2001-08-17 | 619.90 |
| 2001-08-20 | 622.20 |
| 2001-08-21 | 619.93 |
| 2001-08-22 | 624.01 |
| 2001-08-23 | 621.29 |
| 2001-08-24 | 631.91 |
| 2001-08-27 | 630.51 |
| 2001-08-28 | 622.04 |
| 2001-08-29 | 616.87 |
| 2001-08-30 | 606.20 |
| 2001-08-31 | 607.57 |
| 2001-09-03 | . |
| 2001-09-04 | 605.62 |
| 2001-09-05 | 601.40 |
| 2001-09-06 | 588.98 |
| 2001-09-07 | 579.50 |
| 2001-09-10 | 579.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 551.77 |
| 2001-09-18 | 549.19 |
| 2001-09-19 | 542.07 |
| 2001-09-20 | 525.10 |
| 2001-09-21 | 512.18 |
| 2001-09-24 | 532.10 |
| 2001-09-25 | 538.17 |
| 2001-09-26 | 537.69 |
| 2001-09-27 | 543.56 |
| 2001-09-28 | 555.24 |
| 2001-10-01 | 552.42 |
| 2001-10-02 | 557.87 |
| 2001-10-03 | 565.24 |
| 2001-10-04 | 568.86 |
| 2001-10-05 | 569.95 |
| 2001-10-08 | 566.64 |
| 2001-10-09 | 563.75 |
| 2001-10-10 | 573.93 |
| 2001-10-11 | 581.42 |
| 2001-10-12 | 580.15 |
| 2001-10-15 | 576.09 |
| 2001-10-16 | 580.11 |
| 2001-10-17 | 577.24 |
| 2001-10-18 | 570.83 |
| 2001-10-19 | 569.55 |
| 2001-10-22 | 576.72 |
| 2001-10-23 | 578.49 |
| 2001-10-24 | 579.82 |
| 2001-10-25 | 582.96 |
| 2001-10-26 | 587.00 |
| 2001-10-29 | 576.37 |
| 2001-10-30 | 566.45 |
| 2001-10-31 | 566.45 |
| 2001-11-01 | 577.17 |
| 2001-11-02 | 578.62 |
| 2001-11-05 | 586.37 |
| 2001-11-06 | 592.80 |
| 2001-11-07 | 592.21 |
| 2001-11-08 | 596.14 |
| 2001-11-09 | 594.80 |
| 2001-11-12 | 590.79 |
| 2001-11-13 | 600.25 |
| 2001-11-14 | 601.98 |
| 2001-11-15 | 603.79 |
| 2001-11-16 | 604.58 |
| 2001-11-19 | 609.78 |
| 2001-11-20 | 605.18 |
| 2001-11-21 | 602.37 |
| 2001-11-22 | . |
| 2001-11-23 | 607.27 |
| 2001-11-26 | 611.35 |
| 2001-11-27 | 607.03 |
| 2001-11-28 | 597.60 |
| 2001-11-29 | 601.10 |
| 2001-11-30 | 603.22 |
| 2001-12-03 | 598.00 |
| 2001-12-04 | 604.85 |
| 2001-12-05 | 618.54 |
| 2001-12-06 | 619.03 |
| 2001-12-07 | 613.83 |
| 2001-12-10 | 603.64 |
| 2001-12-11 | 602.10 |
| 2001-12-12 | 603.05 |
| 2001-12-13 | 594.01 |
| 2001-12-14 | 594.33 |
| 2001-12-17 | 601.64 |
| 2001-12-18 | 604.16 |
| 2001-12-19 | 605.12 |
| 2001-12-20 | 601.57 |
| 2001-12-21 | 603.07 |
| 2001-12-24 | 601.86 |
| 2001-12-25 | . |
| 2001-12-26 | 603.60 |
| 2001-12-27 | 610.10 |
| 2001-12-28 | 612.59 |
| 2001-12-31 | 609.54 |
| 2002-01-01 | . |
| 2002-01-02 | 611.71 |
| 2002-01-03 | 617.27 |
| 2002-01-04 | 620.58 |
| 2002-01-07 | 616.40 |
| 2002-01-08 | 612.07 |
| 2002-01-09 | 609.35 |
| 2002-01-10 | 608.19 |
| 2002-01-11 | 604.81 |
| 2002-01-14 | 599.79 |
| 2002-01-15 | 601.94 |
| 2002-01-16 | 593.31 |
| 2002-01-17 | 598.14 |
| 2002-01-18 | 594.53 |
| 2002-01-21 | . |
| 2002-01-22 | 590.28 |
| 2002-01-23 | 593.73 |
| 2002-01-24 | 596.63 |
| 2002-01-25 | 595.08 |
| 2002-01-28 | 595.79 |
| 2002-01-29 | 581.55 |
| 2002-01-30 | 583.10 |
| 2002-01-31 | 591.07 |
| 2002-02-01 | 587.91 |
| 2002-02-04 | 577.35 |
| 2002-02-05 | 573.04 |
| 2002-02-06 | 569.26 |
| 2002-02-07 | 570.52 |
| 2002-02-08 | 576.82 |
| 2002-02-11 | 584.39 |
| 2002-02-12 | 583.36 |
| 2002-02-13 | 587.72 |
| 2002-02-14 | 589.25 |
| 2002-02-15 | 583.87 |
| 2002-02-18 | . |
| 2002-02-19 | 572.26 |
| 2002-02-20 | 575.77 |
| 2002-02-21 | 571.90 |
| 2002-02-22 | 574.23 |
| 2002-02-25 | 582.06 |
| 2002-02-26 | 582.25 |
| 2002-02-27 | 584.95 |
| 2002-02-28 | 584.28 |
| 2002-03-01 | 595.22 |
| 2002-03-04 | 608.65 |
| 2002-03-05 | 605.67 |
| 2002-03-06 | 613.31 |
| 2002-03-07 | 614.54 |
| 2002-03-08 | 616.61 |
| 2002-03-11 | 617.67 |
| 2002-03-12 | 614.06 |
| 2002-03-13 | 609.88 |
| 2002-03-14 | 611.38 |
| 2002-03-15 | 617.69 |
| 2002-03-18 | 617.36 |
| 2002-03-19 | 620.28 |
| 2002-03-20 | 612.47 |
| 2002-03-21 | 611.96 |
| 2002-03-22 | 610.20 |
| 2002-03-25 | 602.59 |
| 2002-03-26 | 604.72 |
| 2002-03-27 | 606.54 |
| 2002-03-28 | 609.51 |
| 2002-03-29 | . |
| 2002-04-01 | 609.46 |
| 2002-04-02 | 606.36 |
| 2002-04-03 | 602.76 |
| 2002-04-04 | 601.67 |
| 2002-04-05 | 599.67 |
| 2002-04-08 | 597.21 |
| 2002-04-09 | 594.19 |
| 2002-04-10 | 600.40 |
| 2002-04-11 | 588.60 |
| 2002-04-12 | 591.01 |
| 2002-04-15 | 589.98 |
| 2002-04-16 | 602.17 |
| 2002-04-17 | 603.39 |
| 2002-04-18 | 602.65 |
| 2002-04-19 | 602.66 |
| 2002-04-22 | 596.13 |
| 2002-04-23 | 593.15 |
| 2002-04-24 | 590.40 |
| 2002-04-25 | 589.07 |
| 2002-04-26 | 582.57 |
| 2002-04-29 | 578.11 |
| 2002-04-30 | 582.62 |
| 2002-05-01 | 586.87 |
| 2002-05-02 | 585.05 |
| 2002-05-03 | 581.65 |
| 2002-05-06 | 573.59 |
| 2002-05-07 | 569.66 |
| 2002-05-08 | 586.86 |
| 2002-05-09 | 581.13 |
| 2002-05-10 | 574.01 |
| 2002-05-13 | 581.47 |
| 2002-05-14 | 589.91 |
| 2002-05-15 | 591.18 |
| 2002-05-16 | 593.46 |
| 2002-05-17 | 598.43 |
| 2002-05-20 | 592.66 |
| 2002-05-21 | 587.81 |
| 2002-05-22 | 589.40 |
| 2002-05-23 | 592.26 |
| 2002-05-24 | 588.47 |
| 2002-05-27 | . |
| 2002-05-28 | 584.69 |
| 2002-05-29 | 582.01 |
| 2002-05-30 | 579.82 |
| 2002-05-31 | 580.69 |
| 2002-06-03 | 571.45 |
| 2002-06-04 | 568.82 |
| 2002-06-05 | 569.63 |
| 2002-06-06 | 562.66 |
| 2002-06-07 | 559.21 |
| 2002-06-10 | 560.17 |
| 2002-06-11 | 554.85 |
| 2002-06-12 | 554.39 |
| 2002-06-13 | 549.03 |
| 2002-06-14 | 544.30 |
| 2002-06-17 | 557.45 |
| 2002-06-18 | 558.22 |
| 2002-06-19 | 549.74 |
| 2002-06-20 | 543.32 |
| 2002-06-21 | 536.92 |
| 2002-06-24 | 535.75 |
| 2002-06-25 | 532.38 |
| 2002-06-26 | 529.73 |
| 2002-06-27 | 537.09 |
| 2002-06-28 | 543.61 |
| 2002-07-01 | 536.19 |
| 2002-07-02 | 524.47 |
| 2002-07-03 | 522.45 |
| 2002-07-04 | . |
| 2002-07-05 | 542.79 |
| 2002-07-08 | 540.72 |
| 2002-07-09 | 532.49 |
| 2002-07-10 | 515.54 |
| 2002-07-11 | 512.39 |
| 2002-07-12 | 511.80 |
| 2002-07-15 | 504.90 |
| 2002-07-16 | 499.50 |
| 2002-07-17 | 505.63 |
| 2002-07-18 | 499.55 |
| 2002-07-19 | 481.30 |
| 2002-07-22 | 463.36 |
| 2002-07-23 | 450.96 |
| 2002-07-24 | 464.39 |
| 2002-07-25 | 467.58 |
| 2002-07-26 | 470.42 |
| 2002-07-29 | 492.79 |
| 2002-07-30 | 496.30 |
| 2002-07-31 | 498.76 |
| 2002-08-01 | 483.86 |
| 2002-08-02 | 477.62 |
| 2002-08-05 | 462.14 |
| 2002-08-06 | 472.42 |
| 2002-08-07 | 479.90 |
| 2002-08-08 | 494.67 |
| 2002-08-09 | 499.19 |
| 2002-08-12 | 495.23 |
| 2002-08-13 | 489.81 |
| 2002-08-14 | 500.26 |
| 2002-08-15 | 507.38 |
| 2002-08-16 | 508.21 |
| 2002-08-19 | 518.06 |
| 2002-08-20 | 511.61 |
| 2002-08-21 | 517.98 |
| 2002-08-22 | 524.50 |
| 2002-08-23 | 514.83 |
| 2002-08-26 | 516.64 |
| 2002-08-27 | 515.14 |
| 2002-08-28 | 503.35 |
| 2002-08-29 | 501.03 |
| 2002-08-30 | 501.22 |
| 2002-09-02 | . |
| 2002-09-03 | 480.84 |
| 2002-09-04 | 485.60 |
| 2002-09-05 | 480.40 |
| 2002-09-06 | 488.14 |
| 2002-09-09 | 489.80 |
| 2002-09-10 | 494.77 |
| 2002-09-11 | 497.44 |
| 2002-09-12 | 485.67 |
| 2002-09-13 | 483.20 |
| 2002-09-16 | 482.26 |
| 2002-09-17 | 476.35 |
| 2002-09-18 | 470.71 |
| 2002-09-19 | 460.30 |
| 2002-09-20 | 459.91 |
| 2002-09-23 | 451.49 |
| 2002-09-24 | 444.61 |
| 2002-09-25 | 452.81 |
| 2002-09-26 | 463.43 |
| 2002-09-27 | 454.19 |
| 2002-09-30 | 445.63 |
| 2002-10-01 | 457.44 |
| 2002-10-02 | 453.69 |
| 2002-10-03 | 449.09 |
| 2002-10-04 | 440.32 |
| 2002-10-07 | 432.40 |
| 2002-10-08 | 434.85 |
| 2002-10-09 | 426.86 |
| 2002-10-10 | 437.82 |
| 2002-10-11 | 454.32 |
| 2002-10-14 | 455.74 |
| 2002-10-15 | 476.71 |
| 2002-10-16 | 468.31 |
| 2002-10-17 | 478.00 |
| 2002-10-18 | 479.68 |
| 2002-10-21 | 484.68 |
| 2002-10-22 | 479.81 |
| 2002-10-23 | 478.90 |
| 2002-10-24 | 476.87 |
| 2002-10-25 | 482.28 |
| 2002-10-28 | 482.27 |
| 2002-10-29 | 474.35 |
| 2002-10-30 | 479.91 |
| 2002-10-31 | 480.74 |
| 2002-11-01 | 485.00 |
| 2002-11-04 | 491.79 |
| 2002-11-05 | 496.20 |
| 2002-11-06 | 497.12 |
| 2002-11-07 | 489.12 |
| 2002-11-08 | 485.68 |
| 2002-11-11 | 477.42 |
| 2002-11-12 | 481.03 |
| 2002-11-13 | 479.38 |
| 2002-11-14 | 488.37 |
| 2002-11-15 | 492.63 |
| 2002-11-18 | 490.29 |
| 2002-11-19 | 488.36 |
| 2002-11-20 | 493.03 |
| 2002-11-21 | 503.68 |
| 2002-11-22 | 502.90 |
| 2002-11-25 | 502.48 |
| 2002-11-26 | 493.02 |
| 2002-11-27 | 503.97 |
| 2002-11-28 | . |
| 2002-11-29 | 504.88 |
| 2002-12-02 | 503.97 |
| 2002-12-03 | 497.19 |
| 2002-12-04 | 495.32 |
| 2002-12-05 | 490.10 |
| 2002-12-06 | 492.69 |
| 2002-12-09 | 483.47 |
| 2002-12-10 | 487.99 |
| 2002-12-11 | 489.06 |
| 2002-12-12 | 487.21 |
| 2002-12-13 | 482.32 |
| 2002-12-16 | 491.88 |
| 2002-12-17 | 489.17 |
| 2002-12-18 | 481.84 |
| 2002-12-19 | 479.30 |
| 2002-12-20 | 484.63 |
| 2002-12-23 | 485.54 |
| 2002-12-24 | 484.55 |
| 2002-12-25 | . |
| 2002-12-26 | 484.07 |
| 2002-12-27 | 476.12 |
| 2002-12-30 | 478.95 |
| 2002-12-31 | 480.46 |
| 2003-01-01 | . |
| 2003-01-02 | 492.45 |
| 2003-01-03 | 494.32 |
| 2003-01-06 | 503.59 |
| 2003-01-07 | 499.16 |
| 2003-01-08 | 492.15 |
| 2003-01-09 | 499.68 |
| 2003-01-10 | 500.66 |
| 2003-01-13 | 501.15 |
| 2003-01-14 | 504.37 |
| 2003-01-15 | 498.30 |
| 2003-01-16 | 496.78 |
| 2003-01-17 | 490.41 |
| 2003-01-20 | . |
| 2003-01-21 | 482.50 |
| 2003-01-22 | 477.24 |
| 2003-01-23 | 480.89 |
| 2003-01-24 | 470.90 |
| 2003-01-27 | 461.27 |
| 2003-01-28 | 465.04 |
| 2003-01-29 | 467.48 |
| 2003-01-30 | 462.30 |
| 2003-01-31 | 465.79 |
| 2003-02-03 | 469.69 |
| 2003-02-04 | 463.40 |
| 2003-02-05 | 463.79 |
| 2003-02-06 | 458.78 |
| 2003-02-07 | 454.19 |
| 2003-02-10 | 454.68 |
| 2003-02-11 | 454.61 |
| 2003-02-12 | 449.74 |
| 2003-02-13 | 449.19 |
| 2003-02-14 | 456.96 |
| 2003-02-17 | . |
| 2003-02-18 | 465.69 |
| 2003-02-19 | 461.53 |
| 2003-02-20 | 459.11 |
| 2003-02-21 | 463.66 |
| 2003-02-24 | 457.05 |
| 2003-02-25 | 454.46 |
| 2003-02-26 | 450.60 |
| 2003-02-27 | 454.19 |
| 2003-02-28 | 457.31 |
| 2003-03-03 | 457.06 |
| 2003-03-04 | 450.68 |
| 2003-03-05 | 452.74 |
| 2003-03-06 | 448.50 |
| 2003-03-07 | 448.60 |
| 2003-03-10 | 438.73 |
| 2003-03-11 | 435.59 |
| 2003-03-12 | 433.35 |
| 2003-03-13 | 446.71 |
| 2003-03-14 | 451.53 |
| 2003-03-17 | 463.69 |
| 2003-03-18 | 465.27 |
| 2003-03-19 | 469.27 |
| 2003-03-20 | 470.66 |
| 2003-03-21 | 480.19 |
| 2003-03-24 | 466.54 |
| 2003-03-25 | 470.91 |
| 2003-03-26 | 469.63 |
| 2003-03-27 | 467.67 |
| 2003-03-28 | 465.44 |
| 2003-03-31 | 456.52 |
| 2003-04-01 | 461.80 |
| 2003-04-02 | 472.33 |
| 2003-04-03 | 471.04 |
| 2003-04-04 | 473.28 |
| 2003-04-07 | 477.82 |
| 2003-04-08 | 475.69 |
| 2003-04-09 | 471.01 |
| 2003-04-10 | 471.74 |
| 2003-04-11 | 470.45 |
| 2003-04-14 | 477.53 |
| 2003-04-15 | 482.41 |
| 2003-04-16 | 478.40 |
| 2003-04-17 | 484.54 |
| 2003-04-18 | . |
| 2003-04-21 | 483.63 |
| 2003-04-22 | 491.71 |
| 2003-04-23 | 495.95 |
| 2003-04-24 | 491.99 |
| 2003-04-25 | 485.36 |
| 2003-04-28 | 493.14 |
| 2003-04-29 | 494.14 |
| 2003-04-30 | 496.28 |
| 2003-05-01 | 497.09 |
| 2003-05-02 | 501.89 |
| 2003-05-05 | 502.46 |
| 2003-05-06 | 508.36 |
| 2003-05-07 | 505.99 |
| 2003-05-08 | 500.28 |
| 2003-05-09 | 506.38 |
| 2003-05-12 | 511.88 |
| 2003-05-13 | 510.95 |
| 2003-05-14 | 510.25 |
| 2003-05-15 | 513.50 |
| 2003-05-16 | 513.62 |
| 2003-05-19 | 502.99 |
| 2003-05-20 | 502.81 |
| 2003-05-21 | 503.32 |
| 2003-05-22 | 508.33 |
| 2003-05-23 | 510.06 |
| 2003-05-26 | . |
| 2003-05-27 | 517.06 |
| 2003-05-28 | 518.93 |
| 2003-05-29 | 519.59 |
| 2003-05-30 | 523.58 |
| 2003-06-02 | 528.43 |
| 2003-06-03 | 528.99 |
| 2003-06-04 | 535.15 |
| 2003-06-05 | 537.99 |
| 2003-06-06 | 538.51 |
| 2003-06-09 | 534.29 |
| 2003-06-10 | 536.93 |
| 2003-06-11 | 544.41 |
| 2003-06-12 | 546.11 |
| 2003-06-13 | 541.84 |
| 2003-06-16 | 551.85 |
| 2003-06-17 | 554.39 |
| 2003-06-18 | 553.37 |
| 2003-06-19 | 546.01 |
| 2003-06-20 | 546.78 |
| 2003-06-23 | 538.57 |
| 2003-06-24 | 537.43 |
| 2003-06-25 | 536.02 |
| 2003-06-26 | 537.89 |
| 2003-06-27 | 535.03 |
| 2003-06-30 | 533.07 |
| 2003-07-01 | 535.20 |
| 2003-07-02 | 542.10 |
| 2003-07-03 | 541.55 |
| 2003-07-04 | . |
| 2003-07-07 | 549.43 |
| 2003-07-08 | 549.61 |
| 2003-07-09 | 546.71 |
| 2003-07-10 | 540.77 |
| 2003-07-11 | 543.95 |
| 2003-07-14 | 549.03 |
| 2003-07-15 | 546.08 |
| 2003-07-16 | 542.64 |
| 2003-07-17 | 535.59 |
| 2003-07-18 | 539.95 |
| 2003-07-21 | 535.01 |
| 2003-07-22 | 538.88 |
| 2003-07-23 | 540.54 |
| 2003-07-24 | 541.49 |
| 2003-07-25 | 547.33 |
| 2003-07-28 | 548.36 |
| 2003-07-29 | 545.43 |
| 2003-07-30 | 542.91 |
| 2003-07-31 | 543.86 |
| 2003-08-01 | 539.27 |
| 2003-08-04 | 539.55 |
| 2003-08-05 | 534.20 |
| 2003-08-06 | 532.75 |
| 2003-08-07 | 536.30 |
| 2003-08-08 | 538.03 |
| 2003-08-11 | 540.56 |
| 2003-08-12 | 544.54 |
| 2003-08-13 | 543.65 |
| 2003-08-14 | 547.92 |
| 2003-08-15 | 548.37 |
| 2003-08-18 | 552.16 |
| 2003-08-19 | 552.86 |
| 2003-08-20 | 552.68 |
| 2003-08-21 | 553.63 |
| 2003-08-22 | 549.21 |
| 2003-08-25 | 548.30 |
| 2003-08-26 | 547.71 |
| 2003-08-27 | 549.04 |
| 2003-08-28 | 551.58 |
| 2003-08-29 | 554.04 |
| 2003-09-01 | . |
| 2003-09-02 | 560.41 |
| 2003-09-03 | 563.78 |
| 2003-09-04 | 565.01 |
| 2003-09-05 | 563.88 |
| 2003-09-08 | 569.26 |
| 2003-09-09 | 566.55 |
| 2003-09-10 | 561.28 |
| 2003-09-11 | 562.69 |
| 2003-09-12 | 564.26 |
| 2003-09-15 | 562.97 |
| 2003-09-16 | 569.21 |
| 2003-09-17 | 569.73 |
| 2003-09-18 | 575.92 |
| 2003-09-19 | 574.25 |
| 2003-09-22 | 567.71 |
| 2003-09-23 | 569.67 |
| 2003-09-24 | 563.23 |
| 2003-09-25 | 559.88 |
| 2003-09-26 | 555.96 |
| 2003-09-29 | 558.89 |
| 2003-09-30 | 554.33 |
| 2003-10-01 | 565.67 |
| 2003-10-02 | 568.33 |
| 2003-10-03 | 574.85 |
| 2003-10-06 | 576.69 |
| 2003-10-07 | 579.58 |
| 2003-10-08 | 577.22 |
| 2003-10-09 | 581.50 |
| 2003-10-10 | 582.60 |
| 2003-10-13 | 585.98 |
| 2003-10-14 | 587.38 |
| 2003-10-15 | 586.42 |
| 2003-10-16 | 588.90 |
| 2003-10-17 | 584.23 |
| 2003-10-20 | 586.53 |
| 2003-10-21 | 587.39 |
| 2003-10-22 | 580.35 |
| 2003-10-23 | 577.19 |
| 2003-10-24 | 576.28 |
| 2003-10-27 | 578.08 |
| 2003-10-28 | 585.02 |
| 2003-10-29 | 586.88 |
| 2003-10-30 | 587.11 |
| 2003-10-31 | 586.42 |
| 2003-11-03 | 589.91 |
| 2003-11-04 | 589.41 |
| 2003-11-05 | 587.62 |
| 2003-11-06 | 588.06 |
| 2003-11-07 | 589.40 |
| 2003-11-10 | 586.23 |
| 2003-11-11 | 584.01 |
| 2003-11-12 | 590.48 |
| 2003-11-13 | 593.29 |
| 2003-11-14 | 591.77 |
| 2003-11-17 | 584.93 |
| 2003-11-18 | 583.61 |
| 2003-11-19 | 583.98 |
| 2003-11-20 | 581.50 |
| 2003-11-21 | 582.70 |
| 2003-11-24 | 588.69 |
| 2003-11-25 | 590.37 |
| 2003-11-26 | 593.82 |
| 2003-11-27 | . |
| 2003-11-28 | 595.06 |
| 2003-12-01 | 602.36 |
| 2003-12-02 | 602.65 |
| 2003-12-03 | 603.65 |
| 2003-12-04 | 604.65 |
| 2003-12-05 | 601.52 |
| 2003-12-08 | 603.44 |
| 2003-12-09 | 601.83 |
| 2003-12-10 | 599.69 |
| 2003-12-11 | 603.94 |
| 2003-12-12 | 607.18 |
| 2003-12-15 | 607.30 |
| 2003-12-16 | 608.11 |
| 2003-12-17 | 608.46 |
| 2003-12-18 | 614.32 |
| 2003-12-19 | 615.18 |
| 2003-12-22 | 617.43 |
| 2003-12-23 | 619.41 |
| 2003-12-24 | 619.87 |
| 2003-12-25 | . |
| 2003-12-26 | 620.77 |
| 2003-12-29 | 627.01 |
| 2003-12-30 | 629.44 |
| 2003-12-31 | 631.85 |
| 2004-01-01 | . |
| 2004-01-02 | 633.28 |
| 2004-01-05 | 641.83 |
| 2004-01-06 | 642.93 |
| 2004-01-07 | 641.76 |
| 2004-01-08 | 645.82 |
| 2004-01-09 | 644.53 |
| 2004-01-12 | 645.41 |
| 2004-01-13 | 643.28 |
| 2004-01-14 | 646.31 |
| 2004-01-15 | 644.52 |
| 2004-01-16 | 646.16 |
| 2004-01-19 | . |
| 2004-01-20 | 649.07 |
| 2004-01-21 | 653.61 |
| 2004-01-22 | 654.22 |
| 2004-01-23 | 653.09 |
| 2004-01-26 | 655.10 |
| 2004-01-27 | 652.41 |
| 2004-01-28 | 647.14 |
| 2004-01-29 | 643.44 |
| 2004-01-30 | 641.67 |
| 2004-02-02 | 643.43 |
| 2004-02-03 | 644.70 |
| 2004-02-04 | 639.56 |
| 2004-02-05 | 641.17 |
| 2004-02-06 | 648.84 |
| 2004-02-09 | 650.38 |
| 2004-02-10 | 652.77 |
| 2004-02-11 | 657.05 |
| 2004-02-12 | 657.50 |
| 2004-02-13 | 655.42 |
| 2004-02-16 | . |
| 2004-02-17 | 662.20 |
| 2004-02-18 | 660.16 |
| 2004-02-19 | 658.24 |
| 2004-02-20 | 653.84 |
| 2004-02-23 | 653.34 |
| 2004-02-24 | 651.66 |
