Table Data - NASDAQ Global Large Cap TR Index
| Title | NASDAQ Global Large Cap TR Index |
|---|---|
| Series ID | NASDAQNQGLCIT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-23 |
| Last Updated | 2025-12-23 10:48 PM CST |
| Notes | For more information about this series, see: NQGLCIT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 585.74 |
| 2001-04-02 | 579.12 |
| 2001-04-03 | 562.11 |
| 2001-04-04 | 564.47 |
| 2001-04-05 | 583.66 |
| 2001-04-06 | 577.53 |
| 2001-04-09 | 580.61 |
| 2001-04-10 | 592.49 |
| 2001-04-11 | 593.24 |
| 2001-04-12 | 601.25 |
| 2001-04-13 | . |
| 2001-04-16 | 597.93 |
| 2001-04-17 | 600.66 |
| 2001-04-18 | 620.15 |
| 2001-04-19 | 629.77 |
| 2001-04-20 | 626.19 |
| 2001-04-23 | 617.86 |
| 2001-04-24 | 612.38 |
| 2001-04-25 | 618.79 |
| 2001-04-26 | 622.70 |
| 2001-04-27 | 629.34 |
| 2001-04-30 | 628.94 |
| 2001-05-01 | 636.89 |
| 2001-05-02 | 637.53 |
| 2001-05-03 | 628.78 |
| 2001-05-04 | 636.18 |
| 2001-05-07 | 636.50 |
| 2001-05-08 | 633.14 |
| 2001-05-09 | 629.57 |
| 2001-05-10 | 631.56 |
| 2001-05-11 | 626.71 |
| 2001-05-14 | 623.31 |
| 2001-05-15 | 626.57 |
| 2001-05-16 | 639.06 |
| 2001-05-17 | 643.03 |
| 2001-05-18 | 644.09 |
| 2001-05-21 | 652.12 |
| 2001-05-22 | 650.15 |
| 2001-05-23 | 641.85 |
| 2001-05-24 | 642.92 |
| 2001-05-25 | 636.64 |
| 2001-05-28 | . |
| 2001-05-29 | 631.82 |
| 2001-05-30 | 622.73 |
| 2001-05-31 | 623.77 |
| 2001-06-01 | 624.92 |
| 2001-06-04 | 628.03 |
| 2001-06-05 | 634.66 |
| 2001-06-06 | 629.02 |
| 2001-06-07 | 631.48 |
| 2001-06-08 | 627.39 |
| 2001-06-11 | 620.94 |
| 2001-06-12 | 617.98 |
| 2001-06-13 | 615.05 |
| 2001-06-14 | 607.59 |
| 2001-06-15 | 604.61 |
| 2001-06-18 | 600.40 |
| 2001-06-19 | 601.55 |
| 2001-06-20 | 603.94 |
| 2001-06-21 | 609.48 |
| 2001-06-22 | 606.62 |
| 2001-06-25 | 604.83 |
| 2001-06-26 | 601.52 |
| 2001-06-27 | 598.90 |
| 2001-06-28 | 603.27 |
| 2001-06-29 | 604.72 |
| 2001-07-02 | 611.27 |
| 2001-07-03 | 608.80 |
| 2001-07-04 | . |
| 2001-07-05 | 598.59 |
| 2001-07-06 | 586.65 |
| 2001-07-09 | 589.44 |
| 2001-07-10 | 584.12 |
| 2001-07-11 | 581.30 |
| 2001-07-12 | 591.80 |
| 2001-07-13 | 594.47 |
| 2001-07-16 | 589.43 |
| 2001-07-17 | 591.48 |
| 2001-07-18 | 589.70 |
| 2001-07-19 | 594.16 |
| 2001-07-20 | 592.32 |
| 2001-07-23 | 584.27 |
| 2001-07-24 | 577.16 |
| 2001-07-25 | 582.11 |
| 2001-07-26 | 586.75 |
| 2001-07-27 | 589.75 |
| 2001-07-30 | 590.51 |
| 2001-07-31 | 595.70 |
| 2001-08-01 | 599.29 |
| 2001-08-02 | 602.79 |
| 2001-08-03 | 599.59 |
| 2001-08-06 | 594.02 |
| 2001-08-07 | 595.16 |
| 2001-08-08 | 586.35 |
| 2001-08-09 | 583.94 |
| 2001-08-10 | 586.03 |
| 2001-08-13 | 587.15 |
| 2001-08-14 | 588.81 |
| 2001-08-15 | 587.44 |
| 2001-08-16 | 585.83 |
| 2001-08-17 | 577.06 |
| 2001-08-20 | 579.20 |
| 2001-08-21 | 577.09 |
| 2001-08-22 | 580.89 |
| 2001-08-23 | 578.36 |
| 2001-08-24 | 588.25 |
| 2001-08-27 | 586.96 |
| 2001-08-28 | 579.08 |
| 2001-08-29 | 574.28 |
| 2001-08-30 | 564.36 |
| 2001-08-31 | 565.64 |
| 2001-09-03 | . |
| 2001-09-04 | 563.82 |
| 2001-09-05 | 559.92 |
| 2001-09-06 | 548.36 |
| 2001-09-07 | 539.53 |
| 2001-09-10 | 539.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 513.77 |
| 2001-09-18 | 511.37 |
| 2001-09-19 | 504.74 |
| 2001-09-20 | 488.94 |
| 2001-09-21 | 476.91 |
| 2001-09-24 | 495.46 |
| 2001-09-25 | 501.12 |
| 2001-09-26 | 500.71 |
| 2001-09-27 | 506.18 |
| 2001-09-28 | 517.06 |
| 2001-10-01 | 514.44 |
| 2001-10-02 | 519.51 |
| 2001-10-03 | 526.40 |
| 2001-10-04 | 529.77 |
| 2001-10-05 | 530.81 |
| 2001-10-08 | 527.73 |
| 2001-10-09 | 525.04 |
| 2001-10-10 | 534.53 |
| 2001-10-11 | 541.51 |
| 2001-10-12 | 540.34 |
| 2001-10-15 | 536.56 |
| 2001-10-16 | 540.30 |
| 2001-10-17 | 537.63 |
| 2001-10-18 | 531.66 |
| 2001-10-19 | 530.47 |
| 2001-10-22 | 537.15 |
| 2001-10-23 | 538.80 |
| 2001-10-24 | 540.04 |
| 2001-10-25 | 542.97 |
| 2001-10-26 | 546.72 |
| 2001-10-29 | 536.83 |
| 2001-10-30 | 527.59 |
| 2001-10-31 | 527.61 |
| 2001-11-01 | 537.61 |
| 2001-11-02 | 538.96 |
| 2001-11-05 | 546.19 |
| 2001-11-06 | 552.17 |
| 2001-11-07 | 551.66 |
| 2001-11-08 | 555.33 |
| 2001-11-09 | 554.08 |
| 2001-11-12 | 550.34 |
| 2001-11-13 | 559.18 |
| 2001-11-14 | 560.82 |
| 2001-11-15 | 562.50 |
| 2001-11-16 | 563.25 |
| 2001-11-19 | 568.10 |
| 2001-11-20 | 563.82 |
| 2001-11-21 | 561.21 |
| 2001-11-22 | . |
| 2001-11-23 | 565.78 |
| 2001-11-26 | 569.58 |
| 2001-11-27 | 565.55 |
| 2001-11-28 | 556.78 |
| 2001-11-29 | 560.05 |
| 2001-11-30 | 562.04 |
| 2001-12-03 | 557.17 |
| 2001-12-04 | 563.55 |
| 2001-12-05 | 576.35 |
| 2001-12-06 | 576.81 |
| 2001-12-07 | 571.96 |
| 2001-12-10 | 562.47 |
| 2001-12-11 | 561.04 |
| 2001-12-12 | 561.95 |
| 2001-12-13 | 553.52 |
| 2001-12-14 | 553.82 |
| 2001-12-17 | 560.63 |
| 2001-12-18 | 562.98 |
| 2001-12-19 | 563.88 |
| 2001-12-20 | 560.59 |
| 2001-12-21 | 561.99 |
| 2001-12-24 | 560.87 |
| 2001-12-25 | . |
| 2001-12-26 | 562.49 |
| 2001-12-27 | 568.59 |
| 2001-12-28 | 570.91 |
| 2001-12-31 | 568.07 |
| 2002-01-01 | . |
| 2002-01-02 | 570.12 |
| 2002-01-03 | 575.30 |
| 2002-01-04 | 578.39 |
| 2002-01-07 | 574.49 |
| 2002-01-08 | 570.49 |
| 2002-01-09 | 567.96 |
| 2002-01-10 | 566.88 |
| 2002-01-11 | 563.74 |
| 2002-01-14 | 559.06 |
| 2002-01-15 | 561.06 |
| 2002-01-16 | 553.03 |
| 2002-01-17 | 557.53 |
| 2002-01-18 | 554.18 |
| 2002-01-21 | . |
| 2002-01-22 | 550.21 |
| 2002-01-23 | 553.43 |
| 2002-01-24 | 556.14 |
| 2002-01-25 | 554.70 |
| 2002-01-28 | 555.36 |
| 2002-01-29 | 542.09 |
| 2002-01-30 | 543.55 |
| 2002-01-31 | 550.98 |
| 2002-02-01 | 548.04 |
| 2002-02-04 | 538.20 |
| 2002-02-05 | 534.18 |
| 2002-02-06 | 530.67 |
| 2002-02-07 | 531.87 |
| 2002-02-08 | 537.75 |
| 2002-02-11 | 544.81 |
| 2002-02-12 | 543.84 |
| 2002-02-13 | 547.95 |
| 2002-02-14 | 549.39 |
| 2002-02-15 | 544.38 |
| 2002-02-18 | . |
| 2002-02-19 | 533.56 |
| 2002-02-20 | 536.84 |
| 2002-02-21 | 533.23 |
| 2002-02-22 | 535.41 |
| 2002-02-25 | 542.71 |
| 2002-02-26 | 542.89 |
| 2002-02-27 | 545.46 |
| 2002-02-28 | 544.84 |
| 2002-03-01 | 555.04 |
| 2002-03-04 | 567.57 |
| 2002-03-05 | 564.79 |
| 2002-03-06 | 571.94 |
| 2002-03-07 | 573.09 |
| 2002-03-08 | 575.02 |
| 2002-03-11 | 576.00 |
| 2002-03-12 | 572.65 |
| 2002-03-13 | 568.78 |
| 2002-03-14 | 570.18 |
| 2002-03-15 | 576.06 |
| 2002-03-18 | 575.77 |
| 2002-03-19 | 578.50 |
| 2002-03-20 | 571.23 |
| 2002-03-21 | 570.75 |
| 2002-03-22 | 569.12 |
| 2002-03-25 | 562.03 |
| 2002-03-26 | 564.06 |
| 2002-03-27 | 565.76 |
| 2002-03-28 | 568.53 |
| 2002-03-29 | . |
| 2002-04-01 | 568.49 |
| 2002-04-02 | 565.59 |
| 2002-04-03 | 562.26 |
| 2002-04-04 | 561.25 |
| 2002-04-05 | 559.38 |
| 2002-04-08 | 557.12 |
| 2002-04-09 | 554.31 |
| 2002-04-10 | 560.11 |
| 2002-04-11 | 549.11 |
| 2002-04-12 | 551.36 |
| 2002-04-15 | 550.40 |
| 2002-04-16 | 561.78 |
| 2002-04-17 | 562.94 |
| 2002-04-18 | 562.26 |
| 2002-04-19 | 562.28 |
| 2002-04-22 | 556.20 |
| 2002-04-23 | 553.41 |
| 2002-04-24 | 550.86 |
| 2002-04-25 | 549.63 |
| 2002-04-26 | 543.57 |
| 2002-04-29 | 539.43 |
| 2002-04-30 | 543.64 |
| 2002-05-01 | 547.61 |
| 2002-05-02 | 545.94 |
| 2002-05-03 | 542.77 |
| 2002-05-06 | 535.26 |
| 2002-05-07 | 531.60 |
| 2002-05-08 | 547.66 |
| 2002-05-09 | 542.34 |
| 2002-05-10 | 535.71 |
| 2002-05-13 | 542.69 |
| 2002-05-14 | 550.58 |
| 2002-05-15 | 551.80 |
| 2002-05-16 | 553.93 |
| 2002-05-17 | 558.61 |
| 2002-05-20 | 553.23 |
| 2002-05-21 | 548.70 |
| 2002-05-22 | 550.20 |
| 2002-05-23 | 552.88 |
| 2002-05-24 | 549.34 |
| 2002-05-27 | . |
| 2002-05-28 | 545.82 |
| 2002-05-29 | 543.34 |
| 2002-05-30 | 541.31 |
| 2002-05-31 | 542.13 |
| 2002-06-03 | 533.57 |
| 2002-06-04 | 531.13 |
| 2002-06-05 | 531.93 |
| 2002-06-06 | 525.43 |
| 2002-06-07 | 522.22 |
| 2002-06-10 | 523.11 |
| 2002-06-11 | 518.15 |
| 2002-06-12 | 517.74 |
| 2002-06-13 | 512.74 |
| 2002-06-14 | 508.32 |
| 2002-06-17 | 520.60 |
| 2002-06-18 | 521.32 |
| 2002-06-19 | 513.41 |
| 2002-06-20 | 507.42 |
| 2002-06-21 | 501.44 |
| 2002-06-24 | 500.38 |
| 2002-06-25 | 497.23 |
| 2002-06-26 | 494.82 |
| 2002-06-27 | 501.69 |
| 2002-06-28 | 507.78 |
| 2002-07-01 | 500.87 |
| 2002-07-02 | 489.95 |
| 2002-07-03 | 488.07 |
| 2002-07-04 | . |
| 2002-07-05 | 507.08 |
| 2002-07-08 | 505.19 |
| 2002-07-09 | 497.51 |
| 2002-07-10 | 481.68 |
| 2002-07-11 | 478.74 |
| 2002-07-12 | 478.19 |
| 2002-07-15 | 471.75 |
| 2002-07-16 | 466.71 |
| 2002-07-17 | 472.44 |
| 2002-07-18 | 466.77 |
| 2002-07-19 | 449.72 |
| 2002-07-22 | 432.95 |
| 2002-07-23 | 421.37 |
| 2002-07-24 | 433.92 |
| 2002-07-25 | 436.90 |
| 2002-07-26 | 439.56 |
| 2002-07-29 | 460.46 |
| 2002-07-30 | 463.74 |
| 2002-07-31 | 466.05 |
| 2002-08-01 | 452.15 |
| 2002-08-02 | 446.32 |
| 2002-08-05 | 431.86 |
| 2002-08-06 | 441.46 |
| 2002-08-07 | 448.47 |
| 2002-08-08 | 462.27 |
| 2002-08-09 | 466.53 |
| 2002-08-12 | 462.83 |
| 2002-08-13 | 457.78 |
| 2002-08-14 | 467.63 |
| 2002-08-15 | 474.30 |
| 2002-08-16 | 475.09 |
| 2002-08-19 | 484.29 |
| 2002-08-20 | 478.27 |
| 2002-08-21 | 484.38 |
| 2002-08-22 | 490.48 |
| 2002-08-23 | 481.43 |
| 2002-08-26 | 483.14 |
| 2002-08-27 | 481.74 |
| 2002-08-28 | 470.73 |
| 2002-08-29 | 468.57 |
| 2002-08-30 | 468.75 |
| 2002-09-02 | . |
| 2002-09-03 | 449.70 |
| 2002-09-04 | 454.18 |
| 2002-09-05 | 449.32 |
| 2002-09-06 | 456.56 |
| 2002-09-09 | 458.11 |
| 2002-09-10 | 462.77 |
| 2002-09-11 | 465.28 |
| 2002-09-12 | 454.29 |
| 2002-09-13 | 451.98 |
| 2002-09-16 | 451.11 |
| 2002-09-17 | 445.58 |
| 2002-09-18 | 440.31 |
| 2002-09-19 | 430.57 |
| 2002-09-20 | 430.21 |
| 2002-09-23 | 422.33 |
| 2002-09-24 | 415.90 |
| 2002-09-25 | 423.61 |
| 2002-09-26 | 433.56 |
| 2002-09-27 | 424.92 |
| 2002-09-30 | 416.91 |
| 2002-10-01 | 427.96 |
| 2002-10-02 | 424.47 |
| 2002-10-03 | 420.17 |
| 2002-10-04 | 411.97 |
| 2002-10-07 | 404.56 |
| 2002-10-08 | 406.88 |
| 2002-10-09 | 399.41 |
| 2002-10-10 | 409.67 |
| 2002-10-11 | 425.11 |
| 2002-10-14 | 426.45 |
| 2002-10-15 | 446.06 |
| 2002-10-16 | 438.21 |
| 2002-10-17 | 447.28 |
| 2002-10-18 | 448.86 |
| 2002-10-21 | 453.54 |
| 2002-10-22 | 448.98 |
| 2002-10-23 | 448.13 |
| 2002-10-24 | 446.23 |
| 2002-10-25 | 451.30 |
| 2002-10-28 | 451.28 |
| 2002-10-29 | 443.87 |
| 2002-10-30 | 449.10 |
| 2002-10-31 | 449.90 |
| 2002-11-01 | 453.88 |
| 2002-11-04 | 460.23 |
| 2002-11-05 | 464.36 |
| 2002-11-06 | 465.25 |
| 2002-11-07 | 457.78 |
| 2002-11-08 | 454.56 |
| 2002-11-11 | 446.84 |
| 2002-11-12 | 450.22 |
| 2002-11-13 | 448.71 |
| 2002-11-14 | 457.14 |
| 2002-11-15 | 461.13 |
| 2002-11-18 | 458.95 |
| 2002-11-19 | 457.55 |
| 2002-11-20 | 461.94 |
| 2002-11-21 | 471.93 |
| 2002-11-22 | 471.19 |
| 2002-11-25 | 470.81 |
| 2002-11-26 | 461.96 |
| 2002-11-27 | 472.23 |
| 2002-11-28 | . |
| 2002-11-29 | 473.08 |
| 2002-12-02 | 472.24 |
| 2002-12-03 | 465.88 |
| 2002-12-04 | 464.17 |
| 2002-12-05 | 459.27 |
| 2002-12-06 | 461.70 |
| 2002-12-09 | 453.07 |
| 2002-12-10 | 457.30 |
| 2002-12-11 | 458.33 |
| 2002-12-12 | 456.59 |
| 2002-12-13 | 452.01 |
| 2002-12-16 | 460.97 |
| 2002-12-17 | 458.44 |
| 2002-12-18 | 451.57 |
| 2002-12-19 | 449.21 |
| 2002-12-20 | 454.20 |
| 2002-12-23 | 455.07 |
| 2002-12-24 | 454.15 |
| 2002-12-25 | . |
| 2002-12-26 | 453.70 |
| 2002-12-27 | 446.31 |
| 2002-12-30 | 448.97 |
| 2002-12-31 | 450.39 |
| 2003-01-01 | . |
| 2003-01-02 | 461.64 |
| 2003-01-03 | 463.39 |
| 2003-01-06 | 472.09 |
| 2003-01-07 | 467.94 |
| 2003-01-08 | 461.39 |
| 2003-01-09 | 468.45 |
| 2003-01-10 | 469.38 |
| 2003-01-13 | 469.84 |
| 2003-01-14 | 472.86 |
| 2003-01-15 | 467.19 |
| 2003-01-16 | 465.76 |
| 2003-01-17 | 459.79 |
| 2003-01-20 | . |
| 2003-01-21 | 452.37 |
| 2003-01-22 | 447.45 |
| 2003-01-23 | 450.87 |
| 2003-01-24 | 441.52 |
| 2003-01-27 | 432.49 |
| 2003-01-28 | 436.02 |
| 2003-01-29 | 438.32 |
| 2003-01-30 | 433.48 |
| 2003-01-31 | 436.76 |
| 2003-02-03 | 440.41 |
| 2003-02-04 | 434.52 |
| 2003-02-05 | 434.90 |
| 2003-02-06 | 430.22 |
| 2003-02-07 | 425.92 |
| 2003-02-10 | 426.38 |
| 2003-02-11 | 426.33 |
| 2003-02-12 | 421.79 |
| 2003-02-13 | 421.28 |
| 2003-02-14 | 428.57 |
| 2003-02-17 | . |
| 2003-02-18 | 436.78 |
| 2003-02-19 | 432.88 |
| 2003-02-20 | 430.62 |
| 2003-02-21 | 434.89 |
| 2003-02-24 | 428.69 |
| 2003-02-25 | 426.26 |
| 2003-02-26 | 422.68 |
| 2003-02-27 | 426.05 |
| 2003-02-28 | 428.99 |
| 2003-03-03 | 428.75 |
| 2003-03-04 | 422.77 |
| 2003-03-05 | 424.73 |
| 2003-03-06 | 420.76 |
| 2003-03-07 | 420.88 |
| 2003-03-10 | 411.62 |
| 2003-03-11 | 408.68 |
| 2003-03-12 | 406.61 |
| 2003-03-13 | 419.16 |
| 2003-03-14 | 423.67 |
| 2003-03-17 | 435.10 |
| 2003-03-18 | 436.59 |
| 2003-03-19 | 440.34 |
| 2003-03-20 | 441.66 |
| 2003-03-21 | 450.60 |
| 2003-03-24 | 437.79 |
| 2003-03-25 | 441.90 |
| 2003-03-26 | 440.71 |
| 2003-03-27 | 438.89 |
| 2003-03-28 | 436.82 |
| 2003-03-31 | 428.45 |
| 2003-04-01 | 433.41 |
| 2003-04-02 | 443.31 |
| 2003-04-03 | 442.10 |
| 2003-04-04 | 444.21 |
| 2003-04-07 | 448.48 |
| 2003-04-08 | 446.52 |
| 2003-04-09 | 442.16 |
| 2003-04-10 | 442.87 |
| 2003-04-11 | 441.67 |
| 2003-04-14 | 448.32 |
| 2003-04-15 | 452.91 |
| 2003-04-16 | 449.15 |
| 2003-04-17 | 454.94 |
| 2003-04-18 | . |
| 2003-04-21 | 454.09 |
| 2003-04-22 | 461.68 |
| 2003-04-23 | 465.67 |
| 2003-04-24 | 461.96 |
| 2003-04-25 | 455.74 |
| 2003-04-28 | 463.06 |
| 2003-04-29 | 464.00 |
| 2003-04-30 | 466.04 |
| 2003-05-01 | 466.82 |
| 2003-05-02 | 471.34 |
| 2003-05-05 | 471.89 |
| 2003-05-06 | 477.43 |
| 2003-05-07 | 475.24 |
| 2003-05-08 | 469.88 |
| 2003-05-09 | 475.65 |
| 2003-05-12 | 480.81 |
| 2003-05-13 | 479.96 |
| 2003-05-14 | 479.33 |
| 2003-05-15 | 482.40 |
| 2003-05-16 | 482.57 |
| 2003-05-19 | 472.60 |
| 2003-05-20 | 472.43 |
| 2003-05-21 | 472.92 |
| 2003-05-22 | 477.63 |
| 2003-05-23 | 479.26 |
| 2003-05-26 | . |
| 2003-05-27 | 485.83 |
| 2003-05-28 | 487.61 |
| 2003-05-29 | 488.25 |
| 2003-05-30 | 492.00 |
| 2003-06-02 | 496.57 |
| 2003-06-03 | 497.10 |
| 2003-06-04 | 502.93 |
| 2003-06-05 | 505.60 |
| 2003-06-06 | 506.11 |
| 2003-06-09 | 502.15 |
| 2003-06-10 | 504.63 |
| 2003-06-11 | 511.70 |
| 2003-06-12 | 513.32 |
| 2003-06-13 | 509.31 |
| 2003-06-16 | 518.73 |
| 2003-06-17 | 521.11 |
| 2003-06-18 | 520.16 |
| 2003-06-19 | 513.25 |
| 2003-06-20 | 513.98 |
| 2003-06-23 | 506.29 |
| 2003-06-24 | 505.23 |
| 2003-06-25 | 503.90 |
| 2003-06-26 | 505.69 |
| 2003-06-27 | 503.02 |
| 2003-06-30 | 501.17 |
| 2003-07-01 | 503.19 |
| 2003-07-02 | 509.68 |
| 2003-07-03 | 509.18 |
| 2003-07-04 | . |
| 2003-07-07 | 516.58 |
| 2003-07-08 | 516.80 |
| 2003-07-09 | 514.07 |
| 2003-07-10 | 508.49 |
| 2003-07-11 | 511.49 |
| 2003-07-14 | 516.26 |
| 2003-07-15 | 513.49 |
| 2003-07-16 | 510.27 |
| 2003-07-17 | 503.64 |
| 2003-07-18 | 507.74 |
| 2003-07-21 | 503.10 |
| 2003-07-22 | 506.74 |
| 2003-07-23 | 508.30 |
| 2003-07-24 | 509.20 |
| 2003-07-25 | 514.69 |
| 2003-07-28 | 515.66 |
| 2003-07-29 | 512.91 |
| 2003-07-30 | 510.55 |
| 2003-07-31 | 511.47 |
| 2003-08-01 | 507.17 |
| 2003-08-04 | 507.43 |
| 2003-08-05 | 502.40 |
| 2003-08-06 | 501.06 |
| 2003-08-07 | 504.40 |
| 2003-08-08 | 506.03 |
| 2003-08-11 | 508.44 |
| 2003-08-12 | 512.19 |
| 2003-08-13 | 511.38 |
| 2003-08-14 | 515.41 |
| 2003-08-15 | 515.85 |
| 2003-08-18 | 519.43 |
| 2003-08-19 | 520.08 |
| 2003-08-20 | 520.01 |
| 2003-08-21 | 520.90 |
| 2003-08-22 | 516.75 |
| 2003-08-25 | 515.90 |
| 2003-08-26 | 515.34 |
| 2003-08-27 | 516.61 |
| 2003-08-28 | 519.00 |
| 2003-08-29 | 521.33 |
| 2003-09-01 | . |
| 2003-09-02 | 527.33 |
| 2003-09-03 | 530.53 |
| 2003-09-04 | 531.69 |
| 2003-09-05 | 530.63 |
| 2003-09-08 | 535.70 |
| 2003-09-09 | 533.15 |
| 2003-09-10 | 528.21 |
| 2003-09-11 | 529.56 |
| 2003-09-12 | 531.04 |
| 2003-09-15 | 529.82 |
| 2003-09-16 | 535.70 |
| 2003-09-17 | 536.20 |
| 2003-09-18 | 542.02 |
| 2003-09-19 | 540.45 |
| 2003-09-22 | 534.31 |
| 2003-09-23 | 536.16 |
| 2003-09-24 | 530.10 |
| 2003-09-25 | 526.97 |
| 2003-09-26 | 523.31 |
| 2003-09-29 | 526.08 |
| 2003-09-30 | 521.78 |
| 2003-10-01 | 532.47 |
| 2003-10-02 | 534.98 |
| 2003-10-03 | 541.13 |
| 2003-10-06 | 542.85 |
| 2003-10-07 | 545.58 |
| 2003-10-08 | 543.40 |
| 2003-10-09 | 547.42 |
| 2003-10-10 | 548.47 |
| 2003-10-13 | 551.65 |
| 2003-10-14 | 552.98 |
| 2003-10-15 | 552.10 |
| 2003-10-16 | 554.43 |
| 2003-10-17 | 550.03 |
| 2003-10-20 | 552.20 |
| 2003-10-21 | 553.01 |
| 2003-10-22 | 546.40 |
| 2003-10-23 | 543.42 |
| 2003-10-24 | 542.57 |
| 2003-10-27 | 544.26 |
| 2003-10-28 | 550.80 |
| 2003-10-29 | 552.56 |
| 2003-10-30 | 552.81 |
| 2003-10-31 | 552.16 |
| 2003-11-03 | 555.45 |
| 2003-11-04 | 554.98 |
| 2003-11-05 | 553.31 |
| 2003-11-06 | 553.73 |
| 2003-11-07 | 555.03 |
| 2003-11-10 | 552.05 |
| 2003-11-11 | 549.96 |
| 2003-11-12 | 556.09 |
| 2003-11-13 | 558.74 |
| 2003-11-14 | 557.33 |
| 2003-11-17 | 550.90 |
| 2003-11-18 | 549.66 |
| 2003-11-19 | 550.01 |
| 2003-11-20 | 547.69 |
| 2003-11-21 | 548.82 |
| 2003-11-24 | 554.46 |
| 2003-11-25 | 556.06 |
| 2003-11-26 | 559.32 |
| 2003-11-27 | . |
| 2003-11-28 | 560.49 |
| 2003-12-01 | 567.38 |
| 2003-12-02 | 567.65 |
| 2003-12-03 | 568.63 |
| 2003-12-04 | 569.57 |
| 2003-12-05 | 566.62 |
| 2003-12-08 | 568.44 |
| 2003-12-09 | 566.94 |
| 2003-12-10 | 564.94 |
| 2003-12-11 | 568.95 |
| 2003-12-12 | 572.00 |
| 2003-12-15 | 572.12 |
| 2003-12-16 | 572.89 |
| 2003-12-17 | 573.23 |
| 2003-12-18 | 578.80 |
| 2003-12-19 | 579.61 |
| 2003-12-22 | 581.73 |
| 2003-12-23 | 583.59 |
| 2003-12-24 | 584.03 |
| 2003-12-25 | . |
| 2003-12-26 | 584.87 |
| 2003-12-29 | 590.83 |
| 2003-12-30 | 593.13 |
| 2003-12-31 | 595.40 |
| 2004-01-01 | . |
| 2004-01-02 | 596.77 |
| 2004-01-05 | 604.83 |
| 2004-01-06 | 605.87 |
| 2004-01-07 | 604.80 |
| 2004-01-08 | 608.63 |
| 2004-01-09 | 607.41 |
| 2004-01-12 | 608.25 |
| 2004-01-13 | 606.25 |
| 2004-01-14 | 609.10 |
| 2004-01-15 | 607.42 |
| 2004-01-16 | 608.96 |
| 2004-01-19 | . |
| 2004-01-20 | 611.71 |
| 2004-01-21 | 616.00 |
| 2004-01-22 | 616.58 |
| 2004-01-23 | 615.53 |
| 2004-01-26 | 617.42 |
| 2004-01-27 | 614.88 |
| 2004-01-28 | 609.93 |
| 2004-01-29 | 606.47 |
| 2004-01-30 | 604.80 |
| 2004-02-02 | 606.46 |
| 2004-02-03 | 607.66 |
| 2004-02-04 | 602.84 |
| 2004-02-05 | 604.35 |
| 2004-02-06 | 611.59 |
| 2004-02-09 | 613.06 |
| 2004-02-10 | 615.32 |
| 2004-02-11 | 619.39 |
| 2004-02-12 | 619.83 |
| 2004-02-13 | 617.88 |
| 2004-02-16 | . |
| 2004-02-17 | 624.28 |
| 2004-02-18 | 622.37 |
| 2004-02-19 | 620.57 |
| 2004-02-20 | 616.42 |
| 2004-02-23 | 615.96 |
| 2004-02-24 | 614.37 |
| 2004-02-25 | 614.72 |
| 2004-02-26 | 614.20 |
| 2004-02-27 | 615.51 |
| 2004-03-01 | 622.30 |
| 2004-03-02 | 619.33 |
| 2004-03-03 | 616.67 |
| 2004-03-04 | 619.63 |
| 2004-03-05 | 623.68 |
| 2004-03-08 | 620.01 |
| 2004-03-09 | 617.73 |
| 2004-03-10 | 608.68 |
| 2004-03-11 | 598.60 |
| 2004-03-12 | 601.22 |
| 2004-03-15 | 594.28 |
| 2004-03-16 | 599.23 |
| 2004-03-17 | 605.07 |
| 2004-03-18 | 605.73 |
| 2004-03-19 | 601.95 |
| 2004-03-22 | 593.37 |
| 2004-03-23 | 592.27 |
| 2004-03-24 | 590.65 |
| 2004-03-25 | 598.03 |
| 2004-03-26 | 598.53 |
| 2004-03-29 | 606.28 |
| 2004-03-30 | 608.45 |
| 2004-03-31 | 610.27 |
| 2004-04-01 | 615.42 |
| 2004-04-02 | 618.70 |
| 2004-04-05 | 621.77 |
| 2004-04-06 | 621.26 |
| 2004-04-07 | 620.26 |
| 2004-04-08 | 619.83 |
| 2004-04-09 | . |
| 2004-04-12 | 621.50 |
| 2004-04-13 | 615.06 |
| 2004-04-14 | 610.81 |
| 2004-04-15 | 610.15 |
| 2004-04-16 | 614.21 |
| 2004-04-19 | 614.68 |
| 2004-04-20 | 609.74 |
| 2004-04-21 | 608.49 |
| 2004-04-22 | 613.76 |
| 2004-04-23 | 614.87 |
| 2004-04-26 | 614.64 |
| 2004-04-27 | 614.85 |
| 2004-04-28 | 606.15 |
| 2004-04-29 | 602.41 |
| 2004-04-30 | 598.43 |
| 2004-05-03 | 602.13 |
| 2004-05-04 | 606.07 |
| 2004-05-05 | 608.70 |
| 2004-05-06 | 601.86 |
| 2004-05-07 | 593.01 |
| 2004-05-10 | 579.68 |
| 2004-05-11 | 583.74 |
| 2004-05-12 | 585.78 |
| 2004-05-13 | 584.40 |
| 2004-05-14 | 582.69 |
| 2004-05-17 | 576.69 |
| 2004-05-18 | 581.09 |
| 2004-05-19 | 586.95 |
| 2004-05-20 | 583.84 |
| 2004-05-21 | 587.82 |
| 2004-05-24 | 588.96 |
| 2004-05-25 | 594.87 |
| 2004-05-26 | 597.58 |
| 2004-05-27 | 603.77 |
| 2004-05-28 | 602.64 |
| 2004-05-31 | . |
| 2004-06-01 | 602.32 |
| 2004-06-02 | 604.44 |
| 2004-06-03 | 600.15 |
| 2004-06-04 | 603.35 |
| 2004-06-07 | 613.90 |
| 2004-06-08 | 614.55 |
| 2004-06-09 | 607.99 |
| 2004-06-10 | 609.64 |
| 2004-06-11 | . |
| 2004-06-14 | 601.63 |
| 2004-06-15 | 605.06 |
| 2004-06-16 | 606.87 |
| 2004-06-17 | 607.54 |
| 2004-06-18 | 609.33 |
| 2004-06-21 | 608.41 |
| 2004-06-22 | 607.46 |
| 2004-06-23 | 611.40 |
| 2004-06-24 | 614.29 |
| 2004-06-25 | 611.89 |
| 2004-06-28 | 613.02 |
| 2004-06-29 | 611.96 |
| 2004-06-30 | 613.25 |
| 2004-07-01 | 609.80 |
| 2004-07-02 | 608.59 |
| 2004-07-05 | . |
| 2004-07-06 | 603.66 |
| 2004-07-07 | 605.51 |
| 2004-07-08 | 603.10 |
| 2004-07-09 | 604.81 |
| 2004-07-12 | 605.29 |
| 2004-07-13 | 604.52 |
| 2004-07-14 | 603.30 |
| 2004-07-15 | 599.23 |
| 2004-07-16 | 599.17 |
| 2004-07-19 | 598.25 |
| 2004-07-20 | 599.40 |
| 2004-07-21 | 594.50 |
| 2004-07-22 | 593.29 |
| 2004-07-23 | 587.25 |
| 2004-07-26 | 585.00 |
| 2004-07-27 | 588.06 |
| 2004-07-28 | 588.66 |
| 2004-07-29 | 592.50 |
| 2004-07-30 | 593.99 |
| 2004-08-02 | 595.34 |
| 2004-08-03 | 594.35 |
| 2004-08-04 | 591.77 |
| 2004-08-05 | 586.51 |
| 2004-08-06 | 580.49 |
| 2004-08-09 | 579.21 |
| 2004-08-10 | 585.13 |
| 2004-08-11 | 582.14 |
| 2004-08-12 | 577.97 |
| 2004-08-13 | 579.12 |
| 2004-08-16 | 584.68 |
| 2004-08-17 | 586.05 |
| 2004-08-18 | 590.31 |
| 2004-08-19 | 591.63 |
| 2004-08-20 | 593.30 |
| 2004-08-23 | 593.12 |
| 2004-08-24 | 592.20 |
| 2004-08-25 | 595.46 |
| 2004-08-26 | 597.20 |
| 2004-08-27 | 599.08 |
| 2004-08-30 | 595.84 |
| 2004-08-31 | 597.21 |
| 2004-09-01 | 600.01 |
| 2004-09-02 | 604.27 |
| 2004-09-03 | 601.45 |
| 2004-09-06 | . |
| 2004-09-07 | 606.15 |
| 2004-09-08 | 605.22 |
| 2004-09-09 | 604.78 |
| 2004-09-10 | 609.10 |
| 2004-09-13 | 611.13 |
| 2004-09-14 | 612.92 |
| 2004-09-15 | 607.57 |
| 2004-09-16 | 609.41 |
| 2004-09-17 | 611.87 |
| 2004-09-20 | 609.54 |
| 2004-09-21 | 614.44 |
| 2004-09-22 | 608.16 |
| 2004-09-23 | 606.45 |
| 2004-09-24 | 606.22 |
| 2004-09-27 | 602.83 |
| 2004-09-28 | 605.81 |
| 2004-09-29 | 608.23 |
| 2004-09-30 | 609.44 |
| 2004-10-01 | 618.28 |
| 2004-10-04 | 620.75 |
| 2004-10-05 | 621.48 |
| 2004-10-06 | 624.21 |
| 2004-10-07 | 619.79 |
| 2004-10-08 | 618.82 |
| 2004-10-11 | 619.17 |
| 2004-10-12 | 614.75 |
| 2004-10-13 | 611.36 |
| 2004-10-14 | 608.42 |
| 2004-10-15 | 610.92 |
| 2004-10-18 | 612.57 |
| 2004-10-19 | 611.44 |
| 2004-10-20 | 610.47 |
| 2004-10-21 | 612.41 |
| 2004-10-22 | 609.42 |
| 2004-10-25 | 607.64 |
| 2004-10-26 | 613.43 |
| 2004-10-27 | 620.67 |
| 2004-10-28 | 623.04 |
| 2004-10-29 | 623.31 |
| 2004-11-01 | 624.93 |
| 2004-11-02 | 626.59 |
| 2004-11-03 | 633.85 |
| 2004-11-04 | 640.69 |
| 2004-11-05 | 644.21 |
| 2004-11-08 | 643.64 |
| 2004-11-09 | 642.68 |
| 2004-11-10 | 642.45 |
| 2004-11-11 | 646.92 |
| 2004-11-12 | 652.99 |
| 2004-11-15 | 654.05 |
| 2004-11-16 | 650.97 |
| 2004-11-17 | 656.62 |
| 2004-11-18 | 656.06 |
| 2004-11-19 | 651.76 |
| 2004-11-22 | 651.55 |
| 2004-11-23 | 652.49 |
| 2004-11-24 | 655.36 |
| 2004-11-25 | . |
| 2004-11-26 | 658.44 |
| 2004-11-29 | 658.26 |
| 2004-11-30 | 655.59 |
| 2004-12-01 | 662.84 |
| 2004-12-02 | 663.80 |
| 2004-12-03 | 665.04 |
| 2004-12-06 | 664.34 |
| 2004-12-07 | 660.23 |
| 2004-12-08 | 657.77 |
| 2004-12-09 | 657.54 |
| 2004-12-10 | 656.62 |
| 2004-12-13 | 663.27 |
| 2004-12-14 | 665.39 |
| 2004-12-15 | 669.29 |
| 2004-12-16 | 667.33 |
| 2004-12-17 | 663.03 |
| 2004-12-20 | 666.71 |
| 2004-12-21 | 669.33 |
| 2004-12-22 | 672.40 |
| 2004-12-23 | 674.81 |
| 2004-12-24 | . |
| 2004-12-27 | 675.85 |
| 2004-12-28 | 678.83 |
| 2004-12-29 | 678.23 |
| 2004-12-30 | 680.08 |
| 2004-12-31 | 679.66 |
| 2005-01-03 | 675.36 |
| 2005-01-04 | 667.80 |
| 2005-01-05 | 664.07 |
| 2005-01-06 | 664.01 |
| 2005-01-07 | 662.86 |
| 2005-01-10 | 665.22 |
| 2005-01-11 | 662.94 |
| 2005-01-12 | 665.31 |
| 2005-01-13 | 661.38 |
| 2005-01-14 | 663.24 |
| 2005-01-17 | . |
| 2005-01-18 | 666.54 |
| 2005-01-19 | 663.42 |
| 2005-01-20 | 657.41 |
| 2005-01-21 | 655.64 |
| 2005-01-24 | 655.55 |
| 2005-01-25 | 656.23 |
| 2005-01-26 | 661.07 |
| 2005-01-27 | 661.36 |
#2005-01-28| 659.17
#2005-01-31| 664.53
#2005-02-01| 668.00
#2005-02-02| 670.58
#2005-02-03| 667.99
#2005-02-04| 674.24
#2005-02-07| 673.57
#2005-02-08| 672.83
#2005-02-09| 670.22
#2005-02-10| 674.20
#2005-02-11| 678.40
#2005-02-14| 681.50
#2005-02-15| 683.75
#2005-02-16| 682.79
#2005-02-17| 681.24
#2005-02-18| 682.35
#2005-02-21| .
#2005-02-22| 678.91
#2005-02-23| 678.59
#2005-02-24| 681.83
#2005-02-25| 688.69
#2005-02-28| 688.04
#2005-03-01| 689.85
#2005-03-02| 688.99
#2005-03-03| 689.67
#2005-03-04| 697.25
#2005-03-07| 697.21
#2005-03-08| 697.08
#2005-03-09| 692.86
#2005-03-10| 691.37
#2005-03-11| 690.22
#2005-03-14| 690.11
#2005-03-15| 687.45
#2005-03-16| 683.88
#2005-03-17| 683.52
#2005-03-18| 682.54
#2005-03-21| 678.56
#2005-03-22| 675.42
#2005-03-23| 670.42
#2005-03-24| 669.74
#2005-03-25| .
#2005-03-28| 669.80
#2005-03-29| 666.36
#2005-03-30| 671.71
#2005-03-31| 673.30
#2005-04-01| 672.06
#2005-04-04| 669.38
#2005-04-05| 673.16
#2005-04-06| 675.26
#2005-04-07| 679.30
#2005-04-08| 675.71
#2005-04-11| 676.80
#2005-04-12| 676.23
#2005-04-13| 673.16
#2005-04-14| 666.23
#2005-04-15| 658.42
#2005-04-18| 655.01
#2005-04-19| 660.30
#2005-04-20| 655.65
#2005-04-21| 663.14
#2005-04-22| 662.86
#2005-04-25| 665.71
#2005-04-26| 661.55
#2005-04-27| 660.36
#2005-04-28| 655.42
#2005-04-29| 660.40
#2005-05-02| 662.05
#2005-05-03| 663.11
#2005-05-04| 671.07
#2005-05-05| 671.51
#2005-05-06| 671.76
#2005-05-09| 672.86
#2005-05-10| 668.03
#2005-05-11| 667.73
#2005-05-12| 662.82
#2005-05-13| 659.46
#2005-05-16| 661.30
#2005-05-17| 664.16
#2005-05-18| 670.52
#2005-05-19| 674.33
#2005-05-20| 672.49
#2005-05-23| 676.04
#2005-05-24| 676.72
#2005-05-25| 674.77
#2005-05-26| 677.39
#2005-05-27| 679.16
#2005-05-30| .
#2005-05-31| 675.19
#2005-06-01| 680.16
#2005-06-02| 681.58
#2005-06-03| 679.23
#2005-06-06| 679.70
#2005-06-07| 681.35
#2005-06-08| 681.50
#2005-06-09| 680.73
#2005-06-10| 680.14
#2005-06-13| 679.95
#2005-06-14| 681.46
#2005-06-15| 683.51
#2005-06-16| 686.04
#2005-06-17| 691.48
#2005-06-20| 689.60
#2005-06-21| 689.77
#2005-06-22| 690.72
#2005-06-23| 685.88
#2005-06-24| 681.64
#2005-06-27| 680.28
#2005-06-28| 684.16
#2005-06-29| 683.91
#2005-06-30| 680.85
#2005-07-01| 680.94
#2005-07-04| .
#2005-07-05| 683.39
#2005-07-06| 682.02
#2005-07-07| 679.70
#2005-07-08| 686.69
#2005-07-11| 693.64
#2005-07-12| 697.14
#2005-07-13| 696.60
#2005-07-14| 699.32
#2005-07-15| 698.43
#2005-07-18| 696.40
#2005-07-19| 698.65
#2005-07-20| 700.59
#2005-07-21| 701.43
#2005-07-22| 703.82
#2005-07-25| 702.17
#2005-07-26| 701.45
#2005-07-27| 704.86
#2005-07-28| 709.38
#2005-07-29| 707.96
#2005-08-01| 710.23
#2005-08-02| 716.27
#2005-08-03| 718.64
#2005-08-04| 714.90
#2005-08-05| 709.13
#2005-08-08| 710.20
#2005-08-09| 714.13
#2005-08-10| 718.20
#2005-08-11| 722.77
#2005-08-12| 720.16
#2005-08-15| 720.01
#2005-08-16| 714.07
#2005-08-17| 712.97
#2005-08-18| 708.34
#2005-08-19| 710.13
#2005-08-22| 714.29
#2005-08-23| 710.77
#2005-08-24| 707.90
#2005-08-25| 708.11
#2005-08-26| 705.29
#2005-08-29| 705.87
#2005-08-30| 704.13
#2005-08-31| 712.14
#2005-09-01| 718.82
#2005-09-02| 719.57
#2005-09-05| .
#2005-09-06| 726.65
#2005-09-07| 727.88
#2005-09-08| 725.43
#2005-09-09| 731.20
#2005-09-12| 729.23
#2005-09-13| 724.55
#2005-09-14| 724.98
#2005-09-15| 724.46
#2005-09-16| 728.90
#2005-09-19| 726.91
#2005-09-20| 726.09
#2005-09-21| 722.32
#2005-09-22| 720.77
#2005-09-23| 719.75
#2005-09-26| 723.49
#2005-09-27| 722.04
#2005-09-28| 725.83
#2005-09-29| 730.55
#2005-09-30| 732.33
#2005-10-03| 730.84
#2005-10-04| 728.16
#2005-10-05| 718.30
#2005-10-06| 713.23
#2005-10-07| 713.90
#2005-10-10| 711.08
#2005-10-11| 711.75
#2005-10-12| 707.47
#2005-10-13| 701.98
#2005-10-14| 707.28
#2005-10-17| 707.74
#2005-10-18| 700.75
#2005-10-19| 702.81
#2005-10-20| 697.63
#2005-10-21| 698.43
#2005-10-24| 706.56
#2005-10-25| 708.38
#2005-10-26| 707.48
#2005-10-27| 701.92
#2005-10-28| 706.76
#2005-10-31| 713.87
#2005-11-01| 714.95
#2005-11-02| 721.75
#2005-11-03| 726.16
#2005-11-04| 723.13
#2005-11-07| 724.44
#2005-11-08| 723.28
#2005-11-09| 723.04
#2005-11-10| 726.07
#2005-11-11| 729.62
#2005-11-14| 728.51
#2005-11-15| 725.29
#2005-11-16| 725.80
#2005-11-17| 733.31
#2005-11-18| 736.67
#2005-11-21| 740.53
#2005-11-22| 741.67
#2005-11-23| 746.54
#2005-11-24| .
#2005-11-25| 747.04
#2005-11-28| 744.03
#2005-11-29| 743.32
#2005-11-30| 739.78
#2005-12-01| 747.85
#2005-12-02| 751.05
#2005-12-05| 751.12
#2005-12-06| 753.28
#2005-12-07| 750.66
#2005-12-08| 750.93
#2005-12-09| 752.48
#2005-12-12| 756.63
#2005-12-13| 759.28
#2005-12-14| 762.50
#2005-12-15| 759.21
#2005-12-16| 760.79
#2005-12-19| 758.79
#2005-12-20| 757.85
#2005-12-21| 759.56
#2005-12-22| 762.31
#2005-12-23| 763.01
#2005-12-26| .
#2005-12-27| 758.89
#2005-12-28| 760.77
#2005-12-29| 760.03
#2005-12-30| 755.28
#2006-01-02| .
#2006-01-03| 769.75
#2006-01-04| 777.73
#2006-01-05| 777.73
#2006-01-06| 785.14
#2006-01-09| 786.51
#2006-01-10| 784.10
#2006-01-11| 788.38
#2006-01-12| 786.09
#2006-01-13| 785.70
#2006-01-16| .
#2006-01-17| 780.31
#2006-01-18| 774.07
#2006-01-19| 780.89
#2006-01-20| 772.09
#2006-01-23| 775.08
#2006-01-24| 776.63
#2006-01-25| 778.20
#2006-01-26| 783.78
#2006-01-27| 790.24
#2006-01-30| 790.16
#2006-01-31| 791.15
#2006-02-01| 792.27
#2006-02-02| 785.79
#2006-02-03| 780.31
#2006-02-06| 781.86
#2006-02-07| 776.42
#2006-02-08| 776.22
#2006-02-09| 779.29
#2006-02-10| 778.34
#2006-02-13| 775.41
#2006-02-14| 780.00
#2006-02-15| 781.45
#2006-02-16| 786.58
#2006-02-17| 787.26
#2006-02-20| .
#2006-02-21| 787.69
#2006-02-22| 790.77
#2006-02-23| 791.74
#2006-02-24| 792.58
#2006-02-27| 796.51
#2006-02-28| 789.62
#2006-03-01| 794.74
#2006-03-02| 794.31
#2006-03-03| 793.11
#2006-03-06| 790.93
#2006-03-07| 783.73
#2006-03-08| 782.44
#2006-03-09| 783.27
#2006-03-10| 786.53
#2006-03-13| 791.98
#2006-03-14| 799.05
#2006-03-15| 802.74
#2006-03-16| 805.47
#2006-03-17| 807.84
#2006-03-20| 808.44
#2006-03-21| 803.32
#2006-03-22| 805.98
#2006-03-23| 802.43
#2006-03-24| 805.47
#2006-03-27| 804.46
#2006-03-28| 801.19
#2006-03-29| 803.68
#2006-03-30| 810.09
#2006-03-31| 806.11
#2006-04-03| 811.67
#2006-04-04| 816.23
#2006-04-05| 820.10
#2006-04-06| 821.28
#2006-04-07| 813.87
#2006-04-10| 814.78
#2006-04-11| 809.08
#2006-04-12| 807.15
#2006-04-13| 807.95
#2006-04-14| .
#2006-04-17| 811.37
#2006-04-18| 820.69
#2006-04-19| 826.80
#2006-04-20| 827.39
#2006-04-21| 831.08
#2006-04-24| 828.64
#2006-04-25| 826.99
#2006-04-26| 830.74
#2006-04-27| 833.15
#2006-04-28| 833.34
#2006-05-01| 834.28
#2006-05-02| 841.26
#2006-05-03| 837.07
#2006-05-04| 841.18
#2006-05-05| 850.63
#2006-05-08| 852.73
#2006-05-09| 855.13
#2006-05-10| 853.27
#2006-05-11| 846.20
#2006-05-12| 834.73
#2006-05-15| 827.12
#2006-05-16| 826.06
#2006-05-17| 811.95
#2006-05-18| 804.40
#2006-05-19| 802.30
#2006-05-22| 792.06
#2006-05-23| 796.58
#2006-05-24| 791.37
#2006-05-25| 799.80
#2006-05-26| 808.32
#2006-05-29| .
#2006-05-30| 799.84
#2006-05-31| 801.80
#2006-06-01| 807.89
#2006-06-02| 814.64
#2006-06-05| 804.66
#2006-06-06| 793.41
#2006-06-07| 788.50
#2006-06-08| 774.64
#2006-06-09| 778.69
#2006-06-12| 769.77
#2006-06-13| 754.03
#2006-06-14| 758.65
#2006-06-15| 774.57
#2006-06-16| 775.98
#2006-06-19| 770.91
#2006-06-20| 771.27
#2006-06-21| 777.49
#2006-06-22| 777.09
#2006-06-23| 775.78
#2006-06-26| 777.84
#2006-06-27| 774.25
#2006-06-28| 774.97
#2006-06-29| 791.05
#2006-06-30| 803.31
#2006-07-03| 809.22
#2006-07-04| .