| 2004-02-25 | 652.01 |
| 2004-02-26 | 651.43 |
| 2004-02-27 | 652.79 |
| 2004-03-01 | 659.99 |
| 2004-03-02 | 656.83 |
| 2004-03-03 | 653.98 |
| 2004-03-04 | 657.12 |
| 2004-03-05 | 661.40 |
| 2004-03-08 | 657.51 |
| 2004-03-09 | 655.09 |
| 2004-03-10 | 645.48 |
| 2004-03-11 | 634.75 |
| 2004-03-12 | 637.53 |
| 2004-03-15 | 630.16 |
| 2004-03-16 | 635.41 |
| 2004-03-17 | 641.59 |
| 2004-03-18 | 642.29 |
| 2004-03-19 | 638.27 |
| 2004-03-22 | 629.16 |
| 2004-03-23 | 627.99 |
| 2004-03-24 | 626.27 |
| 2004-03-25 | 634.08 |
| 2004-03-26 | 634.57 |
| 2004-03-29 | 642.76 |
| 2004-03-30 | 645.06 |
| 2004-03-31 | 646.97 |
| 2004-04-01 | 652.42 |
| 2004-04-02 | 655.89 |
| 2004-04-05 | 659.14 |
| 2004-04-06 | 658.55 |
| 2004-04-07 | 657.49 |
| 2004-04-08 | 657.02 |
| 2004-04-09 | . |
| 2004-04-12 | 658.78 |
| 2004-04-13 | 651.93 |
| 2004-04-14 | 647.42 |
| 2004-04-15 | 646.72 |
| 2004-04-16 | 650.99 |
| 2004-04-19 | 651.48 |
| 2004-04-20 | 646.23 |
| 2004-04-21 | 644.90 |
| 2004-04-22 | 650.48 |
| 2004-04-23 | 651.65 |
| 2004-04-26 | 651.40 |
| 2004-04-27 | 651.62 |
| 2004-04-28 | 642.36 |
| 2004-04-29 | 638.33 |
| 2004-04-30 | 634.08 |
| 2004-05-03 | 637.94 |
| 2004-05-04 | 642.11 |
| 2004-05-05 | 644.87 |
| 2004-05-06 | 637.60 |
| 2004-05-07 | 628.20 |
| 2004-05-10 | 614.08 |
| 2004-05-11 | 618.34 |
| 2004-05-12 | 620.46 |
| 2004-05-13 | 618.99 |
| 2004-05-14 | 617.14 |
| 2004-05-17 | 610.78 |
| 2004-05-18 | 615.40 |
| 2004-05-19 | 621.58 |
| 2004-05-20 | 618.28 |
| 2004-05-21 | 622.50 |
| 2004-05-24 | 623.64 |
| 2004-05-25 | 629.89 |
| 2004-05-26 | 632.75 |
| 2004-05-27 | 639.28 |
| 2004-05-28 | 638.05 |
| 2004-05-31 | . |
| 2004-06-01 | 637.72 |
| 2004-06-02 | 639.92 |
| 2004-06-03 | 635.36 |
| 2004-06-04 | 638.74 |
| 2004-06-07 | 649.90 |
| 2004-06-08 | 650.51 |
| 2004-06-09 | 643.56 |
| 2004-06-10 | 645.30 |
| 2004-06-11 | . |
| 2004-06-14 | 636.77 |
| 2004-06-15 | 640.40 |
| 2004-06-16 | 642.31 |
| 2004-06-17 | 643.01 |
| 2004-06-18 | 644.91 |
| 2004-06-21 | 643.91 |
| 2004-06-22 | 642.89 |
| 2004-06-23 | 647.06 |
| 2004-06-24 | 650.09 |
| 2004-06-25 | 647.55 |
| 2004-06-28 | 648.72 |
| 2004-06-29 | 647.59 |
| 2004-06-30 | 648.95 |
| 2004-07-01 | 645.28 |
| 2004-07-02 | 643.99 |
| 2004-07-05 | . |
| 2004-07-06 | 638.77 |
| 2004-07-07 | 640.70 |
| 2004-07-08 | 638.14 |
| 2004-07-09 | 639.95 |
| 2004-07-12 | 640.44 |
| 2004-07-13 | 639.61 |
| 2004-07-14 | 638.31 |
| 2004-07-15 | 634.01 |
| 2004-07-16 | 633.94 |
| 2004-07-19 | 632.97 |
| 2004-07-20 | 634.18 |
| 2004-07-21 | 628.99 |
| 2004-07-22 | 627.70 |
| 2004-07-23 | 621.31 |
| 2004-07-26 | 618.92 |
| 2004-07-27 | 622.16 |
| 2004-07-28 | 622.79 |
| 2004-07-29 | 626.81 |
| 2004-07-30 | 628.38 |
| 2004-08-02 | 629.81 |
| 2004-08-03 | 628.76 |
| 2004-08-04 | 626.00 |
| 2004-08-05 | 620.42 |
| 2004-08-06 | 614.04 |
| 2004-08-09 | 612.68 |
| 2004-08-10 | 618.94 |
| 2004-08-11 | 615.71 |
| 2004-08-12 | 611.30 |
| 2004-08-13 | 612.49 |
| 2004-08-16 | 618.35 |
| 2004-08-17 | 619.80 |
| 2004-08-18 | 624.28 |
| 2004-08-19 | 625.68 |
| 2004-08-20 | 627.44 |
| 2004-08-23 | 627.24 |
| 2004-08-24 | 626.27 |
| 2004-08-25 | 629.70 |
| 2004-08-26 | 631.54 |
| 2004-08-27 | 633.52 |
| 2004-08-30 | 630.07 |
| 2004-08-31 | 631.52 |
| 2004-09-01 | 634.44 |
| 2004-09-02 | 638.95 |
| 2004-09-03 | 635.96 |
| 2004-09-06 | . |
| 2004-09-07 | 640.92 |
| 2004-09-08 | 639.91 |
| 2004-09-09 | 639.45 |
| 2004-09-10 | 644.01 |
| 2004-09-13 | 646.13 |
| 2004-09-14 | 648.01 |
| 2004-09-15 | 642.35 |
| 2004-09-16 | 644.30 |
| 2004-09-17 | 646.90 |
| 2004-09-20 | 644.42 |
| 2004-09-21 | 649.60 |
| 2004-09-22 | 642.96 |
| 2004-09-23 | 641.13 |
| 2004-09-24 | 640.88 |
| 2004-09-27 | 637.28 |
| 2004-09-28 | 640.40 |
| 2004-09-29 | 642.95 |
| 2004-09-30 | 644.23 |
| 2004-10-01 | 653.57 |
| 2004-10-04 | 656.17 |
| 2004-10-05 | 656.94 |
| 2004-10-06 | 659.78 |
| 2004-10-07 | 655.11 |
| 2004-10-08 | 654.07 |
| 2004-10-11 | 654.45 |
| 2004-10-12 | 649.77 |
| 2004-10-13 | 646.17 |
| 2004-10-14 | 643.07 |
| 2004-10-15 | 645.71 |
| 2004-10-18 | 647.44 |
| 2004-10-19 | 646.24 |
| 2004-10-20 | 645.21 |
| 2004-10-21 | 647.25 |
| 2004-10-22 | 644.09 |
| 2004-10-25 | 642.21 |
| 2004-10-26 | 648.33 |
| 2004-10-27 | 655.97 |
| 2004-10-28 | 658.44 |
| 2004-10-29 | 658.73 |
| 2004-11-01 | 660.43 |
| 2004-11-02 | 662.18 |
| 2004-11-03 | 669.83 |
| 2004-11-04 | 677.05 |
| 2004-11-05 | 680.77 |
| 2004-11-08 | 680.15 |
| 2004-11-09 | 679.09 |
| 2004-11-10 | 678.82 |
| 2004-11-11 | 683.54 |
| 2004-11-12 | 689.93 |
| 2004-11-15 | 690.69 |
| 2004-11-16 | 687.43 |
| 2004-11-17 | 693.38 |
| 2004-11-18 | 692.78 |
| 2004-11-19 | 688.24 |
| 2004-11-22 | 688.00 |
| 2004-11-23 | 688.99 |
| 2004-11-24 | 691.99 |
| 2004-11-25 | . |
| 2004-11-26 | 695.24 |
| 2004-11-29 | 695.02 |
| 2004-11-30 | 692.20 |
| 2004-12-01 | 699.81 |
| 2004-12-02 | 700.81 |
| 2004-12-03 | 702.07 |
| 2004-12-06 | 701.33 |
| 2004-12-07 | 696.98 |
| 2004-12-08 | 694.36 |
| 2004-12-09 | 694.11 |
| 2004-12-10 | 693.14 |
| 2004-12-13 | 700.14 |
| 2004-12-14 | 702.39 |
| 2004-12-15 | 706.49 |
| 2004-12-16 | 704.41 |
| 2004-12-17 | 699.87 |
| 2004-12-20 | 703.74 |
| 2004-12-21 | 706.50 |
| 2004-12-22 | 709.70 |
| 2004-12-23 | 712.24 |
| 2004-12-24 | . |
| 2004-12-27 | 713.34 |
| 2004-12-28 | 716.48 |
| 2004-12-29 | 715.79 |
| 2004-12-30 | 717.73 |
| 2004-12-31 | 717.29 |
| 2005-01-03 | 712.74 |
| 2005-01-04 | 704.75 |
| 2005-01-05 | 700.80 |
| 2005-01-06 | 700.71 |
| 2005-01-07 | 699.49 |
| 2005-01-10 | 701.97 |
| 2005-01-11 | 699.56 |
| 2005-01-12 | 702.04 |
| 2005-01-13 | 697.90 |
| 2005-01-14 | 699.86 |
| 2005-01-17 | . |
| 2005-01-18 | 703.33 |
| 2005-01-19 | 700.04 |
| 2005-01-20 | 693.69 |
| 2005-01-21 | 691.82 |
| 2005-01-24 | 691.72 |
| 2005-01-25 | 692.44 |
| 2005-01-26 | 697.54 |
| 2005-01-27 | 697.84 |
#2005-01-28| 695.51
#2005-01-31| 701.15
#2005-02-01| 704.79
#2005-02-02| 707.50
#2005-02-03| 704.73
#2005-02-04| 711.32
#2005-02-07| 710.61
#2005-02-08| 709.80
#2005-02-09| 707.01
#2005-02-10| 711.21
#2005-02-11| 715.61
#2005-02-14| 718.85
#2005-02-15| 721.22
#2005-02-16| 720.19
#2005-02-17| 718.55
#2005-02-18| 719.72
#2005-02-21| .
#2005-02-22| 716.09
#2005-02-23| 715.74
#2005-02-24| 719.11
#2005-02-25| 726.34
#2005-02-28| 725.64
#2005-03-01| 727.54
#2005-03-02| 726.54
#2005-03-03| 727.24
#2005-03-04| 735.20
#2005-03-07| 735.15
#2005-03-08| 735.01
#2005-03-09| 730.54
#2005-03-10| 728.96
#2005-03-11| 727.71
#2005-03-14| 727.59
#2005-03-15| 724.78
#2005-03-16| 721.00
#2005-03-17| 720.62
#2005-03-18| 719.59
#2005-03-21| 715.39
#2005-03-22| 712.08
#2005-03-23| 706.80
#2005-03-24| 706.06
#2005-03-25| .
#2005-03-28| 706.10
#2005-03-29| 702.41
#2005-03-30| 708.04
#2005-03-31| 709.71
#2005-04-01| 708.36
#2005-04-04| 705.52
#2005-04-05| 709.51
#2005-04-06| 711.70
#2005-04-07| 715.92
#2005-04-08| 712.11
#2005-04-11| 713.24
#2005-04-12| 712.63
#2005-04-13| 709.37
#2005-04-14| 702.07
#2005-04-15| 693.83
#2005-04-18| 690.20
#2005-04-19| 695.77
#2005-04-20| 690.83
#2005-04-21| 698.71
#2005-04-22| 698.35
#2005-04-25| 701.36
#2005-04-26| 696.97
#2005-04-27| 695.68
#2005-04-28| 690.38
#2005-04-29| 695.60
#2005-05-02| 697.32
#2005-05-03| 698.43
#2005-05-04| 706.77
#2005-05-05| 707.22
#2005-05-06| 707.45
#2005-05-09| 708.60
#2005-05-10| 703.52
#2005-05-11| 703.13
#2005-05-12| 697.94
#2005-05-13| 694.36
#2005-05-16| 696.27
#2005-05-17| 699.24
#2005-05-18| 705.90
#2005-05-19| 709.90
#2005-05-20| 707.95
#2005-05-23| 711.66
#2005-05-24| 712.34
#2005-05-25| 710.29
#2005-05-26| 713.02
#2005-05-27| 714.86
#2005-05-30| .
#2005-05-31| 710.63
#2005-06-01| 715.81
#2005-06-02| 717.28
#2005-06-03| 714.80
#2005-06-06| 715.29
#2005-06-07| 716.99
#2005-06-08| 717.13
#2005-06-09| 716.31
#2005-06-10| 715.69
#2005-06-13| 715.44
#2005-06-14| 717.03
#2005-06-15| 719.18
#2005-06-16| 721.84
#2005-06-17| 727.56
#2005-06-20| 725.56
#2005-06-21| 725.73
#2005-06-22| 726.72
#2005-06-23| 721.59
#2005-06-24| 717.13
#2005-06-27| 715.70
#2005-06-28| 719.75
#2005-06-29| 719.47
#2005-06-30| 716.25
#2005-07-01| 716.33
#2005-07-04| .
#2005-07-05| 718.89
#2005-07-06| 717.41
#2005-07-07| 714.96
#2005-07-08| 722.31
#2005-07-11| 729.63
#2005-07-12| 733.29
#2005-07-13| 732.71
#2005-07-14| 735.57
#2005-07-15| 734.62
#2005-07-18| 732.49
#2005-07-19| 734.85
#2005-07-20| 736.88
#2005-07-21| 737.72
#2005-07-22| 740.22
#2005-07-25| 738.48
#2005-07-26| 737.72
#2005-07-27| 741.30
#2005-07-28| 746.01
#2005-07-29| 744.52
#2005-08-01| 746.89
#2005-08-02| 753.24
#2005-08-03| 755.70
#2005-08-04| 751.76
#2005-08-05| 745.70
#2005-08-08| 746.82
#2005-08-09| 750.88
#2005-08-10| 755.10
#2005-08-11| 759.88
#2005-08-12| 757.12
#2005-08-15| 756.93
#2005-08-16| 750.67
#2005-08-17| 749.48
#2005-08-18| 744.61
#2005-08-19| 746.48
#2005-08-22| 750.85
#2005-08-23| 747.14
#2005-08-24| 744.12
#2005-08-25| 744.34
#2005-08-26| 741.36
#2005-08-29| 741.95
#2005-08-30| 740.11
#2005-08-31| 748.48
#2005-09-01| 755.50
#2005-09-02| 756.28
#2005-09-05| .
#2005-09-06| 763.72
#2005-09-07| 764.91
#2005-09-08| 762.33
#2005-09-09| 768.40
#2005-09-12| 766.32
#2005-09-13| 761.36
#2005-09-14| 761.81
#2005-09-15| 761.26
#2005-09-16| 765.93
#2005-09-19| 763.83
#2005-09-20| 762.97
#2005-09-21| 758.99
#2005-09-22| 757.34
#2005-09-23| 756.27
#2005-09-26| 760.18
#2005-09-27| 758.63
#2005-09-28| 762.58
#2005-09-29| 767.53
#2005-09-30| 769.40
#2005-10-03| 767.73
#2005-10-04| 764.91
#2005-10-05| 754.51
#2005-10-06| 749.18
#2005-10-07| 749.88
#2005-10-10| 746.91
#2005-10-11| 747.60
#2005-10-12| 743.10
#2005-10-13| 737.30
#2005-10-14| 742.87
#2005-10-17| 743.36
#2005-10-18| 736.00
#2005-10-19| 738.16
#2005-10-20| 732.71
#2005-10-21| 733.55
#2005-10-24| 742.08
#2005-10-25| 743.99
#2005-10-26| 743.04
#2005-10-27| 737.19
#2005-10-28| 742.26
#2005-10-31| 749.73
#2005-11-01| 750.85
#2005-11-02| 757.98
#2005-11-03| 762.57
#2005-11-04| 759.38
#2005-11-07| 760.76
#2005-11-08| 759.47
#2005-11-09| 759.20
#2005-11-10| 762.37
#2005-11-11| 766.08
#2005-11-14| 764.91
#2005-11-15| 761.50
#2005-11-16| 762.02
#2005-11-17| 769.89
#2005-11-18| 773.40
#2005-11-21| 777.44
#2005-11-22| 778.62
#2005-11-23| 783.73
#2005-11-24| .
#2005-11-25| 784.22
#2005-11-28| 781.05
#2005-11-29| 780.28
#2005-11-30| 776.52
#2005-12-01| 784.99
#2005-12-02| 788.35
#2005-12-05| 788.42
#2005-12-06| 790.68
#2005-12-07| 787.90
#2005-12-08| 788.18
#2005-12-09| 789.81
#2005-12-12| 794.15
#2005-12-13| 796.93
#2005-12-14| 800.29
#2005-12-15| 796.84
#2005-12-16| 798.49
#2005-12-19| 796.38
#2005-12-20| 795.40
#2005-12-21| 797.19
#2005-12-22| 800.04
#2005-12-23| 800.74
#2005-12-26| .
#2005-12-27| 796.43
#2005-12-28| 798.33
#2005-12-29| 797.54
#2005-12-30| 792.55
#2006-01-02| .
#2006-01-03| 807.34
#2006-01-04| 815.69
#2006-01-05| 815.68
#2006-01-06| 823.43
#2006-01-09| 824.86
#2006-01-10| 822.32
#2006-01-11| 826.79
#2006-01-12| 824.38
#2006-01-13| 823.97
#2006-01-16| .
#2006-01-17| 818.32
#2006-01-18| 811.76
#2006-01-19| 818.92
#2006-01-20| 809.68
#2006-01-23| 812.82
#2006-01-24| 814.44
#2006-01-25| 816.08
#2006-01-26| 821.93
#2006-01-27| 828.68
#2006-01-30| 828.59
#2006-01-31| 829.63
#2006-02-01| 830.78
#2006-02-02| 823.95
#2006-02-03| 818.19
#2006-02-06| 819.82
#2006-02-07| 814.10
#2006-02-08| 813.84
#2006-02-09| 817.06
#2006-02-10| 816.05
#2006-02-13| 812.96
#2006-02-14| 817.76
#2006-02-15| 819.25
#2006-02-16| 824.61
#2006-02-17| 825.33
#2006-02-20| .
#2006-02-21| 825.74
#2006-02-22| 828.95
#2006-02-23| 829.93
#2006-02-24| 830.79
#2006-02-27| 834.87
#2006-02-28| 827.66
#2006-03-01| 832.98
#2006-03-02| 832.51
#2006-03-03| 831.23
#2006-03-06| 828.92
#2006-03-07| 821.37
#2006-03-08| 819.99
#2006-03-09| 820.85
#2006-03-10| 824.27
#2006-03-13| 829.94
#2006-03-14| 837.33
#2006-03-15| 841.19
#2006-03-16| 844.04
#2006-03-17| 846.52
#2006-03-20| 847.15
#2006-03-21| 841.78
#2006-03-22| 844.56
#2006-03-23| 840.83
#2006-03-24| 844.01
#2006-03-27| 842.95
#2006-03-28| 839.49
#2006-03-29| 842.07
#2006-03-30| 848.79
#2006-03-31| 844.58
#2006-04-03| 850.40
#2006-04-04| 855.17
#2006-04-05| 859.19
#2006-04-06| 860.34
#2006-04-07| 852.57
#2006-04-10| 853.48
#2006-04-11| 847.48
#2006-04-12| 845.41
#2006-04-13| 846.23
#2006-04-14| .
#2006-04-17| 849.81
#2006-04-18| 859.56
#2006-04-19| 865.95
#2006-04-20| 866.51
#2006-04-21| 870.37
#2006-04-24| 867.78
#2006-04-25| 866.04
#2006-04-26| 869.93
#2006-04-27| 872.40
#2006-04-28| 872.58
#2006-05-01| 873.56
#2006-05-02| 880.84
#2006-05-03| 876.41
#2006-05-04| 880.63
#2006-05-05| 890.44
#2006-05-08| 892.62
#2006-05-09| 895.12
#2006-05-10| 893.06
#2006-05-11| 885.62
#2006-05-12| 873.57
#2006-05-15| 865.57
#2006-05-16| 864.44
#2006-05-17| 849.63
#2006-05-18| 841.58
#2006-05-19| 839.38
#2006-05-22| 828.63
#2006-05-23| 833.36
#2006-05-24| 827.89
#2006-05-25| 836.69
#2006-05-26| 845.59
#2006-05-29| .
#2006-05-30| 836.68
#2006-05-31| 838.65
#2006-06-01| 845.01
#2006-06-02| 852.03
#2006-06-05| 841.58
#2006-06-06| 829.78
#2006-06-07| 824.59
#2006-06-08| 810.06
#2006-06-09| 814.30
#2006-06-12| 804.97
#2006-06-13| 788.47
#2006-06-14| 793.29
#2006-06-15| 809.94
#2006-06-16| 811.41
#2006-06-19| 806.08
#2006-06-20| 806.44
#2006-06-21| 812.94
#2006-06-22| 812.49
#2006-06-23| 811.12
#2006-06-26| 813.26
#2006-06-27| 809.51
#2006-06-28| 810.23
#2006-06-29| 827.03
#2006-06-30| 839.85
#2006-07-03| 846.00
#2006-07-04| .
#2006-07-05| 836.99
#2006-07-06| 841.40
#2006-07-07| 840.57
#2006-07-10| 841.72
#2006-07-11| 840.87
#2006-07-12| 834.04
#2006-07-13| 822.85
#2006-07-14| 813.81
#2006-07-17| 808.08
#2006-07-18| 806.17
#2006-07-19| 821.45
#2006-07-20| 823.43
#2006-07-21| 818.38
#2006-07-24| 828.71
#2006-07-25| 833.98
#2006-07-26| 834.60
#2006-07-27| 840.90
#2006-07-28| 849.20
#2006-07-31| 848.13
#2006-08-01| 842.40
#2006-08-02| 850.32
#2006-08-03| 848.66
#2006-08-04| 854.24
#2006-08-07| 847.92
#2006-08-08| 847.92
#2006-08-09| 850.47
#2006-08-10| 847.81
#2006-08-11| 845.78
#2006-08-14| 848.08
#2006-08-15| 857.74
#2006-08-16| 866.15
#2006-08-17| 867.89
#2006-08-18| 867.34
#2006-08-21| 866.94
#2006-08-22| 867.21
#2006-08-23| 863.21
#2006-08-24| 863.05
#2006-08-25| 861.41
#2006-08-28| 864.95
#2006-08-29| 867.01
#2006-08-30| 870.36
#2006-08-31| 869.50
#2006-09-01| 873.53
#2006-09-04| .
#2006-09-05| 877.22
#2006-09-06| 867.77
#2006-09-07| 859.56
#2006-09-08| 860.18
#2006-09-11| 855.56
#2006-09-12| 863.15
#2006-09-13| 866.45
#2006-09-14| 867.81
#2006-09-15| 867.04
#2006-09-18| 869.69
#2006-09-19| 867.82
#2006-09-20| 870.66
#2006-09-21| 870.43
#2006-09-22| 866.47
#2006-09-25| 868.18
#2006-09-26| 873.60
#2006-09-27| 879.12
#2006-09-28| 880.72
#2006-09-29| 878.92
#2006-10-02| 880.11
#2006-10-03| 878.70
#2006-10-04| 883.91
#2006-10-05| 889.83
#2006-10-06| 886.13
#2006-10-09| 887.05
#2006-10-10| 888.85
#2006-10-11| 887.44
#2006-10-12| 893.56
#2006-10-13| 896.48
#2006-10-16| 900.64
#2006-10-17| 895.88
#2006-10-18| 898.29
#2006-10-19| 900.96
#2006-10-20| 903.06
#2006-10-23| 905.93
#2006-10-24| 906.39
#2006-10-25| 910.46
#2006-10-26| 915.79
#2006-10-27| 912.15
#2006-10-30| 909.21
#2006-10-31| 910.82
#2006-11-01| 909.43
#2006-11-02| 908.02
#2006-11-03| 906.96
#2006-11-06| 915.46
#2006-11-07| 921.15
#2006-11-08| 920.15
#2006-11-09| 917.85
#2006-11-10| 919.37
#2006-11-13| 919.02
#2006-11-14| 923.30
#2006-11-15| 926.38
#2006-11-16| 927.40
#2006-11-17| 925.61
#2006-11-20| 923.97
#2006-11-21| 926.65
#2006-11-22| 932.71
#2006-11-23| .
#2006-11-24| 931.79
#2006-11-27| 922.18
#2006-11-28| 922.02
#2006-11-29| 932.94
#2006-11-30| 935.86
#2006-12-01| 934.13
#2006-12-04| 939.75
#2006-12-05| 944.35
#2006-12-06| 945.26
#2006-12-07| 944.65
#2006-12-08| 944.60
#2006-12-11| 944.52
#2006-12-12| 945.48
#2006-12-13| 947.36
#2006-12-14| 954.14
#2006-12-15| 955.04
#2006-12-18| 953.42
#2006-12-19| 952.53
#2006-12-20| 955.27
#2006-12-21| 952.75
#2006-12-22| 948.67
#2006-12-25| .
#2006-12-26| 949.99
#2006-12-27| 958.63
#2006-12-28| 959.39
#2006-12-29| 957.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 961.28
#2007-01-04| 957.66
#2007-01-05| 948.33
#2007-01-08| 948.84
#2007-01-09| 947.65
#2007-01-10| 942.79
#2007-01-11| 949.73
#2007-01-12| 957.52
#2007-01-15| .
#2007-01-16| 959.90
#2007-01-17| 959.76
#2007-01-18| 958.25
#2007-01-19| 961.41
#2007-01-22| 959.50
#2007-01-23| 963.18
#2007-01-24| 969.63
#2007-01-25| 963.01
#2007-01-26| 957.38
#2007-01-29| 957.34
#2007-01-30| 962.44
#2007-01-31| 964.96
#2007-02-01| 973.64
#2007-02-02| 974.95
#2007-02-05| 973.32
#2007-02-06| 976.53
#2007-02-07| 979.57
#2007-02-08| 976.40
#2007-02-09| 974.48
#2007-02-12| 968.77
#2007-02-13| 975.30
#2007-02-14| 985.75
#2007-02-15| 988.72
#2007-02-16| 987.57
#2007-02-19| .
#2007-02-20| 989.58
#2007-02-21| 986.25
#2007-02-22| 987.33
#2007-02-23| 988.20
#2007-02-26| 989.55
#2007-02-27| 963.69
#2007-02-28| 955.74
#2007-03-01| 949.19
#2007-03-02| 941.80
#2007-03-05| 927.16
#2007-03-06| 940.81
#2007-03-07| 942.30
#2007-03-08| 951.14
#2007-03-09| 952.94
#2007-03-12| 955.99
#2007-03-13| 942.63
#2007-03-14| 934.58
#2007-03-15| 943.97
#2007-03-16| 943.00
#2007-03-19| 953.97
#2007-03-20| 960.19
#2007-03-21| 970.73
#2007-03-22| 978.92
#2007-03-23| 980.63
#2007-03-26| 979.42
#2007-03-27| 975.74
#2007-03-28| 970.10
#2007-03-29| 974.88
#2007-03-30| 973.97
#2007-04-02| 975.67
#2007-04-03| 985.04
#2007-04-04| 989.04
#2007-04-05| 992.16
#2007-04-06| .
#2007-04-09| 991.79
#2007-04-10| 997.51
#2007-04-11| 994.56
#2007-04-12| 997.56
#2007-04-13|1001.24
#2007-04-16|1012.92
#2007-04-17|1014.82
#2007-04-18|1015.08
#2007-04-19|1010.82
#2007-04-20|1020.73
#2007-04-23|1018.74
#2007-04-24|1017.03
#2007-04-25|1024.47
#2007-04-26|1023.32
#2007-04-27|1021.49
#2007-04-30|1017.26
#2007-05-01|1016.20
#2007-05-02|1022.33
#2007-05-03|1026.32
#2007-05-04|1031.62
#2007-05-07|1036.23
#2007-05-08|1030.46
#2007-05-09|1034.70
#2007-05-10|1023.41
#2007-05-11|1029.45
#2007-05-14|1030.04
#2007-05-15|1030.61
#2007-05-16|1034.83
#2007-05-17|1033.25
#2007-05-18|1039.43
#2007-05-21|1040.79
#2007-05-22|1041.36
#2007-05-23|1044.28
#2007-05-24|1034.15
#2007-05-25|1036.46
#2007-05-28| .
#2007-05-29|1040.06
#2007-05-30|1041.82
#2007-05-31|1047.74
#2007-06-01|1054.31
#2007-06-04|1057.01
#2007-06-05|1053.44
#2007-06-06|1042.59
#2007-06-07|1028.53
#2007-06-08|1029.11
#2007-06-11|1032.90
#2007-06-12|1024.87
#2007-06-13|1032.69
#2007-06-14|1042.90
#2007-06-15|1053.91
#2007-06-18|1055.19
#2007-06-19|1055.64
#2007-06-20|1050.28
#2007-06-21|1050.43
#2007-06-22|1042.41
#2007-06-25|1039.23
#2007-06-26|1035.23
#2007-06-27|1036.09
#2007-06-28|1041.92
#2007-06-29|1045.48
#2007-07-02|1054.72
#2007-07-03|1060.94
#2007-07-04| .
#2007-07-05|1061.99
#2007-07-06|1067.48
#2007-07-09|1071.53
#2007-07-10|1063.57
#2007-07-11|1065.11
#2007-07-12|1079.90
#2007-07-13|1086.42
#2007-07-16|1085.37
#2007-07-17|1083.99
#2007-07-18|1078.73
#2007-07-19|1086.63
#2007-07-20|1079.12
#2007-07-23|1082.93
#2007-07-24|1068.25
#2007-07-25|1063.24
#2007-07-26|1039.77
#2007-07-27|1022.56
#2007-07-30|1028.78
#2007-07-31|1031.03
#2007-08-01|1023.16
#2007-08-02|1028.95
#2007-08-03|1014.90
#2007-08-06|1021.07
#2007-08-07|1027.09
#2007-08-08|1045.91
#2007-08-09|1022.84
#2007-08-10|1006.44
#2007-08-13|1012.61
#2007-08-14| 997.89
#2007-08-15| 983.10
#2007-08-16| 966.31
#2007-08-17| 982.93
#2007-08-20| 991.37
#2007-08-21| 993.98
#2007-08-22|1007.65
#2007-08-23|1013.93
#2007-08-24|1022.19
#2007-08-27|1021.57
#2007-08-28|1003.75
#2007-08-29|1014.17
#2007-08-30|1017.38
#2007-08-31|1031.92
#2007-09-03| .
#2007-09-04|1039.30
#2007-09-05|1029.31
#2007-09-06|1034.90
#2007-09-07|1021.80
#2007-09-10|1016.10
#2007-09-11|1030.42
#2007-09-12|1033.41
#2007-09-13|1040.80
#2007-09-14|1039.95
#2007-09-17|1032.00
#2007-09-18|1049.51
#2007-09-19|1070.24
#2007-09-20|1071.04
#2007-09-21|1074.54
#2007-09-24|1074.70
#2007-09-25|1073.24
#2007-09-26|1078.23
#2007-09-27|1088.08
#2007-09-28|1089.64
#2007-10-01|1100.13
#2007-10-02|1102.87
#2007-10-03|1100.10
#2007-10-04|1099.59
#2007-10-05|1110.91
#2007-10-08|1106.79
#2007-10-09|1115.57
#2007-10-10|1118.78
#2007-10-11|1123.61
#2007-10-12|1122.77
#2007-10-15|1118.32
#2007-10-16|1107.25
#2007-10-17|1110.86
#2007-10-18|1111.87
#2007-10-19|1093.32
#2007-10-22|1083.08
#2007-10-23|1098.53
#2007-10-24|1095.28
#2007-10-25|1102.15
#2007-10-26|1118.87
#2007-10-29|1130.37
#2007-10-30|1124.84
#2007-10-31|1136.68
#2007-11-01|1117.32
#2007-11-02|1113.12
#2007-11-05|1103.39
#2007-11-06|1115.63
#2007-11-07|1103.03
#2007-11-08|1095.71
#2007-11-09|1080.96
#2007-11-12|1063.76
#2007-11-13|1080.75
#2007-11-14|1088.80
#2007-11-15|1074.17
#2007-11-16|1070.90
#2007-11-19|1054.74
#2007-11-20|1064.51
#2007-11-21|1043.36
#2007-11-22| .
#2007-11-23|1058.01
#2007-11-26|1051.49
#2007-11-27|1056.08
#2007-11-28|1076.40
#2007-11-29|1084.07
#2007-11-30|1091.78
#2007-12-03|1087.70
#2007-12-04|1082.40
#2007-12-05|1095.29
#2007-12-06|1104.70
#2007-12-07|1107.89
#2007-12-10|1114.24
#2007-12-11|1101.47
#2007-12-12|1103.02
#2007-12-13|1088.24
#2007-12-14|1074.70
#2007-12-17|1053.76
#2007-12-18|1056.56
#2007-12-19|1054.90
#2007-12-20|1057.89
#2007-12-21|1074.32
#2007-12-24|1082.37
#2007-12-25| .
#2007-12-26|1087.75
#2007-12-27|1083.12
#2007-12-28|1085.88
#2007-12-31|1081.28
#2008-01-01| .
#2008-01-02|1073.16
#2008-01-03|1071.69
#2008-01-04|1052.78
#2008-01-07|1048.39
#2008-01-08|1044.03
#2008-01-09|1047.84
#2008-01-10|1048.30
#2008-01-11|1039.06
#2008-01-14|1047.28
#2008-01-15|1023.39
#2008-01-16|1004.05
#2008-01-17| 990.30
#2008-01-18| 982.42
#2008-01-21| .
#2008-01-22| 944.68
#2008-01-23| 949.63
#2008-01-24| 977.31
#2008-01-25| 978.99
#2008-01-28| 979.87
#2008-01-29| 989.28
#2008-01-30| 982.69
#2008-01-31| 991.27
#2008-02-01|1007.99
#2008-02-04|1007.63
#2008-02-05| 977.76
#2008-02-06| 969.52
#2008-02-07| 963.48
#2008-02-08| 962.36
#2008-02-11| 961.01
#2008-02-12| 977.54
#2008-02-13| 983.89
#2008-02-14| 985.95
#2008-02-15| 982.19
#2008-02-18| .
#2008-02-19| 991.97
#2008-02-20| 984.78
#2008-02-21| 987.69
#2008-02-22| 988.42
#2008-02-25|1003.02
#2008-02-26|1013.64
#2008-02-27|1021.78
#2008-02-28|1014.61
#2008-02-29| 994.10
#2008-03-03| 984.48
#2008-03-04| 978.41
#2008-03-05| 987.06
#2008-03-06| 977.20
#2008-03-07| 963.50
#2008-03-10| 949.47
#2008-03-11| 970.65
#2008-03-12| 977.48
#2008-03-13| 972.68
#2008-03-14| 959.66
#2008-03-17| 937.91
#2008-03-18| 967.82
#2008-03-19| 953.39
#2008-03-20| 954.33
#2008-03-21| .
#2008-03-24| 964.85
#2008-03-25| 985.74
#2008-03-26| 985.47
#2008-03-27| 983.66
#2008-03-28| 980.06
#2008-03-31| 978.59
#2008-04-01| 998.43
#2008-04-02|1008.32
#2008-04-03|1011.34
#2008-04-04|1015.86
#2008-04-07|1021.19
#2008-04-08|1014.30
#2008-04-09|1008.94
#2008-04-10|1012.13
#2008-04-11|1000.68
#2008-04-14| 993.32
#2008-04-15| 997.85
#2008-04-16|1019.51
#2008-04-17|1018.12
#2008-04-18|1029.00
#2008-04-21|1035.17
#2008-04-22|1030.60
#2008-04-23|1031.77
#2008-04-24|1029.95
#2008-04-25|1037.99
#2008-04-28|1040.47
#2008-04-29|1034.31
#2008-04-30|1035.25
#2008-05-01|1039.99
#2008-05-02|1050.09
#2008-05-05|1049.79
#2008-05-06|1054.52
#2008-05-07|1044.53
#2008-05-08|1045.48
#2008-05-09|1036.77
#2008-05-12|1045.74
#2008-05-13|1047.37
#2008-05-14|1050.91
#2008-05-15|1060.81
#2008-05-16|1069.01
#2008-05-19|1074.10
#2008-05-20|1064.69
#2008-05-21|1055.78
#2008-05-22|1055.10
#2008-05-23|1043.32
#2008-05-26| .
#2008-05-27|1039.59
#2008-05-28|1041.97
#2008-05-29|1045.88
#2008-05-30|1050.36
#2008-06-02|1043.98
#2008-06-03|1038.20
#2008-06-04|1033.03
#2008-06-05|1043.15
#2008-06-06|1029.12
#2008-06-09|1024.14
#2008-06-10|1009.70
#2008-06-11|1000.16
#2008-06-12| 996.53
#2008-06-13|1003.75
#2008-06-16|1009.08
#2008-06-17|1010.83
#2008-06-18|1003.17
#2008-06-19| 998.59
#2008-06-20| 984.89
#2008-06-23| 981.19
#2008-06-24| 978.60
#2008-06-25| 984.64
#2008-06-26| 968.36
#2008-06-27| 963.06
#2008-06-30| 966.70
#2008-07-01| 959.63
#2008-07-02| 949.09
#2008-07-03| 945.61
#2008-07-04| .
#2008-07-07| 941.90
#2008-07-08| 941.81
#2008-07-09| 940.97
#2008-07-10| 940.91
#2008-07-11| 932.92
#2008-07-14| 930.45
#2008-07-15| 916.75
#2008-07-16| 925.07
#2008-07-17| 940.23
#2008-07-18| 941.16
#2008-07-21| 947.15
#2008-07-22| 951.67
#2008-07-23| 957.60
#2008-07-24| 943.97
#2008-07-25| 940.51
#2008-07-28| 931.07
#2008-07-29| 935.35
#2008-07-30| 951.40
#2008-07-31| 946.34
#2008-08-01| 936.95
#2008-08-04| 927.31
#2008-08-05| 940.04
#2008-08-06| 946.55
#2008-08-07| 935.91
#2008-08-08| 937.71
#2008-08-11| 944.50
#2008-08-12| 936.02
#2008-08-13| 925.83
#2008-08-14| 930.10
#2008-08-15| 926.49
#2008-08-18| 920.49
#2008-08-19| 906.38
#2008-08-20| 914.09
#2008-08-21| 916.40
#2008-08-22| 922.98
#2008-08-25| 913.28
#2008-08-26| 911.17
#2008-08-27| 918.15
#2008-08-28| 928.67
#2008-08-29| 925.95
#2008-09-01| .
#2008-09-02| 914.43
#2008-09-03| 906.41
#2008-09-04| 882.50
#2008-09-05| 872.41
#2008-09-08| 893.64
#2008-09-09| 870.26
#2008-09-10| 868.71
#2008-09-11| 867.08
#2008-09-12| 880.21
#2008-09-15| 848.11
#2008-09-16| 838.85
#2008-09-17| 813.76
#2008-09-18| 829.45
#2008-09-19| 882.31
#2008-09-22| 869.03
#2008-09-23| 856.89
#2008-09-24| 854.08
#2008-09-25| 866.58
#2008-09-26| 859.26
#2008-09-29| 800.04
#2008-09-30| 814.40
#2008-10-01| 815.80
#2008-10-02| 787.25
#2008-10-03| 784.34
#2008-10-06| 736.62
#2008-10-07| 715.09
#2008-10-08| 687.72
#2008-10-09| 659.39
#2008-10-10| 627.53
#2008-10-13| 688.68
#2008-10-14| 706.70
#2008-10-15| 654.99
#2008-10-16| 644.39
#2008-10-17| 651.79
#2008-10-20| 679.16
#2008-10-21| 666.17
#2008-10-22| 623.39
#2008-10-23| 623.01
#2008-10-24| 594.68
#2008-10-27| 569.27
#2008-10-28| 609.28
#2008-10-29| 630.49
#2008-10-30| 652.74
#2008-10-31| 657.95
#2008-11-03| 662.33
#2008-11-04| 692.19
#2008-11-05| 674.93
#2008-11-06| 635.02
#2008-11-07| 646.42
#2008-11-10| 648.97
#2008-11-11| 624.65
#2008-11-12| 599.68
#2008-11-13| 615.29
#2008-11-14| 606.44
#2008-11-17| 591.97
#2008-11-18| 592.92
#2008-11-19| 565.94
#2008-11-20| 531.71
#2008-11-21| 547.69
#2008-11-24| 584.58
#2008-11-25| 593.98
#2008-11-26| 604.05
#2008-11-27| .
#2008-11-28| 614.93
#2008-12-01| 573.34
#2008-12-02| 583.89
#2008-12-03| 593.05
#2008-12-04| 583.01
#2008-12-05| 585.85
#2008-12-08| 619.68
#2008-12-09| 613.85
#2008-12-10| 623.08
#2008-12-11| 618.73
#2008-12-12| 613.08
#2008-12-15| 616.25
#2008-12-16| 634.69
#2008-12-17| 641.55
#2008-12-18| 636.65
#2008-12-19| 628.60
#2008-12-22| 618.17
#2008-12-23| 613.93
#2008-12-24| 613.84
#2008-12-25| .
#2008-12-26| 616.33
#2008-12-29| 621.48
#2008-12-30| 632.09
#2008-12-31| 635.12
#2009-01-01| .
#2009-01-02| 653.49
#2009-01-05| 655.01
#2009-01-06| 657.97
#2009-01-07| 648.98
#2009-01-08| 646.82
#2009-01-09| 635.89
#2009-01-12| 621.18
#2009-01-13| 613.96
#2009-01-14| 595.68
#2009-01-15| 589.08
#2009-01-16| 597.88
#2009-01-19| .
#2009-01-20| 568.73
#2009-01-21| 578.75
#2009-01-22| 573.71
#2009-01-23| 570.43
#2009-01-26| 581.62
#2009-01-27| 588.91
#2009-01-28| 606.33
#2009-01-29| 592.78
#2009-01-30| 580.43
#2009-02-02| 573.55
#2009-02-03| 584.32
#2009-02-04| 587.85
#2009-02-05| 591.34
#2009-02-06| 605.04
#2009-02-09| 609.94
#2009-02-10| 590.03
#2009-02-11| 588.60
#2009-02-12| 583.01
#2009-02-13| 583.94
#2009-02-16| .
#2009-02-17| 554.55
#2009-02-18| 551.39
#2009-02-19| 551.32
#2009-02-20| 538.60
#2009-02-23| 529.66
#2009-02-24| 536.65
#2009-02-25| 534.24
#2009-02-26| 534.25
#2009-02-27| 524.79
#2009-03-02| 499.08
#2009-03-03| 494.13
#2009-03-04| 506.92
#2009-03-05| 491.72
#2009-03-06| 491.13
#2009-03-09| 485.70
#2009-03-10| 511.45
#2009-03-11| 515.73
#2009-03-12| 526.07
#2009-03-13| 533.90
#2009-03-16| 540.27
#2009-03-17| 549.10
#2009-03-18| 555.43
#2009-03-19| 564.36
#2009-03-20| 555.89
#2009-03-23| 584.91
#2009-03-24| 581.11
#2009-03-25| 584.86
#2009-03-26| 594.84
#2009-03-27| 582.68
#2009-03-30| 559.06
#2009-03-31| 568.49
#2009-04-01| 577.02
#2009-04-02| 601.65
#2009-04-03| 602.78
#2009-04-06| 599.46
#2009-04-07| 589.31
#2009-04-08| 590.66
#2009-04-09| 608.33
#2009-04-10| .
#2009-04-13| 611.73
#2009-04-14| 608.94
#2009-04-15| 610.04
#2009-04-16| 617.57
#2009-04-17| 619.89
#2009-04-20| 599.24
#2009-04-21| 603.25
#2009-04-22| 602.94
#2009-04-23| 608.50
#2009-04-24| 620.65
#2009-04-27| 615.81
#2009-04-28| 609.14
#2009-04-29| 624.11
#2009-04-30| 629.64
#2009-05-01| 631.76
#2009-05-04| 651.86
#2009-05-05| 652.44
#2009-05-06| 661.06
#2009-05-07| 660.73
#2009-05-08| 673.62
#2009-05-11| 666.58
#2009-05-12| 666.39
#2009-05-13| 652.47
#2009-05-14| 652.34
#2009-05-15| 652.63
#2009-05-18| 665.62
#2009-05-19| 673.77
#2009-05-20| 678.08
#2009-05-21| 666.29
#2009-05-22| 669.27
#2009-05-25| .
#2009-05-26| 679.41
#2009-05-27| 676.80
#2009-05-28| 680.11
#2009-05-29| 690.44
#2009-06-01| 708.43
#2009-06-02| 711.08
#2009-06-03| 699.56
#2009-06-04| 701.61
#2009-06-05| 700.27
#2009-06-08| 694.62
#2009-06-09| 698.95
#2009-06-10| 703.88
#2009-06-11| 709.82
#2009-06-12| 708.36
#2009-06-15| 690.12
#2009-06-16| 685.15
#2009-06-17| 678.78
#2009-06-18| 682.45
#2009-06-19| 687.17
#2009-06-22| 669.70
#2009-06-23| 668.05
#2009-06-24| 677.68
#2009-06-25| 682.70
#2009-06-26| 687.18
#2009-06-29| 692.46
#2009-06-30| 687.26
#2009-07-01| 694.14
#2009-07-02| 677.32
#2009-07-03| .
#2009-07-06| 671.81
#2009-07-07| 664.86
#2009-07-08| 658.90
#2009-07-09| 662.27
#2009-07-10| 658.03
#2009-07-13| 666.27
#2009-07-14| 674.50
#2009-07-15| 694.30
#2009-07-16| 700.07
#2009-07-17| 702.50
#2009-07-20| 713.43
#2009-07-21| 718.56
#2009-07-22| 717.78
#2009-07-23| 731.99
#2009-07-24| 733.54
#2009-07-27| 737.58
#2009-07-28| 735.24
#2009-07-29| 731.13
#2009-07-30| 741.91
#2009-07-31| 745.83
#2009-08-03| 760.61
#2009-08-04| 760.65
#2009-08-05| 756.97
#2009-08-06| 755.49
#2009-08-07| 757.76
#2009-08-10| 755.68
#2009-08-11| 747.51
#2009-08-12| 753.10
#2009-08-13| 761.96
#2009-08-14| 756.94
#2009-08-17| 735.39
#2009-08-18| 742.94
#2009-08-19| 746.43
#2009-08-20| 755.37
#2009-08-21| 767.50
#2009-08-24| 773.35
#2009-08-25| 774.65
#2009-08-26| 771.28
#2009-08-27| 770.00
#2009-08-28| 775.50
#2009-08-31| 769.20
#2009-09-01| 757.80
#2009-09-02| 752.59
#2009-09-03| 756.48
#2009-09-04| 765.36
#2009-09-07| .
#2009-09-08| 782.15
#2009-09-09| 786.66
#2009-09-10| 792.44
#2009-09-11| 796.05
#2009-09-14| 794.94
#2009-09-15| 796.68
#2009-09-16| 810.22
#2009-09-17| 813.37
#2009-09-18| 811.94
#2009-09-21| 805.98
#2009-09-22| 814.65
#2009-09-23| 811.05
#2009-09-24| 800.27
#2009-09-25| 795.97
#2009-09-28| 803.67
#2009-09-29| 803.46
#2009-09-30| 803.86
#2009-10-01| 788.22
#2009-10-02| 779.42
#2009-10-05| 786.89
#2009-10-06| 802.77
#2009-10-07| 803.89
#2009-10-08| 813.76
#2009-10-09| 815.94
#2009-10-12| 820.51
#2009-10-13| 818.24
#2009-10-14| 833.96
#2009-10-15| 836.89
#2009-10-16| 829.10
#2009-10-19| 839.40
#2009-10-20| 835.88
#2009-10-21| 833.77
#2009-10-22| 833.58
#2009-10-23| 828.24
#2009-10-26| 819.09
#2009-10-27| 812.30
#2009-10-28| 795.23
#2009-10-29| 808.06
#2009-10-30| 792.90
#2009-11-02| 795.06
#2009-11-03| 790.39
#2009-11-04| 800.33
#2009-11-05| 809.46
#2009-11-06| 812.69
#2009-11-09| 831.83
#2009-11-10| 831.78
#2009-11-11| 836.52
#2009-11-12| 829.04
#2009-11-13| 833.25
#2009-11-16| 846.49
#2009-11-17| 843.06
#2009-11-18| 844.75
#2009-11-19| 831.02
#2009-11-20| 826.70
#2009-11-23| 841.36
#2009-11-24| 837.19
#2009-11-25| 844.37
#2009-11-26| .
#2009-11-27| 823.43
#2009-11-30| 827.26
#2009-12-01| 843.61
#2009-12-02| 845.91
#2009-12-03| 843.57
#2009-12-04| 842.53
#2009-12-07| 839.52
#2009-12-08| 829.19
#2009-12-09| 827.07
#2009-12-10| 830.96
#2009-12-11| 832.56
#2009-12-14| 838.63
#2009-12-15| 833.84
#2009-12-16| 838.28
#2009-12-17| 823.55
#2009-12-18| 822.38
#2009-12-21| 829.13
#2009-12-22| 832.23
#2009-12-23| 837.85
#2009-12-24| 842.69
#2009-12-25| .
#2009-12-28| 846.14
#2009-12-29| 847.20
#2009-12-30| 843.26
#2009-12-31| 842.57
#2010-01-01| .
#2010-01-04| 856.92
#2010-01-05| 859.95
#2010-01-06| 860.95
#2010-01-07| 859.70
#2010-01-08| 862.88
#2010-01-11| 869.56
#2010-01-12| 863.34
#2010-01-13| 863.84
#2010-01-14| 867.68
#2010-01-15| 859.35
#2010-01-18| .
#2010-01-19| 865.48
#2010-01-20| 851.85
#2010-01-21| 838.61
#2010-01-22| 825.96
#2010-01-25| 824.97
#2010-01-26| 819.36
#2010-01-27| 816.83
#2010-01-28| 810.62
#2010-01-29| 804.81
#2010-02-01| 811.28
#2010-02-02| 821.27
#2010-02-03| 819.01
#2010-02-04| 795.24
#2010-02-05| 785.28
#2010-02-08| 783.39
#2010-02-09| 790.71
#2010-02-10| 791.39
#2010-02-11| 796.95
#2010-02-12| 796.09
#2010-02-15| .