#2006-07-05| 800.63
#2006-07-06| 804.89
#2006-07-07| 804.09
#2006-07-10| 805.21
#2006-07-11| 804.43
#2006-07-12| 797.90
#2006-07-13| 787.20
#2006-07-14| 778.55
#2006-07-17| 773.08
#2006-07-18| 771.30
#2006-07-19| 785.93
#2006-07-20| 787.83
#2006-07-21| 783.00
#2006-07-24| 792.89
#2006-07-25| 797.94
#2006-07-26| 798.55
#2006-07-27| 804.58
#2006-07-28| 812.53
#2006-07-31| 811.51
#2006-08-01| 806.21
#2006-08-02| 813.82
#2006-08-03| 812.28
#2006-08-04| 817.62
#2006-08-07| 811.58
#2006-08-08| 811.59
#2006-08-09| 814.07
#2006-08-10| 811.56
#2006-08-11| 809.65
#2006-08-14| 811.88
#2006-08-15| 821.13
#2006-08-16| 829.21
#2006-08-17| 830.89
#2006-08-18| 830.36
#2006-08-21| 830.00
#2006-08-22| 830.26
#2006-08-23| 826.44
#2006-08-24| 826.29
#2006-08-25| 824.73
#2006-08-28| 828.12
#2006-08-29| 830.12
#2006-08-30| 833.39
#2006-08-31| 832.57
#2006-09-01| 836.42
#2006-09-04| .
#2006-09-05| 839.98
#2006-09-06| 830.97
#2006-09-07| 823.13
#2006-09-08| 823.72
#2006-09-11| 819.31
#2006-09-12| 826.57
#2006-09-13| 829.78
#2006-09-14| 831.08
#2006-09-15| 830.35
#2006-09-18| 832.90
#2006-09-19| 831.11
#2006-09-20| 833.83
#2006-09-21| 833.64
#2006-09-22| 829.85
#2006-09-25| 831.50
#2006-09-26| 836.73
#2006-09-27| 842.04
#2006-09-28| 843.58
#2006-09-29| 841.86
#2006-10-02| 843.21
#2006-10-03| 841.86
#2006-10-04| 846.88
#2006-10-05| 852.60
#2006-10-06| 849.05
#2006-10-09| 849.93
#2006-10-10| 851.67
#2006-10-11| 850.33
#2006-10-12| 856.22
#2006-10-13| 859.02
#2006-10-16| 863.00
#2006-10-17| 858.45
#2006-10-18| 860.77
#2006-10-19| 863.33
#2006-10-20| 865.35
#2006-10-23| 868.11
#2006-10-24| 868.55
#2006-10-25| 872.50
#2006-10-26| 877.61
#2006-10-27| 874.13
#2006-10-30| 871.32
#2006-10-31| 872.87
#2006-11-01| 871.57
#2006-11-02| 870.26
#2006-11-03| 869.26
#2006-11-06| 877.40
#2006-11-07| 882.86
#2006-11-08| 881.94
#2006-11-09| 879.77
#2006-11-10| 881.25
#2006-11-13| 880.95
#2006-11-14| 885.06
#2006-11-15| 888.05
#2006-11-16| 889.04
#2006-11-17| 887.35
#2006-11-20| 885.84
#2006-11-21| 888.41
#2006-11-22| 894.24
#2006-11-23| .
#2006-11-24| 893.37
#2006-11-27| 884.16
#2006-11-28| 884.03
#2006-11-29| 894.56
#2006-11-30| 897.36
#2006-12-01| 895.71
#2006-12-04| 901.09
#2006-12-05| 905.51
#2006-12-06| 906.42
#2006-12-07| 905.83
#2006-12-08| 905.79
#2006-12-11| 905.72
#2006-12-12| 906.64
#2006-12-13| 908.47
#2006-12-14| 914.98
#2006-12-15| 915.85
#2006-12-18| 914.29
#2006-12-19| 913.44
#2006-12-20| 916.08
#2006-12-21| 913.70
#2006-12-22| 909.81
#2006-12-25| .
#2006-12-26| 911.08
#2006-12-27| 919.46
#2006-12-28| 920.19
#2006-12-29| 918.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 922.23
#2007-01-04| 918.76
#2007-01-05| 909.80
#2007-01-08| 910.33
#2007-01-09| 909.20
#2007-01-10| 904.55
#2007-01-11| 911.21
#2007-01-12| 918.69
#2007-01-15| .
#2007-01-16| 920.98
#2007-01-17| 920.85
#2007-01-18| 919.41
#2007-01-19| 922.44
#2007-01-22| 920.61
#2007-01-23| 924.15
#2007-01-24| 930.34
#2007-01-25| 923.99
#2007-01-26| 918.61
#2007-01-29| 918.58
#2007-01-30| 923.47
#2007-01-31| 925.90
#2007-02-01| 934.27
#2007-02-02| 935.53
#2007-02-05| 933.98
#2007-02-06| 937.06
#2007-02-07| 940.05
#2007-02-08| 937.01
#2007-02-09| 935.17
#2007-02-12| 929.70
#2007-02-13| 936.00
#2007-02-14| 946.06
#2007-02-15| 948.91
#2007-02-16| 947.82
#2007-02-19| .
#2007-02-20| 949.76
#2007-02-21| 946.57
#2007-02-22| 947.65
#2007-02-23| 948.50
#2007-02-26| 949.84
#2007-02-27| 925.03
#2007-02-28| 917.45
#2007-03-01| 911.16
#2007-03-02| 904.07
#2007-03-05| 890.02
#2007-03-06| 903.13
#2007-03-07| 904.61
#2007-03-08| 913.13
#2007-03-09| 914.90
#2007-03-12| 917.84
#2007-03-13| 905.06
#2007-03-14| 897.34
#2007-03-15| 906.36
#2007-03-16| 905.43
#2007-03-19| 915.96
#2007-03-20| 921.94
#2007-03-21| 932.06
#2007-03-22| 939.92
#2007-03-23| 941.57
#2007-03-26| 940.42
#2007-03-27| 936.91
#2007-03-28| 931.54
#2007-03-29| 936.16
#2007-03-30| 935.30
#2007-04-02| 937.49
#2007-04-03| 946.52
#2007-04-04| 950.37
#2007-04-05| 953.45
#2007-04-06| .
#2007-04-09| 953.09
#2007-04-10| 958.61
#2007-04-11| 955.79
#2007-04-12| 958.69
#2007-04-13| 962.24
#2007-04-16| 973.48
#2007-04-17| 975.31
#2007-04-18| 975.56
#2007-04-19| 971.55
#2007-04-20| 981.09
#2007-04-23| 979.20
#2007-04-24| 977.56
#2007-04-25| 984.82
#2007-04-26| 983.80
#2007-04-27| 982.10
#2007-04-30| 978.07
#2007-05-01| 977.06
#2007-05-02| 982.99
#2007-05-03| 986.90
#2007-05-04| 992.10
#2007-05-07| 996.54
#2007-05-08| 991.01
#2007-05-09| 995.14
#2007-05-10| 984.36
#2007-05-11| 990.19
#2007-05-14| 990.80
#2007-05-15| 991.40
#2007-05-16| 995.52
#2007-05-17| 994.04
#2007-05-18|1000.07
#2007-05-21|1001.52
#2007-05-22|1002.08
#2007-05-23|1004.89
#2007-05-24| 995.20
#2007-05-25| 997.46
#2007-05-28| .
#2007-05-29|1000.96
#2007-05-30|1002.73
#2007-05-31|1008.43
#2007-06-01|1014.77
#2007-06-04|1017.38
#2007-06-05|1013.95
#2007-06-06|1003.61
#2007-06-07| 990.15
#2007-06-08| 990.72
#2007-06-11| 994.38
#2007-06-12| 986.65
#2007-06-13| 994.22
#2007-06-14|1004.06
#2007-06-15|1014.66
#2007-06-18|1015.92
#2007-06-19|1016.36
#2007-06-20|1011.20
#2007-06-21|1011.40
#2007-06-22|1003.67
#2007-06-25|1000.62
#2007-06-26| 996.78
#2007-06-27| 997.63
#2007-06-28|1003.26
#2007-06-29|1006.69
#2007-07-02|1016.22
#2007-07-03|1022.26
#2007-07-04| .
#2007-07-05|1023.28
#2007-07-06|1028.61
#2007-07-09|1032.54
#2007-07-10|1024.87
#2007-07-11|1026.37
#2007-07-12|1040.63
#2007-07-13|1046.91
#2007-07-16|1045.91
#2007-07-17|1044.58
#2007-07-18|1039.54
#2007-07-19|1047.16
#2007-07-20|1039.94
#2007-07-23|1043.61
#2007-07-24|1029.47
#2007-07-25|1024.65
#2007-07-26|1002.04
#2007-07-27| 985.47
#2007-07-30| 991.47
#2007-07-31| 993.65
#2007-08-01| 986.12
#2007-08-02| 991.75
#2007-08-03| 978.21
#2007-08-06| 984.17
#2007-08-07| 989.98
#2007-08-08|1008.18
#2007-08-09| 985.98
#2007-08-10| 970.18
#2007-08-13| 976.15
#2007-08-14| 961.98
#2007-08-15| 947.76
#2007-08-16| 931.58
#2007-08-17| 947.60
#2007-08-20| 955.78
#2007-08-21| 958.30
#2007-08-22| 971.49
#2007-08-23| 977.57
#2007-08-24| 985.55
#2007-08-27| 984.96
#2007-08-28| 967.79
#2007-08-29| 977.89
#2007-08-30| 981.00
#2007-08-31| 995.03
#2007-09-03| .
#2007-09-04|1002.15
#2007-09-05| 992.58
#2007-09-06| 998.00
#2007-09-07| 985.38
#2007-09-10| 979.90
#2007-09-11| 993.71
#2007-09-12| 996.64
#2007-09-13|1003.77
#2007-09-14|1002.95
#2007-09-17| 995.30
#2007-09-18|1012.19
#2007-09-19|1032.19
#2007-09-20|1033.00
#2007-09-21|1036.38
#2007-09-24|1036.54
#2007-09-25|1035.17
#2007-09-26|1040.02
#2007-09-27|1049.53
#2007-09-28|1051.03
#2007-10-01|1061.22
#2007-10-02|1063.86
#2007-10-03|1061.22
#2007-10-04|1060.73
#2007-10-05|1071.70
#2007-10-08|1067.73
#2007-10-09|1076.19
#2007-10-10|1079.31
#2007-10-11|1083.98
#2007-10-12|1083.17
#2007-10-15|1078.88
#2007-10-16|1068.21
#2007-10-17|1071.70
#2007-10-18|1072.68
#2007-10-19|1054.78
#2007-10-22|1044.92
#2007-10-23|1059.84
#2007-10-24|1056.70
#2007-10-25|1063.33
#2007-10-26|1079.46
#2007-10-29|1090.57
#2007-10-30|1085.25
#2007-10-31|1096.69
#2007-11-01|1078.06
#2007-11-02|1074.04
#2007-11-05|1064.66
#2007-11-06|1076.47
#2007-11-07|1064.40
#2007-11-08|1057.36
#2007-11-09|1043.14
#2007-11-12|1026.54
#2007-11-13|1042.99
#2007-11-14|1050.80
#2007-11-15|1036.69
#2007-11-16|1033.59
#2007-11-19|1018.02
#2007-11-20|1027.46
#2007-11-21|1007.05
#2007-11-22| .
#2007-11-23|1021.21
#2007-11-26|1014.92
#2007-11-27|1019.35
#2007-11-28|1039.01
#2007-11-29|1046.44
#2007-11-30|1053.88
#2007-12-03|1049.94
#2007-12-04|1044.84
#2007-12-05|1057.35
#2007-12-06|1066.45
#2007-12-07|1069.53
#2007-12-10|1075.66
#2007-12-11|1063.34
#2007-12-12|1064.86
#2007-12-13|1050.60
#2007-12-14|1037.53
#2007-12-17|1017.31
#2007-12-18|1020.02
#2007-12-19|1018.42
#2007-12-20|1021.35
#2007-12-21|1037.24
#2007-12-24|1045.02
#2007-12-25| .
#2007-12-26|1050.21
#2007-12-27|1045.85
#2007-12-28|1048.52
#2007-12-31|1044.08
#2008-01-01| .
#2008-01-02|1036.34
#2008-01-03|1034.92
#2008-01-04|1016.66
#2008-01-07|1012.44
#2008-01-08|1008.27
#2008-01-09|1011.96
#2008-01-10|1012.41
#2008-01-11|1003.50
#2008-01-14|1011.43
#2008-01-15| 988.37
#2008-01-16| 969.71
#2008-01-17| 956.43
#2008-01-18| 948.82
#2008-01-21| .
#2008-01-22| 912.39
#2008-01-23| 917.18
#2008-01-24| 943.91
#2008-01-25| 945.56
#2008-01-28| 946.41
#2008-01-29| 955.50
#2008-01-30| 949.15
#2008-01-31| 957.46
#2008-02-01| 973.62
#2008-02-04| 973.27
#2008-02-05| 944.43
#2008-02-06| 936.53
#2008-02-07| 930.72
#2008-02-08| 929.65
#2008-02-11| 928.36
#2008-02-12| 944.33
#2008-02-13| 950.51
#2008-02-14| 952.51
#2008-02-15| 948.88
#2008-02-18| .
#2008-02-19| 958.36
#2008-02-20| 951.43
#2008-02-21| 954.29
#2008-02-22| 955.00
#2008-02-25| 969.14
#2008-02-26| 979.40
#2008-02-27| 987.31
#2008-02-28| 980.40
#2008-02-29| 960.64
#2008-03-03| 951.38
#2008-03-04| 945.69
#2008-03-05| 954.13
#2008-03-06| 944.62
#2008-03-07| 931.42
#2008-03-10| 917.86
#2008-03-11| 938.34
#2008-03-12| 944.99
#2008-03-13| 940.36
#2008-03-14| 927.78
#2008-03-17| 906.76
#2008-03-18| 935.69
#2008-03-19| 921.74
#2008-03-20| 922.65
#2008-03-21| .
#2008-03-24| 932.82
#2008-03-25| 953.03
#2008-03-26| 952.82
#2008-03-27| 951.10
#2008-03-28| 947.65
#2008-03-31| 947.41
#2008-04-01| 966.64
#2008-04-02| 976.26
#2008-04-03| 979.18
#2008-04-04| 983.58
#2008-04-07| 988.76
#2008-04-08| 982.16
#2008-04-09| 977.00
#2008-04-10| 980.16
#2008-04-11| 969.08
#2008-04-14| 961.96
#2008-04-15| 966.35
#2008-04-16| 987.42
#2008-04-17| 986.09
#2008-04-18| 996.69
#2008-04-21|1002.69
#2008-04-22| 998.27
#2008-04-23| 999.42
#2008-04-24| 997.74
#2008-04-25|1005.60
#2008-04-28|1008.05
#2008-04-29|1002.08
#2008-04-30|1003.03
#2008-05-01|1007.66
#2008-05-02|1017.56
#2008-05-05|1017.29
#2008-05-06|1021.88
#2008-05-07|1012.28
#2008-05-08|1013.23
#2008-05-09|1004.91
#2008-05-12|1013.63
#2008-05-13|1015.27
#2008-05-14|1018.74
#2008-05-15|1028.37
#2008-05-16|1036.42
#2008-05-19|1041.51
#2008-05-20|1032.44
#2008-05-21|1023.84
#2008-05-22|1023.28
#2008-05-23|1011.86
#2008-05-26| .
#2008-05-27|1008.32
#2008-05-28|1010.66
#2008-05-29|1014.51
#2008-05-30|1018.92
#2008-06-02|1012.74
#2008-06-03|1007.15
#2008-06-04|1002.21
#2008-06-05|1012.03
#2008-06-06| 998.44
#2008-06-09| 993.62
#2008-06-10| 979.62
#2008-06-11| 970.39
#2008-06-12| 966.88
#2008-06-13| 973.88
#2008-06-16| 979.07
#2008-06-17| 980.78
#2008-06-18| 973.35
#2008-06-19| 968.94
#2008-06-20| 955.65
#2008-06-23| 952.09
#2008-06-24| 949.57
#2008-06-25| 955.46
#2008-06-26| 939.71
#2008-06-27| 934.57
#2008-06-30| 938.11
#2008-07-01| 931.28
#2008-07-02| 921.07
#2008-07-03| 917.70
#2008-07-04| .
#2008-07-07| 914.10
#2008-07-08| 914.08
#2008-07-09| 913.28
#2008-07-10| 913.23
#2008-07-11| 905.48
#2008-07-14| 903.09
#2008-07-15| 889.81
#2008-07-16| 897.92
#2008-07-17| 912.64
#2008-07-18| 913.54
#2008-07-21| 919.36
#2008-07-22| 923.75
#2008-07-23| 929.51
#2008-07-24| 916.30
#2008-07-25| 912.94
#2008-07-28| 903.79
#2008-07-29| 907.97
#2008-07-30| 923.56
#2008-07-31| 918.68
#2008-08-01| 909.59
#2008-08-04| 900.23
#2008-08-05| 912.60
#2008-08-06| 918.98
#2008-08-07| 908.66
#2008-08-08| 910.41
#2008-08-11| 917.05
#2008-08-12| 908.82
#2008-08-13| 898.98
#2008-08-14| 903.15
#2008-08-15| 899.66
#2008-08-18| 893.87
#2008-08-19| 880.18
#2008-08-20| 887.68
#2008-08-21| 889.93
#2008-08-22| 896.33
#2008-08-25| 886.94
#2008-08-26| 884.90
#2008-08-27| 891.71
#2008-08-28| 901.94
#2008-08-29| 899.32
#2008-09-01| .
#2008-09-02| 888.16
#2008-09-03| 880.44
#2008-09-04| 857.23
#2008-09-05| 847.43
#2008-09-08| 868.09
#2008-09-09| 845.38
#2008-09-10| 843.88
#2008-09-11| 842.34
#2008-09-12| 855.10
#2008-09-15| 823.94
#2008-09-16| 814.94
#2008-09-17| 790.57
#2008-09-18| 805.86
#2008-09-19| 857.22
#2008-09-22| 844.33
#2008-09-23| 832.54
#2008-09-24| 829.82
#2008-09-25| 842.00
#2008-09-26| 834.92
#2008-09-29| 777.38
#2008-09-30| 791.34
#2008-10-01| 792.72
#2008-10-02| 764.99
#2008-10-03| 762.17
#2008-10-06| 715.81
#2008-10-07| 694.88
#2008-10-08| 668.34
#2008-10-09| 640.81
#2008-10-10| 609.87
#2008-10-13| 669.30
#2008-10-14| 686.81
#2008-10-15| 636.56
#2008-10-16| 626.27
#2008-10-17| 633.47
#2008-10-20| 660.06
#2008-10-21| 647.58
#2008-10-22| 606.01
#2008-10-23| 605.65
#2008-10-24| 578.11
#2008-10-27| 553.41
#2008-10-28| 592.32
#2008-10-29| 612.96
#2008-10-30| 634.61
#2008-10-31| 639.68
#2008-11-03| 643.95
#2008-11-04| 672.98
#2008-11-05| 656.28
#2008-11-06| 617.51
#2008-11-07| 628.64
#2008-11-10| 631.14
#2008-11-11| 607.48
#2008-11-12| 583.25
#2008-11-13| 598.45
#2008-11-14| 589.90
#2008-11-17| 575.83
#2008-11-18| 576.77
#2008-11-19| 550.53
#2008-11-20| 517.23
#2008-11-21| 532.80
#2008-11-24| 568.72
#2008-11-25| 577.87
#2008-11-26| 587.71
#2008-11-27| .
#2008-11-28| 598.30
#2008-12-01| 557.84
#2008-12-02| 568.11
#2008-12-03| 577.07
#2008-12-04| 567.30
#2008-12-05| 570.07
#2008-12-08| 603.01
#2008-12-09| 597.33
#2008-12-10| 606.33
#2008-12-11| 602.11
#2008-12-12| 596.62
#2008-12-15| 599.71
#2008-12-16| 617.67
#2008-12-17| 624.34
#2008-12-18| 619.58
#2008-12-19| 611.75
#2008-12-22| 601.61
#2008-12-23| 597.50
#2008-12-24| 597.45
#2008-12-25| .
#2008-12-26| 599.88
#2008-12-29| 604.95
#2008-12-30| 615.30
#2008-12-31| 618.25
#2009-01-01| .
#2009-01-02| 636.16
#2009-01-05| 637.64
#2009-01-06| 640.52
#2009-01-07| 631.82
#2009-01-08| 629.72
#2009-01-09| 619.08
#2009-01-12| 604.77
#2009-01-13| 597.75
#2009-01-14| 579.96
#2009-01-15| 573.54
#2009-01-16| 582.10
#2009-01-19| .
#2009-01-20| 553.73
#2009-01-21| 563.50
#2009-01-22| 558.60
#2009-01-23| 555.41
#2009-01-26| 566.32
#2009-01-27| 573.41
#2009-01-28| 590.40
#2009-01-29| 577.22
#2009-01-30| 565.19
#2009-02-02| 558.51
#2009-02-03| 569.00
#2009-02-04| 572.50
#2009-02-05| 575.91
#2009-02-06| 589.28
#2009-02-09| 594.06
#2009-02-10| 574.67
#2009-02-11| 573.32
#2009-02-12| 567.89
#2009-02-13| 568.81
#2009-02-16| .
#2009-02-17| 540.21
#2009-02-18| 537.14
#2009-02-19| 537.13
#2009-02-20| 524.75
#2009-02-23| 516.07
#2009-02-24| 522.88
#2009-02-25| 520.55
#2009-02-26| 520.58
#2009-02-27| 511.41
#2009-03-02| 486.37
#2009-03-03| 481.54
#2009-03-04| 494.04
#2009-03-05| 479.23
#2009-03-06| 478.69
#2009-03-09| 473.42
#2009-03-10| 498.52
#2009-03-11| 502.71
#2009-03-12| 512.81
#2009-03-13| 520.45
#2009-03-16| 526.70
#2009-03-17| 535.32
#2009-03-18| 541.49
#2009-03-19| 550.20
#2009-03-20| 541.94
#2009-03-23| 570.27
#2009-03-24| 566.56
#2009-03-25| 570.22
#2009-03-26| 579.99
#2009-03-27| 568.15
#2009-03-30| 545.22
#2009-03-31| 554.42
#2009-04-01| 562.77
#2009-04-02| 586.80
#2009-04-03| 587.92
#2009-04-06| 584.69
#2009-04-07| 574.87
#2009-04-08| 576.20
#2009-04-09| 593.44
#2009-04-10| .
#2009-04-13| 596.77
#2009-04-14| 594.05
#2009-04-15| 595.12
#2009-04-16| 602.48
#2009-04-17| 604.74
#2009-04-20| 584.61
#2009-04-21| 588.53
#2009-04-22| 588.26
#2009-04-23| 593.78
#2009-04-24| 605.69
#2009-04-27| 600.97
#2009-04-28| 594.47
#2009-04-29| 609.17
#2009-04-30| 614.62
#2009-05-01| 616.68
#2009-05-04| 636.41
#2009-05-05| 637.00
#2009-05-06| 645.48
#2009-05-07| 645.23
#2009-05-08| 657.82
#2009-05-11| 650.99
#2009-05-12| 650.85
#2009-05-13| 637.33
#2009-05-14| 637.22
#2009-05-15| 637.53
#2009-05-18| 650.28
#2009-05-19| 658.31
#2009-05-20| 662.57
#2009-05-21| 651.08
#2009-05-22| 654.01
#2009-05-25| .
#2009-05-26| 663.94
#2009-05-27| 661.43
#2009-05-28| 664.67
#2009-05-29| 674.77
#2009-06-01| 692.36
#2009-06-02| 694.98
#2009-06-03| 683.74
#2009-06-04| 685.78
#2009-06-05| 684.47
#2009-06-08| 678.97
#2009-06-09| 683.21
#2009-06-10| 688.04
#2009-06-11| 693.87
#2009-06-12| 692.45
#2009-06-15| 674.62
#2009-06-16| 669.76
#2009-06-17| 663.55
#2009-06-18| 667.15
#2009-06-19| 671.77
#2009-06-22| 654.73
#2009-06-23| 653.11
#2009-06-24| 662.54
#2009-06-25| 667.46
#2009-06-26| 671.85
#2009-06-29| 677.03
#2009-06-30| 671.95
#2009-07-01| 678.70
#2009-07-02| 662.26
#2009-07-03| .
#2009-07-06| 656.88
#2009-07-07| 650.09
#2009-07-08| 644.32
#2009-07-09| 647.62
#2009-07-10| 643.48
#2009-07-13| 651.55
#2009-07-14| 659.61
#2009-07-15| 678.99
#2009-07-16| 684.64
#2009-07-17| 687.02
#2009-07-20| 697.71
#2009-07-21| 702.72
#2009-07-22| 701.98
#2009-07-23| 715.89
#2009-07-24| 717.41
#2009-07-27| 721.37
#2009-07-28| 719.08
#2009-07-29| 715.09
#2009-07-30| 725.64
#2009-07-31| 729.47
#2009-08-03| 743.95
#2009-08-04| 744.00
#2009-08-05| 740.44
#2009-08-06| 739.00
#2009-08-07| 741.22
#2009-08-10| 739.19
#2009-08-11| 731.24
#2009-08-12| 736.75
#2009-08-13| 745.42
#2009-08-14| 740.51
#2009-08-17| 719.48
#2009-08-18| 726.88
#2009-08-19| 730.32
#2009-08-20| 739.06
#2009-08-21| 750.95
#2009-08-24| 756.70
#2009-08-25| 757.99
#2009-08-26| 754.71
#2009-08-27| 753.46
#2009-08-28| 758.89
#2009-08-31| 752.74
#2009-09-01| 741.63
#2009-09-02| 736.56
#2009-09-03| 740.37
#2009-09-04| 749.07
#2009-09-07| .
#2009-09-08| 765.54
#2009-09-09| 769.96
#2009-09-10| 775.61
#2009-09-11| 779.18
#2009-09-14| 778.10
#2009-09-15| 779.81
#2009-09-16| 793.07
#2009-09-17| 796.16
#2009-09-18| 794.76
#2009-09-21| 788.94
#2009-09-22| 797.44
#2009-09-23| 793.91
#2009-09-24| 783.38
#2009-09-25| 779.19
#2009-09-28| 786.75
#2009-09-29| 786.55
#2009-09-30| 786.96
#2009-10-01| 771.75
#2009-10-02| 763.14
#2009-10-05| 770.46
#2009-10-06| 786.01
#2009-10-07| 787.16
#2009-10-08| 796.82
#2009-10-09| 798.97
#2009-10-12| 803.45
#2009-10-13| 801.23
#2009-10-14| 816.64
#2009-10-15| 819.51
#2009-10-16| 811.89
#2009-10-19| 821.98
#2009-10-20| 818.52
#2009-10-21| 816.48
#2009-10-22| 816.30
#2009-10-23| 811.08
#2009-10-26| 802.11
#2009-10-27| 795.46
#2009-10-28| 778.77
#2009-10-29| 791.34
#2009-10-30| 776.50
#2009-11-02| 778.61
#2009-11-03| 774.04
#2009-11-04| 783.81
#2009-11-05| 792.78
#2009-11-06| 795.95
#2009-11-09| 814.75
#2009-11-10| 814.73
#2009-11-11| 819.40
#2009-11-12| 812.08
#2009-11-13| 816.27
#2009-11-16| 829.26
#2009-11-17| 825.92
#2009-11-18| 827.59
#2009-11-19| 814.14
#2009-11-20| 809.93
#2009-11-23| 824.31
#2009-11-24| 820.22
#2009-11-25| 827.28
#2009-11-26| .
#2009-11-27| 806.79
#2009-11-30| 810.56
#2009-12-01| 826.58
#2009-12-02| 828.85
#2009-12-03| 826.74
#2009-12-04| 825.71
#2009-12-07| 822.77
#2009-12-08| 812.66
#2009-12-09| 810.60
#2009-12-10| 814.45
#2009-12-11| 816.04
#2009-12-14| 822.00
#2009-12-15| 817.32
#2009-12-16| 821.67
#2009-12-17| 807.23
#2009-12-18| 806.10
#2009-12-21| 812.71
#2009-12-22| 815.76
#2009-12-23| 821.30
#2009-12-24| 826.05
#2009-12-25| .
#2009-12-28| 829.46
#2009-12-29| 830.55
#2009-12-30| 826.70
#2009-12-31| 826.03
#2010-01-01| .
#2010-01-04| 840.11
#2010-01-05| 843.08
#2010-01-06| 844.11
#2010-01-07| 842.89
#2010-01-08| 846.01
#2010-01-11| 852.56
#2010-01-12| 846.47
#2010-01-13| 846.97
#2010-01-14| 850.73
#2010-01-15| 842.57
#2010-01-18| .
#2010-01-19| 848.58
#2010-01-20| 835.24
#2010-01-21| 822.26
#2010-01-22| 809.86
#2010-01-25| 808.89
#2010-01-26| 803.40
#2010-01-27| 800.95
#2010-01-28| 794.87
#2010-01-29| 789.17
#2010-02-01| 795.52
#2010-02-02| 805.31
#2010-02-03| 803.14
#2010-02-04| 779.83
#2010-02-05| 770.08
#2010-02-08| 768.25
#2010-02-09| 775.44
#2010-02-10| 776.14
#2010-02-11| 781.60
#2010-02-12| 780.78
#2010-02-15| .
#2010-02-16| 793.41
#2010-02-17| 800.18
#2010-02-18| 803.20
#2010-02-19| 800.04
#2010-02-22| 803.71
#2010-02-23| 796.23
#2010-02-24| 798.62
#2010-02-25| 791.73
#2010-02-26| 798.93
#2010-03-01| 805.13
#2010-03-02| 811.96
#2010-03-03| 817.63
#2010-03-04| 816.23
#2010-03-05| 827.14
#2010-03-08| 830.63
#2010-03-09| 830.31
#2010-03-10| 835.21
#2010-03-11| 836.12
#2010-03-12| 839.26
#2010-03-15| 834.92
#2010-03-16| 843.02
#2010-03-17| 849.82
#2010-03-18| 846.31
#2010-03-19| 842.44
#2010-03-22| 842.97
#2010-03-23| 848.17
#2010-03-24| 841.64
#2010-03-25| 842.64
#2010-03-26| 843.38
#2010-03-29| 849.73
#2010-03-30| 850.69
#2010-03-31| 850.58
#2010-04-01| 859.77
#2010-04-02| .
#2010-04-05| 863.87
#2010-04-06| 864.56
#2010-04-07| 862.10
#2010-04-08| 860.39
#2010-04-09| 868.75
#2010-04-12| 871.92
#2010-04-13| 869.19
#2010-04-14| 879.10
#2010-04-15| 880.40
#2010-04-16| 866.23
#2010-04-19| 862.08
#2010-04-20| 870.11
#2010-04-21| 868.16
#2010-04-22| 863.36
#2010-04-23| 868.22
#2010-04-26| 871.13
#2010-04-27| 852.83
#2010-04-28| 847.13
#2010-04-29| 857.00
#2010-04-30| 851.46
#2010-05-03| 853.04
#2010-05-04| 832.02
#2010-05-05| 821.98
#2010-05-06| 799.93
#2010-05-07| 781.98
#2010-05-10| 820.57
#2010-05-11| 814.72
#2010-05-12| 824.59
#2010-05-13| 821.01
#2010-05-14| 801.24
#2010-05-17| 794.99
#2010-05-18| 792.71
#2010-05-19| 779.41
#2010-05-20| 756.13
#2010-05-21| 763.45
#2010-05-24| 758.17
#2010-05-25| 744.89
#2010-05-26| 751.06
#2010-05-27| 773.46
#2010-05-28| 771.64
#2010-05-31| .
#2010-06-01| 763.79
#2010-06-02| 771.37
#2010-06-03| 779.92
#2010-06-04| 759.02
#2010-06-07| 745.45
#2010-06-08| 748.53
#2010-06-09| 751.89
#2010-06-10| 768.80
#2010-06-11| 773.28
#2010-06-14| 780.78
#2010-06-15| 792.60
#2010-06-16| 794.94
#2010-06-17| 796.70
#2010-06-18| 799.09
#2010-06-21| 805.11
#2010-06-22| 794.24
#2010-06-23| 787.72
#2010-06-24| 778.24
#2010-06-25| 776.43
#2010-06-28| 778.98
#2010-06-29| 754.36
#2010-06-30| 749.80
#2010-07-01| 745.46
#2010-07-02| 746.09
#2010-07-05| .
#2010-07-06| 757.03
#2010-07-07| 770.34
#2010-07-08| 779.70
#2010-07-09| 785.38
#2010-07-12| 785.92
#2010-07-13| 797.48
#2010-07-14| 800.13
#2010-07-15| 799.46
#2010-07-16| 783.62
#2010-07-19| 782.85
#2010-07-20| 786.75
#2010-07-21| 784.59
#2010-07-22| 799.52
#2010-07-23| 804.69
#2010-07-26| 812.62
#2010-07-27| 814.43
#2010-07-28| 813.15
#2010-07-29| 812.77
#2010-07-30| 810.71
#2010-08-02| 830.33
#2010-08-03| 830.13
#2010-08-04| 830.86
#2010-08-05| 830.82
#2010-08-06| 830.06
#2010-08-09| 834.70
#2010-08-10| 825.38
#2010-08-11| 803.21
#2010-08-12| 798.59
#2010-08-13| 797.37
#2010-08-16| 799.39
#2010-08-17| 808.44
#2010-08-18| 808.83
#2010-08-19| 800.30
#2010-08-20| 792.05
#2010-08-23| 791.39
#2010-08-24| 780.76
#2010-08-25| 776.97
#2010-08-26| 779.11
#2010-08-27| 787.29
#2010-08-30| 783.68
#2010-08-31| 782.04
#2010-09-01| 803.88
#2010-09-02| 808.92
#2010-09-03| 817.61
#2010-09-06| .
#2010-09-07| 812.66
#2010-09-08| 816.10
#2010-09-09| 821.48
#2010-09-10| 823.48
#2010-09-13| 835.56
#2010-09-14| 838.07
#2010-09-15| 839.37
#2010-09-16| 837.37
#2010-09-17| 837.23
#2010-09-20| 848.03
#2010-09-21| 846.55
#2010-09-22| 847.50
#2010-09-23| 842.65
#2010-09-24| 856.17
#2010-09-27| 855.14
#2010-09-28| 857.84
#2010-09-29| 858.49
#2010-09-30| 856.18
#2010-10-01| 860.71
#2010-10-04| 855.80
#2010-10-05| 871.12
#2010-10-06| 876.09
#2010-10-07| 875.98
#2010-10-08| 878.01
#2010-10-11| 879.20
#2010-10-12| 877.27
#2010-10-13| 888.59
#2010-10-14| 891.72
#2010-10-15| 889.67
#2010-10-18| 891.43
#2010-10-19| 877.98
#2010-10-20| 886.75
#2010-10-21| 889.76
#2010-10-22| 888.11
#2010-10-25| 893.13
#2010-10-26| 890.05
#2010-10-27| 881.94
#2010-10-28| 887.09
#2010-10-29| 887.90
#2010-11-01| 890.65
#2010-11-02| 897.95
#2010-11-03| 899.62
#2010-11-04| 920.13
#2010-11-05| 921.52
#2010-11-08| 919.00
#2010-11-09| 917.23
#2010-11-10| 911.78
#2010-11-11| 909.13
#2010-11-12| 899.71
#2010-11-15| 898.18
#2010-11-16| 882.32
#2010-11-17| 882.84
#2010-11-18| 897.07
#2010-11-19| 897.76
#2010-11-22| 895.37
#2010-11-23| 879.31
#2010-11-24| 887.58
#2010-11-25| .
#2010-11-26| 878.52
#2010-11-29| 872.89
#2010-11-30| 868.04
#2010-12-01| 885.38
#2010-12-02| 899.82
#2010-12-03| 906.00
#2010-12-06| 904.73
#2010-12-07| 908.08
#2010-12-08| 905.12
#2010-12-09| 908.21
#2010-12-10| 911.62
#2010-12-13| 917.88
#2010-12-14| 919.93
#2010-12-15| 913.88
#2010-12-16| 913.39
#2010-12-17| 912.30
#2010-12-20| 912.89
#2010-12-21| 921.61
#2010-12-22| 923.53
#2010-12-23| 923.54
#2010-12-24| .
#2010-12-27| 922.89
#2010-12-28| 924.52
#2010-12-29| 928.16
#2010-12-30| 927.76
#2010-12-31| 930.57
#2011-01-03| 937.25
#2011-01-04| 937.94
#2011-01-05| 935.64
#2011-01-06| 933.74
#2011-01-07| 930.83
#2011-01-10| 925.81
#2011-01-11| 931.00
#2011-01-12| 943.79
#2011-01-13| 947.58
#2011-01-14| 950.01
#2011-01-17| .
#2011-01-18| 954.13
#2011-01-19| 949.36
#2011-01-20| 939.45
#2011-01-21| 943.79
#2011-01-24| 949.75
#2011-01-25| 948.57
#2011-01-26| 954.17
#2011-01-27| 955.56
#2011-01-28| 941.66
#2011-01-31| 944.88
#2011-02-01| 959.90
#2011-02-02| 961.93
#2011-02-03| 960.20
#2011-02-04| 960.62
#2011-02-07| 965.23
#2011-02-08| 970.07
#2011-02-09| 965.53
#2011-02-10| 960.44
#2011-02-11| 963.09
#2011-02-14| 967.38
#2011-02-15| 966.98
#2011-02-16| 972.51
#2011-02-17| 977.55
#2011-02-18| 980.59
#2011-02-21| .
#2011-02-22| 963.25
#2011-02-23| 957.88
#2011-02-24| 955.44
#2011-02-25| 965.54
#2011-02-28| 973.12
#2011-03-01| 966.51
#2011-03-02| 965.50
#2011-03-03| 976.50
#2011-03-04| 974.96
#2011-03-07| 968.34
#2011-03-08| 970.90
#2011-03-09| 970.12
#2011-03-10| 951.50
#2011-03-11| 951.88
#2011-03-14| 945.62
#2011-03-15| 926.22
#2011-03-16| 917.25
#2011-03-17| 928.94
#2011-03-18| 934.20
#2011-03-21| 948.42
#2011-03-22| 951.03
#2011-03-23| 952.15
#2011-03-24| 961.47
#2011-03-25| 964.04
#2011-03-28| 960.91
#2011-03-29| 963.88
#2011-03-30| 973.43
#2011-03-31| 973.74
#2011-04-01| 980.32
#2011-04-04| 983.99
#2011-04-05| 983.35
#2011-04-06| 988.01
#2011-04-07| 985.53
#2011-04-08| 989.43
#2011-04-11| 986.93
#2011-04-12| 975.16
#2011-04-13| 979.21
#2011-04-14| 977.39
#2011-04-15| 978.35
#2011-04-18| 962.77
#2011-04-19| 968.46
#2011-04-20| 988.39
#2011-04-21| 996.30
#2011-04-22| .
#2011-04-25| 993.98
#2011-04-26|1000.17
#2011-04-27|1003.41
#2011-04-28|1011.15
#2011-04-29|1014.20
#2011-05-02|1016.07
#2011-05-03|1007.98
#2011-05-04| 998.96
#2011-05-05| 987.86
#2011-05-06| 991.41
#2011-05-09| 988.15
#2011-05-10| 996.61
#2011-05-11| 991.07
#2011-05-12| 985.56
#2011-05-13| 980.46
#2011-05-16| 975.96
#2011-05-17| 971.48
#2011-05-18| 980.60
#2011-05-19| 983.34
#2011-05-20| 977.69
#2011-05-23| 960.64
#2011-05-24| 963.32
#2011-05-25| 965.74
#2011-05-26| 971.37
#2011-05-27| 980.51
#2011-05-30| .
#2011-05-31| 993.02
#2011-06-01| 980.50
#2011-06-02| 973.73
#2011-06-03| 969.89
#2011-06-06| 962.55
#2011-06-07| 964.17
#2011-06-08| 957.12
#2011-06-09| 960.92
#2011-06-10| 947.10
#2011-06-13| 947.12
#2011-06-14| 959.29
#2011-06-15| 944.43
#2011-06-16| 936.44
#2011-06-17| 940.56
#2011-06-20| 940.82
#2011-06-21| 954.93
#2011-06-22| 953.28
#2011-06-23| 940.88
#2011-06-24| 937.99
#2011-06-27| 942.39
#2011-06-28| 953.13
#2011-06-29| 965.41
#2011-06-30| 977.94
#2011-07-01| 987.54
#2011-07-04| .
#2011-07-05| 989.81
#2011-07-06| 986.57
#2011-07-07| 994.39
#2011-07-08| 987.69
#2011-07-11| 967.14
#2011-07-12| 959.61
#2011-07-13| 969.84
#2011-07-14| 963.71
#2011-07-15| 965.10
#2011-07-18| 953.67
#2011-07-19| 967.33
#2011-07-20| 972.78
#2011-07-21| 986.25
#2011-07-22| 990.25
#2011-07-25| 984.88
#2011-07-26| 986.45
#2011-07-27| 970.52
#2011-07-28| 966.63
#2011-07-29| 961.41
#2011-08-01| 956.69
#2011-08-02| 936.63
#2011-08-03| 930.62
#2011-08-04| 892.72
#2011-08-05| 880.97
#2011-08-08| 835.68
#2011-08-09| 854.47
#2011-08-10| 832.19
#2011-08-11| 857.32
#2011-08-12| 866.28
#2011-08-15| 884.56
#2011-08-16| 879.88
#2011-08-17| 883.29
#2011-08-18| 846.06
#2011-08-19| 832.68
#2011-08-22| 832.62
#2011-08-23| 852.22
#2011-08-24| 858.60
#2011-08-25| 848.90
#2011-08-26| 854.50
#2011-08-29| 876.23
#2011-08-30| 880.07
#2011-08-31| 891.78
#2011-09-01| 887.22
#2011-09-02| 867.29
#2011-09-05| .
#2011-09-06| 843.43
#2011-09-07| 866.38
#2011-09-08| 864.05
#2011-09-09| 839.02
#2011-09-12| 829.30
#2011-09-13| 836.35
#2011-09-14| 842.35
#2011-09-15| 859.44
#2011-09-16| 864.75
#2011-09-19| 849.15
#2011-09-20| 853.36
#2011-09-21| 835.35
#2011-09-22| 797.79
#2011-09-23| 799.34
#2011-09-26| 808.80
#2011-09-27| 832.90
#2011-09-28| 821.39
#2011-09-29| 826.73
#2011-09-30| 808.19
#2011-10-03| 786.72
#2011-10-04| 784.80
#2011-10-05| 799.73
#2011-10-06| 820.33
#2011-10-07| 823.98
#2011-10-10| 845.73
#2011-10-11| 848.65
#2011-10-12| 860.84
#2011-10-13| 856.93
#2011-10-14| 869.07
#2011-10-17| 860.20
#2011-10-18| 862.63
#2011-10-19| 861.91
#2011-10-20| 854.34
#2011-10-21| 872.95
#2011-10-24| 886.81
#2011-10-25| 877.43
#2011-10-26| 881.20
#2011-10-27| 916.86
#2011-10-28| 920.99
#2011-10-31| 896.72
#2011-11-01| 866.55
#2011-11-02| 877.81
#2011-11-03| 888.70
#2011-11-04| 887.49
#2011-11-07| 889.20
#2011-11-08| 896.99
#2011-11-09| 873.04
#2011-11-10| 869.88
#2011-11-11| 888.80
#2011-11-14| 882.39
#2011-11-15| 879.83
#2011-11-16| 871.16
#2011-11-17| 859.76
#2011-11-18| 854.53
#2011-11-21| 834.81
#2011-11-22| 832.64
#2011-11-23| 814.37
#2011-11-24| .
#2011-11-25| 810.60
#2011-11-28| 835.82
#2011-11-29| 840.90
#2011-11-30| 872.42
#2011-12-01| 876.06
#2011-12-02| 878.23
#2011-12-05| 886.04
#2011-12-06| 881.73
#2011-12-07| 884.85
#2011-12-08| 869.12
#2011-12-09| 875.74
#2011-12-12| 862.68
#2011-12-13| 856.13
#2011-12-14| 841.99
#2011-12-15| 843.80
#2011-12-16| 846.68
#2011-12-19| 838.18
#2011-12-20| 857.79
#2011-12-21| 859.90
#2011-12-22| 866.42
#2011-12-23| 873.22
#2011-12-26| .
#2011-12-27| 873.56
#2011-12-28| 862.65
#2011-12-29| 868.96
#2011-12-30| 871.80
#2012-01-02| .
#2012-01-03| 889.89
#2012-01-04| 887.85
#2012-01-05| 883.75
#2012-01-06| 879.78
#2012-01-09| 880.98
#2012-01-10| 892.77
#2012-01-11| 890.54
#2012-01-12| 893.05
#2012-01-13| 888.98
#2012-01-16| .
#2012-01-17| 898.49
#2012-01-18| 906.17
#2012-01-19| 914.25
#2012-01-20| 916.25
#2012-01-23| 921.11
#2012-01-24| 917.62
#2012-01-25| 921.85
#2012-01-26| 927.84
#2012-01-27| 924.98
#2012-01-30| 919.20
#2012-01-31| 922.07
#2012-02-01| 933.57
#2012-02-02| 936.72
#2012-02-03| 946.53
#2012-02-06| 946.03
#2012-02-07| 949.30
#2012-02-08| 952.50
#2012-02-09| 954.40
#2012-02-10| 942.90
#2012-02-13| 950.73
#2012-02-14| 946.91
#2012-02-15| 948.55
#2012-02-16| 951.54
#2012-02-17| 958.24
#2012-02-20| .
#2012-02-21| 962.82
#2012-02-22| 959.15
#2012-02-23| 961.75
#2012-02-24| 966.84
#2012-02-27| 964.47
#2012-02-28| 969.45
#2012-02-29| 968.26
#2012-03-01| 971.90
#2012-03-02| 968.30
#2012-03-05| 962.83
#2012-03-06| 942.92
#2012-03-07| 946.04
#2012-03-08| 960.35
#2012-03-09| 962.31
#2012-03-12| 960.13
#2012-03-13| 974.85
#2012-03-14| 973.41
#2012-03-15| 978.52
#2012-03-16| 982.19
#2012-03-19| 985.08
#2012-03-20| 978.35
#2012-03-21| 975.60
#2012-03-22| 969.24
#2012-03-23| 971.92
#2012-03-26| 982.38
#2012-03-27| 982.80
#2012-03-28| 976.18
#2012-03-29| 970.19
#2012-03-30| 975.46
#2012-04-02| 984.69
#2012-04-03| 981.33
#2012-04-04| 963.55
#2012-04-05| 962.95
#2012-04-06| .
#2012-04-09| 954.98
#2012-04-10| 939.82
#2012-04-11| 944.97
#2012-04-12| 957.44
#2012-04-13| 947.42
#2012-04-16| 946.13
#2012-04-17| 959.41
#2012-04-18| 957.57
#2012-04-19| 953.88
#2012-04-20| 956.64
#2012-04-23| 943.70
#2012-04-24| 949.11
#2012-04-25| 958.11
#2012-04-26| 963.93
#2012-04-27| 967.91
#2012-04-30| 965.87
#2012-05-01| 968.30
#2012-05-02| 965.56
#2012-05-03| 960.12
#2012-05-04| 946.03
#2012-05-07| 942.99
#2012-05-08| 935.04
#2012-05-09| 927.56
#2012-05-10| 931.29
#2012-05-11| 928.89
#2012-05-14| 914.77
#2012-05-15| 908.19
#2012-05-16| 900.28
#2012-05-17| 890.78
#2012-05-18| 881.31
#2012-05-21| 890.87
#2012-05-22| 897.20
#2012-05-23| 886.53
#2012-05-24| 890.31
#2012-05-25| 888.61
#2012-05-28| .
#2012-05-29| 899.69
#2012-05-30| 885.12
#2012-05-31| 882.87
#2012-06-01| 865.57
#2012-06-04| 863.84
#2012-06-05| 868.60
#2012-06-06| 887.61
#2012-06-07| 893.55
#2012-06-08| 892.01
#2012-06-11| 889.54
#2012-06-12| 894.91
#2012-06-13| 894.72
#2012-06-14| 898.31
#2012-06-15| 907.95
#2012-06-18| 910.54
#2012-06-19| 921.94
#2012-06-20| 923.82
#2012-06-21| 907.16
#2012-06-22| 904.79
#2012-06-25| 891.63
#2012-06-26| 893.85
#2012-06-27| 902.18
#2012-06-28| 899.63
#2012-06-29| 927.49
#2012-07-02| 931.02
#2012-07-03| 940.30
#2012-07-04| .
#2012-07-05| 934.31
#2012-07-06| 924.54
#2012-07-09| 920.39
#2012-07-10| 916.80
#2012-07-11| 916.75
#2012-07-12| 907.07
#2012-07-13| 921.07
#2012-07-16| 920.99
#2012-07-17| 924.87
#2012-07-18| 931.62
#2012-07-19| 938.48
#2012-07-20| 927.50
#2012-07-23| 912.09
#2012-07-24| 905.80
#2012-07-25| 905.08
#2012-07-26| 923.51
#2012-07-27| 941.46
#2012-07-30| 944.85
#2012-07-31| 943.19
#2012-08-01| 942.20
#2012-08-02| 932.65
#2012-08-03| 950.55
#2012-08-06| 957.19
#2012-08-07| 962.55
#2012-08-08| 963.06
#2012-08-09| 965.25
#2012-08-10| 965.57
#2012-08-13| 963.73
#2012-08-14| 965.37
#2012-08-15| 964.95
#2012-08-16| 971.88
#2012-08-17| 972.78
#2012-08-20| 972.40
#2012-08-21| 975.44
#2012-08-22| 971.29
#2012-08-23| 969.62
#2012-08-24| 969.66
#2012-08-27| 969.80
#2012-08-28| 967.91
#2012-08-29| 966.85
#2012-08-30| 958.36
#2012-08-31| 963.76
#2012-09-03| .
#2012-09-04| 961.03
#2012-09-05| 959.55
#2012-09-06| 977.73
#2012-09-07| 988.42
#2012-09-10| 984.58
#2012-09-11| 988.52
#2012-09-12| 992.08
#2012-09-13|1001.32
#2012-09-14|1016.92
#2012-09-17|1013.80
#2012-09-18|1009.76
#2012-09-19|1012.62
#2012-09-20|1007.20
#2012-09-21|1010.48
#2012-09-24|1006.36
#2012-09-25|1002.75
#2012-09-26| 990.69
#2012-09-27| 998.87
#2012-09-28| 993.74
#2012-10-01| 999.40
#2012-10-02|1000.03
#2012-10-03| 999.65
#2012-10-04|1006.65
#2012-10-05|1010.74
#2012-10-08|1003.76
#2012-10-09| 995.13
#2012-10-10| 989.31
#2012-10-11| 992.29
#2012-10-12| 990.37
#2012-10-15| 994.95
#2012-10-16|1007.23
#2012-10-17|1014.74
#2012-10-18|1014.65
#2012-10-19|1001.95
#2012-10-22|1001.35
#2012-10-23| 986.06
#2012-10-24| 985.41
#2012-10-25| 988.58
#2012-10-26| 986.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.46
#2012-11-01| 995.23
#2012-11-02| 991.32
#2012-11-05| 989.19
#2012-11-06| 995.33
#2012-11-07| 980.67
#2012-11-08| 971.09
#2012-11-09| 970.50
#2012-11-12| 969.54
#2012-11-13| 967.37
#2012-11-14| 957.72
#2012-11-15| 954.57
#2012-11-16| 953.48
#2012-11-19| 973.12
#2012-11-20| 973.81
#2012-11-21| 976.06
#2012-11-22| .