#2010-02-16| 808.93
#2010-02-17| 815.81
#2010-02-18| 818.88
#2010-02-19| 815.64
#2010-02-22| 819.36
#2010-02-23| 811.73
#2010-02-24| 814.14
#2010-02-25| 807.08
#2010-02-26| 814.41
#2010-03-01| 820.71
#2010-03-02| 827.61
#2010-03-03| 833.36
#2010-03-04| 831.87
#2010-03-05| 842.99
#2010-03-08| 846.52
#2010-03-09| 846.19
#2010-03-10| 851.16
#2010-03-11| 852.04
#2010-03-12| 855.23
#2010-03-15| 850.81
#2010-03-16| 859.06
#2010-03-17| 865.99
#2010-03-18| 862.41
#2010-03-19| 858.46
#2010-03-22| 859.00
#2010-03-23| 864.28
#2010-03-24| 857.61
#2010-03-25| 858.62
#2010-03-26| 859.36
#2010-03-29| 865.76
#2010-03-30| 866.72
#2010-03-31| 866.60
#2010-04-01| 875.92
#2010-04-02| .
#2010-04-05| 880.10
#2010-04-06| 880.80
#2010-04-07| 878.23
#2010-04-08| 876.48
#2010-04-09| 885.00
#2010-04-12| 888.21
#2010-04-13| 885.42
#2010-04-14| 895.49
#2010-04-15| 896.80
#2010-04-16| 882.36
#2010-04-19| 878.06
#2010-04-20| 886.22
#2010-04-21| 884.23
#2010-04-22| 879.33
#2010-04-23| 884.25
#2010-04-26| 887.21
#2010-04-27| 868.57
#2010-04-28| 862.73
#2010-04-29| 872.73
#2010-04-30| 867.03
#2010-05-03| 868.60
#2010-05-04| 847.10
#2010-05-05| 836.81
#2010-05-06| 814.27
#2010-05-07| 795.94
#2010-05-10| 835.20
#2010-05-11| 829.20
#2010-05-12| 839.18
#2010-05-13| 835.52
#2010-05-14| 815.39
#2010-05-17| 808.98
#2010-05-18| 806.61
#2010-05-19| 793.04
#2010-05-20| 769.29
#2010-05-21| 776.73
#2010-05-24| 771.31
#2010-05-25| 757.80
#2010-05-26| 764.05
#2010-05-27| 786.74
#2010-05-28| 784.87
#2010-05-31| .
#2010-06-01| 776.87
#2010-06-02| 784.56
#2010-06-03| 793.25
#2010-06-04| 771.97
#2010-06-07| 758.17
#2010-06-08| 761.28
#2010-06-09| 764.68
#2010-06-10| 781.88
#2010-06-11| 786.38
#2010-06-14| 793.98
#2010-06-15| 806.00
#2010-06-16| 808.37
#2010-06-17| 810.15
#2010-06-18| 812.58
#2010-06-21| 818.69
#2010-06-22| 807.62
#2010-06-23| 800.99
#2010-06-24| 791.34
#2010-06-25| 789.49
#2010-06-28| 792.05
#2010-06-29| 767.01
#2010-06-30| 762.34
#2010-07-01| 757.85
#2010-07-02| 758.37
#2010-07-05| .
#2010-07-06| 769.47
#2010-07-07| 782.95
#2010-07-08| 792.45
#2010-07-09| 798.21
#2010-07-12| 798.74
#2010-07-13| 810.48
#2010-07-14| 813.16
#2010-07-15| 812.47
#2010-07-16| 796.37
#2010-07-19| 795.59
#2010-07-20| 799.54
#2010-07-21| 797.33
#2010-07-22| 812.50
#2010-07-23| 817.74
#2010-07-26| 825.80
#2010-07-27| 827.64
#2010-07-28| 826.31
#2010-07-29| 825.90
#2010-07-30| 823.80
#2010-08-02| 843.70
#2010-08-03| 843.49
#2010-08-04| 844.20
#2010-08-05| 844.15
#2010-08-06| 843.36
#2010-08-09| 848.07
#2010-08-10| 838.59
#2010-08-11| 816.00
#2010-08-12| 811.29
#2010-08-13| 810.04
#2010-08-16| 812.06
#2010-08-17| 821.21
#2010-08-18| 821.60
#2010-08-19| 812.93
#2010-08-20| 804.54
#2010-08-23| 803.85
#2010-08-24| 793.03
#2010-08-25| 789.17
#2010-08-26| 791.34
#2010-08-27| 799.61
#2010-08-30| 795.91
#2010-08-31| 794.24
#2010-09-01| 816.39
#2010-09-02| 821.50
#2010-09-03| 830.32
#2010-09-06| .
#2010-09-07| 825.26
#2010-09-08| 828.73
#2010-09-09| 834.18
#2010-09-10| 836.21
#2010-09-13| 848.41
#2010-09-14| 850.96
#2010-09-15| 852.27
#2010-09-16| 850.22
#2010-09-17| 850.07
#2010-09-20| 861.03
#2010-09-21| 859.52
#2010-09-22| 860.47
#2010-09-23| 855.54
#2010-09-24| 869.27
#2010-09-27| 868.23
#2010-09-28| 870.91
#2010-09-29| 871.56
#2010-09-30| 869.21
#2010-10-01| 873.79
#2010-10-04| 868.75
#2010-10-05| 884.31
#2010-10-06| 889.29
#2010-10-07| 889.16
#2010-10-08| 891.22
#2010-10-11| 892.42
#2010-10-12| 890.46
#2010-10-13| 901.93
#2010-10-14| 905.11
#2010-10-15| 903.02
#2010-10-18| 904.80
#2010-10-19| 891.15
#2010-10-20| 900.03
#2010-10-21| 903.08
#2010-10-22| 901.40
#2010-10-25| 906.50
#2010-10-26| 903.37
#2010-10-27| 895.11
#2010-10-28| 900.33
#2010-10-29| 901.15
#2010-11-01| 903.93
#2010-11-02| 911.35
#2010-11-03| 913.02
#2010-11-04| 933.79
#2010-11-05| 935.19
#2010-11-08| 932.57
#2010-11-09| 930.73
#2010-11-10| 925.16
#2010-11-11| 922.46
#2010-11-12| 912.84
#2010-11-15| 911.28
#2010-11-16| 895.15
#2010-11-17| 895.66
#2010-11-18| 910.09
#2010-11-19| 910.78
#2010-11-22| 908.33
#2010-11-23| 892.04
#2010-11-24| 900.42
#2010-11-25| .
#2010-11-26| 891.20
#2010-11-29| 885.46
#2010-11-30| 880.53
#2010-12-01| 898.10
#2010-12-02| 912.74
#2010-12-03| 918.98
#2010-12-06| 917.69
#2010-12-07| 921.09
#2010-12-08| 918.04
#2010-12-09| 921.17
#2010-12-10| 924.63
#2010-12-13| 930.88
#2010-12-14| 932.95
#2010-12-15| 926.82
#2010-12-16| 926.30
#2010-12-17| 925.20
#2010-12-20| 925.80
#2010-12-21| 934.62
#2010-12-22| 936.55
#2010-12-23| 936.52
#2010-12-24| .
#2010-12-27| 935.87
#2010-12-28| 937.52
#2010-12-29| 941.14
#2010-12-30| 940.73
#2010-12-31| 943.57
#2011-01-03| 950.27
#2011-01-04| 950.86
#2011-01-05| 948.50
#2011-01-06| 946.53
#2011-01-07| 943.58
#2011-01-10| 938.49
#2011-01-11| 943.74
#2011-01-12| 956.69
#2011-01-13| 960.53
#2011-01-14| 962.99
#2011-01-17| .
#2011-01-18| 967.15
#2011-01-19| 962.30
#2011-01-20| 952.25
#2011-01-21| 956.65
#2011-01-24| 962.68
#2011-01-25| 961.48
#2011-01-26| 967.11
#2011-01-27| 968.50
#2011-01-28| 954.42
#2011-01-31| 957.67
#2011-02-01| 972.90
#2011-02-02| 974.93
#2011-02-03| 973.16
#2011-02-04| 973.59
#2011-02-07| 978.25
#2011-02-08| 983.11
#2011-02-09| 978.49
#2011-02-10| 973.32
#2011-02-11| 975.98
#2011-02-14| 980.28
#2011-02-15| 979.85
#2011-02-16| 985.43
#2011-02-17| 990.53
#2011-02-18| 993.60
#2011-02-21| .
#2011-02-22| 976.00
#2011-02-23| 970.56
#2011-02-24| 967.97
#2011-02-25| 978.16
#2011-02-28| 985.83
#2011-03-01| 979.12
#2011-03-02| 978.07
#2011-03-03| 989.14
#2011-03-04| 987.57
#2011-03-07| 980.82
#2011-03-08| 983.39
#2011-03-09| 982.58
#2011-03-10| 963.72
#2011-03-11| 964.06
#2011-03-14| 957.70
#2011-03-15| 938.06
#2011-03-16| 928.96
#2011-03-17| 940.79
#2011-03-18| 946.11
#2011-03-21| 960.51
#2011-03-22| 963.13
#2011-03-23| 964.27
#2011-03-24| 973.68
#2011-03-25| 976.26
#2011-03-28| 973.08
#2011-03-29| 976.01
#2011-03-30| 985.65
#2011-03-31| 985.95
#2011-04-01| 992.58
#2011-04-04| 996.24
#2011-04-05| 995.58
#2011-04-06|1000.24
#2011-04-07| 997.71
#2011-04-08|1001.64
#2011-04-11| 999.11
#2011-04-12| 987.18
#2011-04-13| 991.25
#2011-04-14| 989.37
#2011-04-15| 990.33
#2011-04-18| 974.45
#2011-04-19| 980.20
#2011-04-20|1000.36
#2011-04-21|1008.28
#2011-04-22| .
#2011-04-25|1005.94
#2011-04-26|1012.18
#2011-04-27|1015.43
#2011-04-28|1023.24
#2011-04-29|1026.24
#2011-05-02|1028.10
#2011-05-03|1019.86
#2011-05-04|1010.65
#2011-05-05| 999.34
#2011-05-06|1002.84
#2011-05-09| 999.50
#2011-05-10|1008.03
#2011-05-11|1002.31
#2011-05-12| 996.69
#2011-05-13| 991.47
#2011-05-16| 986.83
#2011-05-17| 982.24
#2011-05-18| 991.42
#2011-05-19| 994.18
#2011-05-20| 988.40
#2011-05-23| 971.09
#2011-05-24| 973.79
#2011-05-25| 976.22
#2011-05-26| 981.84
#2011-05-27| 991.03
#2011-05-30| .
#2011-05-31|1003.65
#2011-06-01| 990.97
#2011-06-02| 984.09
#2011-06-03| 980.19
#2011-06-06| 972.76
#2011-06-07| 974.39
#2011-06-08| 967.23
#2011-06-09| 971.06
#2011-06-10| 957.04
#2011-06-13| 956.99
#2011-06-14| 969.29
#2011-06-15| 954.26
#2011-06-16| 946.14
#2011-06-17| 950.30
#2011-06-20| 950.55
#2011-06-21| 964.79
#2011-06-22| 963.11
#2011-06-23| 950.58
#2011-06-24| 947.65
#2011-06-27| 952.10
#2011-06-28| 962.90
#2011-06-29| 975.27
#2011-06-30| 987.91
#2011-07-01| 997.39
#2011-07-04| .
#2011-07-05| 999.63
#2011-07-06| 996.30
#2011-07-07|1004.17
#2011-07-08| 997.40
#2011-07-11| 976.63
#2011-07-12| 969.03
#2011-07-13| 979.33
#2011-07-14| 973.14
#2011-07-15| 974.54
#2011-07-18| 962.98
#2011-07-19| 976.78
#2011-07-20| 982.26
#2011-07-21| 995.84
#2011-07-22| 999.87
#2011-07-25| 994.44
#2011-07-26| 996.02
#2011-07-27| 979.92
#2011-07-28| 975.97
#2011-07-29| 970.69
#2011-08-01| 965.92
#2011-08-02| 945.66
#2011-08-03| 939.54
#2011-08-04| 901.27
#2011-08-05| 889.40
#2011-08-08| 843.66
#2011-08-09| 862.63
#2011-08-10| 840.08
#2011-08-11| 865.42
#2011-08-12| 874.46
#2011-08-15| 892.87
#2011-08-16| 888.12
#2011-08-17| 891.52
#2011-08-18| 853.94
#2011-08-19| 840.44
#2011-08-22| 840.34
#2011-08-23| 860.11
#2011-08-24| 866.52
#2011-08-25| 856.72
#2011-08-26| 862.36
#2011-08-29| 884.26
#2011-08-30| 888.10
#2011-08-31| 899.89
#2011-09-01| 895.28
#2011-09-02| 875.16
#2011-09-05| .
#2011-09-06| 851.04
#2011-09-07| 874.15
#2011-09-08| 871.80
#2011-09-09| 846.54
#2011-09-12| 836.71
#2011-09-13| 843.77
#2011-09-14| 849.82
#2011-09-15| 867.04
#2011-09-16| 872.39
#2011-09-19| 856.62
#2011-09-20| 860.86
#2011-09-21| 842.69
#2011-09-22| 804.79
#2011-09-23| 806.34
#2011-09-26| 815.89
#2011-09-27| 840.19
#2011-09-28| 828.50
#2011-09-29| 833.87
#2011-09-30| 815.16
#2011-10-03| 793.50
#2011-10-04| 791.53
#2011-10-05| 806.52
#2011-10-06| 827.28
#2011-10-07| 830.96
#2011-10-10| 852.89
#2011-10-11| 855.84
#2011-10-12| 868.11
#2011-10-13| 864.16
#2011-10-14| 876.40
#2011-10-17| 867.44
#2011-10-18| 869.89
#2011-10-19| 869.15
#2011-10-20| 861.51
#2011-10-21| 880.28
#2011-10-24| 894.24
#2011-10-25| 884.78
#2011-10-26| 888.58
#2011-10-27| 924.52
#2011-10-28| 928.69
#2011-10-31| 904.22
#2011-11-01| 873.69
#2011-11-02| 885.03
#2011-11-03| 895.98
#2011-11-04| 894.76
#2011-11-07| 896.42
#2011-11-08| 904.19
#2011-11-09| 880.03
#2011-11-10| 876.77
#2011-11-11| 895.84
#2011-11-14| 889.35
#2011-11-15| 886.75
#2011-11-16| 877.97
#2011-11-17| 866.48
#2011-11-18| 861.20
#2011-11-21| 841.31
#2011-11-22| 839.09
#2011-11-23| 820.68
#2011-11-24| .
#2011-11-25| 816.86
#2011-11-28| 842.25
#2011-11-29| 847.32
#2011-11-30| 879.06
#2011-12-01| 882.73
#2011-12-02| 884.91
#2011-12-05| 892.77
#2011-12-06| 888.42
#2011-12-07| 891.52
#2011-12-08| 875.66
#2011-12-09| 882.33
#2011-12-12| 869.16
#2011-12-13| 862.53
#2011-12-14| 848.27
#2011-12-15| 850.08
#2011-12-16| 852.98
#2011-12-19| 844.39
#2011-12-20| 864.13
#2011-12-21| 866.21
#2011-12-22| 872.73
#2011-12-23| 879.58
#2011-12-26| .
#2011-12-27| 879.91
#2011-12-28| 868.85
#2011-12-29| 875.19
#2011-12-30| 878.04
#2012-01-02| .
#2012-01-03| 896.21
#2012-01-04| 894.13
#2012-01-05| 889.99
#2012-01-06| 885.95
#2012-01-09| 887.15
#2012-01-10| 899.02
#2012-01-11| 896.76
#2012-01-12| 899.28
#2012-01-13| 895.19
#2012-01-16| .
#2012-01-17| 904.75
#2012-01-18| 912.46
#2012-01-19| 920.59
#2012-01-20| 922.61
#2012-01-23| 927.49
#2012-01-24| 923.97
#2012-01-25| 928.19
#2012-01-26| 934.21
#2012-01-27| 931.33
#2012-01-30| 925.50
#2012-01-31| 928.39
#2012-02-01| 939.94
#2012-02-02| 943.10
#2012-02-03| 952.96
#2012-02-06| 952.45
#2012-02-07| 955.75
#2012-02-08| 958.92
#2012-02-09| 960.82
#2012-02-10| 949.24
#2012-02-13| 957.09
#2012-02-14| 953.21
#2012-02-15| 954.82
#2012-02-16| 957.81
#2012-02-17| 964.54
#2012-02-20| .
#2012-02-21| 969.09
#2012-02-22| 965.39
#2012-02-23| 967.98
#2012-02-24| 973.08
#2012-02-27| 970.56
#2012-02-28| 975.55
#2012-02-29| 974.32
#2012-03-01| 977.97
#2012-03-02| 974.34
#2012-03-05| 968.81
#2012-03-06| 948.77
#2012-03-07| 951.86
#2012-03-08| 966.16
#2012-03-09| 968.13
#2012-03-12| 965.93
#2012-03-13| 980.68
#2012-03-14| 979.22
#2012-03-15| 984.35
#2012-03-16| 988.04
#2012-03-19| 990.92
#2012-03-20| 984.15
#2012-03-21| 981.37
#2012-03-22| 974.95
#2012-03-23| 977.64
#2012-03-26| 988.14
#2012-03-27| 988.55
#2012-03-28| 981.79
#2012-03-29| 975.76
#2012-03-30| 981.04
#2012-04-02| 990.27
#2012-04-03| 986.85
#2012-04-04| 968.96
#2012-04-05| 968.26
#2012-04-06| .
#2012-04-09| 960.24
#2012-04-10| 944.98
#2012-04-11| 950.14
#2012-04-12| 962.67
#2012-04-13| 952.56
#2012-04-16| 951.26
#2012-04-17| 964.59
#2012-04-18| 962.73
#2012-04-19| 959.01
#2012-04-20| 961.73
#2012-04-23| 948.62
#2012-04-24| 954.06
#2012-04-25| 963.07
#2012-04-26| 968.89
#2012-04-27| 972.85
#2012-04-30| 970.69
#2012-05-01| 972.86
#2012-05-02| 970.08
#2012-05-03| 964.58
#2012-05-04| 950.32
#2012-05-07| 947.23
#2012-05-08| 939.21
#2012-05-09| 931.63
#2012-05-10| 935.23
#2012-05-11| 932.74
#2012-05-14| 918.50
#2012-05-15| 911.87
#2012-05-16| 903.86
#2012-05-17| 894.28
#2012-05-18| 884.74
#2012-05-21| 894.29
#2012-05-22| 900.63
#2012-05-23| 889.91
#2012-05-24| 893.66
#2012-05-25| 891.93
#2012-05-28| .
#2012-05-29| 903.02
#2012-05-30| 888.33
#2012-05-31| 886.03
#2012-06-01| 868.65
#2012-06-04| 866.91
#2012-06-05| 871.69
#2012-06-06| 890.70
#2012-06-07| 896.65
#2012-06-08| 895.08
#2012-06-11| 892.59
#2012-06-12| 897.97
#2012-06-13| 897.72
#2012-06-14| 901.29
#2012-06-15| 910.96
#2012-06-18| 913.52
#2012-06-19| 924.95
#2012-06-20| 926.84
#2012-06-21| 910.09
#2012-06-22| 907.71
#2012-06-25| 894.49
#2012-06-26| 896.71
#2012-06-27| 905.01
#2012-06-28| 902.44
#2012-06-29| 929.84
#2012-07-02| 933.36
#2012-07-03| 942.63
#2012-07-04| .
#2012-07-05| 936.58
#2012-07-06| 926.74
#2012-07-09| 922.56
#2012-07-10| 918.96
#2012-07-11| 918.89
#2012-07-12| 909.18
#2012-07-13| 923.19
#2012-07-16| 923.11
#2012-07-17| 926.99
#2012-07-18| 933.73
#2012-07-19| 940.59
#2012-07-20| 929.58
#2012-07-23| 914.13
#2012-07-24| 907.82
#2012-07-25| 907.09
#2012-07-26| 925.56
#2012-07-27| 943.54
#2012-07-30| 946.92
#2012-07-31| 945.26
#2012-08-01| 944.24
#2012-08-02| 934.66
#2012-08-03| 952.58
#2012-08-06| 959.24
#2012-08-07| 964.60
#2012-08-08| 965.05
#2012-08-09| 967.17
#2012-08-10| 967.48
#2012-08-13| 965.59
#2012-08-14| 967.21
#2012-08-15| 966.73
#2012-08-16| 973.66
#2012-08-17| 974.55
#2012-08-20| 974.11
#2012-08-21| 977.13
#2012-08-22| 972.96
#2012-08-23| 971.28
#2012-08-24| 971.29
#2012-08-27| 971.41
#2012-08-28| 969.50
#2012-08-29| 968.41
#2012-08-30| 959.87
#2012-08-31| 965.28
#2012-09-03| .
#2012-09-04| 962.50
#2012-09-05| 960.98
#2012-09-06| 979.17
#2012-09-07| 989.85
#2012-09-10| 985.98
#2012-09-11| 989.91
#2012-09-12| 993.43
#2012-09-13|1002.66
#2012-09-14|1018.28
#2012-09-17|1015.14
#2012-09-18|1011.10
#2012-09-19|1013.95
#2012-09-20|1008.50
#2012-09-21|1011.79
#2012-09-24|1007.62
#2012-09-25|1003.98
#2012-09-26| 991.82
#2012-09-27|1000.00
#2012-09-28| 994.85
#2012-10-01|1000.35
#2012-10-02|1000.97
#2012-10-03|1000.56
#2012-10-04|1007.50
#2012-10-05|1011.54
#2012-10-08|1004.55
#2012-10-09| 995.91
#2012-10-10| 990.07
#2012-10-11| 993.03
#2012-10-12| 991.10
#2012-10-15| 995.69
#2012-10-16|1007.97
#2012-10-17|1015.46
#2012-10-18|1015.36
#2012-10-19|1002.64
#2012-10-22|1002.04
#2012-10-23| 986.73
#2012-10-24| 986.08
#2012-10-25| 989.25
#2012-10-26| 986.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.10
#2012-11-01| 995.86
#2012-11-02| 991.94
#2012-11-05| 989.78
#2012-11-06| 995.92
#2012-11-07| 981.12
#2012-11-08| 971.51
#2012-11-09| 970.86
#2012-11-12| 969.89
#2012-11-13| 967.67
#2012-11-14| 957.96
#2012-11-15| 954.77
#2012-11-16| 953.67
#2012-11-19| 973.29
#2012-11-20| 973.97
#2012-11-21| 976.22
#2012-11-22| .