#2012-11-23| 991.74
#2012-11-26| 990.03
#2012-11-27| 987.89
#2012-11-28| 990.57
#2012-11-29| 999.27
#2012-11-30|1000.00
#2012-12-03| 999.83
#2012-12-04| 999.35
#2012-12-05|1001.88
#2012-12-06|1005.02
#2012-12-07|1006.59
#2012-12-10|1007.79
#2012-12-11|1014.21
#2012-12-12|1016.96
#2012-12-13|1014.50
#2012-12-14|1013.09
#2012-12-17|1019.17
#2012-12-18|1028.46
#2012-12-19|1029.43
#2012-12-20|1031.29
#2012-12-21|1023.08
#2012-12-24|1021.65
#2012-12-25|1022.25
#2012-12-26|1020.46
#2012-12-27|1021.13
#2012-12-28|1015.42
#2012-12-31|1023.45
#2013-01-01|1023.54
#2013-01-02|1046.10
#2013-01-03|1044.57
#2013-01-04|1047.35
#2013-01-07|1045.09
#2013-01-08|1041.34
#2013-01-09|1044.85
#2013-01-10|1052.98
#2013-01-11|1054.84
#2013-01-14|1054.89
#2013-01-15|1055.27
#2013-01-16|1053.02
#2013-01-17|1058.30
#2013-01-18|1060.26
#2013-01-21|1060.77
#2013-01-22|1063.44
#2013-01-23|1063.26
#2013-01-24|1064.85
#2013-01-25|1070.32
#2013-01-28|1067.81
#2013-01-29|1074.00
#2013-01-30|1073.06
#2013-01-31|1070.20
#2013-02-01|1078.93
#2013-02-04|1066.84
#2013-02-05|1070.58
#2013-02-06|1071.45
#2013-02-07|1066.62
#2013-02-08|1072.77
#2013-02-11|1069.56
#2013-02-12|1074.81
#2013-02-13|1076.49
#2013-02-14|1074.68
#2013-02-15|1072.05
#2013-02-18|1072.68
#2013-02-19|1080.43
#2013-02-20|1074.53
#2013-02-21|1060.49
#2013-02-22|1067.43
#2013-02-25|1060.39
#2013-02-26|1055.30
#2013-02-27|1065.05
#2013-02-28|1069.69
#2013-03-01|1067.31
#2013-03-04|1068.50
#2013-03-05|1079.72
#2013-03-06|1082.49
#2013-03-07|1084.43
#2013-03-08|1088.04
#2013-03-11|1091.58
#2013-03-12|1090.08
#2013-03-13|1087.07
#2013-03-14|1093.71
#2013-03-15|1095.08
#2013-03-18|1084.83
#2013-03-19|1081.00
#2013-03-20|1086.64
#2013-03-21|1080.47
#2013-03-22|1084.03
#2013-03-25|1080.85
#2013-03-26|1086.26
#2013-03-27|1084.65
#2013-03-28|1088.58
#2013-03-29|1088.65
#2013-04-01|1084.91
#2013-04-02|1090.66
#2013-04-03|1083.16
#2013-04-04|1080.29
#2013-04-05|1076.75
#2013-04-08|1081.84
#2013-04-09|1087.25
#2013-04-10|1101.50
#2013-04-11|1109.36
#2013-04-12|1103.88
#2013-04-15|1085.67
#2013-04-16|1091.70
#2013-04-17|1078.31
#2013-04-18|1073.31
#2013-04-19|1081.17
#2013-04-22|1084.26
#2013-04-23|1095.41
#2013-04-24|1100.71
#2013-04-25|1107.59
#2013-04-26|1106.49
#2013-04-29|1114.89
#2013-04-30|1121.15
#2013-05-01|1114.80
#2013-05-02|1117.51
#2013-05-03|1126.96
#2013-05-06|1127.09
#2013-05-07|1134.61
#2013-05-08|1143.81
#2013-05-09|1139.05
#2013-05-10|1137.91
#2013-05-13|1138.39
#2013-05-14|1145.32
#2013-05-15|1149.06
#2013-05-16|1147.20
#2013-05-17|1150.96
#2013-05-20|1154.58
#2013-05-21|1155.89
#2013-05-22|1151.58
#2013-05-23|1136.62
#2013-05-24|1136.23
#2013-05-27|1134.78
#2013-05-28|1140.71
#2013-05-29|1133.58
#2013-05-30|1135.66
#2013-05-31|1120.88
#2013-06-03|1120.99
#2013-06-04|1122.19
#2013-06-05|1107.06
#2013-06-06|1107.75
#2013-06-07|1117.84
#2013-06-10|1118.53
#2013-06-11|1109.38
#2013-06-12|1105.57
#2013-06-13|1109.50
#2013-06-14|1110.05
#2013-06-17|1119.03
#2013-06-18|1122.85
#2013-06-19|1115.94
#2013-06-20|1077.20
#2013-06-21|1074.56
#2013-06-24|1058.90
#2013-06-25|1067.48
#2013-06-26|1078.90
#2013-06-27|1087.97
#2013-06-28|1088.36
#2013-07-01|1095.60
#2013-07-02|1094.58
#2013-07-03|1089.38
#2013-07-04|1096.09
#2013-07-05|1096.06
#2013-07-08|1100.72
#2013-07-09|1108.90
#2013-07-10|1112.26
#2013-07-11|1131.68
#2013-07-12|1133.12
#2013-07-15|1135.79
#2013-07-16|1135.47
#2013-07-17|1138.50
#2013-07-18|1143.57
#2013-07-19|1144.66
#2013-07-22|1149.74
#2013-07-23|1151.10
#2013-07-24|1150.20
#2013-07-25|1149.27
#2013-07-26|1148.48
#2013-07-29|1142.96
#2013-07-30|1143.29
#2013-07-31|1141.11
#2013-08-01|1153.15
#2013-08-02|1159.05
#2013-08-05|1156.79
#2013-08-06|1153.42
#2013-08-07|1147.29
#2013-08-08|1154.15
#2013-08-09|1154.06
#2013-08-12|1153.04
#2013-08-13|1156.42
#2013-08-14|1156.95
#2013-08-15|1143.52
#2013-08-16|1143.56
#2013-08-19|1136.93
#2013-08-20|1134.75
#2013-08-21|1126.78
#2013-08-22|1131.97
#2013-08-23|1140.72
#2013-08-26|1137.92
#2013-08-27|1122.02
#2013-08-28|1119.11
#2013-08-29|1121.14
#2013-08-30|1116.64
#2013-09-02|1123.86
#2013-09-03|1126.29
#2013-09-04|1133.96
#2013-09-05|1136.24
#2013-09-06|1140.76
#2013-09-09|1151.83
#2013-09-10|1163.00
#2013-09-11|1167.64
#2013-09-12|1165.64
#2013-09-13|1165.82
#2013-09-16|1176.52
#2013-09-17|1177.20
#2013-09-18|1186.98
#2013-09-19|1197.56
#2013-09-20|1189.94
#2013-09-23|1186.13
#2013-09-24|1183.87
#2013-09-25|1182.20
#2013-09-26|1184.46
#2013-09-27|1182.66
#2013-09-30|1173.06
#2013-10-01|1181.14
#2013-10-02|1179.85
#2013-10-03|1175.29
#2013-10-04|1179.08
#2013-10-07|1171.47
#2013-10-08|1163.09
#2013-10-09|1160.45
#2013-10-10|1179.94
#2013-10-11|1188.80
#2013-10-14|1192.54
#2013-10-15|1190.21
#2013-10-16|1199.14
#2013-10-17|1210.31
#2013-10-18|1219.22
#2013-10-21|1220.02
#2013-10-22|1227.98
#2013-10-23|1220.67
#2013-10-24|1224.59
#2013-10-25|1224.56
#2013-10-28|1227.12
#2013-10-29|1230.66
#2013-10-30|1229.51
#2013-10-31|1222.23
#2013-11-01|1218.72
#2013-11-04|1222.42
#2013-11-05|1218.28
#2013-11-06|1224.36
#2013-11-07|1211.00
#2013-11-08|1214.98
#2013-11-11|1216.82
#2013-11-12|1214.86
#2013-11-13|1216.07
#2013-11-14|1225.55
#2013-11-15|1233.01
#2013-11-18|1236.81
#2013-11-19|1232.73
#2013-11-20|1228.65
#2013-11-21|1230.34
#2013-11-22|1235.77
#2013-11-25|1236.31
#2013-11-26|1234.39
#2013-11-27|1237.16
#2013-11-28|1240.31
#2013-11-29|1240.78
#2013-12-02|1235.21
#2013-12-03|1228.28
#2013-12-04|1221.94
#2013-12-05|1218.08
#2013-12-06|1228.75
#2013-12-09|1233.48
#2013-12-10|1230.68
#2013-12-11|1220.01
#2013-12-12|1211.08
#2013-12-13|1210.15
#2013-12-16|1217.65
#2013-12-17|1213.34
#2013-12-18|1228.60
#2013-12-19|1231.84
#2013-12-20|1236.87
#2013-12-23|1244.95
#2013-12-24|1246.86
#2013-12-25|1246.89
#2013-12-26|1251.37
#2013-12-27|1257.36
#2013-12-30|1259.00
#2013-12-31|1262.45
#2014-01-01|1262.46
#2014-01-02|1249.78
#2014-01-03|1248.80
#2014-01-06|1244.73
#2014-01-07|1249.34
#2014-01-08|1250.98
#2014-01-09|1247.13
#2014-01-10|1253.69
#2014-01-13|1247.83
#2014-01-14|1252.56
#2014-01-15|1258.64
#2014-01-16|1257.65
#2014-01-17|1255.90
#2014-01-20|1255.61
#2014-01-21|1257.33
#2014-01-22|1259.39
#2014-01-23|1250.12
#2014-01-24|1226.22
#2014-01-27|1215.11
#2014-01-28|1219.57
#2014-01-29|1214.04
#2014-01-30|1217.40
#2014-01-31|1210.97
#2014-02-03|1191.30
#2014-02-04|1189.47
#2014-02-05|1191.05
#2014-02-06|1207.21
#2014-02-07|1221.25
#2014-02-10|1224.08
#2014-02-11|1237.89
#2014-02-12|1241.28
#2014-02-13|1244.32
#2014-02-14|1250.85
#2014-02-17|1254.03
#2014-02-18|1257.81
#2014-02-19|1254.08
#2014-02-20|1254.05
#2014-02-21|1257.53
#2014-02-24|1263.42
#2014-02-25|1263.55
#2014-02-26|1260.64
#2014-02-27|1264.42
#2014-02-28|1269.59
#2014-03-03|1253.89
#2014-03-04|1270.45
#2014-03-05|1272.13
#2014-03-06|1278.74
#2014-03-07|1275.06
#2014-03-10|1270.96
#2014-03-11|1267.93
#2014-03-12|1262.84
#2014-03-13|1252.63
#2014-03-14|1244.83
#2014-03-17|1255.00
#2014-03-18|1263.95
#2014-03-19|1258.60
#2014-03-20|1255.95
#2014-03-21|1255.83
#2014-03-24|1251.67
#2014-03-25|1259.36
#2014-03-26|1259.77
#2014-03-27|1260.74
#2014-03-28|1267.96
#2014-03-31|1277.29
#2014-04-01|1285.17
#2014-04-02|1288.44
#2014-04-03|1286.50
#2014-04-04|1280.27
#2014-04-07|1269.18
#2014-04-08|1273.36
#2014-04-09|1282.18
#2014-04-10|1269.42
#2014-04-11|1256.83
#2014-04-14|1261.44
#2014-04-15|1261.67
#2014-04-16|1274.46
#2014-04-17|1278.86
#2014-04-18|1279.44
#2014-04-21|1281.08
#2014-04-22|1287.67
#2014-04-23|1285.29
#2014-04-24|1286.71
#2014-04-25|1278.00
#2014-04-28|1280.04
#2014-04-29|1287.97
#2014-04-30|1291.10
#2014-05-01|1292.81
#2014-05-02|1292.77
#2014-05-05|1293.43
#2014-05-06|1289.19
#2014-05-07|1290.84
#2014-05-08|1293.85
#2014-05-09|1291.63
#2014-05-12|1301.42
#2014-05-13|1304.69
#2014-05-14|1304.53
#2014-05-15|1295.54
#2014-05-16|1297.66
#2014-05-19|1299.79
#2014-05-20|1293.76
#2014-05-21|1300.46
#2014-05-22|1305.52
#2014-05-23|1309.55
#2014-05-26|1312.87
#2014-05-27|1315.03
#2014-05-28|1314.70
#2014-05-29|1319.94
#2014-05-30|1319.95
#2014-06-02|1321.81
#2014-06-03|1322.02
#2014-06-04|1322.86
#2014-06-05|1328.72
#2014-06-06|1336.21
#2014-06-09|1337.97
#2014-06-10|1338.77
#2014-06-11|1335.91
#2014-06-12|1331.73
#2014-06-13|1332.34
#2014-06-16|1332.15
#2014-06-17|1333.30
#2014-06-18|1339.34
#2014-06-19|1347.59
#2014-06-20|1346.22
#2014-06-23|1345.21
#2014-06-24|1340.57
#2014-06-25|1339.92
#2014-06-26|1339.74
#2014-06-27|1342.31
#2014-06-30|1344.23
#2014-07-01|1352.35
#2014-07-02|1355.40
#2014-07-03|1360.78
#2014-07-04|1360.22
#2014-07-07|1354.60
#2014-07-08|1345.58
#2014-07-09|1348.59
#2014-07-10|1340.81
#2014-07-11|1341.67
#2014-07-14|1350.07
#2014-07-15|1346.60
#2014-07-16|1353.97
#2014-07-17|1341.75
#2014-07-18|1348.60
#2014-07-21|1345.81
#2014-07-22|1354.64
#2014-07-23|1357.38
#2014-07-24|1359.64
#2014-07-25|1353.58
#2014-07-28|1353.64
#2014-07-29|1351.21
#2014-07-30|1348.62
#2014-07-31|1328.27
#2014-08-01|1321.38
#2014-08-04|1325.91
#2014-08-05|1316.92
#2014-08-06|1313.09
#2014-08-07|1306.52
#2014-08-08|1310.31
#2014-08-11|1319.66
#2014-08-12|1318.47
#2014-08-13|1326.45
#2014-08-14|1331.87
#2014-08-15|1331.24
#2014-08-18|1341.03
#2014-08-19|1347.69
#2014-08-20|1348.66
#2014-08-21|1353.22
#2014-08-22|1349.26
#2014-08-25|1356.40
#2014-08-26|1359.52
#2014-08-27|1361.47
#2014-08-28|1356.41
#2014-08-29|1359.52
#2014-09-01|1359.63
#2014-09-02|1358.33
#2014-09-03|1364.04
#2014-09-04|1361.91
#2014-09-05|1362.83
#2014-09-08|1358.86
#2014-09-09|1350.35
#2014-09-10|1351.08
#2014-09-11|1351.06
#2014-09-12|1344.97
#2014-09-15|1342.77
#2014-09-16|1347.10
#2014-09-17|1350.55
#2014-09-18|1355.52
#2014-09-19|1353.59
#2014-09-22|1342.42
#2014-09-23|1334.30
#2014-09-24|1340.18
#2014-09-25|1323.76
#2014-09-26|1328.39
#2014-09-29|1322.31
#2014-09-30|1319.56
#2014-10-01|1304.83
#2014-10-02|1296.54
#2014-10-03|1302.87
#2014-10-06|1307.55
#2014-10-07|1294.33
#2014-10-08|1302.15
#2014-10-09|1289.11
#2014-10-10|1268.49
#2014-10-13|1259.59
#2014-10-14|1257.57
#2014-10-15|1244.83
#2014-10-16|1241.15
#2014-10-17|1257.43
#2014-10-20|1266.22
#2014-10-21|1283.87
#2014-10-22|1281.95
#2014-10-23|1290.65
#2014-10-24|1296.40
#2014-10-27|1294.59
#2014-10-28|1309.02
#2014-10-29|1311.72
#2014-10-30|1314.71
#2014-10-31|1329.50
#2014-11-03|1322.47
#2014-11-04|1321.31
#2014-11-05|1326.42
#2014-11-06|1326.87
#2014-11-07|1325.71
#2014-11-10|1332.67
#2014-11-11|1333.63
#2014-11-12|1332.42
#2014-11-13|1333.13
#2014-11-14|1333.39
#2014-11-17|1331.92
#2014-11-18|1341.30
#2014-11-19|1339.40
#2014-11-20|1339.95
#2014-11-21|1350.12
#2014-11-24|1353.21
#2014-11-25|1354.71
#2014-11-26|1359.24
#2014-11-27|1357.67
#2014-11-28|1353.05
#2014-12-01|1343.55
#2014-12-02|1347.87
#2014-12-03|1350.44
#2014-12-04|1348.36
#2014-12-05|1349.85
#2014-12-08|1340.12
#2014-12-09|1334.98
#2014-12-10|1317.63
#2014-12-11|1317.04
#2014-12-12|1298.28
#2014-12-15|1281.99
#2014-12-16|1280.73
#2014-12-17|1293.69
#2014-12-18|1320.69
#2014-12-19|1329.33
#2014-12-22|1335.78
#2014-12-23|1335.54
#2014-12-24|1336.71
#2014-12-25|1336.36
#2014-12-26|1339.12
#2014-12-29|1341.77
#2014-12-30|1333.64
#2014-12-31|1325.65
#2015-01-01|1325.68
#2015-01-02|1321.81
#2015-01-05|1296.05
#2015-01-06|1283.47
#2015-01-07|1290.54
#2015-01-08|1315.81
#2015-01-09|1308.43
#2015-01-12|1302.67
#2015-01-13|1304.02
#2015-01-14|1294.19
#2015-01-15|1292.91
#2015-01-16|1302.31
#2015-01-19|1306.20
#2015-01-20|1309.70
#2015-01-21|1318.65
#2015-01-22|1331.76
#2015-01-23|1330.46
#2015-01-26|1333.36
#2015-01-27|1327.51
#2015-01-28|1315.04
#2015-01-29|1317.18
#2015-01-30|1303.48
#2015-02-02|1316.20
#2015-02-03|1332.71
#2015-02-04|1333.05
#2015-02-05|1341.89
#2015-02-06|1336.99
#2015-02-09|1331.59
#2015-02-10|1339.35
#2015-02-11|1336.05
#2015-02-12|1350.85
#2015-02-13|1360.52
#2015-02-16|1360.72
#2015-02-17|1362.31
#2015-02-18|1364.86
#2015-02-19|1366.34
#2015-02-20|1371.19
#2015-02-23|1372.38
#2015-02-24|1376.73
#2015-02-25|1378.44
#2015-02-26|1376.63
#2015-02-27|1375.26
#2015-03-02|1378.08
#2015-03-03|1372.17
#2015-03-04|1365.85
#2015-03-05|1367.66
#2015-03-06|1351.81
#2015-03-09|1350.65
#2015-03-10|1327.44
#2015-03-11|1326.39
#2015-03-12|1339.92
#2015-03-13|1332.17
#2015-03-16|1346.99
#2015-03-17|1345.54
#2015-03-18|1359.24
#2015-03-19|1358.16
#2015-03-20|1375.14
#2015-03-23|1378.07
#2015-03-24|1374.29
#2015-03-25|1362.38
#2015-03-26|1352.72
#2015-03-27|1353.36
#2015-03-30|1364.29
#2015-03-31|1353.02
#2015-04-01|1352.24
#2015-04-02|1361.17
#2015-04-03|1364.31
#2015-04-06|1373.20
#2015-04-07|1373.43
#2015-04-08|1376.41
#2015-04-09|1381.40
#2015-04-10|1387.77
#2015-04-13|1383.50
#2015-04-14|1387.96
#2015-04-15|1390.54
#2015-04-16|1394.50
#2015-04-17|1381.12
#2015-04-20|1388.01
#2015-04-21|1391.11
#2015-04-22|1395.58
#2015-04-23|1400.48
#2015-04-24|1406.80
#2015-04-27|1408.13
#2015-04-28|1409.76
#2015-04-29|1403.44
#2015-04-30|1389.70
#2015-05-01|1396.31
#2015-05-04|1399.48
#2015-05-05|1387.19
#2015-05-06|1385.76
#2015-05-07|1382.20
#2015-05-08|1402.73
#2015-05-11|1399.17
#2015-05-12|1394.17
#2015-05-13|1398.35
#2015-05-14|1409.15
#2015-05-15|1412.77
#2015-05-18|1413.50
#2015-05-19|1410.62
#2015-05-20|1409.96
#2015-05-21|1414.40
#2015-05-22|1410.04
#2015-05-25|1408.11
#2015-05-26|1392.89
#2015-05-27|1401.46
#2015-05-28|1399.31
#2015-05-29|1389.56
#2015-06-01|1388.89
#2015-06-02|1390.97
#2015-06-03|1395.70
#2015-06-04|1385.16
#2015-06-05|1373.70
#2015-06-08|1367.32
#2015-06-09|1366.28
#2015-06-10|1385.31
#2015-06-11|1387.33
#2015-06-12|1380.82
#2015-06-15|1370.59
#2015-06-16|1375.13
#2015-06-17|1374.70
#2015-06-18|1389.46
#2015-06-19|1384.47
#2015-06-22|1401.71
#2015-06-23|1402.15
#2015-06-24|1395.47
#2015-06-25|1392.00
#2015-06-26|1388.05
#2015-06-29|1358.16
#2015-06-30|1358.26
#2015-07-01|1366.77
#2015-07-02|1366.97
#2015-07-03|1364.28
#2015-07-06|1351.63
#2015-07-07|1347.04
#2015-07-08|1331.47
#2015-07-09|1340.89
#2015-07-10|1361.47
#2015-07-13|1373.82
#2015-07-14|1380.88
#2015-07-15|1380.29
#2015-07-16|1390.94
#2015-07-17|1390.59
#2015-07-20|1391.07
#2015-07-21|1388.03
#2015-07-22|1379.19
#2015-07-23|1375.31
#2015-07-24|1361.17
#2015-07-27|1350.81
#2015-07-28|1360.47
#2015-07-29|1371.40
#2015-07-30|1369.76
#2015-07-31|1374.42
#2015-08-03|1370.09
#2015-08-04|1368.34
#2015-08-05|1371.53
#2015-08-06|1363.62
#2015-08-07|1359.69
#2015-08-10|1373.31
#2015-08-11|1360.16
#2015-08-12|1353.01
#2015-08-13|1353.64
#2015-08-14|1355.34
#2015-08-17|1357.25
#2015-08-18|1353.51
#2015-08-19|1339.96
#2015-08-20|1318.31
#2015-08-21|1282.48
#2015-08-24|1233.12
#2015-08-25|1231.77
#2015-08-26|1255.51
#2015-08-27|1283.24
#2015-08-28|1288.86
#2015-08-31|1279.91
#2015-09-01|1245.68
#2015-09-02|1256.49
#2015-09-03|1262.34
#2015-09-04|1240.96
#2015-09-07|1241.53
#2015-09-08|1264.12
#2015-09-09|1266.72
#2015-09-10|1264.20
#2015-09-11|1265.78
#2015-09-14|1261.41
#2015-09-15|1271.79
#2015-09-16|1288.37
#2015-09-17|1288.21
#2015-09-18|1272.46
#2015-09-21|1270.07
#2015-09-22|1249.00
#2015-09-23|1244.32
#2015-09-24|1236.93
#2015-09-25|1242.73
#2015-09-28|1217.79
#2015-09-29|1211.01
#2015-09-30|1235.69
#2015-10-01|1240.74
#2015-10-02|1255.23
#2015-10-05|1279.17
#2015-10-06|1282.13
#2015-10-07|1293.94
#2015-10-08|1301.18
#2015-10-09|1309.31
#2015-10-12|1310.79
#2015-10-13|1299.86
#2015-10-14|1293.39
#2015-10-15|1312.21
#2015-10-16|1318.79
#2015-10-19|1316.39
#2015-10-20|1314.11
#2015-10-21|1310.00
#2015-10-22|1322.83
#2015-10-23|1337.14
#2015-10-26|1335.88
#2015-10-27|1329.77
#2015-10-28|1342.25
#2015-10-29|1335.66
#2015-10-30|1334.62
#2015-11-02|1342.06
#2015-11-03|1344.83
#2015-11-04|1343.44
#2015-11-05|1341.41
#2015-11-06|1335.44
#2015-11-09|1324.98
#2015-11-10|1323.55
#2015-11-11|1324.78
#2015-11-12|1310.47
#2015-11-13|1296.16
#2015-11-16|1305.10
#2015-11-17|1312.75
#2015-11-18|1323.84
#2015-11-19|1332.08
#2015-11-20|1334.74
#2015-11-23|1330.50
#2015-11-24|1328.59
#2015-11-25|1329.86
#2015-11-26|1334.34
#2015-11-27|1330.56
#2015-11-30|1324.05
#2015-12-01|1337.05
#2015-12-02|1326.77
#2015-12-03|1312.85
#2015-12-04|1324.67
#2015-12-07|1318.77
#2015-12-08|1305.92
#2015-12-09|1301.22
#2015-12-10|1300.41
#2015-12-11|1279.37
#2015-12-14|1276.08
#2015-12-15|1288.19
#2015-12-16|1305.82
#2015-12-17|1297.39
#2015-12-18|1279.65
#2015-12-21|1283.59
#2015-12-22|1292.08
#2015-12-23|1308.70
#2015-12-24|1310.56
#2015-12-25|1310.16
#2015-12-28|1307.58
#2015-12-29|1318.77
#2015-12-30|1311.14
#2015-12-31|1301.33
#2016-01-01|1301.36
#2016-01-04|1274.58
#2016-01-05|1274.89
#2016-01-06|1259.66
#2016-01-07|1232.42
#2016-01-08|1221.83
#2016-01-11|1217.43
#2016-01-12|1221.30
#2016-01-13|1209.06
#2016-01-14|1212.59
#2016-01-15|1189.95
#2016-01-18|1184.69
#2016-01-19|1191.29
#2016-01-20|1167.58
#2016-01-21|1171.52
#2016-01-22|1202.47
#2016-01-25|1191.64
#2016-01-26|1201.31
#2016-01-27|1198.92
#2016-01-28|1200.74
#2016-01-29|1225.28
#2016-02-01|1227.63
#2016-02-02|1205.62
#2016-02-03|1205.81
#2016-02-04|1213.56
#2016-02-05|1195.92
#2016-02-08|1177.52
#2016-02-09|1170.67
#2016-02-10|1169.92
#2016-02-11|1154.21
#2016-02-12|1167.61
#2016-02-15|1181.60
#2016-02-16|1193.70
#2016-02-17|1211.65
#2016-02-18|1212.42
#2016-02-19|1208.09
#2016-02-22|1223.32
#2016-02-23|1209.96
#2016-02-24|1204.46
#2016-02-25|1218.86
#2016-02-26|1219.69
#2016-02-29|1213.97
#2016-03-01|1236.87