#2012-11-23| 991.88
#2012-11-26| 990.12
#2012-11-27| 987.97
#2012-11-28| 990.61
#2012-11-29| 999.27
#2012-11-30|1000.00
#2012-12-03| 999.83
#2012-12-04| 999.34
#2012-12-05|1001.82
#2012-12-06|1004.87
#2012-12-07|1006.42
#2012-12-10|1007.61
#2012-12-11|1014.03
#2012-12-12|1016.74
#2012-12-13|1014.22
#2012-12-14|1012.80
#2012-12-17|1018.86
#2012-12-18|1028.13
#2012-12-19|1029.09
#2012-12-20|1030.93
#2012-12-21|1022.70
#2012-12-24|1021.24
#2012-12-25|1021.84
#2012-12-26|1020.03
#2012-12-27|1020.66
#2012-12-28|1014.94
#2012-12-31|1022.96
#2013-01-01|1023.05
#2013-01-02|1045.56
#2013-01-03|1044.04
#2013-01-04|1046.82
#2013-01-07|1044.56
#2013-01-08|1040.76
#2013-01-09|1044.26
#2013-01-10|1052.38
#2013-01-11|1054.23
#2013-01-14|1054.28
#2013-01-15|1054.66
#2013-01-16|1052.39
#2013-01-17|1057.66
#2013-01-18|1059.62
#2013-01-21|1060.12
#2013-01-22|1062.78
#2013-01-23|1062.59
#2013-01-24|1064.14
#2013-01-25|1069.61
#2013-01-28|1067.09
#2013-01-29|1073.27
#2013-01-30|1072.29
#2013-01-31|1069.42
#2013-02-01|1078.14
#2013-02-04|1066.06
#2013-02-05|1069.77
#2013-02-06|1070.62
#2013-02-07|1065.73
#2013-02-08|1071.87
#2013-02-11|1068.65
#2013-02-12|1073.89
#2013-02-13|1075.50
#2013-02-14|1073.67
#2013-02-15|1071.03
#2013-02-18|1071.62
#2013-02-19|1079.32
#2013-02-20|1073.42
#2013-02-21|1059.36
#2013-02-22|1066.26
#2013-02-25|1059.22
#2013-02-26|1054.01
#2013-02-27|1063.70
#2013-02-28|1068.34
#2013-03-01|1065.94
#2013-03-04|1067.09
#2013-03-05|1078.28
#2013-03-06|1081.00
#2013-03-07|1082.85
#2013-03-08|1086.44
#2013-03-11|1089.96
#2013-03-12|1088.45
#2013-03-13|1085.38
#2013-03-14|1092.01
#2013-03-15|1093.36
#2013-03-18|1083.08
#2013-03-19|1079.25
#2013-03-20|1084.89
#2013-03-21|1078.67
#2013-03-22|1082.20
#2013-03-25|1079.03
#2013-03-26|1084.36
#2013-03-27|1082.63
#2013-03-28|1086.54
#2013-03-29|1086.61
#2013-04-01|1082.86
#2013-04-02|1088.59
#2013-04-03|1081.08
#2013-04-04|1078.19
#2013-04-05|1074.65
#2013-04-08|1079.63
#2013-04-09|1085.02
#2013-04-10|1099.21
#2013-04-11|1107.00
#2013-04-12|1101.45
#2013-04-15|1083.19
#2013-04-16|1089.19
#2013-04-17|1075.84
#2013-04-18|1070.84
#2013-04-19|1078.64
#2013-04-22|1081.71
#2013-04-23|1092.80
#2013-04-24|1098.06
#2013-04-25|1104.88
#2013-04-26|1103.72
#2013-04-29|1112.01
#2013-04-30|1118.22
#2013-05-01|1111.89
#2013-05-02|1114.52
#2013-05-03|1123.91
#2013-05-06|1123.99
#2013-05-07|1131.46
#2013-05-08|1140.52
#2013-05-09|1135.60
#2013-05-10|1134.44
#2013-05-13|1134.84
#2013-05-14|1141.66
#2013-05-15|1145.32
#2013-05-16|1143.43
#2013-05-17|1147.14
#2013-05-20|1150.70
#2013-05-21|1151.97
#2013-05-22|1147.65
#2013-05-23|1132.71
#2013-05-24|1132.30
#2013-05-27|1130.86
#2013-05-28|1136.75
#2013-05-29|1129.60
#2013-05-30|1131.60
#2013-05-31|1116.86
#2013-06-03|1116.95
#2013-06-04|1118.13
#2013-06-05|1103.00
#2013-06-06|1103.66
#2013-06-07|1113.70
#2013-06-10|1114.37
#2013-06-11|1105.26
#2013-06-12|1101.39
#2013-06-13|1105.27
#2013-06-14|1105.82
#2013-06-17|1114.76
#2013-06-18|1118.56
#2013-06-19|1111.67
#2013-06-20|1073.04
#2013-06-21|1070.41
#2013-06-24|1054.77
#2013-06-25|1063.30
#2013-06-26|1074.62
#2013-06-27|1083.62
#2013-06-28|1084.01
#2013-07-01|1091.19
#2013-07-02|1090.14
#2013-07-03|1084.94
#2013-07-04|1091.62
#2013-07-05|1091.58
#2013-07-08|1096.16
#2013-07-09|1104.31
#2013-07-10|1107.63
#2013-07-11|1126.95
#2013-07-12|1128.39
#2013-07-15|1131.03
#2013-07-16|1130.70
#2013-07-17|1133.70
#2013-07-18|1138.73
#2013-07-19|1139.80
#2013-07-22|1144.86
#2013-07-23|1146.20
#2013-07-24|1145.30
#2013-07-25|1144.37
#2013-07-26|1143.57
#2013-07-29|1138.07
#2013-07-30|1138.38
#2013-07-31|1136.19
#2013-08-01|1148.16
#2013-08-02|1154.03
#2013-08-05|1151.76
#2013-08-06|1148.40
#2013-08-07|1142.23
#2013-08-08|1149.02
#2013-08-09|1148.89
#2013-08-12|1147.86
#2013-08-13|1151.19
#2013-08-14|1151.66
#2013-08-15|1138.26
#2013-08-16|1138.28
#2013-08-19|1131.62
#2013-08-20|1129.42
#2013-08-21|1121.47
#2013-08-22|1126.63
#2013-08-23|1135.31
#2013-08-26|1132.50
#2013-08-27|1116.66
#2013-08-28|1113.73
#2013-08-29|1115.72
#2013-08-30|1111.24
#2013-09-02|1118.37
#2013-09-03|1120.78
#2013-09-04|1128.36
#2013-09-05|1130.62
#2013-09-06|1135.10
#2013-09-09|1146.07
#2013-09-10|1157.19
#2013-09-11|1161.77
#2013-09-12|1159.73
#2013-09-13|1159.91
#2013-09-16|1170.54
#2013-09-17|1171.22
#2013-09-18|1180.94
#2013-09-19|1191.44
#2013-09-20|1183.86
#2013-09-23|1180.06
#2013-09-24|1177.76
#2013-09-25|1176.09
#2013-09-26|1178.17
#2013-09-27|1176.37
#2013-09-30|1166.81
#2013-10-01|1174.82
#2013-10-02|1173.51
#2013-10-03|1168.97
#2013-10-04|1172.74
#2013-10-07|1165.16
#2013-10-08|1156.77
#2013-10-09|1154.13
#2013-10-10|1173.48
#2013-10-11|1182.30
#2013-10-14|1186.02
#2013-10-15|1183.70
#2013-10-16|1192.56
#2013-10-17|1203.65
#2013-10-18|1212.51
#2013-10-21|1213.31
#2013-10-22|1221.21
#2013-10-23|1213.93
#2013-10-24|1217.84
#2013-10-25|1217.80
#2013-10-28|1220.35
#2013-10-29|1223.85
#2013-10-30|1222.70
#2013-10-31|1215.45
#2013-11-01|1211.96
#2013-11-04|1215.63
#2013-11-05|1211.49
#2013-11-06|1217.41
#2013-11-07|1204.00
#2013-11-08|1207.91
#2013-11-11|1209.73
#2013-11-12|1207.77
#2013-11-13|1208.91
#2013-11-14|1218.29
#2013-11-15|1225.69
#2013-11-18|1229.45
#2013-11-19|1225.36
#2013-11-20|1221.30
#2013-11-21|1222.97
#2013-11-22|1228.33
#2013-11-25|1228.87
#2013-11-26|1226.94
#2013-11-27|1229.65
#2013-11-28|1232.77
#2013-11-29|1233.23
#2013-12-02|1227.69
#2013-12-03|1220.78
#2013-12-04|1214.43
#2013-12-05|1210.59
#2013-12-06|1221.17
#2013-12-09|1225.86
#2013-12-10|1223.07
#2013-12-11|1212.44
#2013-12-12|1203.51
#2013-12-13|1202.58
#2013-12-16|1210.02
#2013-12-17|1205.73
#2013-12-18|1220.89
#2013-12-19|1224.08
#2013-12-20|1229.08
#2013-12-23|1237.07
#2013-12-24|1238.94
#2013-12-25|1238.97
#2013-12-26|1243.41
#2013-12-27|1249.31
#2013-12-30|1250.93
#2013-12-31|1254.35
#2014-01-01|1254.35
#2014-01-02|1241.72
#2014-01-03|1240.73
#2014-01-06|1236.69
#2014-01-07|1241.27
#2014-01-08|1242.83
#2014-01-09|1239.01
#2014-01-10|1245.53
#2014-01-13|1239.68
#2014-01-14|1244.38
#2014-01-15|1250.42
#2014-01-16|1249.43
#2014-01-17|1247.68
#2014-01-20|1247.39
#2014-01-21|1249.09
#2014-01-22|1251.12
#2014-01-23|1241.90
#2014-01-24|1218.15
#2014-01-27|1207.08
#2014-01-28|1211.51
#2014-01-29|1205.95
#2014-01-30|1209.28
#2014-01-31|1202.89
#2014-02-03|1183.34
#2014-02-04|1181.52
#2014-02-05|1183.03
#2014-02-06|1198.98
#2014-02-07|1212.92
#2014-02-10|1215.72
#2014-02-11|1229.42
#2014-02-12|1232.70
#2014-02-13|1235.70
#2014-02-14|1242.17
#2014-02-17|1245.29
#2014-02-18|1249.01
#2014-02-19|1245.29
#2014-02-20|1245.22
#2014-02-21|1248.65
#2014-02-24|1254.46
#2014-02-25|1254.57
#2014-02-26|1251.64
#2014-02-27|1255.25
#2014-02-28|1260.38
#2014-03-03|1244.74
#2014-03-04|1261.18
#2014-03-05|1262.80
#2014-03-06|1269.24
#2014-03-07|1265.57
#2014-03-10|1261.48
#2014-03-11|1258.46
#2014-03-12|1253.35
#2014-03-13|1243.19
#2014-03-14|1235.45
#2014-03-17|1245.52
#2014-03-18|1254.40
#2014-03-19|1249.08
#2014-03-20|1246.42
#2014-03-21|1246.26
#2014-03-24|1242.10
#2014-03-25|1249.71
#2014-03-26|1250.09
#2014-03-27|1250.85
#2014-03-28|1257.98
#2014-03-31|1267.23
#2014-04-01|1275.02
#2014-04-02|1278.23
#2014-04-03|1276.28
#2014-04-04|1270.05
#2014-04-07|1259.04
#2014-04-08|1263.11
#2014-04-09|1271.83
#2014-04-10|1259.14
#2014-04-11|1246.63
#2014-04-14|1251.06
#2014-04-15|1251.24
#2014-04-16|1263.92
#2014-04-17|1268.27
#2014-04-18|1268.84
#2014-04-21|1270.46
#2014-04-22|1276.98
#2014-04-23|1274.59
#2014-04-24|1275.98
#2014-04-25|1267.32
#2014-04-28|1269.31
#2014-04-29|1277.14
#2014-04-30|1280.17
#2014-05-01|1281.86
#2014-05-02|1281.73
#2014-05-05|1282.27
#2014-05-06|1278.06
#2014-05-07|1279.57
#2014-05-08|1282.49
#2014-05-09|1280.20
#2014-05-12|1289.80
#2014-05-13|1292.96
#2014-05-14|1292.65
#2014-05-15|1283.69
#2014-05-16|1285.73
#2014-05-19|1287.78
#2014-05-20|1281.75
#2014-05-21|1288.35
#2014-05-22|1293.32
#2014-05-23|1297.29
#2014-05-26|1300.57
#2014-05-27|1302.69
#2014-05-28|1302.31
#2014-05-29|1307.46
#2014-05-30|1307.47
#2014-06-02|1309.26
#2014-06-03|1309.45
#2014-06-04|1310.25
#2014-06-05|1316.04
#2014-06-06|1323.42
#2014-06-09|1325.15
#2014-06-10|1325.95
#2014-06-11|1323.07
#2014-06-12|1318.86
#2014-06-13|1319.46
#2014-06-16|1319.26
#2014-06-17|1320.39
#2014-06-18|1326.35
#2014-06-19|1334.48
#2014-06-20|1333.11
#2014-06-23|1332.10
#2014-06-24|1327.49
#2014-06-25|1326.80
#2014-06-26|1326.56
#2014-06-27|1329.08
#2014-06-30|1330.97
#2014-07-01|1338.96
#2014-07-02|1341.95
#2014-07-03|1347.26
#2014-07-04|1346.70
#2014-07-07|1341.11
#2014-07-08|1332.12
#2014-07-09|1335.09
#2014-07-10|1327.37
#2014-07-11|1328.20
#2014-07-14|1336.49
#2014-07-15|1333.05
#2014-07-16|1340.31
#2014-07-17|1328.18
#2014-07-18|1334.96
#2014-07-21|1332.19
#2014-07-22|1340.93
#2014-07-23|1343.63
#2014-07-24|1345.86
#2014-07-25|1339.86
#2014-07-28|1339.92
#2014-07-29|1337.51
#2014-07-30|1334.91
#2014-07-31|1314.75
#2014-08-01|1307.93
#2014-08-04|1312.41
#2014-08-05|1303.49
#2014-08-06|1299.63
#2014-08-07|1293.08
#2014-08-08|1296.82
#2014-08-11|1306.04
#2014-08-12|1304.85
#2014-08-13|1312.67
#2014-08-14|1318.03
#2014-08-15|1317.37
#2014-08-18|1327.05
#2014-08-19|1333.55
#2014-08-20|1334.48
#2014-08-21|1338.97
#2014-08-22|1335.03
#2014-08-25|1342.08
#2014-08-26|1345.17
#2014-08-27|1347.02
#2014-08-28|1341.97
#2014-08-29|1345.02
#2014-09-01|1345.12
#2014-09-02|1343.82
#2014-09-03|1349.39
#2014-09-04|1347.28
#2014-09-05|1348.18
#2014-09-08|1344.20
#2014-09-09|1335.77
#2014-09-10|1336.46
#2014-09-11|1336.37
#2014-09-12|1330.35
#2014-09-15|1328.16
#2014-09-16|1332.44
#2014-09-17|1335.85
#2014-09-18|1340.73
#2014-09-19|1338.81
#2014-09-22|1327.75
#2014-09-23|1319.67
#2014-09-24|1325.48
#2014-09-25|1309.24
#2014-09-26|1313.65
#2014-09-29|1307.61
#2014-09-30|1304.88
#2014-10-01|1290.29
#2014-10-02|1282.08
#2014-10-03|1288.33
#2014-10-06|1292.94
#2014-10-07|1279.87
#2014-10-08|1287.53
#2014-10-09|1274.62
#2014-10-10|1254.22
#2014-10-13|1245.40
#2014-10-14|1243.40
#2014-10-15|1230.79
#2014-10-16|1227.14
#2014-10-17|1243.24
#2014-10-20|1251.93
#2014-10-21|1269.38
#2014-10-22|1267.45
#2014-10-23|1276.04
#2014-10-24|1281.72
#2014-10-27|1279.93
#2014-10-28|1294.20
#2014-10-29|1296.84
#2014-10-30|1299.78
#2014-10-31|1314.40
#2014-11-03|1307.45
#2014-11-04|1306.30
#2014-11-05|1311.29
#2014-11-06|1311.65
#2014-11-07|1310.40
#2014-11-10|1317.21
#2014-11-11|1318.16
#2014-11-12|1316.89
#2014-11-13|1317.57
#2014-11-14|1317.80
#2014-11-17|1316.33
#2014-11-18|1325.56
#2014-11-19|1323.65
#2014-11-20|1324.19
#2014-11-21|1334.21
#2014-11-24|1337.26
#2014-11-25|1338.72
#2014-11-26|1343.10
#2014-11-27|1341.54
#2014-11-28|1336.97
#2014-12-01|1327.58
#2014-12-02|1331.83
#2014-12-03|1334.31
#2014-12-04|1332.25
#2014-12-05|1333.72
#2014-12-08|1324.07
#2014-12-09|1318.99
#2014-12-10|1301.83
#2014-12-11|1301.18
#2014-12-12|1282.64
#2014-12-15|1266.52
#2014-12-16|1265.27
#2014-12-17|1278.06
#2014-12-18|1304.70
#2014-12-19|1313.23
#2014-12-22|1319.57
#2014-12-23|1319.32
#2014-12-24|1320.47
#2014-12-25|1320.12
#2014-12-26|1322.82
#2014-12-29|1325.38
#2014-12-30|1317.32
#2014-12-31|1309.43
#2015-01-01|1309.46
#2015-01-02|1305.59
#2015-01-05|1280.13
#2015-01-06|1267.71
#2015-01-07|1274.62
#2015-01-08|1299.58
#2015-01-09|1292.29
#2015-01-12|1286.60
#2015-01-13|1287.91
#2015-01-14|1278.19
#2015-01-15|1276.92
#2015-01-16|1286.20
#2015-01-19|1290.05
#2015-01-20|1293.49
#2015-01-21|1302.30
#2015-01-22|1315.24
#2015-01-23|1313.96
#2015-01-26|1316.81
#2015-01-27|1311.03
#2015-01-28|1298.66
#2015-01-29|1300.76
#2015-01-30|1287.20
#2015-02-02|1299.75
#2015-02-03|1316.04
#2015-02-04|1316.31
#2015-02-05|1324.97
#2015-02-06|1320.07
#2015-02-09|1314.73
#2015-02-10|1322.38
#2015-02-11|1319.04
#2015-02-12|1333.59
#2015-02-13|1343.12
#2015-02-16|1343.31
#2015-02-17|1344.80
#2015-02-18|1347.31
#2015-02-19|1348.73
#2015-02-20|1353.48
#2015-02-23|1354.65
#2015-02-24|1358.92
#2015-02-25|1360.55
#2015-02-26|1358.73
#2015-02-27|1357.37
#2015-03-02|1360.13
#2015-03-03|1354.19
#2015-03-04|1347.91
#2015-03-05|1349.60
#2015-03-06|1333.92
#2015-03-09|1332.75
#2015-03-10|1309.84
#2015-03-11|1308.73
#2015-03-12|1322.02
#2015-03-13|1314.37
#2015-03-16|1328.97
#2015-03-17|1327.55
#2015-03-18|1341.04
#2015-03-19|1339.96
#2015-03-20|1356.67
#2015-03-23|1359.53
#2015-03-24|1355.77
#2015-03-25|1344.01
#2015-03-26|1334.45
#2015-03-27|1334.87
#2015-03-30|1345.62
#2015-03-31|1334.45
#2015-04-01|1333.65
#2015-04-02|1342.40
#2015-04-03|1345.49
#2015-04-06|1354.26
#2015-04-07|1354.43
#2015-04-08|1357.29
#2015-04-09|1362.19
#2015-04-10|1368.46
#2015-04-13|1364.23
#2015-04-14|1368.62
#2015-04-15|1371.15
#2015-04-16|1375.04
#2015-04-17|1361.82
#2015-04-20|1368.51
#2015-04-21|1371.52
#2015-04-22|1375.92
#2015-04-23|1380.69
#2015-04-24|1386.88
#2015-04-27|1388.18
#2015-04-28|1389.76
#2015-04-29|1383.50
#2015-04-30|1369.90
#2015-05-01|1376.41
#2015-05-04|1379.46
#2015-05-05|1367.29
#2015-05-06|1365.77
#2015-05-07|1362.15
#2015-05-08|1382.30
#2015-05-11|1378.65
#2015-05-12|1373.68
#2015-05-13|1377.69
#2015-05-14|1388.28
#2015-05-15|1391.77
#2015-05-18|1392.42
#2015-05-19|1389.53
#2015-05-20|1388.83
#2015-05-21|1393.15
#2015-05-22|1388.81
#2015-05-25|1386.91
#2015-05-26|1371.89
#2015-05-27|1380.30
#2015-05-28|1378.10
#2015-05-29|1368.50
#2015-06-01|1367.82
#2015-06-02|1369.84
#2015-06-03|1374.45
#2015-06-04|1364.07
#2015-06-05|1352.77
#2015-06-08|1346.42
#2015-06-09|1345.39
#2015-06-10|1364.11
#2015-06-11|1366.02
#2015-06-12|1359.60
#2015-06-15|1349.53
#2015-06-16|1353.99
#2015-06-17|1353.56
#2015-06-18|1368.05
#2015-06-19|1363.13
#2015-06-22|1380.09
#2015-06-23|1380.49
#2015-06-24|1373.91
#2015-06-25|1370.46
#2015-06-26|1366.49
#2015-06-29|1337.01
#2015-06-30|1337.08
#2015-07-01|1345.39
#2015-07-02|1345.57
#2015-07-03|1342.92
#2015-07-06|1330.46
#2015-07-07|1325.92
#2015-07-08|1310.53
#2015-07-09|1319.79
#2015-07-10|1340.05
#2015-07-13|1352.18
#2015-07-14|1359.13
#2015-07-15|1358.52
#2015-07-16|1368.98
#2015-07-17|1368.65
#2015-07-20|1369.11
#2015-07-21|1366.11
#2015-07-22|1357.38
#2015-07-23|1353.54
#2015-07-24|1339.62
#2015-07-27|1329.41
#2015-07-28|1338.92
#2015-07-29|1349.64
#2015-07-30|1348.01
#2015-07-31|1352.59
#2015-08-03|1348.33
#2015-08-04|1346.59
#2015-08-05|1349.65
#2015-08-06|1341.78
#2015-08-07|1337.91
#2015-08-10|1351.30
#2015-08-11|1338.31
#2015-08-12|1331.21
#2015-08-13|1331.78
#2015-08-14|1333.45
#2015-08-17|1335.29
#2015-08-18|1331.52
#2015-08-19|1318.17
#2015-08-20|1296.87
#2015-08-21|1261.59
#2015-08-24|1213.02
#2015-08-25|1211.68
#2015-08-26|1235.00
#2015-08-27|1262.25
#2015-08-28|1267.76
#2015-08-31|1258.95
#2015-09-01|1225.26
#2015-09-02|1235.85
#2015-09-03|1241.58
#2015-09-04|1220.54
#2015-09-07|1221.08
#2015-09-08|1243.28
#2015-09-09|1245.77
#2015-09-10|1243.27
#2015-09-11|1244.75
#2015-09-14|1240.44
#2015-09-15|1250.64
#2015-09-16|1266.94
#2015-09-17|1266.75
#2015-09-18|1251.23
#2015-09-21|1248.86
#2015-09-22|1228.14
#2015-09-23|1223.53
#2015-09-24|1216.25
#2015-09-25|1221.96
#2015-09-28|1197.21
#2015-09-29|1190.53
#2015-09-30|1214.78
#2015-10-01|1219.73
#2015-10-02|1233.94
#2015-10-05|1257.46
#2015-10-06|1260.35
#2015-10-07|1271.87
#2015-10-08|1278.99
#2015-10-09|1286.98
#2015-10-12|1288.43
#2015-10-13|1277.65
#2015-10-14|1271.28
#2015-10-15|1289.77
#2015-10-16|1296.24
#2015-10-19|1293.88
#2015-10-20|1291.63
#2015-10-21|1287.57
#2015-10-22|1300.15
#2015-10-23|1314.22
#2015-10-26|1312.98
#2015-10-27|1306.98
#2015-10-28|1319.22
#2015-10-29|1312.71
#2015-10-30|1311.69
#2015-11-02|1318.99
#2015-11-03|1321.71
#2015-11-04|1320.27
#2015-11-05|1318.20
#2015-11-06|1312.27
#2015-11-09|1301.93
#2015-11-10|1300.46
#2015-11-11|1301.64
#2015-11-12|1287.52
#2015-11-13|1273.46
#2015-11-16|1282.20
#2015-11-17|1289.67
#2015-11-18|1300.55
#2015-11-19|1308.63
#2015-11-20|1311.21
#2015-11-23|1307.04
#2015-11-24|1305.15
#2015-11-25|1306.38
#2015-11-26|1310.78
#2015-11-27|1307.02
#2015-11-30|1300.61
#2015-12-01|1313.36
#2015-12-02|1303.21
#2015-12-03|1289.53
#2015-12-04|1301.14
#2015-12-07|1295.32
#2015-12-08|1282.68
#2015-12-09|1278.04
#2015-12-10|1277.22
#2015-12-11|1256.52
#2015-12-14|1253.28
#2015-12-15|1265.17
#2015-12-16|1282.46
#2015-12-17|1274.15
#2015-12-18|1256.71
#2015-12-21|1260.54
#2015-12-22|1268.86
#2015-12-23|1285.15
#2015-12-24|1286.98
#2015-12-25|1286.59
#2015-12-28|1284.03
#2015-12-29|1294.97
#2015-12-30|1287.45
#2015-12-31|1277.81
#2016-01-01|1277.84
#2016-01-04|1251.49
#2016-01-05|1251.79
#2016-01-06|1236.76
#2016-01-07|1210.00
#2016-01-08|1199.60
#2016-01-11|1195.28
#2016-01-12|1199.08
#2016-01-13|1187.03
#2016-01-14|1190.49
#2016-01-15|1168.26
#2016-01-18|1163.09
#2016-01-19|1169.57
#2016-01-20|1146.27
#2016-01-21|1150.13
#2016-01-22|1180.50
#2016-01-25|1169.86
#2016-01-26|1179.36
#2016-01-27|1176.94
#2016-01-28|1178.70
#2016-01-29|1202.76
#2016-02-01|1205.04
#2016-02-02|1183.43
#2016-02-03|1183.55
#2016-02-04|1191.11
#2016-02-05|1173.78
#2016-02-08|1155.69
#2016-02-09|1148.93
#2016-02-10|1148.13
#2016-02-11|1132.66
#2016-02-12|1145.80
#2016-02-15|1159.53
#2016-02-16|1171.30
#2016-02-17|1188.89
#2016-02-18|1189.62
#2016-02-19|1185.34
#2016-02-22|1200.28
#2016-02-23|1187.15
#2016-02-24|1181.73
#2016-02-25|1195.71
#2016-02-26|1196.50
#2016-02-29|1190.86
#2016-03-01|1213.27
#2016-03-02|1224.39
#2016-03-03|1232.64
#2016-03-04|1240.67
#2016-03-07|1240.67