#2016-03-02|1248.26
#2016-03-03|1256.77
#2016-03-04|1265.00
#2016-03-07|1265.01
#2016-03-08|1254.64
#2016-03-09|1258.55
#2016-03-10|1258.04
#2016-03-11|1280.45
#2016-03-14|1281.88
#2016-03-15|1274.34
#2016-03-16|1276.00
#2016-03-17|1294.30
#2016-03-18|1298.08
#2016-03-21|1297.16
#2016-03-22|1296.77
#2016-03-23|1287.75
#2016-03-24|1280.22
#2016-03-25|1281.06
#2016-03-28|1284.04
#2016-03-29|1290.82
#2016-03-30|1305.78
#2016-03-31|1302.58
#2016-04-01|1296.38
#2016-04-04|1297.16
#2016-04-05|1279.77
#2016-04-06|1289.94
#2016-04-07|1281.61
#2016-04-08|1290.19
#2016-04-11|1291.12
#2016-04-12|1301.06
#2016-04-13|1318.68
#2016-04-14|1323.41
#2016-04-15|1322.55
#2016-04-18|1326.09
#2016-04-19|1339.29
#2016-04-20|1340.00
#2016-04-21|1336.99
#2016-04-22|1332.42
#2016-04-25|1329.38
#2016-04-26|1332.13
#2016-04-27|1332.52
#2016-04-28|1326.49
#2016-04-29|1320.50
#2016-05-02|1324.68
#2016-05-03|1310.44
#2016-05-04|1299.42
#2016-05-05|1297.37
#2016-05-06|1298.94
#2016-05-09|1298.93
#2016-05-10|1314.00
#2016-05-11|1307.55
#2016-05-12|1305.60
#2016-05-13|1294.27
#2016-05-16|1303.73
#2016-05-17|1298.77
#2016-05-18|1298.12
#2016-05-19|1286.95
#2016-05-20|1295.91
#2016-05-23|1293.55
#2016-05-24|1307.79
#2016-05-25|1320.61
#2016-05-26|1323.73
#2016-05-27|1327.56
#2016-05-30|1327.96
#2016-05-31|1325.58
#2016-06-01|1324.42
#2016-06-02|1325.57
#2016-06-03|1329.40
#2016-06-06|1335.92
#2016-06-07|1343.26
#2016-06-08|1348.07
#2016-06-09|1339.97
#2016-06-10|1321.90
#2016-06-13|1306.03
#2016-06-14|1294.46
#2016-06-15|1297.53
#2016-06-16|1293.20
#2016-06-17|1299.28
#2016-06-20|1321.44
#2016-06-21|1326.09
#2016-06-22|1326.53
#2016-06-23|1344.81
#2016-06-24|1280.85
#2016-06-27|1254.10
#2016-06-28|1275.61
#2016-06-29|1303.61
#2016-06-30|1319.61
#2016-07-01|1325.12
#2016-07-04|1325.82
#2016-07-05|1313.97
#2016-07-06|1308.74
#2016-07-07|1312.32
#2016-07-08|1326.01
#2016-07-11|1338.53
#2016-07-12|1349.59
#2016-07-13|1352.72
#2016-07-14|1360.60
#2016-07-15|1359.57
#2016-07-18|1362.00
#2016-07-19|1357.95
#2016-07-20|1364.64
#2016-07-21|1362.49
#2016-07-22|1363.64
#2016-07-25|1361.50
#2016-07-26|1362.49
#2016-07-27|1363.40
#2016-07-28|1364.52
#2016-07-29|1374.04
#2016-08-01|1372.62
#2016-08-02|1363.92
#2016-08-03|1360.72
#2016-08-04|1365.13
#2016-08-05|1373.69
#2016-08-08|1377.68
#2016-08-09|1384.63
#2016-08-10|1384.28
#2016-08-11|1391.63
#2016-08-12|1392.07
#2016-08-15|1395.23
#2016-08-16|1389.20
#2016-08-17|1389.35
#2016-08-18|1393.95
#2016-08-19|1389.38
#2016-08-22|1388.86
#2016-08-23|1393.40
#2016-08-24|1387.65
#2016-08-25|1384.97
#2016-08-26|1384.49
#2016-08-29|1383.86
#2016-08-30|1383.48
#2016-08-31|1380.13
#2016-09-01|1382.31
#2016-09-02|1392.20
#2016-09-05|1395.37
#2016-09-06|1403.14
#2016-09-07|1405.06
#2016-09-08|1403.08
#2016-09-09|1374.53
#2016-09-12|1376.24
#2016-09-13|1361.47
#2016-09-14|1359.51
#2016-09-15|1368.93
#2016-09-16|1361.89
#2016-09-19|1368.84
#2016-09-20|1369.58
#2016-09-21|1383.55
#2016-09-22|1399.92
#2016-09-23|1391.47
#2016-09-26|1378.72
#2016-09-27|1383.48
#2016-09-28|1388.83
#2016-09-29|1384.76
#2016-09-30|1387.18
#2016-10-03|1386.95
#2016-10-04|1384.31
#2016-10-05|1386.83
#2016-10-06|1385.45
#2016-10-07|1381.30
#2016-10-10|1386.89
#2016-10-11|1371.03
#2016-10-12|1367.39
#2016-10-13|1361.39
#2016-10-14|1365.84
#2016-10-17|1361.32
#2016-10-18|1373.12
#2016-10-19|1377.64
#2016-10-20|1376.01
#2016-10-21|1373.58
#2016-10-24|1378.58
#2016-10-25|1375.50
#2016-10-26|1373.43
#2016-10-27|1369.32
#2016-10-28|1366.36
#2016-10-31|1366.63
#2016-11-01|1361.21
#2016-11-02|1351.36
#2016-11-03|1346.40
#2016-11-04|1340.50
#2016-11-07|1361.53
#2016-11-08|1367.20
#2016-11-09|1367.71
#2016-11-10|1370.63
#2016-11-11|1362.67
#2016-11-14|1357.45
#2016-11-15|1364.66
#2016-11-16|1363.18
#2016-11-17|1369.20
#2016-11-18|1361.76
#2016-11-21|1371.61
#2016-11-22|1374.82
#2016-11-23|1371.86
#2016-11-24|1373.77
#2016-11-25|1380.23
#2016-11-28|1376.09
#2016-11-29|1377.33
#2016-11-30|1375.98
#2016-12-01|1373.02
#2016-12-02|1372.35
#2016-12-05|1378.74
#2016-12-06|1387.14
#2016-12-07|1403.95
#2016-12-08|1408.25
#2016-12-09|1414.10
#2016-12-12|1413.48
#2016-12-13|1424.93
#2016-12-14|1417.29
#2016-12-15|1408.86
#2016-12-16|1408.62
#2016-12-19|1410.78
#2016-12-20|1412.75
#2016-12-21|1411.96
#2016-12-22|1409.44
#2016-12-23|1410.30
#2016-12-26|1409.87
#2016-12-27|1411.61
#2016-12-28|1405.92
#2016-12-29|1409.33
#2016-12-30|1408.80
#2017-01-02|1410.01
#2017-01-03|1414.74
#2017-01-04|1426.04
#2017-01-05|1433.93
#2017-01-06|1434.81
#2017-01-09|1429.92
#2017-01-10|1432.86
#2017-01-11|1432.00
#2017-01-12|1437.73
#2017-01-13|1440.80
#2017-01-16|1436.26
#2017-01-17|1436.52
#2017-01-18|1438.81
#2017-01-19|1431.32
#2017-01-20|1436.13
#2017-01-23|1436.57
#2017-01-24|1443.16
#2017-01-25|1454.89
#2017-01-26|1454.75
#2017-01-27|1454.75
#2017-01-30|1446.52
#2017-01-31|1445.49
#2017-02-01|1447.08
#2017-02-02|1448.72
#2017-02-03|1457.14
#2017-02-06|1452.62
#2017-02-07|1451.35
#2017-02-08|1455.07
#2017-02-09|1460.07
#2017-02-10|1465.73
#2017-02-13|1473.21
#2017-02-14|1473.20
#2017-02-15|1482.37
#2017-02-16|1485.69
#2017-02-17|1484.97
#2017-02-20|1486.16
#2017-02-21|1490.89
#2017-02-22|1491.71
#2017-02-23|1494.82
#2017-02-24|1490.38
#2017-02-27|1490.08
#2017-02-28|1487.62
#2017-03-01|1501.35
#2017-03-02|1496.19
#2017-03-03|1495.93
#2017-03-06|1494.39
#2017-03-07|1490.92
#2017-03-08|1486.68
#2017-03-09|1485.90
#2017-03-10|1493.45
#2017-03-13|1498.36
#2017-03-14|1494.09
#2017-03-15|1502.61
#2017-03-16|1513.51
#2017-03-17|1513.22
#2017-03-20|1512.43
#2017-03-21|1502.67
#2017-03-22|1499.04
#2017-03-23|1500.43
#2017-03-24|1501.21
#2017-03-27|1500.08
#2017-03-28|1510.83
#2017-03-29|1510.53
#2017-03-30|1513.27
#2017-03-31|1506.73
#2017-04-03|1504.69
#2017-04-04|1506.01
#2017-04-05|1503.85
#2017-04-06|1503.34
#2017-04-07|1502.12
#2017-04-10|1502.32
#2017-04-11|1502.62
#2017-04-12|1499.80
#2017-04-13|1492.95
#2017-04-14|1492.07
#2017-04-17|1502.27
#2017-04-18|1494.57
#2017-04-19|1491.74
#2017-04-20|1501.46
#2017-04-21|1499.02
#2017-04-24|1523.24
#2017-04-25|1532.95
#2017-04-26|1533.20
#2017-04-27|1532.19
#2017-04-28|1530.53
#2017-05-01|1533.78
#2017-05-02|1538.20
#2017-05-03|1536.44
#2017-05-04|1538.37
#2017-05-05|1545.23
#2017-05-08|1547.55
#2017-05-09|1545.50
#2017-05-10|1547.84
#2017-05-11|1546.33
#2017-05-12|1548.70
#2017-05-15|1556.98
#2017-05-16|1561.92
#2017-05-17|1543.81
#2017-05-18|1538.83
#2017-05-19|1549.95
#2017-05-22|1558.80
#2017-05-23|1560.69
#2017-05-24|1561.27
#2017-05-25|1568.41
#2017-05-26|1567.84
#2017-05-29|1566.92
#2017-05-30|1565.54
#2017-05-31|1565.87
#2017-06-01|1574.28
#2017-06-02|1584.16
#2017-06-05|1582.39
#2017-06-06|1578.19
#2017-06-07|1578.77
#2017-06-08|1576.67
#2017-06-09|1576.36
#2017-06-12|1570.97
#2017-06-13|1578.19
#2017-06-14|1580.38
#2017-06-15|1569.14
#2017-06-16|1573.96
#2017-06-19|1585.48
#2017-06-20|1574.97
#2017-06-21|1572.61
#2017-06-22|1574.47
#2017-06-23|1577.12
#2017-06-26|1580.74
#2017-06-27|1573.69
#2017-06-28|1583.46
#2017-06-29|1575.18
#2017-06-30|1572.05
#2017-07-03|1576.24
#2017-07-04|1573.70
#2017-07-05|1575.75
#2017-07-06|1567.62
#2017-07-07|1569.97
#2017-07-10|1573.97
#2017-07-11|1574.63
#2017-07-12|1589.29
#2017-07-13|1594.13
#2017-07-14|1602.89
#2017-07-17|1603.86
#2017-07-18|1604.79
#2017-07-19|1612.12
#2017-07-20|1615.80
#2017-07-21|1612.32
#2017-07-24|1610.15
#2017-07-25|1614.02
#2017-07-26|1614.80
#2017-07-27|1617.84
#2017-07-28|1614.01
#2017-07-31|1615.92
#2017-08-01|1623.43
#2017-08-02|1624.56
#2017-08-03|1622.68
#2017-08-04|1622.82
#2017-08-07|1626.77
#2017-08-08|1624.06
#2017-08-09|1618.85
#2017-08-10|1602.12
#2017-08-11|1597.84
#2017-08-14|1610.65
#2017-08-15|1608.48
#2017-08-16|1613.69
#2017-08-17|1600.91
#2017-08-18|1595.79
#2017-08-21|1597.45
#2017-08-22|1608.17
#2017-08-23|1606.59
#2017-08-24|1605.79
#2017-08-25|1610.40
#2017-08-28|1611.83
#2017-08-29|1610.65
#2017-08-30|1613.46
#2017-08-31|1622.15
#2017-09-01|1627.17
#2017-09-04|1624.19
#2017-09-05|1618.38
#2017-09-06|1621.69
#2017-09-07|1626.91
#2017-09-08|1627.16
#2017-09-11|1641.34
#2017-09-12|1646.47
#2017-09-13|1644.99
#2017-09-14|1642.76
#2017-09-15|1646.31
#2017-09-18|1650.41
#2017-09-19|1654.25
#2017-09-20|1656.37
#2017-09-21|1649.71
#2017-09-22|1651.52
#2017-09-25|1645.37
#2017-09-26|1639.65
#2017-09-27|1643.41
#2017-09-28|1645.64
#2017-09-29|1653.40
#2017-10-02|1656.42
#2017-10-03|1662.91
#2017-10-04|1664.91
#2017-10-05|1669.63
#2017-10-06|1668.62
#2017-10-09|1667.31
#2017-10-10|1675.92
#2017-10-11|1679.35
#2017-10-12|1679.83
#2017-10-13|1683.76
#2017-10-16|1686.44
#2017-10-17|1683.93
#2017-10-18|1686.30
#2017-10-19|1686.29
#2017-10-20|1688.31
#2017-10-23|1683.90
#2017-10-24|1684.52
#2017-10-25|1679.45
#2017-10-26|1679.58
#2017-10-27|1686.87
#2017-10-30|1688.05
#2017-10-31|1689.93
#2017-11-01|1695.51
#2017-11-02|1697.63
#2017-11-03|1698.83
#2017-11-06|1699.87
#2017-11-07|1700.43
#2017-11-08|1703.81
#2017-11-09|1697.89
#2017-11-10|1695.46
#2017-11-13|1692.02
#2017-11-14|1688.78
#2017-11-15|1679.81
#2017-11-16|1692.71
#2017-11-17|1692.01
#2017-11-20|1693.83
#2017-11-21|1705.01
#2017-11-22|1708.33
#2017-11-23|1710.37
#2017-11-24|1715.60
#2017-11-27|1711.46
#2017-11-28|1719.77
#2017-11-29|1718.93
#2017-11-30|1723.33
#2017-12-01|1716.75
#2017-12-04|1719.25
#2017-12-05|1714.05
#2017-12-06|1707.56
#2017-12-07|1711.38
#2017-12-08|1720.75
#2017-12-11|1728.16
#2017-12-12|1729.15
#2017-12-13|1730.65
#2017-12-14|1726.59
#2017-12-15|1731.62
#2017-12-18|1747.16
#2017-12-19|1742.01
#2017-12-20|1740.97
#2017-12-21|1744.95
#2017-12-22|1744.92
#2017-12-25|1745.17
#2017-12-26|1744.35
#2017-12-27|1748.07
#2017-12-28|1752.72
#2017-12-29|1751.44
#2018-01-01|1751.15
#2018-01-02|1762.76
#2018-01-03|1770.71
#2018-01-04|1785.13
#2018-01-05|1796.61
#2018-01-08|1798.41
#2018-01-09|1801.11
#2018-01-10|1800.80
#2018-01-11|1807.37
#2018-01-12|1819.81
#2018-01-15|1826.99
#2018-01-16|1825.11
#2018-01-17|1834.50
#2018-01-18|1833.32
#2018-01-19|1841.78
#2018-01-22|1853.20
#2018-01-23|1862.26
#2018-01-24|1864.83
#2018-01-25|1867.01
#2018-01-26|1879.17
#2018-01-29|1868.35
#2018-01-30|1850.46
#2018-01-31|1850.98
#2018-02-01|1850.75
#2018-02-02|1817.22
#2018-02-05|1763.77
#2018-02-06|1753.90
#2018-02-07|1755.00
#2018-02-08|1713.09
#2018-02-09|1713.56
#2018-02-12|1733.94
#2018-02-13|1739.65
#2018-02-14|1761.51
#2018-02-15|1783.89
#2018-02-16|1788.97
#2018-02-19|1786.85
#2018-02-20|1777.74
#2018-02-21|1774.48
#2018-02-22|1772.54
#2018-02-23|1792.83
#2018-02-26|1809.02
#2018-02-27|1794.13
#2018-02-28|1774.42
#2018-03-01|1753.54
#2018-03-02|1750.87
#2018-03-05|1762.05
#2018-03-06|1772.78
#2018-03-07|1770.64
#2018-03-08|1779.69
#2018-03-09|1799.27
#2018-03-12|1805.69
#2018-03-13|1799.40
#2018-03-14|1791.12
#2018-03-15|1790.14
#2018-03-16|1790.19
#2018-03-19|1770.99
#2018-03-20|1772.31
#2018-03-21|1770.69
#2018-03-22|1742.15
#2018-03-23|1710.46
#2018-03-26|1736.89
#2018-03-27|1727.96
#2018-03-28|1719.95
#2018-03-29|1734.30
#2018-03-30|1735.47
#2018-04-02|1714.66
#2018-04-03|1722.73
#2018-04-04|1729.42
#2018-04-05|1746.59
#2018-04-06|1725.40
#2018-04-09|1732.43
#2018-04-10|1755.57
#2018-04-11|1750.14
#2018-04-12|1757.23
#2018-04-13|1754.76
#2018-04-16|1761.50
#2018-04-17|1773.08
#2018-04-18|1779.92
#2018-04-19|1776.39
#2018-04-20|1761.78
#2018-04-23|1758.40
#2018-04-24|1746.18
#2018-04-25|1740.29
#2018-04-26|1752.66
#2018-04-27|1757.60
#2018-04-30|1752.32
#2018-05-01|1750.18
#2018-05-02|1742.42
#2018-05-03|1736.38
#2018-05-04|1749.65
#2018-05-07|1755.71
#2018-05-08|1755.08
#2018-05-09|1766.91
#2018-05-10|1780.57
#2018-05-11|1789.13
#2018-05-14|1793.06
#2018-05-15|1777.85
#2018-05-16|1780.82
#2018-05-17|1781.45
#2018-05-18|1776.87
#2018-05-21|1784.15
#2018-05-22|1784.49
#2018-05-23|1778.43
#2018-05-24|1774.35
#2018-05-25|1769.64
#2018-05-28|1767.07
#2018-05-29|1746.77
#2018-05-30|1757.59
#2018-05-31|1753.65
#2018-06-01|1767.94
#2018-06-04|1779.99
#2018-06-05|1777.01
#2018-06-06|1790.61
#2018-06-07|1792.11
#2018-06-08|1789.11
#2018-06-11|1794.98
#2018-06-12|1795.49
#2018-06-13|1790.49
#2018-06-14|1789.76
#2018-06-15|1781.88
#2018-06-18|1774.45
#2018-06-19|1760.89
#2018-06-20|1766.91
#2018-06-21|1756.13
#2018-06-22|1764.80
#2018-06-25|1740.36
#2018-06-26|1741.73
#2018-06-27|1730.57
#2018-06-28|1732.60
#2018-06-29|1744.08
#2018-07-02|1737.32
#2018-07-03|1737.16
#2018-07-04|1737.59
#2018-07-05|1748.53
#2018-07-06|1762.05
#2018-07-09|1778.46
#2018-07-10|1782.31
#2018-07-11|1767.19
#2018-07-12|1778.83
#2018-07-13|1782.91
#2018-07-16|1780.98
#2018-07-17|1785.30
#2018-07-18|1788.85
#2018-07-19|1782.27
#2018-07-20|1788.05
#2018-07-23|1788.59
#2018-07-24|1799.80
#2018-07-25|1809.05
#2018-07-26|1809.42
#2018-07-27|1806.40
#2018-07-30|1800.76
#2018-07-31|1803.56
#2018-08-01|1801.66
#2018-08-02|1796.84
#2018-08-03|1804.40
#2018-08-06|1806.45
#2018-08-07|1815.60
#2018-08-08|1815.93
#2018-08-09|1814.66
#2018-08-10|1793.55
#2018-08-13|1781.62
#2018-08-14|1789.46
#2018-08-15|1771.21
#2018-08-16|1782.65
#2018-08-17|1788.07
#2018-08-20|1795.33
#2018-08-21|1801.52
#2018-08-22|1806.13
#2018-08-23|1801.24
#2018-08-24|1810.92
#2018-08-27|1828.07
#2018-08-28|1830.31
#2018-08-29|1836.69
#2018-08-30|1828.12
#2018-08-31|1822.91
#2018-09-03|1819.84
#2018-09-04|1811.07
#2018-09-05|1831.19
#2018-09-06|1794.11
#2018-09-07|1790.41
#2018-09-10|1792.28
#2018-09-11|1794.55
#2018-09-12|1798.15
#2018-09-13|1808.35
#2018-09-14|1813.67
#2018-09-17|1806.97
#2018-09-18|1816.18
#2018-09-19|1822.07
#2018-09-20|1837.08
#2018-09-21|1843.43
#2018-09-24|1836.55
#2018-09-25|1837.73
#2018-09-26|1835.57
#2018-09-27|1836.71
#2018-09-28|1832.14
#2018-10-01|1835.62
#2018-10-02|1830.21
#2018-10-03|1830.26
#2018-10-04|1813.19
#2018-10-05|1801.23
#2018-10-08|1795.30
#2018-10-09|1792.22
#2018-10-10|1753.41
#2018-10-11|1713.82
#2018-10-12|1732.69
#2018-10-15|1724.77
#2018-10-16|1754.57
#2018-10-17|1753.34
#2018-10-18|1732.40
#2018-10-19|1731.88
#2018-10-22|1726.42
#2018-10-23|1708.29
#2018-10-24|1673.00
#2018-10-25|1685.63
#2018-10-26|1665.24
#2018-10-29|1659.82
#2018-10-30|1675.89
#2018-10-31|1698.37
#2018-11-01|1713.52
#2018-11-02|1715.22
#2018-11-05|1718.03
#2018-11-06|1725.24
#2018-11-07|1752.90
#2018-11-08|1751.85
#2018-11-09|1735.16
#2018-11-12|1707.17
#2018-11-13|1705.31
#2018-11-14|1696.96
#2018-11-15|1708.15
#2018-11-16|1713.55
#2018-11-19|1697.04
#2018-11-20|1669.77
#2018-11-21|1675.35
#2018-11-22|1675.03
#2018-11-23|1666.89
#2018-11-26|1686.56
#2018-11-27|1688.70
#2018-11-28|1714.51
#2018-11-29|1720.05
#2018-11-30|1724.91
#2018-12-03|1747.15
#2018-12-04|1708.86
#2018-12-05|1700.42
#2018-12-06|1683.08
#2018-12-07|1664.54
#2018-12-10|1652.38
#2018-12-11|1654.48
#2018-12-12|1672.84
#2018-12-13|1673.47
#2018-12-14|1646.84
#2018-12-17|1625.08
#2018-12-18|1620.14
#2018-12-19|1609.62
#2018-12-20|1585.85
#2018-12-21|1564.49
#2018-12-24|1538.67
#2018-12-25|1532.40
#2018-12-26|1575.20
#2018-12-27|1584.37
#2018-12-28|1593.29
#2018-12-31|1604.10
#2019-01-01|1604.21
#2019-01-02|1600.81
#2019-01-03|1578.22
#2019-01-04|1619.13
#2019-01-07|1632.39
#2019-01-08|1643.47
#2019-01-09|1657.64
#2019-01-10|1663.69
#2019-01-11|1663.70
#2019-01-14|1655.55
#2019-01-15|1670.13
#2019-01-16|1672.40
#2019-01-17|1679.50
#2019-01-18|1700.09
#2019-01-21|1700.21
#2019-01-22|1682.16
#2019-01-23|1683.56
#2019-01-24|1687.03
#2019-01-25|1702.81
#2019-01-28|1692.31
#2019-01-29|1692.91
#2019-01-30|1710.76
#2019-01-31|1727.53
#2019-02-01|1728.45
#2019-02-04|1734.61
#2019-02-05|1745.31
#2019-02-06|1741.51
#2019-02-07|1725.74
#2019-02-08|1720.39
#2019-02-11|1721.12
#2019-02-12|1740.19
#2019-02-13|1745.39
#2019-02-14|1741.70
#2019-02-15|1755.13
#2019-02-18|1760.25
#2019-02-19|1762.78
#2019-02-20|1771.24
#2019-02-21|1767.46
#2019-02-22|1775.34
#2019-02-25|1780.30
#2019-02-26|1779.88
#2019-02-27|1779.54
#2019-02-28|1773.28
#2019-03-01|1781.47
#2019-03-04|1777.37
#2019-03-05|1776.34
#2019-03-06|1769.90
#2019-03-07|1756.85
#2019-03-08|1747.27
#2019-03-11|1767.19
#2019-03-12|1775.65
#2019-03-13|1785.48
#2019-03-14|1786.31
#2019-03-15|1797.62
#2019-03-18|1806.77
#2019-03-19|1809.49
#2019-03-20|1803.19
#2019-03-21|1815.63
#2019-03-22|1789.02
#2019-03-25|1780.99
#2019-03-26|1793.29
#2019-03-27|1786.79
#2019-03-28|1788.36
#2019-03-29|1800.01
#2019-04-01|1820.13
#2019-04-02|1820.55
#2019-04-03|1830.03
#2019-04-04|1830.22
#2019-04-05|1836.37
#2019-04-08|1839.11
#2019-04-09|1832.64
#2019-04-10|1836.54
#2019-04-11|1835.12
#2019-04-12|1843.86
#2019-04-15|1845.30
#2019-04-16|1848.56
#2019-04-17|1847.74
#2019-04-18|1847.08
#2019-04-19|1846.96
#2019-04-22|1847.55
#2019-04-23|1858.11
#2019-04-24|1853.09
#2019-04-25|1850.22
#2019-04-26|1857.52
#2019-04-29|1860.62
#2019-04-30|1862.59
#2019-05-01|1856.34
#2019-05-02|1849.88
#2019-05-03|1863.02
#2019-05-06|1851.93
#2019-05-07|1827.77
#2019-05-08|1824.48
#2019-05-09|1811.83
#2019-05-10|1818.29
#2019-05-13|1785.76
#2019-05-14|1794.38
#2019-05-15|1803.76
#2019-05-16|1816.17
#2019-05-17|1807.51
#2019-05-20|1800.24
#2019-05-21|1810.77
#2019-05-22|1806.97
#2019-05-23|1786.83
#2019-05-24|1793.66
#2019-05-27|1795.57
#2019-05-28|1786.24
#2019-05-29|1771.30
#2019-05-30|1774.92
#2019-05-31|1759.20
#2019-06-03|1760.11
#2019-06-04|1784.45
#2019-06-05|1798.47
#2019-06-06|1805.46
#2019-06-07|1823.98