#2016-03-08|1230.45
#2016-03-09|1234.24
#2016-03-10|1233.71
#2016-03-11|1255.63
#2016-03-14|1257.02
#2016-03-15|1249.62
#2016-03-16|1251.23
#2016-03-17|1269.15
#2016-03-18|1272.82
#2016-03-21|1271.86
#2016-03-22|1271.44
#2016-03-23|1262.57
#2016-03-24|1255.18
#2016-03-25|1256.00
#2016-03-28|1258.92
#2016-03-29|1265.41
#2016-03-30|1280.06
#2016-03-31|1276.92
#2016-04-01|1270.78
#2016-04-04|1271.49
#2016-04-05|1254.45
#2016-04-06|1264.29
#2016-04-07|1256.08
#2016-04-08|1264.47
#2016-04-11|1265.27
#2016-04-12|1274.99
#2016-04-13|1292.22
#2016-04-14|1296.81
#2016-04-15|1295.95
#2016-04-18|1299.40
#2016-04-19|1312.33
#2016-04-20|1313.01
#2016-04-21|1310.04
#2016-04-22|1305.54
#2016-04-25|1302.55
#2016-04-26|1305.19
#2016-04-27|1305.53
#2016-04-28|1299.57
#2016-04-29|1293.65
#2016-05-02|1297.66
#2016-05-03|1283.70
#2016-05-04|1272.83
#2016-05-05|1270.68
#2016-05-06|1272.15
#2016-05-09|1272.10
#2016-05-10|1286.80
#2016-05-11|1280.39
#2016-05-12|1278.35
#2016-05-13|1267.18
#2016-05-16|1276.38
#2016-05-17|1271.37
#2016-05-18|1270.70
#2016-05-19|1259.73
#2016-05-20|1268.46
#2016-05-23|1266.07
#2016-05-24|1280.00
#2016-05-25|1292.50
#2016-05-26|1295.50
#2016-05-27|1299.21
#2016-05-30|1299.59
#2016-05-31|1297.24
#2016-06-01|1296.07
#2016-06-02|1297.13
#2016-06-03|1300.87
#2016-06-06|1307.21
#2016-06-07|1314.38
#2016-06-08|1319.04
#2016-06-09|1311.10
#2016-06-10|1293.40
#2016-06-13|1277.80
#2016-06-14|1266.47
#2016-06-15|1269.46
#2016-06-16|1265.18
#2016-06-17|1271.11
#2016-06-20|1292.76
#2016-06-21|1297.27
#2016-06-22|1297.68
#2016-06-23|1315.55
#2016-06-24|1252.97
#2016-06-27|1226.76
#2016-06-28|1247.72
#2016-06-29|1275.06
#2016-06-30|1290.70
#2016-07-01|1296.03
#2016-07-04|1296.71
#2016-07-05|1285.10
#2016-07-06|1279.88
#2016-07-07|1283.35
#2016-07-08|1296.73
#2016-07-11|1308.95
#2016-07-12|1319.76
#2016-07-13|1322.80
#2016-07-14|1330.50
#2016-07-15|1329.48
#2016-07-18|1331.85
#2016-07-19|1327.86
#2016-07-20|1334.37
#2016-07-21|1332.26
#2016-07-22|1333.38
#2016-07-25|1331.28
#2016-07-26|1332.24
#2016-07-27|1333.11
#2016-07-28|1334.18
#2016-07-29|1343.49
#2016-08-01|1342.09
#2016-08-02|1333.57
#2016-08-03|1330.40
#2016-08-04|1334.65
#2016-08-05|1343.00
#2016-08-08|1346.88
#2016-08-09|1353.67
#2016-08-10|1353.23
#2016-08-11|1360.38
#2016-08-12|1360.78
#2016-08-15|1363.84
#2016-08-16|1357.90
#2016-08-17|1357.92
#2016-08-18|1362.41
#2016-08-19|1357.91
#2016-08-22|1357.40
#2016-08-23|1361.82
#2016-08-24|1356.18
#2016-08-25|1353.55
#2016-08-26|1353.08
#2016-08-29|1352.40
#2016-08-30|1352.00
#2016-08-31|1348.67
#2016-09-01|1350.79
#2016-09-02|1360.43
#2016-09-05|1363.52
#2016-09-06|1371.10
#2016-09-07|1372.91
#2016-09-08|1370.96
#2016-09-09|1343.07
#2016-09-12|1344.72
#2016-09-13|1330.22
#2016-09-14|1328.28
#2016-09-15|1337.45
#2016-09-16|1330.57
#2016-09-19|1337.35
#2016-09-20|1338.06
#2016-09-21|1351.69
#2016-09-22|1367.67
#2016-09-23|1359.42
#2016-09-26|1346.94
#2016-09-27|1351.55
#2016-09-28|1356.58
#2016-09-29|1352.60
#2016-09-30|1354.95
#2016-10-03|1354.70
#2016-10-04|1352.10
#2016-10-05|1354.45
#2016-10-06|1353.10
#2016-10-07|1349.04
#2016-10-10|1354.50
#2016-10-11|1339.01
#2016-10-12|1335.43
#2016-10-13|1329.55
#2016-10-14|1333.91
#2016-10-17|1329.49
#2016-10-18|1341.00
#2016-10-19|1345.39
#2016-10-20|1343.77
#2016-10-21|1341.39
#2016-10-24|1346.26
#2016-10-25|1343.24
#2016-10-26|1341.22
#2016-10-27|1337.20
#2016-10-28|1334.28
#2016-10-31|1334.54
#2016-11-01|1329.25
#2016-11-02|1319.60
#2016-11-03|1314.68
#2016-11-04|1308.87
#2016-11-07|1329.40
#2016-11-08|1334.82
#2016-11-09|1335.30
#2016-11-10|1338.14
#2016-11-11|1330.36
#2016-11-14|1325.16
#2016-11-15|1332.12
#2016-11-16|1330.61
#2016-11-17|1336.48
#2016-11-18|1329.17
#2016-11-21|1338.78
#2016-11-22|1341.90
#2016-11-23|1339.01
#2016-11-24|1340.88
#2016-11-25|1347.17
#2016-11-28|1343.10
#2016-11-29|1344.25
#2016-11-30|1342.88
#2016-12-01|1339.98
#2016-12-02|1339.33
#2016-12-05|1345.54
#2016-12-06|1353.72
#2016-12-07|1370.08
#2016-12-08|1374.25
#2016-12-09|1379.95
#2016-12-12|1379.34
#2016-12-13|1390.47
#2016-12-14|1383.01
#2016-12-15|1374.77
#2016-12-16|1374.53
#2016-12-19|1376.63
#2016-12-20|1378.52
#2016-12-21|1377.72
#2016-12-22|1375.22
#2016-12-23|1376.03
#2016-12-26|1375.62
#2016-12-27|1377.30
#2016-12-28|1371.68
#2016-12-29|1374.98
#2016-12-30|1374.45
#2017-01-02|1375.63
#2017-01-03|1380.24
#2017-01-04|1391.21
#2017-01-05|1398.90
#2017-01-06|1399.67
#2017-01-09|1394.91
#2017-01-10|1397.77
#2017-01-11|1396.91
#2017-01-12|1402.50
#2017-01-13|1405.49
#2017-01-16|1401.06
#2017-01-17|1401.31
#2017-01-18|1403.51
#2017-01-19|1396.19
#2017-01-20|1400.87
#2017-01-23|1401.28
#2017-01-24|1407.71
#2017-01-25|1419.14
#2017-01-26|1418.96
#2017-01-27|1418.95
#2017-01-30|1410.89
#2017-01-31|1409.90
#2017-02-01|1411.38
#2017-02-02|1412.94
#2017-02-03|1421.12
#2017-02-06|1416.71
#2017-02-07|1415.45
#2017-02-08|1419.01
#2017-02-09|1423.84
#2017-02-10|1429.34
#2017-02-13|1436.57
#2017-02-14|1436.49
#2017-02-15|1445.40
#2017-02-16|1448.61
#2017-02-17|1447.89
#2017-02-20|1449.04
#2017-02-21|1453.64
#2017-02-22|1454.36
#2017-02-23|1457.35
#2017-02-24|1452.96
#2017-02-27|1452.63
#2017-02-28|1450.22
#2017-03-01|1463.51
#2017-03-02|1458.33
#2017-03-03|1458.08
#2017-03-06|1456.57
#2017-03-07|1453.17
#2017-03-08|1448.95
#2017-03-09|1448.16
#2017-03-10|1455.51
#2017-03-13|1460.22
#2017-03-14|1456.04
#2017-03-15|1464.33
#2017-03-16|1474.85
#2017-03-17|1474.53
#2017-03-20|1473.73
#2017-03-21|1464.20
#2017-03-22|1460.64
#2017-03-23|1461.98
#2017-03-24|1462.72
#2017-03-27|1461.61
#2017-03-28|1472.08
#2017-03-29|1471.56
#2017-03-30|1474.16
#2017-03-31|1467.71
#2017-04-03|1465.70
#2017-04-04|1466.95
#2017-04-05|1464.79
#2017-04-06|1464.20
#2017-04-07|1462.99
#2017-04-10|1463.07
#2017-04-11|1463.32
#2017-04-12|1460.57
#2017-04-13|1453.89
#2017-04-14|1453.03
#2017-04-17|1462.97
#2017-04-18|1455.45
#2017-04-19|1452.62
#2017-04-20|1462.08
#2017-04-21|1459.68
#2017-04-24|1483.23
#2017-04-25|1492.65
#2017-04-26|1492.88
#2017-04-27|1491.82
#2017-04-28|1490.15
#2017-05-01|1493.31
#2017-05-02|1497.56
#2017-05-03|1495.77
#2017-05-04|1497.59
#2017-05-05|1504.22
#2017-05-08|1506.31
#2017-05-09|1504.27
#2017-05-10|1506.43
#2017-05-11|1504.83
#2017-05-12|1507.10
#2017-05-15|1515.04
#2017-05-16|1519.69
#2017-05-17|1501.98
#2017-05-18|1497.09
#2017-05-19|1507.89
#2017-05-22|1516.43
#2017-05-23|1518.26
#2017-05-24|1518.78
#2017-05-25|1525.70
#2017-05-26|1525.09
#2017-05-29|1524.18
#2017-05-30|1522.76
#2017-05-31|1523.01
#2017-06-01|1531.14
#2017-06-02|1540.73
#2017-06-05|1538.98
#2017-06-06|1534.89
#2017-06-07|1535.39
#2017-06-08|1533.35
#2017-06-09|1533.04
#2017-06-12|1527.76
#2017-06-13|1534.71
#2017-06-14|1536.81
#2017-06-15|1525.83
#2017-06-16|1530.52
#2017-06-19|1541.71
#2017-06-20|1531.48
#2017-06-21|1529.16
#2017-06-22|1530.93
#2017-06-23|1533.51
#2017-06-26|1536.97
#2017-06-27|1530.11
#2017-06-28|1539.54
#2017-06-29|1531.45
#2017-06-30|1528.39
#2017-07-03|1532.42
#2017-07-04|1529.94
#2017-07-05|1531.88
#2017-07-06|1523.84
#2017-07-07|1526.11
#2017-07-10|1529.99
#2017-07-11|1530.63
#2017-07-12|1544.85
#2017-07-13|1549.52
#2017-07-14|1558.03
#2017-07-17|1558.95
#2017-07-18|1559.85
#2017-07-19|1566.93
#2017-07-20|1570.49
#2017-07-21|1567.10
#2017-07-24|1564.96
#2017-07-25|1568.72
#2017-07-26|1569.48
#2017-07-27|1572.41
#2017-07-28|1568.67
#2017-07-31|1570.52
#2017-08-01|1577.81
#2017-08-02|1578.85
#2017-08-03|1576.96
#2017-08-04|1577.08
#2017-08-07|1580.91
#2017-08-08|1578.24
#2017-08-09|1573.14
#2017-08-10|1556.78
#2017-08-11|1552.58
#2017-08-14|1565.02
#2017-08-15|1562.85
#2017-08-16|1567.76
#2017-08-17|1555.33
#2017-08-18|1550.33
#2017-08-21|1551.94
#2017-08-22|1562.33
#2017-08-23|1560.75
#2017-08-24|1559.96
#2017-08-25|1564.41
#2017-08-28|1565.78
#2017-08-29|1564.60
#2017-08-30|1567.23
#2017-08-31|1575.64
#2017-09-01|1580.50
#2017-09-04|1577.60
#2017-09-05|1571.96
#2017-09-06|1575.16
#2017-09-07|1580.13
#2017-09-08|1580.36
#2017-09-11|1594.13
#2017-09-12|1599.09
#2017-09-13|1597.64
#2017-09-14|1595.38
#2017-09-15|1598.78
#2017-09-18|1602.75
#2017-09-19|1606.48
#2017-09-20|1608.52
#2017-09-21|1602.04
#2017-09-22|1603.79
#2017-09-25|1597.80
#2017-09-26|1592.22
#2017-09-27|1595.73
#2017-09-28|1597.83
#2017-09-29|1605.36
#2017-10-02|1608.28
#2017-10-03|1614.57
#2017-10-04|1616.49
#2017-10-05|1621.02
#2017-10-06|1619.95
#2017-10-09|1618.68
#2017-10-10|1627.04
#2017-10-11|1630.35
#2017-10-12|1630.79
#2017-10-13|1634.60
#2017-10-16|1637.20
#2017-10-17|1634.76
#2017-10-18|1637.05
#2017-10-19|1637.01
#2017-10-20|1638.95
#2017-10-23|1634.66
#2017-10-24|1635.26
#2017-10-25|1630.33
#2017-10-26|1630.45
#2017-10-27|1637.52
#2017-10-30|1638.64
#2017-10-31|1640.45
#2017-11-01|1645.85
#2017-11-02|1647.88
#2017-11-03|1649.01
#2017-11-06|1650.00
#2017-11-07|1650.52
#2017-11-08|1653.78
#2017-11-09|1647.93
#2017-11-10|1645.47
#2017-11-13|1642.04
#2017-11-14|1638.84
#2017-11-15|1630.06
#2017-11-16|1642.50
#2017-11-17|1641.80
#2017-11-20|1643.55
#2017-11-21|1654.40
#2017-11-22|1657.59
#2017-11-23|1659.57
#2017-11-24|1664.64
#2017-11-27|1660.59
#2017-11-28|1668.63
#2017-11-29|1667.78
#2017-11-30|1671.94
#2017-12-01|1665.55
#2017-12-04|1667.96
#2017-12-05|1662.90
#2017-12-06|1656.60
#2017-12-07|1660.25
#2017-12-08|1669.31
#2017-12-11|1676.49
#2017-12-12|1677.43
#2017-12-13|1678.88
#2017-12-14|1674.89
#2017-12-15|1679.76
#2017-12-18|1694.82
#2017-12-19|1689.81
#2017-12-20|1688.75
#2017-12-21|1692.60
#2017-12-22|1692.57
#2017-12-25|1692.81
#2017-12-26|1692.00
#2017-12-27|1695.55
#2017-12-28|1699.99
#2017-12-29|1698.73
#2018-01-01|1698.45
#2018-01-02|1709.69
#2018-01-03|1717.40
#2018-01-04|1731.33
#2018-01-05|1742.46
#2018-01-08|1744.20
#2018-01-09|1746.74
#2018-01-10|1746.43
#2018-01-11|1752.78
#2018-01-12|1764.85
#2018-01-15|1771.81
#2018-01-16|1769.98
#2018-01-17|1779.07
#2018-01-18|1777.91
#2018-01-19|1786.10
#2018-01-22|1797.16
#2018-01-23|1805.94
#2018-01-24|1808.41
#2018-01-25|1810.52
#2018-01-26|1822.31
#2018-01-29|1811.78
#2018-01-30|1794.40
#2018-01-31|1794.90
#2018-02-01|1794.57
#2018-02-02|1762.01
#2018-02-05|1710.17
#2018-02-06|1700.57
#2018-02-07|1701.63
#2018-02-08|1660.94
#2018-02-09|1661.31
#2018-02-12|1681.05
#2018-02-13|1686.56
#2018-02-14|1707.62
#2018-02-15|1729.23
#2018-02-16|1734.13
#2018-02-19|1732.09
#2018-02-20|1723.22
#2018-02-21|1720.03
#2018-02-22|1718.12
#2018-02-23|1737.77
#2018-02-26|1753.41
#2018-02-27|1738.93
#2018-02-28|1719.77
#2018-03-01|1699.47
#2018-03-02|1696.85
#2018-03-05|1707.68
#2018-03-06|1717.94
#2018-03-07|1715.84
#2018-03-08|1724.49
#2018-03-09|1743.44
#2018-03-12|1749.67
#2018-03-13|1743.55
#2018-03-14|1735.44
#2018-03-15|1734.36
#2018-03-16|1734.35
#2018-03-19|1715.72
#2018-03-20|1716.99
#2018-03-21|1715.39
#2018-03-22|1687.70
#2018-03-23|1656.96
#2018-03-26|1682.56
#2018-03-27|1673.87
#2018-03-28|1665.88
#2018-03-29|1679.74
#2018-03-30|1680.88
#2018-04-02|1660.70
#2018-04-03|1668.51
#2018-04-04|1674.93
#2018-04-05|1691.53
#2018-04-06|1670.86
#2018-04-09|1677.58
#2018-04-10|1699.96
#2018-04-11|1694.68
#2018-04-12|1701.51
#2018-04-13|1699.10
#2018-04-16|1705.49
#2018-04-17|1716.68
#2018-04-18|1723.30
#2018-04-19|1719.84
#2018-04-20|1705.65
#2018-04-23|1702.36
#2018-04-24|1690.47
#2018-04-25|1684.69
#2018-04-26|1696.63
#2018-04-27|1701.33
#2018-04-30|1696.15
#2018-05-01|1694.09
#2018-05-02|1686.53
#2018-05-03|1680.61
#2018-05-04|1693.35
#2018-05-07|1699.10
#2018-05-08|1698.47
#2018-05-09|1709.87
#2018-05-10|1722.92
#2018-05-11|1731.02
#2018-05-14|1734.74
#2018-05-15|1719.97
#2018-05-16|1722.76
#2018-05-17|1723.22
#2018-05-18|1718.69
#2018-05-21|1725.64
#2018-05-22|1725.92
#2018-05-23|1720.06
#2018-05-24|1716.10
#2018-05-25|1711.49
#2018-05-28|1708.94
#2018-05-29|1689.28
#2018-05-30|1699.61
#2018-05-31|1695.71
#2018-06-01|1709.49
#2018-06-04|1721.13
#2018-06-05|1718.23
#2018-06-06|1731.36
#2018-06-07|1732.75
#2018-06-08|1729.84
#2018-06-11|1735.47
#2018-06-12|1735.94
#2018-06-13|1731.09
#2018-06-14|1730.29
#2018-06-15|1722.64
#2018-06-18|1715.44
#2018-06-19|1702.31
#2018-06-20|1708.13
#2018-06-21|1697.66
#2018-06-22|1706.04
#2018-06-25|1682.34
#2018-06-26|1683.65
#2018-06-27|1672.83
#2018-06-28|1674.74
#2018-06-29|1685.81
#2018-07-02|1679.26
#2018-07-03|1679.10
#2018-07-04|1679.51
#2018-07-05|1689.98
#2018-07-06|1703.02
#2018-07-09|1718.76
#2018-07-10|1722.43
#2018-07-11|1707.81
#2018-07-12|1719.04
#2018-07-13|1722.98
#2018-07-16|1721.09
#2018-07-17|1725.26
#2018-07-18|1728.68
#2018-07-19|1722.29
#2018-07-20|1727.86
#2018-07-23|1728.36
#2018-07-24|1739.18
#2018-07-25|1748.09
#2018-07-26|1748.45
#2018-07-27|1745.52
#2018-07-30|1740.02
#2018-07-31|1742.72
#2018-08-01|1740.85
#2018-08-02|1736.15
#2018-08-03|1743.42
#2018-08-06|1745.36
#2018-08-07|1754.20
#2018-08-08|1754.51
#2018-08-09|1753.18
#2018-08-10|1732.69
#2018-08-13|1721.16
#2018-08-14|1728.70
#2018-08-15|1710.95
#2018-08-16|1721.91
#2018-08-17|1727.11
#2018-08-20|1734.08
#2018-08-21|1740.04
#2018-08-22|1744.49
#2018-08-23|1739.74
#2018-08-24|1749.08
#2018-08-27|1765.61
#2018-08-28|1767.77
#2018-08-29|1773.88
#2018-08-30|1765.55
#2018-08-31|1760.48
#2018-09-03|1757.51
#2018-09-04|1749.03
#2018-09-05|1768.45
#2018-09-06|1732.50
#2018-09-07|1728.90
#2018-09-10|1730.71
#2018-09-11|1732.87
#2018-09-12|1736.33
#2018-09-13|1746.08
#2018-09-14|1751.17
#2018-09-17|1744.70
#2018-09-18|1753.57
#2018-09-19|1759.24
#2018-09-20|1773.71
#2018-09-21|1779.84
#2018-09-24|1773.18
#2018-09-25|1774.28
#2018-09-26|1772.04
#2018-09-27|1773.07
#2018-09-28|1768.64
#2018-10-01|1771.99
#2018-10-02|1766.75
#2018-10-03|1766.80
#2018-10-04|1750.24
#2018-10-05|1738.70
#2018-10-08|1732.96
#2018-10-09|1729.89
#2018-10-10|1692.42
#2018-10-11|1654.19
#2018-10-12|1672.38
#2018-10-15|1664.73
#2018-10-16|1693.48
#2018-10-17|1692.29
#2018-10-18|1672.04
#2018-10-19|1671.52
#2018-10-22|1666.25
#2018-10-23|1648.74
#2018-10-24|1614.67
#2018-10-25|1626.86
#2018-10-26|1607.16
#2018-10-29|1601.93
#2018-10-30|1617.41
#2018-10-31|1639.09
#2018-11-01|1653.69
#2018-11-02|1655.29
#2018-11-05|1658.00
#2018-11-06|1664.92
#2018-11-07|1691.59
#2018-11-08|1690.39
#2018-11-09|1674.23
#2018-11-12|1647.18
#2018-11-13|1645.33
#2018-11-14|1637.19
#2018-11-15|1647.90
#2018-11-16|1653.10
#2018-11-19|1637.15
#2018-11-20|1610.83
#2018-11-21|1616.19
#2018-11-22|1615.88
#2018-11-23|1608.01
#2018-11-26|1626.96
#2018-11-27|1628.99
#2018-11-28|1653.87
#2018-11-29|1659.13
#2018-11-30|1663.77
#2018-12-03|1685.21
#2018-12-04|1648.26
#2018-12-05|1640.11
#2018-12-06|1623.29
#2018-12-07|1605.36
#2018-12-10|1593.63
#2018-12-11|1595.64
#2018-12-12|1613.35
#2018-12-13|1613.90
#2018-12-14|1588.18
#2018-12-17|1567.18
#2018-12-18|1562.37
#2018-12-19|1552.20
#2018-12-20|1529.27
#2018-12-21|1508.67
#2018-12-24|1483.74
#2018-12-25|1477.70
#2018-12-26|1518.94
#2018-12-27|1527.75
#2018-12-28|1536.29
#2018-12-31|1546.67
#2019-01-01|1546.77
#2019-01-02|1543.50
#2019-01-03|1521.65
#2019-01-04|1561.09
#2019-01-07|1573.87
#2019-01-08|1584.55
#2019-01-09|1598.10
#2019-01-10|1603.88
#2019-01-11|1603.89
#2019-01-14|1596.00
#2019-01-15|1610.05
#2019-01-16|1612.22
#2019-01-17|1619.04
#2019-01-18|1638.88
#2019-01-21|1638.98
#2019-01-22|1621.55
#2019-01-23|1622.89
#2019-01-24|1626.23
#2019-01-25|1641.42
#2019-01-28|1631.30
#2019-01-29|1631.87
#2019-01-30|1649.03
#2019-01-31|1665.07
#2019-02-01|1665.89
#2019-02-04|1671.82
#2019-02-05|1682.13
#2019-02-06|1678.44
#2019-02-07|1663.20
#2019-02-08|1657.91
#2019-02-11|1658.60
#2019-02-12|1676.96
#2019-02-13|1681.90
#2019-02-14|1678.22
#2019-02-15|1691.14
#2019-02-18|1696.07
#2019-02-19|1698.49
#2019-02-20|1706.57
#2019-02-21|1702.91
#2019-02-22|1710.47
#2019-02-25|1715.21
#2019-02-26|1714.75
#2019-02-27|1714.36
#2019-02-28|1708.22
#2019-03-01|1716.09
#2019-03-04|1712.02
#2019-03-05|1711.01
#2019-03-06|1704.79
#2019-03-07|1692.00
#2019-03-08|1682.74
#2019-03-11|1701.92
#2019-03-12|1710.05
#2019-03-13|1719.49
#2019-03-14|1720.17
#2019-03-15|1731.06
#2019-03-18|1739.86
#2019-03-19|1742.43
#2019-03-20|1736.35
#2019-03-21|1748.31
#2019-03-22|1722.65
#2019-03-25|1714.89
#2019-03-26|1726.73
#2019-03-27|1720.23
#2019-03-28|1721.66
#2019-03-29|1732.78
#2019-04-01|1752.13
#2019-04-02|1752.52
#2019-04-03|1761.63
#2019-04-04|1761.71
#2019-04-05|1767.56
#2019-04-08|1770.18
#2019-04-09|1763.84
#2019-04-10|1767.54
#2019-04-11|1766.15
#2019-04-12|1774.53
#2019-04-15|1775.78
#2019-04-16|1778.90
#2019-04-17|1778.08
#2019-04-18|1777.43
#2019-04-19|1777.31
#2019-04-22|1777.87
#2019-04-23|1787.97
#2019-04-24|1783.12
#2019-04-25|1780.33
#2019-04-26|1787.30
#2019-04-29|1790.21
#2019-04-30|1792.06
#2019-05-01|1786.03
#2019-05-02|1779.71
#2019-05-03|1792.30
#2019-05-06|1781.48
#2019-05-07|1758.19
#2019-05-08|1755.00
#2019-05-09|1742.58
#2019-05-10|1748.66
#2019-05-13|1717.30
#2019-05-14|1725.51
#2019-05-15|1734.44
#2019-05-16|1746.19
#2019-05-17|1737.81
#2019-05-20|1730.69
#2019-05-21|1740.76
#2019-05-22|1737.08
#2019-05-23|1717.63
#2019-05-24|1724.13
#2019-05-27|1725.93
#2019-05-28|1716.96
#2019-05-29|1702.53
#2019-05-30|1705.98
#2019-05-31|1690.79
#2019-06-03|1691.66
#2019-06-04|1715.03
#2019-06-05|1728.46
#2019-06-06|1735.09
#2019-06-07|1752.85
#2019-06-10|1761.49
#2019-06-11|1765.90
#2019-06-12|1761.03
#2019-06-13|1762.29
#2019-06-14|1757.26
#2019-06-17|1756.54
#2019-06-18|1773.75
#2019-06-19|1784.20