#2019-06-10|1832.98
#2019-06-11|1837.61
#2019-06-12|1832.56
#2019-06-13|1833.97
#2019-06-14|1828.78
#2019-06-17|1828.04
#2019-06-18|1845.99
#2019-06-19|1856.87
#2019-06-20|1876.47
#2019-06-21|1872.95
#2019-06-24|1873.99
#2019-06-25|1861.15
#2019-06-26|1857.47
#2019-06-27|1865.01
#2019-06-28|1874.05
#2019-07-01|1886.13
#2019-07-02|1891.55
#2019-07-03|1902.72
#2019-07-04|1905.41
#2019-07-05|1897.31
#2019-07-08|1887.11
#2019-07-09|1886.50
#2019-07-10|1894.10
#2019-07-11|1898.88
#2019-07-12|1903.16
#2019-07-15|1905.79
#2019-07-16|1901.36
#2019-07-17|1892.61
#2019-07-18|1893.24
#2019-07-19|1890.60
#2019-07-22|1892.77
#2019-07-23|1901.79
#2019-07-24|1907.71
#2019-07-25|1899.29
#2019-07-26|1905.79
#2019-07-29|1903.25
#2019-07-30|1895.70
#2019-07-31|1882.03
#2019-08-01|1869.67
#2019-08-02|1848.81
#2019-08-05|1802.57
#2019-08-06|1812.10
#2019-08-07|1815.69
#2019-08-08|1844.19
#2019-08-09|1835.52
#2019-08-12|1821.18
#2019-08-13|1833.28
#2019-08-14|1796.09
#2019-08-15|1794.50
#2019-08-16|1815.48
#2019-08-19|1834.31
#2019-08-20|1824.67
#2019-08-21|1837.66
#2019-08-22|1833.48
#2019-08-23|1804.21
#2019-08-26|1811.53
#2019-08-27|1811.68
#2019-08-28|1817.81
#2019-08-29|1835.33
#2019-08-30|1841.76
#2019-09-02|1840.15
#2019-09-03|1830.54
#2019-09-04|1851.69
#2019-09-05|1872.95
#2019-09-06|1877.75
#2019-09-09|1877.76
#2019-09-10|1877.58
#2019-09-11|1890.90
#2019-09-12|1898.11
#2019-09-13|1901.78
#2019-09-16|1893.11
#2019-09-17|1896.54
#2019-09-18|1897.28
#2019-09-19|1899.29
#2019-09-20|1895.59
#2019-09-23|1892.85
#2019-09-24|1883.33
#2019-09-25|1884.16
#2019-09-26|1884.77
#2019-09-27|1879.08
#2019-09-30|1882.63
#2019-10-01|1865.04
#2019-10-02|1833.95
#2019-10-03|1843.03
#2019-10-04|1861.97
#2019-10-07|1859.64
#2019-10-08|1838.96
#2019-10-09|1850.75
#2019-10-10|1860.91
#2019-10-11|1884.91
#2019-10-14|1883.22
#2019-10-15|1899.63
#2019-10-16|1899.34
#2019-10-17|1905.34
#2019-10-18|1899.79
#2019-10-21|1911.02
#2019-10-22|1908.03
#2019-10-23|1910.55
#2019-10-24|1917.12
#2019-10-25|1922.33
#2019-10-28|1930.65
#2019-10-29|1931.26
#2019-10-30|1935.67
#2019-10-31|1932.90
#2019-11-01|1948.26
#2019-11-04|1958.64
#2019-11-05|1957.13
#2019-11-06|1958.71
#2019-11-07|1964.08
#2019-11-08|1964.18
#2019-11-11|1960.04
#2019-11-12|1963.86
#2019-11-13|1960.99
#2019-11-14|1959.24
#2019-11-15|1973.99
#2019-11-18|1977.46
#2019-11-19|1977.80
#2019-11-20|1969.47
#2019-11-21|1964.60
#2019-11-22|1968.06
#2019-11-25|1981.49
#2019-11-26|1983.32
#2019-11-27|1990.43
#2019-11-28|1989.54
#2019-11-29|1980.63
#2019-12-02|1968.40
#2019-12-03|1957.56
#2019-12-04|1967.55
#2019-12-05|1970.55
#2019-12-06|1985.86
#2019-12-09|1983.14
#2019-12-10|1980.72
#2019-12-11|1986.88
#2019-12-12|2001.20
#2019-12-13|2012.39
#2019-12-16|2026.12
#2019-12-17|2028.78
#2019-12-18|2027.84
#2019-12-19|2033.59
#2019-12-20|2041.09
#2019-12-23|2042.40
#2019-12-24|2042.35
#2019-12-25|2042.13
#2019-12-26|2049.97
#2019-12-27|2055.44
#2019-12-30|2046.15
#2019-12-31|2049.31
#2020-01-01|2049.35
#2020-01-02|2066.17
#2020-01-03|2055.29
#2020-01-06|2054.96
#2020-01-07|2053.31
#2020-01-08|2057.14
#2020-01-09|2071.67
#2020-01-10|2070.51
#2020-01-13|2080.69
#2020-01-14|2080.51
#2020-01-15|2082.19
#2020-01-16|2094.13
#2020-01-17|2103.18
#2020-01-20|2102.10
#2020-01-21|2094.90
#2020-01-22|2097.17
#2020-01-23|2093.20
#2020-01-24|2084.68
#2020-01-27|2051.73
#2020-01-28|2064.65
#2020-01-29|2064.46
#2020-01-30|2059.52
#2020-01-31|2034.27
#2020-02-03|2041.71
#2020-02-04|2071.53
#2020-02-05|2089.48
#2020-02-06|2102.39
#2020-02-07|2092.62
#2020-02-10|2099.41
#2020-02-11|2107.04
#2020-02-12|2119.28
#2020-02-13|2115.74
#2020-02-14|2117.06
#2020-02-17|2116.79
#2020-02-18|2107.34
#2020-02-19|2117.56
#2020-02-20|2106.82
#2020-02-21|2090.94
#2020-02-24|2028.23
#2020-02-25|1980.90
#2020-02-26|1970.11
#2020-02-27|1903.76
#2020-02-28|1871.72
#2020-03-02|1932.50
#2020-03-03|1906.84
#2020-03-04|1960.84
#2020-03-05|1920.89
#2020-03-06|1882.53
#2020-03-09|1750.69
#2020-03-10|1801.64
#2020-03-11|1735.17
#2020-03-12|1569.02
#2020-03-13|1660.63
#2020-03-16|1506.32
#2020-03-17|1563.09
#2020-03-18|1484.08
#2020-03-19|1489.31
#2020-03-20|1460.94
#2020-03-23|1412.19
#2020-03-24|1531.98
#2020-03-25|1571.52
#2020-03-26|1646.71
#2020-03-27|1606.05
#2020-03-30|1641.17
#2020-03-31|1629.61
#2020-04-01|1568.38
#2020-04-02|1590.26
#2020-04-03|1568.55
#2020-04-06|1656.12
#2020-04-07|1669.44
#2020-04-08|1704.19
#2020-04-09|1729.74
#2020-04-10|1730.80
#2020-04-13|1718.76
#2020-04-14|1762.49
#2020-04-15|1725.49
#2020-04-16|1729.06
#2020-04-17|1774.07
#2020-04-20|1754.29
#2020-04-21|1700.84
#2020-04-22|1732.84
#2020-04-23|1737.13
#2020-04-24|1745.92
#2020-04-27|1775.32
#2020-04-28|1775.70
#2020-04-29|1816.31
#2020-04-30|1804.73
#2020-05-01|1765.85
#2020-05-04|1754.71
#2020-05-05|1771.81
#2020-05-06|1764.00
#2020-05-07|1777.96
#2020-05-08|1807.96
#2020-05-11|1808.37
#2020-05-12|1786.12
#2020-05-13|1759.47
#2020-05-14|1760.47
#2020-05-15|1766.69
#2020-05-18|1814.59
#2020-05-19|1810.10
#2020-05-20|1836.73
#2020-05-21|1822.35
#2020-05-22|1817.21
#2020-05-25|1826.22
#2020-05-26|1852.39
#2020-05-27|1871.17
#2020-05-28|1880.36
#2020-05-29|1881.69
#2020-06-01|1898.34
#2020-06-02|1919.45
#2020-06-03|1951.64
#2020-06-04|1949.05
#2020-06-05|1991.79
#2020-06-08|2010.18
#2020-06-09|2001.18
#2020-06-10|1995.74
#2020-06-11|1901.52
#2020-06-12|1909.18
#2020-06-15|1910.20
#2020-06-16|1952.61
#2020-06-17|1952.06
#2020-06-18|1951.00
#2020-06-19|1946.91
#2020-06-22|1954.67
#2020-06-23|1972.47
#2020-06-24|1926.98
#2020-06-25|1937.69
#2020-06-26|1906.09
#2020-06-29|1922.39
#2020-06-30|1942.92
#2020-07-01|1952.46
#2020-07-02|1969.82
#2020-07-03|1970.94
#2020-07-06|2005.66
#2020-07-07|1986.99
#2020-07-08|1997.44
#2020-07-09|1989.84
#2020-07-10|2003.45
#2020-07-13|1998.61
#2020-07-14|2010.64
#2020-07-15|2033.32
#2020-07-16|2022.05
#2020-07-17|2028.04
#2020-07-20|2045.02
#2020-07-21|2056.40
#2020-07-22|2059.81
#2020-07-23|2043.21
#2020-07-24|2027.59
#2020-07-27|2045.41
#2020-07-28|2039.07
#2020-07-29|2054.92
#2020-07-30|2042.20
#2020-07-31|2042.70
#2020-08-03|2055.85
#2020-08-04|2068.42
#2020-08-05|2085.38
#2020-08-06|2091.65
#2020-08-07|2086.32
#2020-08-10|2090.43
#2020-08-11|2089.45
#2020-08-12|2116.16
#2020-08-13|2114.93
#2020-08-14|2109.66
#2020-08-17|2117.46
#2020-08-18|2123.64
#2020-08-19|2118.79
#2020-08-20|2112.53
#2020-08-21|2117.59
#2020-08-24|2141.28
#2020-08-25|2146.46
#2020-08-26|2166.69
#2020-08-27|2165.89
#2020-08-28|2177.81
#2020-08-31|2171.97
#2020-09-01|2183.73
#2020-09-02|2206.49
#2020-09-03|2150.77
#2020-09-04|2128.51
#2020-09-07|2134.01
#2020-09-08|2089.54
#2020-09-09|2121.72
#2020-09-10|2100.57
#2020-09-11|2101.82
#2020-09-14|2126.12
#2020-09-15|2136.44
#2020-09-16|2132.98
#2020-09-17|2113.93
#2020-09-18|2100.27
#2020-09-21|2068.56
#2020-09-22|2080.04
#2020-09-23|2048.05
#2020-09-24|2040.46
#2020-09-25|2062.89
#2020-09-28|2095.59
#2020-09-29|2091.23
#2020-09-30|2100.96
#2020-10-01|2112.70
#2020-10-02|2096.79
#2020-10-05|2131.35
#2020-10-06|2114.68
#2020-10-07|2138.73
#2020-10-08|2154.94
#2020-10-09|2172.85
#2020-10-12|2202.25
#2020-10-13|2191.92
#2020-10-14|2183.81
#2020-10-15|2164.85
#2020-10-16|2169.80
#2020-10-19|2151.53
#2020-10-20|2156.76
#2020-10-21|2153.58
#2020-10-22|2156.10
#2020-10-23|2162.62
#2020-10-26|2130.40
#2020-10-27|2125.77
#2020-10-28|2063.83
#2020-10-29|2073.94
#2020-10-30|2048.55
#2020-11-02|2072.73
#2020-11-03|2112.31
#2020-11-04|2153.18
#2020-11-05|2201.14
#2020-11-06|2204.53
#2020-11-09|2230.13
#2020-11-10|2229.24
#2020-11-11|2244.05
#2020-11-12|2231.30
#2020-11-13|2249.23
#2020-11-16|2275.88
#2020-11-17|2272.05
#2020-11-18|2261.08
#2020-11-19|2261.33
#2020-11-20|2257.32
#2020-11-23|2265.58
#2020-11-24|2297.69
#2020-11-25|2298.42
#2020-11-26|2302.13
#2020-11-27|2311.24
#2020-11-30|2293.14
#2020-12-01|2317.44
#2020-12-02|2323.06
#2020-12-03|2329.79
#2020-12-04|2347.06
#2020-12-07|2345.11
#2020-12-08|2349.91
#2020-12-09|2338.38
#2020-12-10|2338.34
#2020-12-11|2335.13
#2020-12-14|2330.69
#2020-12-15|2348.44
#2020-12-16|2360.33
#2020-12-17|2378.38
#2020-12-18|2370.66
#2020-12-21|2351.97
#2020-12-22|2348.95
#2020-12-23|2355.42
#2020-12-24|2361.30
#2020-12-25|2361.53
#2020-12-28|2374.94
#2020-12-29|2382.18
#2020-12-30|2389.72
#2020-12-31|2394.37
#2021-01-01|2394.47
#2021-01-04|2380.58
#2021-01-05|2392.18
#2021-01-06|2402.35
#2021-01-07|2430.96
#2021-01-08|2452.86
#2021-01-11|2434.69
#2021-01-12|2437.35
#2021-01-13|2444.47
#2021-01-14|2443.74
#2021-01-15|2425.06
#2021-01-18|2424.06
#2021-01-19|2443.90
#2021-01-20|2473.50
#2021-01-21|2478.06
#2021-01-22|2466.81
#2021-01-25|2474.47
#2021-01-26|2467.55
#2021-01-27|2416.65
#2021-01-28|2424.51
#2021-01-29|2381.44
#2021-02-01|2417.58
#2021-02-02|2450.77
#2021-02-03|2457.45
#2021-02-04|2472.91
#2021-02-05|2485.83
#2021-02-08|2503.19
#2021-02-09|2505.85
#2021-02-10|2510.23
#2021-02-11|2516.34
#2021-02-12|2526.36
#2021-02-15|2536.11
#2021-02-16|2536.22
#2021-02-17|2530.09
#2021-02-18|2516.82
#2021-02-19|2515.68
#2021-02-22|2493.61
#2021-02-23|2494.47
#2021-02-24|2501.20
#2021-02-25|2469.78
#2021-02-26|2433.59
#2021-03-01|2483.03
#2021-03-02|2470.55
#2021-03-03|2453.68
#2021-03-04|2421.48
#2021-03-05|2439.26
#2021-03-08|2426.86
#2021-03-09|2459.29
#2021-03-10|2473.14
#2021-03-11|2502.18
#2021-03-12|2500.88
#2021-03-15|2508.93
#2021-03-16|2513.15
#2021-03-17|2514.22
#2021-03-18|2496.81
#2021-03-19|2489.47
#2021-03-22|2500.69
#2021-03-23|2483.02
#2021-03-24|2462.12
#2021-03-25|2465.79
#2021-03-26|2501.06
#2021-03-29|2499.12
#2021-03-30|2497.17
#2021-03-31|2502.36
#2021-04-01|2530.85
#2021-04-02|2532.91
#2021-04-05|2559.06
#2021-04-06|2562.58
#2021-04-07|2564.45
#2021-04-08|2577.97
#2021-04-09|2587.89
#2021-04-12|2583.88
#2021-04-13|2594.09
#2021-04-14|2592.52
#2021-04-15|2616.71
#2021-04-16|2627.24
#2021-04-19|2618.50
#2021-04-20|2596.72
#2021-04-21|2607.32
#2021-04-22|2599.87
#2021-04-23|2620.72
#2021-04-26|2629.60
#2021-04-27|2627.06
#2021-04-28|2628.24
#2021-04-29|2638.67
#2021-04-30|2615.48
#2021-05-03|2620.99
#2021-05-04|2599.48
#2021-05-05|2605.75
#2021-05-06|2623.96
#2021-05-07|2646.95
#2021-05-10|2630.59
#2021-05-11|2599.84
#2021-05-12|2558.25
#2021-05-13|2568.16
#2021-05-14|2606.84
#2021-05-17|2604.18
#2021-05-18|2603.67
#2021-05-19|2589.58
#2021-05-20|2615.38
#2021-05-21|2618.13
#2021-05-24|2637.19
#2021-05-25|2640.68
#2021-05-26|2645.54
#2021-05-27|2646.24
#2021-05-28|2654.22
#2021-05-31|2655.60
#2021-06-01|2661.91
#2021-06-02|2664.70
#2021-06-03|2654.13
#2021-06-04|2673.47
#2021-06-07|2676.50
#2021-06-08|2675.79
#2021-06-09|2670.96
#2021-06-10|2681.76
#2021-06-11|2686.70
#2021-06-14|2693.52
#2021-06-15|2691.53
#2021-06-16|2682.73
#2021-06-17|2674.26
#2021-06-18|2642.03
#2021-06-21|2661.24
#2021-06-22|2675.28
#2021-06-23|2676.19
#2021-06-24|2690.29
#2021-06-25|2701.57
#2021-06-28|2703.71
#2021-06-29|2703.18
#2021-06-30|2697.36
#2021-07-01|2704.79
#2021-07-02|2717.42
#2021-07-05|2719.08
#2021-07-06|2713.99
#2021-07-07|2718.71
#2021-07-08|2692.61
#2021-07-09|2716.67
#2021-07-12|2731.08
#2021-07-13|2728.48
#2021-07-14|2729.26
#2021-07-15|2720.25
#2021-07-16|2703.30
#2021-07-19|2659.17
#2021-07-20|2682.44
#2021-07-21|2705.78
#2021-07-22|2718.02
#2021-07-23|2737.91
#2021-07-26|2737.08
#2021-07-27|2720.90
#2021-07-28|2723.68
#2021-07-29|2745.99
#2021-07-30|2724.73
#2021-08-02|2733.09
#2021-08-03|2746.95
#2021-08-04|2744.12
#2021-08-05|2756.60
#2021-08-06|2752.87
#2021-08-09|2752.56
#2021-08-10|2755.63
#2021-08-11|2762.31
#2021-08-12|2767.39
#2021-08-13|2772.98
#2021-08-16|2769.94
#2021-08-17|2749.65
#2021-08-18|2732.05
#2021-08-19|2716.90
#2021-08-20|2728.27
#2021-08-23|2757.37
#2021-08-24|2771.20
#2021-08-25|2775.05
#2021-08-26|2761.25
#2021-08-27|2781.00
#2021-08-30|2794.76
#2021-08-31|2796.08
#2021-09-01|2804.01
#2021-09-02|2811.71
#2021-09-03|2814.60
#2021-09-06|2821.62
#2021-09-07|2813.40
#2021-09-08|2802.05
#2021-09-09|2788.57
#2021-09-10|2779.04
#2021-09-13|2779.85
#2021-09-14|2771.10
#2021-09-15|2779.33
#2021-09-16|2773.81
#2021-09-17|2753.35
#2021-09-20|2708.05
#2021-09-21|2712.91
#2021-09-22|2732.49
#2021-09-23|2761.47
#2021-09-24|2758.75
#2021-09-27|2751.70
#2021-09-28|2700.12
#2021-09-29|2697.06
#2021-09-30|2677.68
#2021-10-01|2691.29
#2021-10-04|2663.19
#2021-10-05|2682.46
#2021-10-06|2681.91
#2021-10-07|2713.43
#2021-10-08|2712.52
#2021-10-11|2705.22
#2021-10-12|2695.74
#2021-10-13|2707.39
#2021-10-14|2746.40
#2021-10-15|2771.49
#2021-10-18|2776.17
#2021-10-19|2796.11
#2021-10-20|2807.58
#2021-10-21|2809.66
#2021-10-22|2808.21
#2021-10-25|2816.25
#2021-10-26|2823.81
#2021-10-27|2808.74
#2021-10-28|2829.58
#2021-10-29|2825.85
#2021-11-01|2836.06
#2021-11-02|2842.09
#2021-11-03|2855.41
#2021-11-04|2868.04
#2021-11-05|2874.22
#2021-11-08|2879.09
#2021-11-09|2872.36
#2021-11-10|2852.38
#2021-11-11|2852.77
#2021-11-12|2873.27
#2021-11-15|2876.33
#2021-11-16|2883.76
#2021-11-17|2875.10
#2021-11-18|2877.52
#2021-11-19|2871.17
#2021-11-22|2854.34
#2021-11-23|2848.84
#2021-11-24|2849.74
#2021-11-25|2854.18
#2021-11-26|2790.03
#2021-11-29|2810.48
#2021-11-30|2765.36
#2021-12-01|2757.14
#2021-12-02|2780.00
#2021-12-03|2756.63
#2021-12-06|2777.49
#2021-12-07|2837.25
#2021-12-08|2848.15
#2021-12-09|2831.97
#2021-12-10|2843.51
#2021-12-13|2819.80
#2021-12-14|2798.48
#2021-12-15|2828.62
#2021-12-16|2822.62
#2021-12-17|2797.47
#2021-12-20|2761.06
#2021-12-21|2805.07
#2021-12-22|2833.01
#2021-12-23|2852.79
#2021-12-24|2853.48
#2021-12-27|2879.96
#2021-12-28|2881.53
#2021-12-29|2883.24
#2021-12-30|2878.04
#2021-12-31|2876.47
#2022-01-03|2885.87
#2022-01-04|2890.75
#2022-01-05|2850.34
#2022-01-06|2836.19
#2022-01-07|2833.39
#2022-01-10|2826.93
#2022-01-11|2851.22
#2022-01-12|2873.18
#2022-01-13|2845.15
#2022-01-14|2838.03
#2022-01-17|2839.83
#2022-01-18|2794.54
#2022-01-19|2772.29
#2022-01-20|2763.10
#2022-01-21|2713.84
#2022-01-24|2694.64
#2022-01-25|2668.18
#2022-01-26|2672.19
#2022-01-27|2649.03
#2022-01-28|2691.77
#2022-01-31|2738.66
#2022-02-01|2761.74
#2022-02-02|2783.90
#2022-02-03|2732.09
#2022-02-04|2744.97
#2022-02-07|2741.36
#2022-02-08|2755.13
#2022-02-09|2797.60
#2022-02-10|2769.15
#2022-02-11|2727.11
#2022-02-14|2700.79
#2022-02-15|2736.19
#2022-02-16|2744.21
#2022-02-17|2701.71
#2022-02-18|2678.57
#2022-02-21|2670.35
#2022-02-22|2645.99
#2022-02-23|2612.27
#2022-02-24|2602.99
#2022-02-25|2664.82
#2022-02-28|2662.46
#2022-03-01|2626.60
#2022-03-02|2652.06
#2022-03-03|2635.89
#2022-03-04|2593.22
#2022-03-07|2521.18
#2022-03-08|2500.13
#2022-03-09|2570.86
#2022-03-10|2566.58
#2022-03-11|2536.61
#2022-03-14|2518.62
#2022-03-15|2545.27
#2022-03-16|2614.93
#2022-03-17|2663.01
#2022-03-18|2686.73
#2022-03-21|2684.78
#2022-03-22|2715.09
#2022-03-23|2695.18
#2022-03-24|2718.68
#2022-03-25|2722.25
#2022-03-28|2734.74
#2022-03-29|2775.80
#2022-03-30|2769.41
#2022-03-31|2732.96
#2022-04-01|2736.79
#2022-04-04|2761.38
#2022-04-05|2733.86
#2022-04-06|2700.24
#2022-04-07|2699.29
#2022-04-08|2697.58
#2022-04-11|2659.26
#2022-04-12|2648.46
#2022-04-13|2672.17
#2022-04-14|2650.08
#2022-04-15|2648.43
#2022-04-18|2642.74
#2022-04-19|2665.21
#2022-04-20|2672.23
#2022-04-21|2642.30
#2022-04-22|2576.28
#2022-04-25|2567.58
#2022-04-26|2514.29
#2022-04-27|2510.44
#2022-04-28|2559.33
#2022-04-29|2508.01
#2022-05-02|2509.64
#2022-05-03|2518.36
#2022-05-04|2562.92
#2022-05-05|2495.74
#2022-05-06|2472.79
#2022-05-09|2396.99
#2022-05-10|2399.92
#2022-05-11|2379.66
#2022-05-12|2364.01
#2022-05-13|2417.91
#2022-05-16|2412.59
#2022-05-17|2461.01
#2022-05-18|2393.34
#2022-05-19|2376.37
#2022-05-20|2385.74
#2022-05-23|2425.15
#2022-05-24|2404.92
#2022-05-25|2421.11
#2022-05-26|2457.79
#2022-05-27|2512.07
#2022-05-30|2526.46
#2022-05-31|2511.70
#2022-06-01|2493.17
#2022-06-02|2527.09
#2022-06-03|2497.14
#2022-06-06|2507.70
#2022-06-07|2518.56
#2022-06-08|2503.84
#2022-06-09|2453.08
#2022-06-10|2384.05
#2022-06-13|2297.40
#2022-06-14|2283.36
#2022-06-15|2309.75
#2022-06-16|2253.47
#2022-06-17|2248.26
#2022-06-20|2255.44
#2022-06-21|2300.53
#2022-06-22|2291.11
#2022-06-23|2302.81
#2022-06-24|2364.71
#2022-06-27|2370.31
#2022-06-28|2336.50
#2022-06-29|2327.32
#2022-06-30|2301.32
#2022-07-01|2311.71
#2022-07-04|2318.30
#2022-07-05|2309.41
#2022-07-06|2314.23
#2022-07-07|2350.81
#2022-07-08|2353.22
#2022-07-11|2323.76
#2022-07-12|2303.91
#2022-07-13|2296.65
#2022-07-14|2278.66
#2022-07-15|2317.61
#2022-07-18|2318.46
#2022-07-19|2368.28
#2022-07-20|2382.54
#2022-07-21|2400.38
#2022-07-22|2388.75
#2022-07-25|2388.31
#2022-07-26|2366.63
#2022-07-27|2410.08
#2022-07-28|2439.89
#2022-07-29|2469.39
#2022-08-01|2471.15
#2022-08-02|2451.64
#2022-08-03|2476.69
#2022-08-04|2483.65
#2022-08-05|2478.06
#2022-08-08|2481.10
#2022-08-09|2469.42
#2022-08-10|2515.78
#2022-08-11|2519.06
#2022-08-12|2548.77
#2022-08-15|2556.04
#2022-08-16|2558.00
#2022-08-17|2542.37
#2022-08-18|2544.39
#2022-08-19|2511.58
#2022-08-22|2466.62
#2022-08-23|2461.18
#2022-08-24|2464.23
#2022-08-25|2495.83
#2022-08-26|2434.79
#2022-08-29|2410.62
#2022-08-30|2391.81
#2022-08-31|2377.28
#2022-09-01|2363.17
#2022-09-02|2355.69
#2022-09-05|2348.88
#2022-09-06|2338.42
#2022-09-07|2360.78
#2022-09-08|2379.25
#2022-09-09|2420.53
#2022-09-12|2451.42
#2022-09-13|2368.56
#2022-09-14|2365.17
#2022-09-15|2343.25