#2019-06-20|1802.99
#2019-06-21|1799.59
#2019-06-24|1800.51
#2019-06-25|1788.15
#2019-06-26|1784.59
#2019-06-27|1791.75
#2019-06-28|1800.41
#2019-07-01|1812.01
#2019-07-02|1817.16
#2019-07-03|1827.78
#2019-07-04|1830.32
#2019-07-05|1822.51
#2019-07-08|1812.70
#2019-07-09|1812.00
#2019-07-10|1819.29
#2019-07-11|1823.88
#2019-07-12|1827.95
#2019-07-15|1830.48
#2019-07-16|1826.21
#2019-07-17|1817.80
#2019-07-18|1818.38
#2019-07-19|1815.82
#2019-07-22|1817.88
#2019-07-23|1826.54
#2019-07-24|1832.20
#2019-07-25|1824.07
#2019-07-26|1830.30
#2019-07-29|1827.86
#2019-07-30|1820.57
#2019-07-31|1807.44
#2019-08-01|1795.51
#2019-08-02|1775.45
#2019-08-05|1731.02
#2019-08-06|1740.15
#2019-08-07|1743.58
#2019-08-08|1770.85
#2019-08-09|1762.45
#2019-08-12|1748.63
#2019-08-13|1760.22
#2019-08-14|1724.34
#2019-08-15|1722.74
#2019-08-16|1742.83
#2019-08-19|1760.86
#2019-08-20|1751.59
#2019-08-21|1764.05
#2019-08-22|1760.02
#2019-08-23|1731.92
#2019-08-26|1738.90
#2019-08-27|1739.04
#2019-08-28|1744.89
#2019-08-29|1761.66
#2019-08-30|1767.78
#2019-09-02|1766.23
#2019-09-03|1756.98
#2019-09-04|1777.26
#2019-09-05|1797.56
#2019-09-06|1802.15
#2019-09-09|1802.13
#2019-09-10|1801.94
#2019-09-11|1814.69
#2019-09-12|1821.56
#2019-09-13|1824.99
#2019-09-16|1816.65
#2019-09-17|1819.94
#2019-09-18|1820.63
#2019-09-19|1822.52
#2019-09-20|1818.96
#2019-09-23|1816.32
#2019-09-24|1807.15
#2019-09-25|1807.95
#2019-09-26|1808.50
#2019-09-27|1802.80
#2019-09-30|1806.18
#2019-10-01|1789.29
#2019-10-02|1759.46
#2019-10-03|1768.09
#2019-10-04|1786.25
#2019-10-07|1784.01
#2019-10-08|1764.17
#2019-10-09|1775.37
#2019-10-10|1785.10
#2019-10-11|1808.08
#2019-10-14|1806.46
#2019-10-15|1822.20
#2019-10-16|1821.90
#2019-10-17|1827.63
#2019-10-18|1822.30
#2019-10-21|1833.06
#2019-10-22|1830.18
#2019-10-23|1832.57
#2019-10-24|1838.87
#2019-10-25|1843.85
#2019-10-28|1851.83
#2019-10-29|1852.42
#2019-10-30|1856.61
#2019-10-31|1853.92
#2019-11-01|1868.61
#2019-11-04|1878.54
#2019-11-05|1877.08
#2019-11-06|1878.57
#2019-11-07|1883.56
#2019-11-08|1883.57
#2019-11-11|1879.56
#2019-11-12|1883.16
#2019-11-13|1880.40
#2019-11-14|1878.59
#2019-11-15|1892.67
#2019-11-18|1895.98
#2019-11-19|1896.28
#2019-11-20|1888.22
#2019-11-21|1883.54
#2019-11-22|1886.85
#2019-11-25|1899.67
#2019-11-26|1901.43
#2019-11-27|1908.20
#2019-11-28|1907.35
#2019-11-29|1898.73
#2019-12-02|1886.98
#2019-12-03|1876.59
#2019-12-04|1886.13
#2019-12-05|1888.90
#2019-12-06|1903.55
#2019-12-09|1900.92
#2019-12-10|1898.57
#2019-12-11|1904.47
#2019-12-12|1918.16
#2019-12-13|1928.82
#2019-12-16|1941.97
#2019-12-17|1944.50
#2019-12-18|1943.57
#2019-12-19|1949.04
#2019-12-20|1956.22
#2019-12-23|1957.47
#2019-12-24|1957.40
#2019-12-25|1957.18
#2019-12-26|1964.65
#2019-12-27|1969.84
#2019-12-30|1960.86
#2019-12-31|1963.87
#2020-01-01|1963.91
#2020-01-02|1979.99
#2020-01-03|1969.52
#2020-01-06|1969.17
#2020-01-07|1967.56
#2020-01-08|1971.22
#2020-01-09|1985.02
#2020-01-10|1983.90
#2020-01-13|1993.66
#2020-01-14|1993.44
#2020-01-15|1995.05
#2020-01-16|2006.47
#2020-01-17|2015.14
#2020-01-20|2014.09
#2020-01-21|2007.18
#2020-01-22|2009.34
#2020-01-23|2005.50
#2020-01-24|1997.32
#2020-01-27|1965.75
#2020-01-28|1978.12
#2020-01-29|1977.93
#2020-01-30|1973.14
#2020-01-31|1948.91
#2020-02-03|1955.92
#2020-02-04|1984.48
#2020-02-05|2001.67
#2020-02-06|2013.94
#2020-02-07|2004.49
#2020-02-10|2010.93
#2020-02-11|2018.23
#2020-02-12|2029.95
#2020-02-13|2026.43
#2020-02-14|2027.63
#2020-02-17|2027.37
#2020-02-18|2018.28
#2020-02-19|2027.97
#2020-02-20|2017.66
#2020-02-21|2002.43
#2020-02-24|1942.30
#2020-02-25|1896.97
#2020-02-26|1886.61
#2020-02-27|1822.99
#2020-02-28|1792.25
#2020-03-02|1850.42
#2020-03-03|1825.71
#2020-03-04|1877.38
#2020-03-05|1839.02
#2020-03-06|1802.28
#2020-03-09|1676.03
#2020-03-10|1724.79
#2020-03-11|1661.13
#2020-03-12|1502.00
#2020-03-13|1589.61
#2020-03-16|1441.89
#2020-03-17|1496.22
#2020-03-18|1420.59
#2020-03-19|1425.44
#2020-03-20|1398.25
#2020-03-23|1351.58
#2020-03-24|1466.19
#2020-03-25|1504.02
#2020-03-26|1575.95
#2020-03-27|1537.01
#2020-03-30|1570.34
#2020-03-31|1559.25
#2020-04-01|1500.65
#2020-04-02|1521.54
#2020-04-03|1500.67
#2020-04-06|1584.44
#2020-04-07|1597.17
#2020-04-08|1630.32
#2020-04-09|1654.72
#2020-04-10|1655.72
#2020-04-13|1644.21
#2020-04-14|1686.00
#2020-04-15|1650.58
#2020-04-16|1654.00
#2020-04-17|1697.04
#2020-04-20|1678.12
#2020-04-21|1626.94
#2020-04-22|1657.52
#2020-04-23|1661.59
#2020-04-24|1669.98
#2020-04-27|1697.95
#2020-04-28|1698.31
#2020-04-29|1737.10
#2020-04-30|1725.96
#2020-05-01|1688.73
#2020-05-04|1678.02
#2020-05-05|1694.32
#2020-05-06|1686.83
#2020-05-07|1700.00
#2020-05-08|1728.62
#2020-05-11|1728.99
#2020-05-12|1707.65
#2020-05-13|1682.12
#2020-05-14|1682.99
#2020-05-15|1688.85
#2020-05-18|1734.54
#2020-05-19|1730.21
#2020-05-20|1755.60
#2020-05-21|1741.81
#2020-05-22|1736.84
#2020-05-25|1745.44
#2020-05-26|1770.45
#2020-05-27|1788.40
#2020-05-28|1797.14
#2020-05-29|1798.34
#2020-06-01|1814.08
#2020-06-02|1834.25
#2020-06-03|1864.96
#2020-06-04|1862.40
#2020-06-05|1903.24
#2020-06-08|1920.80
#2020-06-09|1912.17
#2020-06-10|1906.96
#2020-06-11|1816.89
#2020-06-12|1824.11
#2020-06-15|1825.07
#2020-06-16|1865.58
#2020-06-17|1865.05
#2020-06-18|1863.98
#2020-06-19|1859.98
#2020-06-22|1867.34
#2020-06-23|1884.33
#2020-06-24|1840.86
#2020-06-25|1851.07
#2020-06-26|1820.87
#2020-06-29|1836.34
#2020-06-30|1855.91
#2020-07-01|1864.98
#2020-07-02|1881.44
#2020-07-03|1882.48
#2020-07-06|1915.63
#2020-07-07|1897.75
#2020-07-08|1907.70
#2020-07-09|1900.33
#2020-07-10|1913.32
#2020-07-13|1908.69
#2020-07-14|1920.11
#2020-07-15|1941.75
#2020-07-16|1930.97
#2020-07-17|1936.67
#2020-07-20|1952.87
#2020-07-21|1963.73
#2020-07-22|1966.98
#2020-07-23|1951.08
#2020-07-24|1936.14
#2020-07-27|1953.16
#2020-07-28|1947.09
#2020-07-29|1962.23
#2020-07-30|1950.02
#2020-07-31|1950.44
#2020-08-03|1962.98
#2020-08-04|1974.98
#2020-08-05|1991.17
#2020-08-06|1997.09
#2020-08-07|1991.96
#2020-08-10|1995.89
#2020-08-11|1994.93
#2020-08-12|2020.37
#2020-08-13|2019.08
#2020-08-14|2014.01
#2020-08-17|2021.45
#2020-08-18|2027.28
#2020-08-19|2022.56
#2020-08-20|2016.58
#2020-08-21|2021.38
#2020-08-24|2043.93
#2020-08-25|2048.86
#2020-08-26|2068.15
#2020-08-27|2067.36
#2020-08-28|2078.67
#2020-08-31|2073.03
#2020-09-01|2084.23
#2020-09-02|2105.92
#2020-09-03|2052.63
#2020-09-04|2031.38
#2020-09-07|2036.63
#2020-09-08|1994.16
#2020-09-09|2024.85
#2020-09-10|2004.64
#2020-09-11|2005.81
#2020-09-14|2028.88
#2020-09-15|2038.73
#2020-09-16|2035.40
#2020-09-17|2017.19
#2020-09-18|2004.15
#2020-09-21|1973.87
#2020-09-22|1984.82
#2020-09-23|1954.27
#2020-09-24|1947.02
#2020-09-25|1968.37
#2020-09-28|1999.58
#2020-09-29|1995.24
#2020-09-30|2004.50
#2020-10-01|2015.65
#2020-10-02|2000.47
#2020-10-05|2033.39
#2020-10-06|2017.47
#2020-10-07|2040.41
#2020-10-08|2055.74
#2020-10-09|2072.82
#2020-10-12|2100.87
#2020-10-13|2091.01
#2020-10-14|2083.23
#2020-10-15|2065.14
#2020-10-16|2069.85
#2020-10-19|2052.42
#2020-10-20|2057.40
#2020-10-21|2054.36
#2020-10-22|2056.73
#2020-10-23|2062.92
#2020-10-26|2032.17
#2020-10-27|2027.75
#2020-10-28|1968.67
#2020-10-29|1978.26
#2020-10-30|1953.98
#2020-11-02|1977.05
#2020-11-03|2014.80
#2020-11-04|2053.77
#2020-11-05|2099.45
#2020-11-06|2102.61
#2020-11-09|2126.98
#2020-11-10|2126.07
#2020-11-11|2140.17
#2020-11-12|2127.90
#2020-11-13|2144.97
#2020-11-16|2170.35
#2020-11-17|2166.58
#2020-11-18|2156.10
#2020-11-19|2156.32
#2020-11-20|2152.49
#2020-11-23|2160.31
#2020-11-24|2190.90
#2020-11-25|2191.58
#2020-11-26|2195.12
#2020-11-27|2203.76
#2020-11-30|2186.45
#2020-12-01|2209.54
#2020-12-02|2214.85
#2020-12-03|2221.19
#2020-12-04|2237.62
#2020-12-07|2235.75
#2020-12-08|2240.31
#2020-12-09|2229.29
#2020-12-10|2229.23
#2020-12-11|2226.14
#2020-12-14|2221.84
#2020-12-15|2238.76
#2020-12-16|2250.09
#2020-12-17|2267.26
#2020-12-18|2259.87
#2020-12-21|2242.04
#2020-12-22|2239.14
#2020-12-23|2245.28
#2020-12-24|2250.84
#2020-12-25|2251.06
#2020-12-28|2263.84
#2020-12-29|2270.73
#2020-12-30|2277.85
#2020-12-31|2282.25
#2021-01-01|2282.35
#2021-01-04|2269.05
#2021-01-05|2280.05
#2021-01-06|2289.74
#2021-01-07|2316.90
#2021-01-08|2337.71
#2021-01-11|2320.40
#2021-01-12|2322.93
#2021-01-13|2329.70
#2021-01-14|2328.96
#2021-01-15|2311.15
#2021-01-18|2310.17
#2021-01-19|2329.06
#2021-01-20|2357.28
#2021-01-21|2361.58
#2021-01-22|2350.86
#2021-01-25|2358.14
#2021-01-26|2351.54
#2021-01-27|2303.03
#2021-01-28|2310.48
#2021-01-29|2269.28
#2021-02-01|2303.71
#2021-02-02|2335.34
#2021-02-03|2341.70
#2021-02-04|2356.35
#2021-02-05|2368.61
#2021-02-08|2385.14
#2021-02-09|2387.59
#2021-02-10|2391.76
#2021-02-11|2397.47
#2021-02-12|2406.99
#2021-02-15|2416.28
#2021-02-16|2416.29
#2021-02-17|2410.37
#2021-02-18|2397.71
#2021-02-19|2396.59
#2021-02-22|2375.52
#2021-02-23|2376.31
#2021-02-24|2382.70
#2021-02-25|2352.70
#2021-02-26|2318.17
#2021-03-01|2365.21
#2021-03-02|2353.32
#2021-03-03|2337.21
#2021-03-04|2306.24
#2021-03-05|2323.16
#2021-03-08|2311.34
#2021-03-09|2342.20
#2021-03-10|2355.34
#2021-03-11|2382.97
#2021-03-12|2381.63
#2021-03-15|2389.28
#2021-03-16|2393.28
#2021-03-17|2394.27
#2021-03-18|2377.54
#2021-03-19|2370.51
#2021-03-22|2381.18
#2021-03-23|2364.35
#2021-03-24|2344.41
#2021-03-25|2347.85
#2021-03-26|2381.39
#2021-03-29|2379.51
#2021-03-30|2377.44
#2021-03-31|2382.31
#2021-04-01|2409.38
#2021-04-02|2411.34
#2021-04-05|2436.17
#2021-04-06|2439.45
#2021-04-07|2441.22
#2021-04-08|2453.96
#2021-04-09|2463.35
#2021-04-12|2459.53
#2021-04-13|2469.22
#2021-04-14|2467.67
#2021-04-15|2490.69
#2021-04-16|2500.69
#2021-04-19|2492.22
#2021-04-20|2471.40
#2021-04-21|2481.47
#2021-04-22|2474.33
#2021-04-23|2494.16
#2021-04-26|2502.60
#2021-04-27|2500.15
#2021-04-28|2501.22
#2021-04-29|2511.08
#2021-04-30|2488.90
#2021-05-03|2494.13
#2021-05-04|2473.64
#2021-05-05|2479.55
#2021-05-06|2496.73
#2021-05-07|2518.43
#2021-05-10|2502.77
#2021-05-11|2473.50
#2021-05-12|2433.87
#2021-05-13|2443.07
#2021-05-14|2479.82
#2021-05-17|2477.24
#2021-05-18|2476.68
#2021-05-19|2463.21
#2021-05-20|2487.68
#2021-05-21|2490.27
#2021-05-24|2508.28
#2021-05-25|2511.58
#2021-05-26|2516.19
#2021-05-27|2516.81
#2021-05-28|2524.32
#2021-05-31|2525.61
#2021-06-01|2531.58
#2021-06-02|2534.19
#2021-06-03|2524.05
#2021-06-04|2542.44
#2021-06-07|2545.30
#2021-06-08|2544.61
#2021-06-09|2539.98
#2021-06-10|2550.23
#2021-06-11|2554.92
#2021-06-14|2561.29
#2021-06-15|2559.36
#2021-06-16|2551.00
#2021-06-17|2542.90
#2021-06-18|2512.23
#2021-06-21|2530.47
#2021-06-22|2543.82
#2021-06-23|2544.67
#2021-06-24|2558.01
#2021-06-25|2568.72
#2021-06-28|2570.74
#2021-06-29|2570.16
#2021-06-30|2564.58
#2021-07-01|2571.60
#2021-07-02|2583.54
#2021-07-05|2585.10
#2021-07-06|2580.23
#2021-07-07|2584.68
#2021-07-08|2559.74
#2021-07-09|2582.60
#2021-07-12|2596.30
#2021-07-13|2593.83
#2021-07-14|2594.51
#2021-07-15|2585.93
#2021-07-16|2569.81
#2021-07-19|2527.83
#2021-07-20|2549.93
#2021-07-21|2572.13
#2021-07-22|2583.69
#2021-07-23|2602.54
#2021-07-26|2601.74
#2021-07-27|2586.34
#2021-07-28|2588.97
#2021-07-29|2610.13
#2021-07-30|2589.85
#2021-08-02|2597.78
#2021-08-03|2610.96
#2021-08-04|2608.26
#2021-08-05|2620.09
#2021-08-06|2616.48
#2021-08-09|2616.15
#2021-08-10|2619.06
#2021-08-11|2625.38
#2021-08-12|2630.01
#2021-08-13|2635.29
#2021-08-16|2632.38
#2021-08-17|2613.00
#2021-08-18|2596.19
#2021-08-19|2581.75
#2021-08-20|2592.54
#2021-08-23|2620.14
#2021-08-24|2633.27
#2021-08-25|2636.91
#2021-08-26|2623.76
#2021-08-27|2642.52
#2021-08-30|2655.55
#2021-08-31|2656.74
#2021-09-01|2664.23
#2021-09-02|2671.34
#2021-09-03|2674.07
#2021-09-06|2680.68
#2021-09-07|2672.85
#2021-09-08|2662.04
#2021-09-09|2649.18
#2021-09-10|2640.10
#2021-09-13|2640.87
#2021-09-14|2632.44
#2021-09-15|2640.24
#2021-09-16|2634.95
#2021-09-17|2615.51
#2021-09-20|2572.46
#2021-09-21|2577.01
#2021-09-22|2595.62
#2021-09-23|2623.13
#2021-09-24|2620.53
#2021-09-27|2613.82
#2021-09-28|2564.76
#2021-09-29|2561.66
#2021-09-30|2543.22
#2021-10-01|2556.14
#2021-10-04|2529.40
#2021-10-05|2547.64
#2021-10-06|2547.12
#2021-10-07|2576.92
#2021-10-08|2576.05
#2021-10-11|2569.11
#2021-10-12|2560.11
#2021-10-13|2571.16
#2021-10-14|2608.15
#2021-10-15|2631.97
#2021-10-18|2636.39
#2021-10-19|2655.31
#2021-10-20|2666.20
#2021-10-21|2668.14
#2021-10-22|2666.75
#2021-10-25|2674.37
#2021-10-26|2681.53
#2021-10-27|2667.21
#2021-10-28|2686.96
#2021-10-29|2683.30
#2021-11-01|2693.00
#2021-11-02|2698.72
#2021-11-03|2711.37
#2021-11-04|2723.28
#2021-11-05|2728.95
#2021-11-08|2733.52
#2021-11-09|2727.10
#2021-11-10|2708.01
#2021-11-11|2708.37
#2021-11-12|2727.78
#2021-11-15|2730.61
#2021-11-16|2737.63
#2021-11-17|2729.30
#2021-11-18|2731.53
#2021-11-19|2725.49
#2021-11-22|2709.44
#2021-11-23|2704.21
#2021-11-24|2705.05
#2021-11-25|2709.27
#2021-11-26|2648.36
#2021-11-29|2667.74
#2021-11-30|2624.83
#2021-12-01|2616.97
#2021-12-02|2638.59
#2021-12-03|2616.38
#2021-12-06|2636.16
#2021-12-07|2692.87
#2021-12-08|2703.21
#2021-12-09|2687.78
#2021-12-10|2698.73
#2021-12-13|2676.20
#2021-12-14|2655.88
#2021-12-15|2684.48
#2021-12-16|2678.74
#2021-12-17|2654.84
#2021-12-20|2620.28
#2021-12-21|2662.02
#2021-12-22|2688.48
#2021-12-23|2707.24
#2021-12-24|2707.89
#2021-12-27|2733.00
#2021-12-28|2734.48
#2021-12-29|2736.08
#2021-12-30|2731.08
#2021-12-31|2729.55
#2022-01-03|2738.45
#2022-01-04|2743.04
#2022-01-05|2704.66
#2022-01-06|2691.20
#2022-01-07|2688.43
#2022-01-10|2682.29
#2022-01-11|2705.33
#2022-01-12|2726.17
#2022-01-13|2699.50
#2022-01-14|2692.74
#2022-01-17|2694.44
#2022-01-18|2651.46
#2022-01-19|2630.34
#2022-01-20|2621.59
#2022-01-21|2574.84
#2022-01-24|2556.60
#2022-01-25|2531.48
#2022-01-26|2535.28
#2022-01-27|2513.27
#2022-01-28|2553.74
#2022-01-31|2598.22
#2022-02-01|2620.10
#2022-02-02|2641.12
#2022-02-03|2591.94
#2022-02-04|2604.06
#2022-02-07|2600.62
#2022-02-08|2613.69
#2022-02-09|2653.91
#2022-02-10|2626.85
#2022-02-11|2586.90
#2022-02-14|2561.88
#2022-02-15|2595.40
#2022-02-16|2602.90
#2022-02-17|2562.53
#2022-02-18|2540.50
#2022-02-21|2532.70
#2022-02-22|2509.57
#2022-02-23|2477.60
#2022-02-24|2468.61
#2022-02-25|2527.19
#2022-02-28|2524.88
#2022-03-01|2490.86
#2022-03-02|2514.95
#2022-03-03|2499.55
#2022-03-04|2459.06
#2022-03-07|2390.74
#2022-03-08|2370.63
#2022-03-09|2437.62
#2022-03-10|2433.48
#2022-03-11|2405.04
#2022-03-14|2387.87
#2022-03-15|2413.13
#2022-03-16|2479.09
#2022-03-17|2524.52
#2022-03-18|2547.00
#2022-03-21|2545.12
#2022-03-22|2573.84
#2022-03-23|2554.92
#2022-03-24|2577.14
#2022-03-25|2580.44
#2022-03-28|2592.24
#2022-03-29|2631.16
#2022-03-30|2624.85
#2022-03-31|2590.23
#2022-04-01|2593.85
#2022-04-04|2617.14
#2022-04-05|2590.97
#2022-04-06|2559.06
#2022-04-07|2558.05
#2022-04-08|2556.33
#2022-04-11|2519.88
#2022-04-12|2509.60
#2022-04-13|2531.97
#2022-04-14|2511.03
#2022-04-15|2509.46
#2022-04-18|2504.08
#2022-04-19|2525.29
#2022-04-20|2531.94
#2022-04-21|2503.54
#2022-04-22|2440.96
#2022-04-25|2432.67
#2022-04-26|2382.11
#2022-04-27|2378.42
#2022-04-28|2424.69
#2022-04-29|2375.96
#2022-05-02|2377.37
#2022-05-03|2385.61
#2022-05-04|2427.80
#2022-05-05|2364.05
#2022-05-06|2342.14
#2022-05-09|2270.23
#2022-05-10|2272.95
#2022-05-11|2253.71
#2022-05-12|2238.66
#2022-05-13|2289.59
#2022-05-16|2284.49
#2022-05-17|2330.28
#2022-05-18|2266.10
#2022-05-19|2249.88
#2022-05-20|2258.75
#2022-05-23|2295.90
#2022-05-24|2276.74
#2022-05-25|2292.04
#2022-05-26|2326.74
#2022-05-27|2378.05
#2022-05-30|2391.62
#2022-05-31|2377.58
#2022-06-01|2359.97
#2022-06-02|2392.00
#2022-06-03|2363.62
#2022-06-06|2373.59
#2022-06-07|2383.85
#2022-06-08|2369.89
#2022-06-09|2321.79
#2022-06-10|2256.44
#2022-06-13|2174.42
#2022-06-14|2160.99
#2022-06-15|2185.95
#2022-06-16|2132.61
#2022-06-17|2127.67
#2022-06-20|2134.46
#2022-06-21|2177.09
#2022-06-22|2168.16
#2022-06-23|2179.17
#2022-06-24|2237.74
#2022-06-27|2243.00
#2022-06-28|2211.00
#2022-06-29|2202.16
#2022-06-30|2177.47
#2022-07-01|2187.29
#2022-07-04|2193.46
#2022-07-05|2184.94
#2022-07-06|2189.47
#2022-07-07|2223.98
#2022-07-08|2226.21
#2022-07-11|2198.33
#2022-07-12|2179.54
#2022-07-13|2172.66
#2022-07-14|2155.57
#2022-07-15|2192.42
#2022-07-18|2193.20
#2022-07-19|2240.32
#2022-07-20|2253.79
#2022-07-21|2270.62
#2022-07-22|2259.61
#2022-07-25|2259.18
#2022-07-26|2238.65
#2022-07-27|2279.73
#2022-07-28|2307.87
#2022-07-29|2335.65
#2022-08-01|2337.31
#2022-08-02|2318.86
#2022-08-03|2342.54
#2022-08-04|2349.07
#2022-08-05|2343.72
#2022-08-08|2346.58
#2022-08-09|2335.50
#2022-08-10|2379.32
#2022-08-11|2382.25
#2022-08-12|2410.26
#2022-08-15|2417.12
#2022-08-16|2418.95
#2022-08-17|2404.03
#2022-08-18|2405.85
#2022-08-19|2374.82
#2022-08-22|2332.23
#2022-08-23|2327.08
#2022-08-24|2329.94
#2022-08-25|2359.80
#2022-08-26|2302.09
#2022-08-29|2279.22
#2022-08-30|2261.39
#2022-08-31|2247.53
#2022-09-01|2233.94
#2022-09-02|2226.83
#2022-09-05|2220.36
#2022-09-06|2210.46
#2022-09-07|2231.57
#2022-09-08|2248.97
#2022-09-09|2287.95
#2022-09-12|2317.14
#2022-09-13|2238.81
#2022-09-14|2235.47
#2022-09-15|2214.68
#2022-09-16|2194.34
#2022-09-19|2202.75
#2022-09-20|2185.48
#2022-09-21|2153.07
#2022-09-22|2131.43
#2022-09-23|2089.21
#2022-09-26|2064.14
#2022-09-27|2061.03
#2022-09-28|2084.88
#2022-09-29|2055.45
#2022-09-30|2036.76
#2022-10-03|2076.29