#2022-09-16|2321.73
#2022-09-19|2330.64
#2022-09-20|2312.38
#2022-09-21|2278.16
#2022-09-22|2255.29
#2022-09-23|2210.63
#2022-09-26|2184.10
#2022-09-27|2180.85
#2022-09-28|2206.13
#2022-09-29|2175.19
#2022-09-30|2155.42
#2022-10-03|2197.28
#2022-10-04|2266.80
#2022-10-05|2263.66
#2022-10-06|2246.28
#2022-10-07|2192.52
#2022-10-10|2171.94
#2022-10-11|2150.14
#2022-10-12|2144.12
#2022-10-13|2179.58
#2022-10-14|2151.42
#2022-10-17|2197.67
#2022-10-18|2221.89
#2022-10-19|2205.05
#2022-10-20|2195.35
#2022-10-21|2225.35
#2022-10-24|2245.09
#2022-10-25|2280.93
#2022-10-26|2277.58
#2022-10-27|2268.84
#2022-10-28|2298.54
#2022-10-31|2288.39
#2022-11-01|2290.74
#2022-11-02|2253.28
#2022-11-03|2223.78
#2022-11-04|2261.00
#2022-11-07|2285.46
#2022-11-08|2302.77
#2022-11-09|2265.94
#2022-11-10|2366.01
#2022-11-11|2407.33
#2022-11-14|2392.39
#2022-11-15|2417.84
#2022-11-16|2402.16
#2022-11-17|2388.27
#2022-11-18|2401.52
#2022-11-21|2384.24
#2022-11-22|2411.96
#2022-11-23|2430.65
#2022-11-24|2440.11
#2022-11-25|2436.87
#2022-11-28|2405.66
#2022-11-29|2406.73
#2022-11-30|2461.73
#2022-12-01|2477.54
#2022-12-02|2469.72
#2022-12-05|2442.42
#2022-12-06|2410.68
#2022-12-07|2400.91
#2022-12-08|2417.01
#2022-12-09|2412.61
#2022-12-12|2427.57
#2022-12-13|2452.68
#2022-12-14|2446.24
#2022-12-15|2386.51
#2022-12-16|2360.50
#2022-12-19|2344.94
#2022-12-20|2349.04
#2022-12-21|2377.16
#2022-12-22|2353.80
#2022-12-23|2360.08
#2022-12-26|2360.78
#2022-12-27|2356.32
#2022-12-28|2336.28
#2022-12-29|2366.54
#2022-12-30|2359.06
#2023-01-02|2362.55
#2023-01-03|2358.75
#2023-01-04|2379.79
#2023-01-05|2357.59
#2023-01-06|2403.67
#2023-01-09|2419.90
#2023-01-10|2426.98
#2023-01-11|2452.56
#2023-01-12|2467.97
#2023-01-13|2483.17
#2023-01-16|2482.92
#2023-01-17|2482.73
#2023-01-18|2463.31
#2023-01-19|2440.55
#2023-01-20|2476.24
#2023-01-23|2500.86
#2023-01-24|2501.35
#2023-01-25|2501.90
#2023-01-26|2522.36
#2023-01-27|2528.86
#2023-01-30|2505.24
#2023-01-31|2523.76
#2023-02-01|2546.64
#2023-02-02|2578.16
#2023-02-03|2556.23
#2023-02-06|2529.59
#2023-02-07|2553.31
#2023-02-08|2538.93
#2023-02-09|2530.48
#2023-02-10|2524.71
#2023-02-13|2546.70
#2023-02-14|2549.51
#2023-02-15|2549.48
#2023-02-16|2529.71
#2023-02-17|2518.33
#2023-02-20|2521.83
#2023-02-21|2483.32
#2023-02-22|2472.28
#2023-02-23|2480.29
#2023-02-24|2450.17
#2023-02-27|2461.59
#2023-02-28|2454.08
#2023-03-01|2451.82
#2023-03-02|2462.07
#2023-03-03|2496.32
#2023-03-06|2504.30
#2023-03-07|2470.34
#2023-03-08|2468.53
#2023-03-09|2438.70
#2023-03-10|2408.18
#2023-03-13|2401.21
#2023-03-14|2424.58
#2023-03-15|2398.35
#2023-03-16|2431.94
#2023-03-17|2417.52
#2023-03-20|2433.01
#2023-03-21|2463.09
#2023-03-22|2444.47
#2023-03-23|2457.67
#2023-03-24|2454.83
#2023-03-27|2459.41
#2023-03-28|2462.14
#2023-03-29|2494.58
#2023-03-30|2514.17
#2023-03-31|2542.59
#2023-04-03|2552.02
#2023-04-04|2545.80
#2023-04-05|2537.78
#2023-04-06|2543.32
#2023-04-07|2544.30
#2023-04-10|2541.20
#2023-04-11|2549.67
#2023-04-12|2547.29
#2023-04-13|2577.18
#2023-04-14|2575.97
#2023-04-17|2577.93
#2023-04-18|2583.34
#2023-04-19|2578.87
#2023-04-20|2569.77
#2023-04-21|2568.48
#2023-04-24|2571.15
#2023-04-25|2537.46
#2023-04-26|2531.45
#2023-04-27|2564.80
#2023-04-28|2582.96
#2023-05-01|2580.80
#2023-05-02|2555.66
#2023-05-03|2547.85
#2023-05-04|2536.59
#2023-05-05|2574.14
#2023-05-08|2581.07
#2023-05-09|2569.56
#2023-05-10|2576.15
#2023-05-11|2570.74
#2023-05-12|2566.94
#2023-05-15|2576.19
#2023-05-16|2564.76
#2023-05-17|2580.73
#2023-05-18|2599.25
#2023-05-19|2600.87
#2023-05-22|2604.88
#2023-05-23|2579.71
#2023-05-24|2556.04
#2023-05-25|2563.87
#2023-05-26|2593.81
#2023-05-29|2595.64
#2023-05-30|2592.38
#2023-05-31|2569.96
#2023-06-01|2597.64
#2023-06-02|2637.35
#2023-06-05|2635.04
#2023-06-06|2641.68
#2023-06-07|2632.39
#2023-06-08|2646.48
#2023-06-09|2652.41
#2023-06-12|2670.14
#2023-06-13|2692.51
#2023-06-14|2702.00
#2023-06-15|2728.42
#2023-06-16|2726.03
#2023-06-19|2719.17
#2023-06-20|2704.60
#2023-06-21|2692.49
#2023-06-22|2695.89
#2023-06-23|2671.38
#2023-06-26|2662.72
#2023-06-27|2686.64
#2023-06-28|2689.02
#2023-06-29|2695.84
#2023-06-30|2724.87
#2023-07-03|2733.21
#2023-07-04|2733.59
#2023-07-05|2724.11
#2023-07-06|2690.90
#2023-07-07|2687.24
#2023-07-10|2691.63
#2023-07-11|2711.64
#2023-07-12|2741.59
#2023-07-13|2772.73
#2023-07-14|2774.69
#2023-07-17|2778.10
#2023-07-18|2793.95
#2023-07-19|2797.66
#2023-07-20|2781.77
#2023-07-21|2780.40
#2023-07-24|2787.63
#2023-07-25|2798.89
#2023-07-26|2796.85
#2023-07-27|2789.16
#2023-07-28|2811.42
#2023-07-31|2817.50
#2023-08-01|2804.30
#2023-08-02|2758.99
#2023-08-03|2748.92
#2023-08-04|2745.76
#2023-08-07|2761.49
#2023-08-08|2745.89
#2023-08-09|2736.58
#2023-08-10|2743.86
#2023-08-11|2732.35
#2023-08-14|2734.83
#2023-08-15|2709.73
#2023-08-16|2690.18
#2023-08-17|2670.53
#2023-08-18|2664.70
#2023-08-21|2676.21
#2023-08-22|2676.67
#2023-08-23|2702.42
#2023-08-24|2678.68
#2023-08-25|2681.58
#2023-08-28|2702.86
#2023-08-29|2738.35
#2023-08-30|2751.20
#2023-08-31|2744.71
#2023-09-01|2749.11
#2023-09-04|2752.90
#2023-09-05|2738.51
#2023-09-06|2722.15
#2023-09-07|2714.77
#2023-09-08|2717.34
#2023-09-11|2736.51
#2023-09-12|2725.02
#2023-09-13|2727.65
#2023-09-14|2751.82
#2023-09-15|2733.21
#2023-09-18|2727.43
#2023-09-19|2722.70
#2023-09-20|2707.04
#2023-09-21|2661.11
#2023-09-22|2657.97
#2023-09-25|2657.01
#2023-09-26|2624.05
#2023-09-27|2621.52
#2023-09-28|2633.95
#2023-09-29|2633.52
#2023-10-02|2624.87
#2023-10-03|2588.87
#2023-10-04|2597.02
#2023-10-05|2602.31
#2023-10-06|2629.49
#2023-10-09|2641.09
#2023-10-10|2666.36
#2023-10-11|2680.76
#2023-10-12|2671.43
#2023-10-13|2650.64
#2023-10-16|2668.84
#2023-10-17|2671.82
#2023-10-18|2639.24
#2023-10-19|2615.04
#2023-10-20|2586.12
#2023-10-23|2581.43
#2023-10-24|2594.55
#2023-10-25|2569.68
#2023-10-26|2538.48
#2023-10-27|2533.63
#2023-10-30|2557.21
#2023-10-31|2564.35
#2023-11-01|2590.00
#2023-11-02|2640.36
#2023-11-03|2668.14
#2023-11-06|2679.55
#2023-11-07|2678.25
#2023-11-08|2679.30
#2023-11-09|2670.81
#2023-11-10|2689.78
#2023-11-13|2694.73
#2023-11-14|2742.98
#2023-11-15|2758.50
#2023-11-16|2759.94
#2023-11-17|2766.75
#2023-11-20|2786.53
#2023-11-21|2783.48
#2023-11-22|2787.48
#2023-11-23|2791.97
#2023-11-24|2794.28
#2023-11-27|2787.43
#2023-11-28|2792.80
#2023-11-29|2792.26
#2023-11-30|2801.28
#2023-12-01|2812.48
#2023-12-04|2799.31
#2023-12-05|2796.40
#2023-12-06|2793.35
#2023-12-07|2806.89
#2023-12-08|2816.82
#2023-12-11|2823.06
#2023-12-12|2833.92
#2023-12-13|2861.45
#2023-12-14|2884.58
#2023-12-15|2887.04
#2023-12-18|2892.20
#2023-12-19|2909.64
#2023-12-20|2882.05
#2023-12-21|2902.00
#2023-12-22|2905.59
#2023-12-25|2905.92
#2023-12-26|2916.11
#2023-12-27|2930.01
#2023-12-28|2935.79
#2023-12-29|2929.06
#2024-01-01|2929.11
#2024-01-02|2907.40
#2024-01-03|2881.85
#2024-01-04|2879.79
#2024-01-05|2884.53
#2024-01-08|2911.61
#2024-01-09|2905.46
#2024-01-10|2918.23
#2024-01-11|2917.22
#2024-01-12|2927.12
#2024-01-15|2924.61
#2024-01-16|2905.90
#2024-01-17|2879.96
#2024-01-18|2901.14
#2024-01-19|2932.80
#2024-01-22|2940.63
#2024-01-23|2944.33
#2024-01-24|2959.52
#2024-01-25|2968.96
#2024-01-26|2970.82
#2024-01-29|2990.97
#2024-01-30|2989.14
#2024-01-31|2959.00
#2024-02-01|2980.59
#2024-02-02|3003.72
#2024-02-05|2992.19
#2024-02-06|3006.09
#2024-02-07|3025.75
#2024-02-08|3024.89
#2024-02-09|3038.80
#2024-02-12|3036.23
#2024-02-13|3003.35
#2024-02-14|3026.21
#2024-02-15|3047.82
#2024-02-16|3045.97
#2024-02-19|3046.86
#2024-02-20|3036.53
#2024-02-21|3035.75
#2024-02-22|3090.03
#2024-02-23|3093.19
#2024-02-26|3084.95
#2024-02-27|3090.72
#2024-02-28|3080.55
#2024-02-29|3092.84
#2024-03-01|3116.39
#2024-03-04|3115.92
#2024-03-05|3091.03
#2024-03-06|3109.35
#2024-03-07|3140.32
#2024-03-08|3131.31
#2024-03-11|3121.09
#2024-03-12|3151.33
#2024-03-13|3149.57
#2024-03-14|3141.22
#2024-03-15|3119.62
#2024-03-18|3136.79
#2024-03-19|3145.40
#2024-03-20|3166.02
#2024-03-21|3186.13
#2024-03-22|3180.49
#2024-03-25|3172.93
#2024-03-26|3168.99
#2024-03-27|3186.92
#2024-03-28|3189.71
#2024-03-29|3191.35
#2024-04-01|3180.88
#2024-04-02|3165.79
#2024-04-03|3168.48
#2024-04-04|3147.90
#2024-04-05|3163.68
#2024-04-08|3168.90
#2024-04-09|3173.41
#2024-04-10|3148.77
#2024-04-11|3161.67
#2024-04-12|3124.57
#2024-04-15|3091.71
#2024-04-16|3070.43
#2024-04-17|3056.97
#2024-04-18|3056.49
#2024-04-19|3028.60
#2024-04-22|3053.61
#2024-04-23|3091.41
#2024-04-24|3097.26
#2024-04-25|3080.99
#2024-04-26|3112.19
#2024-04-29|3122.40
#2024-04-30|3086.07
#2024-05-01|3076.44
#2024-05-02|3103.08
#2024-05-03|3139.93
#2024-05-06|3167.95
#2024-05-07|3176.97
#2024-05-08|3171.29
#2024-05-09|3183.36
#2024-05-10|3193.53
#2024-05-13|3196.72
#2024-05-14|3209.65
#2024-05-15|3244.36
#2024-05-16|3245.91
#2024-05-17|3250.59
#2024-05-20|3255.50
#2024-05-21|3258.11
#2024-05-22|3247.88
#2024-05-23|3232.95
#2024-05-24|3244.11
#2024-05-27|3250.65
#2024-05-28|3249.73
#2024-05-29|3217.43
#2024-05-30|3201.58
#2024-05-31|3220.27
#2024-06-03|3235.26
#2024-06-04|3232.03
#2024-06-05|3263.84
#2024-06-06|3273.65
#2024-06-07|3265.89
#2024-06-10|3268.27
#2024-06-11|3268.22
#2024-06-12|3300.19
#2024-06-13|3295.60
#2024-06-14|3289.47
#2024-06-17|3304.64
#2024-06-18|3318.31
#2024-06-19|3324.00
#2024-06-20|3320.33
#2024-06-21|3307.99
#2024-06-24|3305.06
#2024-06-25|3319.31
#2024-06-26|3321.29
#2024-06-27|3322.55
#2024-06-28|3314.36
#2024-07-01|3324.85
#2024-07-02|3339.10
#2024-07-03|3363.70
#2024-07-04|3373.49
#2024-07-05|3386.40
#2024-07-08|3388.84
#2024-07-09|3388.40
#2024-07-10|3418.89
#2024-07-11|3408.74
#2024-07-12|3425.09
#2024-07-15|3427.66
#2024-07-16|3436.63
#2024-07-17|3402.23
#2024-07-18|3375.04
#2024-07-19|3347.83
#2024-07-22|3373.59
#2024-07-23|3371.71
#2024-07-24|3310.98
#2024-07-25|3285.32
#2024-07-26|3312.35
#2024-07-29|3315.71
#2024-07-30|3301.96
#2024-07-31|3356.23
#2024-08-01|3311.32
#2024-08-02|3243.40
#2024-08-05|3138.14
#2024-08-06|3175.59
#2024-08-07|3173.66
#2024-08-08|3222.29
#2024-08-09|3246.30
#2024-08-12|3247.69
#2024-08-13|3297.19
#2024-08-14|3316.52
#2024-08-15|3357.86
#2024-08-16|3378.23
#2024-08-19|3410.15
#2024-08-20|3408.80
#2024-08-21|3418.98
#2024-08-22|3396.86
#2024-08-23|3431.67
#2024-08-26|3425.45
#2024-08-27|3429.46
#2024-08-28|3415.40
#2024-08-29|3414.87
#2024-08-30|3442.76
#2024-09-02|3440.71
#2024-09-03|3382.28
#2024-09-04|3364.01
#2024-09-05|3353.94
#2024-09-06|3309.54
#2024-09-09|3332.59
#2024-09-10|3339.40
#2024-09-11|3364.04
#2024-09-12|3397.40
#2024-09-13|3417.65
#2024-09-16|3422.98
#2024-09-17|3423.00
#2024-09-18|3412.51
#2024-09-19|3469.37
#2024-09-20|3461.55
#2024-09-23|3471.53
#2024-09-24|3488.35
#2024-09-25|3485.52
#2024-09-26|3511.93
#2024-09-27|3518.62
#2024-09-30|3515.62
#2024-10-01|3489.25
#2024-10-02|3489.84
#2024-10-03|3478.11
#2024-10-04|3500.93
#2024-10-07|3484.04
#2024-10-08|3492.83
#2024-10-09|3511.61
#2024-10-10|3510.74
#2024-10-11|3529.86
#2024-10-14|3550.43
#2024-10-15|3525.02
#2024-10-16|3529.52
#2024-10-17|3529.79
#2024-10-18|3549.64
#2024-10-21|3538.68
#2024-10-22|3531.36
#2024-10-23|3500.61
#2024-10-24|3506.62
#2024-10-25|3506.62
#2024-10-28|3515.41
#2024-10-29|3518.46
#2024-10-30|3505.16
#2024-10-31|3448.39
#2024-11-01|3460.92
#2024-11-04|3456.77
#2024-11-05|3492.16
#2024-11-06|3548.23
#2024-11-07|3581.19
#2024-11-08|3584.18
#2024-11-11|3583.88
#2024-11-12|3561.05
#2024-11-13|3554.41
#2024-11-14|3540.47
#2024-11-15|3503.00
#2024-11-18|3515.09
#2024-11-19|3531.84
#2024-11-20|3524.50
#2024-11-21|3537.58
#2024-11-22|3548.84
#2024-11-25|3561.27
#2024-11-26|3570.64
#2024-11-27|3564.79
#2024-11-28|3564.80
#2024-11-29|3584.46
#2024-12-02|3595.83
#2024-12-03|3609.49
#2024-12-04|3628.93
#2024-12-05|3628.95
#2024-12-06|3636.75
#2024-12-09|3623.89
#2024-12-10|3607.76
#2024-12-11|3630.94
#2024-12-12|3617.77
#2024-12-13|3611.24
#2024-12-16|3621.73
#2024-12-17|3607.35
#2024-12-18|3526.58
#2024-12-19|3504.10
#2024-12-20|3524.11
#2024-12-23|3549.10
#2024-12-24|3580.35
#2024-12-25|3581.55
#2024-12-26|3581.57
#2024-12-27|3559.25
#2024-12-30|3525.13
#2024-12-31|3513.24
#2025-01-01|3513.57
#2025-01-02|3507.69
#2025-01-03|3540.77
#2025-01-06|3565.77
#2025-01-07|3537.83
#2025-01-08|3535.47
#2025-01-09|3534.15
#2025-01-10|3484.15
#2025-01-13|3474.99
#2025-01-14|3482.09
#2025-01-15|3539.29
#2025-01-16|3541.45
#2025-01-17|3570.68
#2025-01-20|3582.26
#2025-01-21|3607.09
#2025-01-22|3628.82
#2025-01-23|3645.20
#2025-01-24|3645.67
#2025-01-27|3603.52
#2025-01-28|3627.06
#2025-01-29|3619.77
#2025-01-30|3639.60
#2025-01-31|3624.75
#2025-02-03|3584.64
#2025-02-04|3617.48
#2025-02-05|3636.57
#2025-02-06|3652.39
#2025-02-07|3624.54
#2025-02-10|3644.35
#2025-02-11|3645.07
#2025-02-12|3641.58
#2025-02-13|3680.87
#2025-02-14|3688.73
#2025-02-17|3693.06
#2025-02-18|3702.73
#2025-02-19|3701.30
#2025-02-20|3688.40
#2025-02-21|3647.66
#2025-02-24|3629.20
#2025-02-25|3611.43
#2025-02-26|3620.29
#2025-02-27|3569.26
#2025-02-28|3598.43
#2025-03-03|3563.65
#2025-03-04|3523.41
#2025-03-05|3574.15
#2025-03-06|3538.66
#2025-03-07|3547.02
#2025-03-10|3462.12
#2025-03-11|3435.94
#2025-03-12|3455.09
#2025-03-13|3415.29
#2025-03-14|3477.71
#2025-03-17|3505.36
#2025-03-18|3487.61
#2025-03-19|3514.44
#2025-03-20|3507.93
#2025-03-21|3505.06
#2025-03-24|3550.08
#2025-03-25|3558.26
#2025-03-26|3523.31
#2025-03-27|3511.18
#2025-03-28|3454.09
#2025-03-31|3446.23
#2025-04-01|3467.50
#2025-04-02|3485.64
#2025-04-03|3341.48
#2025-04-04|3173.80
#2025-04-07|3104.71
#2025-04-08|3091.45
#2025-04-09|3286.33
#2025-04-10|3249.68
#2025-04-11|3299.73
#2025-04-14|3337.07
#2025-04-15|3347.39
#2025-04-16|3290.45
#2025-04-17|3296.13
#2025-04-18|3297.93
#2025-04-21|3249.85
#2025-04-22|3308.19
#2025-04-23|3363.15
#2025-04-24|3416.20
#2025-04-25|3440.06
#2025-04-28|3449.76
#2025-04-29|3467.25
#2025-04-30|3475.88
#2025-05-01|3487.56
#2025-05-02|3546.90
#2025-05-05|3533.36
#2025-05-06|3512.66
#2025-05-07|3521.04
#2025-05-08|3529.01
#2025-05-09|3533.62
#2025-05-12|3620.17
#2025-05-13|3645.83
#2025-05-14|3660.25
#2025-05-15|3670.66
#2025-05-16|3689.19
#2025-05-19|3697.70
#2025-05-20|3691.82
#2025-05-21|3657.95
#2025-05-22|3647.56
#2025-05-23|3633.46
#2025-05-26|3640.82
#2025-05-27|3691.66
#2025-05-28|3671.99
#2025-05-29|3689.02
#2025-05-30|3686.86
#2025-06-02|3701.25
#2025-06-03|3714.88
#2025-06-04|3726.92
#2025-06-05|3715.42
#2025-06-06|3741.91
#2025-06-09|3749.30
#2025-06-10|3766.87
#2025-06-11|3763.92
#2025-06-12|3774.59
#2025-06-13|3732.73
#2025-06-16|3765.11
#2025-06-17|3735.96
#2025-06-18|3732.61
#2025-06-19|3718.30
#2025-06-20|3716.51
#2025-06-23|3736.05
#2025-06-24|3789.88
#2025-06-25|3789.40
#2025-06-26|3821.49
#2025-06-27|3845.46
#2025-06-30|3857.93
#2025-07-01|3853.41
#2025-07-02|3868.19
#2025-07-03|3895.69
#2025-07-04|3893.39
#2025-07-07|3867.76
#2025-07-08|3864.18
#2025-07-09|3886.21
#2025-07-10|3895.01
#2025-07-11|3880.92
#2025-07-14|3885.80
#2025-07-15|3875.65
#2025-07-16|3881.60
#2025-07-17|3901.96
#2025-07-18|3907.55
#2025-07-21|3914.94
#2025-07-22|3911.77
#2025-07-23|3952.72
#2025-07-24|3961.79
#2025-07-25|3962.75
#2025-07-28|3958.32
#2025-07-29|3942.26
#2025-07-30|3938.22
#2025-07-31|3921.16
#2025-08-01|3864.05
#2025-08-04|3912.96
#2025-08-05|3904.88
#2025-08-06|3933.49
#2025-08-07|3941.96
#2025-08-08|3967.12
#2025-08-11|3959.45
#2025-08-12|3997.37
#2025-08-13|4019.23
#2025-08-14|4017.38
#2025-08-15|4016.45
#2025-08-18|4015.43
#2025-08-19|3996.89
#2025-08-20|3987.09
#2025-08-21|3972.15
#2025-08-22|4024.73
#2025-08-25|4015.43
#2025-08-26|4017.88
#2025-08-27|4022.05
#2025-08-28|4035.72
#2025-08-29|4013.01
#2025-09-01|4015.98
#2025-09-02|3987.28
#2025-09-03|4003.87
#2025-09-04|4030.71
#2025-09-05|4031.86
#2025-09-08|4046.36
#2025-09-09|4060.40
#2025-09-10|4075.98
#2025-09-11|4102.69
#2025-09-12|4107.96
#2025-09-15|4129.51
#2025-09-16|4130.69
#2025-09-17|4129.37
#2025-09-18|4143.35
#2025-09-19|4157.61
#2025-09-22|4173.94
#2025-09-23|4158.43
#2025-09-24|4146.16
#2025-09-25|4123.29
#2025-09-26|4136.91
#2025-09-29|4153.76
#2025-09-30|4173.60
#2025-10-01|4192.35
#2025-10-02|4202.66
#2025-10-03|4213.45
#2025-10-06|4227.08
#2025-10-07|4211.23
#2025-10-08|4228.80
#2025-10-09|4219.31
#2025-10-10|4126.42
#2025-10-13|4166.22
#2025-10-14|4151.21
#2025-10-15|4183.78
#2025-10-16|4179.34
#2025-10-17|4178.49
#2025-10-20|4229.84
#2025-10-21|4224.37
#2025-10-22|4205.72
#2025-10-23|4223.76
#2025-10-24|4253.00
#2025-10-27|4305.08
#2025-10-28|4313.45
#2025-10-29|4321.23
#2025-10-30|4280.47
#2025-10-31|4283.92
#2025-11-03|4293.45
#2025-11-04|4244.40
#2025-11-05|4247.97
#2025-11-06|4221.02
#2025-11-07|4216.17
#2025-11-10|4278.07
#2025-11-11|4295.28
#2025-11-12|4305.24
#2025-11-13|4253.08
#2025-11-14|4234.03
#2025-11-17|4204.24
#2025-11-18|4152.97
#2025-11-19|4161.41
#2025-11-20|4123.99
#2025-11-21|4130.00
#2025-11-24|4183.65
#2025-11-25|4219.95
#2025-11-26|4259.51
#2025-11-27|4260.96
#2025-11-28|4279.59
#2025-12-01|4262.96
#2025-12-02|4273.29
#2025-12-03|4286.03
#2025-12-04|4300.76
#2025-12-05|4304.45
#2025-12-08|4293.07
#2025-12-09|4286.75
#2025-12-10|4308.22
#2025-12-11|4320.21
#2025-12-12|4292.02
#2025-12-15|4287.64
#2025-12-16|4268.15
#2025-12-17|4231.65
#2025-12-18|4260.54
#2025-12-19|4293.55
#2025-12-22|4322.34
#2025-12-23|4344.69