#2022-10-04|2141.96
#2022-10-05|2138.94
#2022-10-06|2122.39
#2022-10-07|2071.58
#2022-10-10|2052.14
#2022-10-11|2031.53
#2022-10-12|2025.83
#2022-10-13|2059.27
#2022-10-14|2032.65
#2022-10-17|2076.35
#2022-10-18|2099.22
#2022-10-19|2083.31
#2022-10-20|2074.09
#2022-10-21|2102.42
#2022-10-24|2121.08
#2022-10-25|2154.92
#2022-10-26|2151.74
#2022-10-27|2143.48
#2022-10-28|2171.49
#2022-10-31|2161.84
#2022-11-01|2164.06
#2022-11-02|2128.65
#2022-11-03|2100.72
#2022-11-04|2135.79
#2022-11-07|2158.84
#2022-11-08|2175.18
#2022-11-09|2140.26
#2022-11-10|2234.75
#2022-11-11|2273.77
#2022-11-14|2259.54
#2022-11-15|2283.49
#2022-11-16|2268.58
#2022-11-17|2255.34
#2022-11-18|2267.84
#2022-11-21|2251.44
#2022-11-22|2277.61
#2022-11-23|2295.26
#2022-11-24|2304.19
#2022-11-25|2301.14
#2022-11-28|2271.67
#2022-11-29|2272.67
#2022-11-30|2324.61
#2022-12-01|2339.54
#2022-12-02|2332.15
#2022-12-05|2306.37
#2022-12-06|2276.35
#2022-12-07|2267.11
#2022-12-08|2282.25
#2022-12-09|2278.07
#2022-12-12|2292.20
#2022-12-13|2315.88
#2022-12-14|2309.71
#2022-12-15|2253.26
#2022-12-16|2228.67
#2022-12-19|2213.91
#2022-12-20|2217.76
#2022-12-21|2244.25
#2022-12-22|2222.20
#2022-12-23|2228.10
#2022-12-26|2228.77
#2022-12-27|2224.52
#2022-12-28|2205.56
#2022-12-29|2234.03
#2022-12-30|2226.95
#2023-01-02|2230.22
#2023-01-03|2226.61
#2023-01-04|2246.45
#2023-01-05|2225.40
#2023-01-06|2268.89
#2023-01-09|2284.10
#2023-01-10|2290.79
#2023-01-11|2314.92
#2023-01-12|2329.42
#2023-01-13|2343.74
#2023-01-16|2343.50
#2023-01-17|2343.32
#2023-01-18|2324.98
#2023-01-19|2303.44
#2023-01-20|2337.12
#2023-01-23|2360.33
#2023-01-24|2360.79
#2023-01-25|2361.28
#2023-01-26|2380.56
#2023-01-27|2386.68
#2023-01-30|2364.35
#2023-01-31|2381.82
#2023-02-01|2403.42
#2023-02-02|2433.13
#2023-02-03|2412.41
#2023-02-06|2387.22
#2023-02-07|2409.61
#2023-02-08|2396.02
#2023-02-09|2387.98
#2023-02-10|2382.40
#2023-02-13|2403.07
#2023-02-14|2405.65
#2023-02-15|2405.49
#2023-02-16|2386.80
#2023-02-17|2375.97
#2023-02-20|2379.26
#2023-02-21|2342.91
#2023-02-22|2332.44
#2023-02-23|2339.97
#2023-02-24|2311.53
#2023-02-27|2322.22
#2023-02-28|2315.09
#2023-03-01|2312.91
#2023-03-02|2322.49
#2023-03-03|2354.77
#2023-03-06|2362.28
#2023-03-07|2330.23
#2023-03-08|2328.42
#2023-03-09|2299.97
#2023-03-10|2271.15
#2023-03-13|2264.58
#2023-03-14|2286.51
#2023-03-15|2261.76
#2023-03-16|2293.20
#2023-03-17|2279.59
#2023-03-20|2294.18
#2023-03-21|2322.51
#2023-03-22|2304.90
#2023-03-23|2317.29
#2023-03-24|2314.54
#2023-03-27|2318.80
#2023-03-28|2321.37
#2023-03-29|2351.87
#2023-03-30|2370.00
#2023-03-31|2396.76
#2023-04-03|2405.62
#2023-04-04|2399.70
#2023-04-05|2392.01
#2023-04-06|2397.10
#2023-04-07|2398.02
#2023-04-10|2395.09
#2023-04-11|2403.07
#2023-04-12|2400.73
#2023-04-13|2428.81
#2023-04-14|2427.62
#2023-04-17|2429.46
#2023-04-18|2434.56
#2023-04-19|2430.34
#2023-04-20|2421.72
#2023-04-21|2420.48
#2023-04-24|2422.80
#2023-04-25|2390.98
#2023-04-26|2385.28
#2023-04-27|2416.66
#2023-04-28|2433.61
#2023-05-01|2431.57
#2023-05-02|2407.84
#2023-05-03|2400.44
#2023-05-04|2389.72
#2023-05-05|2424.97
#2023-05-08|2431.42
#2023-05-09|2420.45
#2023-05-10|2426.60
#2023-05-11|2421.32
#2023-05-12|2417.54
#2023-05-15|2426.10
#2023-05-16|2415.29
#2023-05-17|2430.21
#2023-05-18|2447.54
#2023-05-19|2449.03
#2023-05-22|2452.64
#2023-05-23|2428.92
#2023-05-24|2406.63
#2023-05-25|2413.99
#2023-05-26|2442.14
#2023-05-29|2443.86
#2023-05-30|2440.65
#2023-05-31|2419.43
#2023-06-01|2445.42
#2023-06-02|2482.75
#2023-06-05|2480.56
#2023-06-06|2486.80
#2023-06-07|2478.05
#2023-06-08|2491.24
#2023-06-09|2496.81
#2023-06-12|2513.48
#2023-06-13|2534.51
#2023-06-14|2543.31
#2023-06-15|2568.05
#2023-06-16|2565.80
#2023-06-19|2559.34
#2023-06-20|2545.59
#2023-06-21|2534.13
#2023-06-22|2537.27
#2023-06-23|2514.19
#2023-06-26|2506.03
#2023-06-27|2528.51
#2023-06-28|2530.74
#2023-06-29|2537.01
#2023-06-30|2564.24
#2023-07-03|2572.05
#2023-07-04|2572.35
#2023-07-05|2563.34
#2023-07-06|2532.00
#2023-07-07|2528.44
#2023-07-10|2532.56
#2023-07-11|2551.37
#2023-07-12|2579.54
#2023-07-13|2608.78
#2023-07-14|2610.61
#2023-07-17|2613.81
#2023-07-18|2628.72
#2023-07-19|2632.20
#2023-07-20|2617.20
#2023-07-21|2615.90
#2023-07-24|2622.67
#2023-07-25|2633.23
#2023-07-26|2631.30
#2023-07-27|2624.02
#2023-07-28|2644.91
#2023-07-31|2650.62
#2023-08-01|2638.20
#2023-08-02|2595.56
#2023-08-03|2586.05
#2023-08-04|2583.03
#2023-08-07|2597.81
#2023-08-08|2583.13
#2023-08-09|2574.31
#2023-08-10|2581.08
#2023-08-11|2570.17
#2023-08-14|2572.44
#2023-08-15|2548.75
#2023-08-16|2530.22
#2023-08-17|2511.64
#2023-08-18|2506.11
#2023-08-21|2516.92
#2023-08-22|2517.33
#2023-08-23|2541.55
#2023-08-24|2519.21
#2023-08-25|2521.87
#2023-08-28|2541.88
#2023-08-29|2575.24
#2023-08-30|2587.20
#2023-08-31|2580.93
#2023-09-01|2585.05
#2023-09-04|2588.60
#2023-09-05|2575.05
#2023-09-06|2559.65
#2023-09-07|2552.56
#2023-09-08|2554.93
#2023-09-11|2572.95
#2023-09-12|2562.12
#2023-09-13|2564.58
#2023-09-14|2587.13
#2023-09-15|2569.61
#2023-09-18|2564.16
#2023-09-19|2559.71
#2023-09-20|2544.89
#2023-09-21|2501.70
#2023-09-22|2498.73
#2023-09-25|2497.83
#2023-09-26|2466.81
#2023-09-27|2464.40
#2023-09-28|2475.83
#2023-09-29|2475.41
#2023-10-02|2467.27
#2023-10-03|2433.39
#2023-10-04|2441.05
#2023-10-05|2445.92
#2023-10-06|2471.39
#2023-10-09|2482.28
#2023-10-10|2506.02
#2023-10-11|2519.52
#2023-10-12|2510.70
#2023-10-13|2491.16
#2023-10-16|2508.24
#2023-10-17|2511.04
#2023-10-18|2480.42
#2023-10-19|2457.63
#2023-10-20|2430.44
#2023-10-23|2426.03
#2023-10-24|2438.35
#2023-10-25|2414.95
#2023-10-26|2385.62
#2023-10-27|2381.04
#2023-10-30|2403.16
#2023-10-31|2409.83
#2023-11-01|2433.93
#2023-11-02|2481.22
#2023-11-03|2507.30
#2023-11-06|2518.00
#2023-11-07|2516.78
#2023-11-08|2517.74
#2023-11-09|2509.62
#2023-11-10|2527.37
#2023-11-13|2531.97
#2023-11-14|2577.14
#2023-11-15|2591.62
#2023-11-16|2592.80
#2023-11-17|2599.17
#2023-11-20|2617.66
#2023-11-21|2614.78
#2023-11-22|2618.51
#2023-11-23|2622.73
#2023-11-24|2624.89
#2023-11-27|2618.44
#2023-11-28|2623.49
#2023-11-29|2622.88
#2023-11-30|2631.19
#2023-12-01|2641.67
#2023-12-04|2629.27
#2023-12-05|2626.51
#2023-12-06|2623.63
#2023-12-07|2636.25
#2023-12-08|2645.56
#2023-12-11|2651.42
#2023-12-12|2661.59
#2023-12-13|2687.43
#2023-12-14|2709.00
#2023-12-15|2711.29
#2023-12-18|2716.14
#2023-12-19|2732.48
#2023-12-20|2706.51
#2023-12-21|2725.24
#2023-12-22|2728.61
#2023-12-25|2728.92
#2023-12-26|2738.48
#2023-12-27|2751.36
#2023-12-28|2756.69
#2023-12-29|2750.35
#2024-01-01|2750.39
#2024-01-02|2729.95
#2024-01-03|2705.94
#2024-01-04|2703.92
#2024-01-05|2708.37
#2024-01-08|2733.79
#2024-01-09|2727.91
#2024-01-10|2739.89
#2024-01-11|2738.92
#2024-01-12|2748.17
#2024-01-15|2745.81
#2024-01-16|2728.24
#2024-01-17|2703.88
#2024-01-18|2723.71
#2024-01-19|2753.40
#2024-01-22|2760.73
#2024-01-23|2764.19
#2024-01-24|2778.43
#2024-01-25|2787.26
#2024-01-26|2789.00
#2024-01-29|2807.89
#2024-01-30|2806.14
#2024-01-31|2777.83
#2024-02-01|2798.07
#2024-02-02|2819.76
#2024-02-05|2808.93
#2024-02-06|2821.96
#2024-02-07|2840.40
#2024-02-08|2839.52
#2024-02-09|2852.48
#2024-02-12|2850.06
#2024-02-13|2819.13
#2024-02-14|2840.45
#2024-02-15|2860.60
#2024-02-16|2858.77
#2024-02-19|2859.60
#2024-02-20|2849.87
#2024-02-21|2849.06
#2024-02-22|2899.98
#2024-02-23|2902.93
#2024-02-26|2895.18
#2024-02-27|2900.57
#2024-02-28|2890.90
#2024-02-29|2902.32
#2024-03-01|2924.36
#2024-03-04|2923.90
#2024-03-05|2900.53
#2024-03-06|2917.67
#2024-03-07|2946.41
#2024-03-08|2937.91
#2024-03-11|2928.31
#2024-03-12|2956.67
#2024-03-13|2954.99
#2024-03-14|2946.85
#2024-03-15|2926.56
#2024-03-18|2942.63
#2024-03-19|2950.70
#2024-03-20|2969.91
#2024-03-21|2988.75
#2024-03-22|2983.34
#2024-03-25|2976.20
#2024-03-26|2972.50
#2024-03-27|2989.22
#2024-03-28|2991.52
#2024-03-29|2993.06
#2024-04-01|2983.22
#2024-04-02|2969.04
#2024-04-03|2971.53
#2024-04-04|2952.15
#2024-04-05|2966.95
#2024-04-08|2971.80
#2024-04-09|2975.94
#2024-04-10|2952.82
#2024-04-11|2964.85
#2024-04-12|2929.92
#2024-04-15|2899.09
#2024-04-16|2879.09
#2024-04-17|2866.46
#2024-04-18|2865.97
#2024-04-19|2839.79
#2024-04-22|2863.05
#2024-04-23|2898.42
#2024-04-24|2903.86
#2024-04-25|2888.58
#2024-04-26|2917.72
#2024-04-29|2927.24
#2024-04-30|2893.06
#2024-05-01|2884.02
#2024-05-02|2908.94
#2024-05-03|2943.42
#2024-05-06|2969.62
#2024-05-07|2977.99
#2024-05-08|2972.65
#2024-05-09|2983.66
#2024-05-10|2993.05
#2024-05-13|2995.89
#2024-05-14|3007.90
#2024-05-15|3040.29
#2024-05-16|3041.52
#2024-05-17|3045.86
#2024-05-20|3050.32
#2024-05-21|3052.68
#2024-05-22|3043.07
#2024-05-23|3029.06
#2024-05-24|3039.50
#2024-05-27|3045.62
#2024-05-28|3044.72
#2024-05-29|3014.42
#2024-05-30|2999.48
#2024-05-31|3016.91
#2024-06-03|3030.89
#2024-06-04|3027.81
#2024-06-05|3057.61
#2024-06-06|3066.79
#2024-06-07|3059.40
#2024-06-10|3061.57
#2024-06-11|3061.51
#2024-06-12|3091.44
#2024-06-13|3087.11
#2024-06-14|3081.20
#2024-06-17|3095.32
#2024-06-18|3108.10
#2024-06-19|3113.41
#2024-06-20|3109.96
#2024-06-21|3098.37
#2024-06-24|3095.61
#2024-06-25|3108.96
#2024-06-26|3110.81
#2024-06-27|3111.91
#2024-06-28|3104.15
#2024-07-01|3113.92
#2024-07-02|3127.24
#2024-07-03|3150.23
#2024-07-04|3159.32
#2024-07-05|3171.30
#2024-07-08|3173.54
#2024-07-09|3173.11
#2024-07-10|3201.55
#2024-07-11|3192.03
#2024-07-12|3207.33
#2024-07-15|3209.66
#2024-07-16|3218.06
#2024-07-17|3185.83
#2024-07-18|3160.36
#2024-07-19|3134.83
#2024-07-22|3158.89
#2024-07-23|3157.12
#2024-07-24|3100.25
#2024-07-25|3076.19
#2024-07-26|3101.45
#2024-07-29|3104.59
#2024-07-30|3091.70
#2024-07-31|3142.47
#2024-08-01|3100.40
#2024-08-02|3036.79
#2024-08-05|2938.20
#2024-08-06|2973.25
#2024-08-07|2971.42
#2024-08-08|3016.94
#2024-08-09|3039.33
#2024-08-12|3040.54
#2024-08-13|3086.87
#2024-08-14|3104.94
#2024-08-15|3143.40
#2024-08-16|3162.37
#2024-08-19|3192.17
#2024-08-20|3190.89
#2024-08-21|3200.33
#2024-08-22|3179.61
#2024-08-23|3212.18
#2024-08-26|3206.36
#2024-08-27|3210.05
#2024-08-28|3196.87
#2024-08-29|3196.33
#2024-08-30|3222.34
#2024-09-02|3220.43
#2024-09-03|3165.65
#2024-09-04|3148.49
#2024-09-05|3139.02
#2024-09-06|3097.39
#2024-09-09|3118.88
#2024-09-10|3125.23
#2024-09-11|3148.27
#2024-09-12|3179.37
#2024-09-13|3198.20
#2024-09-16|3203.05
#2024-09-17|3203.06
#2024-09-18|3193.22
#2024-09-19|3246.37
#2024-09-20|3239.04
#2024-09-23|3248.37
#2024-09-24|3264.10
#2024-09-25|3261.43
#2024-09-26|3286.11
#2024-09-27|3292.08
#2024-09-30|3289.22
#2024-10-01|3264.55
#2024-10-02|3265.04
#2024-10-03|3254.06
#2024-10-04|3275.27
#2024-10-07|3259.46
#2024-10-08|3267.67
#2024-10-09|3285.21
#2024-10-10|3284.28
#2024-10-11|3302.16
#2024-10-14|3321.40
#2024-10-15|3297.57
#2024-10-16|3301.77
#2024-10-17|3302.01
#2024-10-18|3320.53
#2024-10-21|3310.25
#2024-10-22|3303.40
#2024-10-23|3274.63
#2024-10-24|3280.22
#2024-10-25|3280.23
#2024-10-28|3288.44
#2024-10-29|3291.28
#2024-10-30|3278.81
#2024-10-31|3225.64
#2024-11-01|3237.34
#2024-11-04|3233.43
#2024-11-05|3266.51
#2024-11-06|3318.96
#2024-11-07|3349.74
#2024-11-08|3352.36
#2024-11-11|3352.07
#2024-11-12|3330.64
#2024-11-13|3324.37
#2024-11-14|3311.24
#2024-11-15|3276.10
#2024-11-18|3287.22
#2024-11-19|3302.87
#2024-11-20|3295.98
#2024-11-21|3308.10
#2024-11-22|3318.61
#2024-11-25|3330.22
#2024-11-26|3338.94
#2024-11-27|3333.41
#2024-11-28|3333.43
#2024-11-29|3351.74
#2024-12-02|3362.29
#2024-12-03|3375.03
#2024-12-04|3393.19
#2024-12-05|3393.17
#2024-12-06|3400.38
#2024-12-09|3388.24
#2024-12-10|3373.14
#2024-12-11|3394.81
#2024-12-12|3382.47
#2024-12-13|3376.26
#2024-12-16|3385.97
#2024-12-17|3372.50
#2024-12-18|3296.99
#2024-12-19|3275.97
#2024-12-20|3294.64
#2024-12-23|3317.96
#2024-12-24|3347.18
#2024-12-25|3348.30
#2024-12-26|3348.27
#2024-12-27|3327.28
#2024-12-30|3295.36
#2024-12-31|3284.18
#2025-01-01|3284.49
#2025-01-02|3278.92
#2025-01-03|3309.79
#2025-01-06|3333.10
#2025-01-07|3306.96
#2025-01-08|3304.74
#2025-01-09|3303.51
#2025-01-10|3256.59
#2025-01-13|3248.03
#2025-01-14|3254.66
#2025-01-15|3308.05
#2025-01-16|3310.06
#2025-01-17|3337.36
#2025-01-20|3348.15
#2025-01-21|3371.34
#2025-01-22|3391.64
#2025-01-23|3406.94
#2025-01-24|3407.31
#2025-01-27|3367.88
#2025-01-28|3389.89
#2025-01-29|3383.07
#2025-01-30|3401.58
#2025-01-31|3387.67
#2025-02-03|3350.14
#2025-02-04|3380.82
#2025-02-05|3398.66
#2025-02-06|3413.45
#2025-02-07|3387.36
#2025-02-10|3405.77
#2025-02-11|3406.43
#2025-02-12|3403.08
#2025-02-13|3439.78
#2025-02-14|3446.90
#2025-02-17|3450.94
#2025-02-18|3459.87
#2025-02-19|3458.46
#2025-02-20|3446.30
#2025-02-21|3408.21
#2025-02-24|3390.94
#2025-02-25|3374.32
#2025-02-26|3382.55
#2025-02-27|3334.84
#2025-02-28|3362.01
#2025-03-03|3329.46
#2025-03-04|3291.84
#2025-03-05|3339.22
#2025-03-06|3305.95
#2025-03-07|3313.66
#2025-03-10|3234.21
#2025-03-11|3209.61
#2025-03-12|3227.49
#2025-03-13|3190.26
#2025-03-14|3248.42
#2025-03-17|3274.21
#2025-03-18|3257.56
#2025-03-19|3282.59
#2025-03-20|3276.43
#2025-03-21|3273.66
#2025-03-24|3315.67
#2025-03-25|3323.28
#2025-03-26|3290.61
#2025-03-27|3279.13
#2025-03-28|3225.48
#2025-03-31|3218.05
#2025-04-01|3237.88
#2025-04-02|3254.77
#2025-04-03|3120.08
#2025-04-04|2963.42
#2025-04-07|2898.90
#2025-04-08|2886.50
#2025-04-09|3068.44
#2025-04-10|3034.05
#2025-04-11|3080.66
#2025-04-14|3115.51
#2025-04-15|3125.00
#2025-04-16|3071.82
#2025-04-17|3077.11
#2025-04-18|3078.79
#2025-04-21|3033.86
#2025-04-22|3088.04
#2025-04-23|3139.32
#2025-04-24|3188.76
#2025-04-25|3210.99
#2025-04-28|3220.03
#2025-04-29|3236.30
#2025-04-30|3244.27
#2025-05-01|3255.17
#2025-05-02|3310.50
#2025-05-05|3297.65
#2025-05-06|3278.27
#2025-05-07|3286.07
#2025-05-08|3293.41
#2025-05-09|3297.50
#2025-05-12|3378.08
#2025-05-13|3401.94
#2025-05-14|3415.32
#2025-05-15|3424.79
#2025-05-16|3441.96
#2025-05-19|3449.58
#2025-05-20|3444.08
#2025-05-21|3412.44
#2025-05-22|3402.73
#2025-05-23|3389.51
#2025-05-26|3396.35
#2025-05-27|3443.71
#2025-05-28|3425.32
#2025-05-29|3441.19
#2025-05-30|3439.11
#2025-06-02|3452.46
#2025-06-03|3465.14
#2025-06-04|3476.34
#2025-06-05|3465.56
#2025-06-06|3490.18
#2025-06-09|3496.99
#2025-06-10|3513.36
#2025-06-11|3510.59
#2025-06-12|3520.49
#2025-06-13|3481.31
#2025-06-16|3511.39
#2025-06-17|3484.17
#2025-06-18|3481.04
#2025-06-19|3467.64
#2025-06-20|3465.92
#2025-06-23|3484.13
#2025-06-24|3534.30
#2025-06-25|3533.85
#2025-06-26|3563.75
#2025-06-27|3586.00
#2025-06-30|3597.54
#2025-07-01|3593.29
#2025-07-02|3607.00
#2025-07-03|3632.47
#2025-07-04|3630.30
#2025-07-07|3606.39
#2025-07-08|3603.06
#2025-07-09|3623.56
#2025-07-10|3631.64
#2025-07-11|3618.50
#2025-07-14|3623.04
#2025-07-15|3613.50
#2025-07-16|3619.05
#2025-07-17|3638.01
#2025-07-18|3643.18
#2025-07-21|3650.02
#2025-07-22|3647.04
#2025-07-23|3685.20
#2025-07-24|3693.63
#2025-07-25|3694.47
#2025-07-28|3690.33
#2025-07-29|3675.36
#2025-07-30|3671.58
#2025-07-31|3655.61
#2025-08-01|3602.33
#2025-08-04|3647.88
#2025-08-05|3640.34
#2025-08-06|3667.00
#2025-08-07|3674.88
#2025-08-08|3698.27
#2025-08-11|3691.04
#2025-08-12|3726.35
#2025-08-13|3746.68
#2025-08-14|3744.93
#2025-08-15|3743.85
#2025-08-18|3742.83
#2025-08-19|3725.49
#2025-08-20|3716.28
#2025-08-21|3702.24
#2025-08-22|3751.21
#2025-08-25|3742.54
#2025-08-26|3744.77
#2025-08-27|3748.64
#2025-08-28|3761.33
#2025-08-29|3740.10
#2025-09-01|3742.85
#2025-09-02|3715.94
#2025-09-03|3731.40
#2025-09-04|3756.27
#2025-09-05|3757.24
#2025-09-08|3770.71
#2025-09-09|3783.76
#2025-09-10|3798.24
#2025-09-11|3823.12
#2025-09-12|3827.99
#2025-09-15|3847.90
#2025-09-16|3848.93
#2025-09-17|3847.66
#2025-09-18|3860.67
#2025-09-19|3873.94
#2025-09-22|3889.10
#2025-09-23|3874.65
#2025-09-24|3863.20
#2025-09-25|3841.89
#2025-09-26|3854.51
#2025-09-29|3869.94
#2025-09-30|3888.37
#2025-10-01|3905.77
#2025-10-02|3915.36
#2025-10-03|3925.34
#2025-10-06|3937.97
#2025-10-07|3923.19
#2025-10-08|3939.54
#2025-10-09|3930.68
#2025-10-10|3844.03
#2025-10-13|3881.10
#2025-10-14|3867.10
#2025-10-15|3897.38
#2025-10-16|3893.24
#2025-10-17|3892.44
#2025-10-20|3940.25
#2025-10-21|3935.15
#2025-10-22|3917.76
#2025-10-23|3934.56
#2025-10-24|3961.76
#2025-10-27|4010.24
#2025-10-28|4018.03
#2025-10-29|4025.27
#2025-10-30|3987.25
#2025-10-31|3990.42
#2025-11-03|3999.24
#2025-11-04|3953.54
#2025-11-05|3956.81
#2025-11-06|3931.66
#2025-11-07|3927.06
#2025-11-10|3984.60
#2025-11-11|4000.59
#2025-11-12|4009.84
#2025-11-13|3961.20
#2025-11-14|3943.28
#2025-11-17|3915.45
#2025-11-18|3867.64
#2025-11-19|3875.48
#2025-11-20|3840.51
#2025-11-21|3846.05
#2025-11-24|3895.92
#2025-11-25|3929.67
#2025-11-26|3966.49
#2025-11-27|3967.83
#2025-11-28|3985.15
#2025-12-01|3969.57
#2025-12-02|3979.13
#2025-12-03|3990.96
#2025-12-04|4004.61
#2025-12-05|4007.92
#2025-12-08|3997.25
#2025-12-09|3991.35
#2025-12-10|4011.33
#2025-12-11|4022.44
#2025-12-12|3996.13
#2025-12-15|3991.94
#2025-12-16|3973.77
#2025-12-17|3939.77
#2025-12-18|3966.66
#2025-12-19|3997.38
#2025-12-22|4024.14
#2025-12-23|4044.95
#2025-12-24|4054.10
#2025-12-25|4054.46
#2025-12-26|4055.78
#2025-12-29|4046.90
#2025-12-30|4045.57
#2025-12-31|4024.35
#2026-01-01|4024.60
#2026-01-02|4042.85
#2026-01-05|4075.85
#2026-01-06|4100.66
#2026-01-07|4086.10
#2026-01-08|4076.51
#2026-01-09|4098.83
#2026-01-12|4112.47
#2026-01-13|4111.53
#2026-01-14|4102.33