Table Data - NASDAQ N America Large Cap Total Return Index
| Title | NASDAQ N America Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNALCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-09 |
| Last Updated | 2026-03-09 10:47 PM CDT |
| Notes | For more information about this series, see: NQNALCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 622.01 |
| 2001-04-02 | 613.70 |
| 2001-04-03 | 592.08 |
| 2001-04-04 | 590.32 |
| 2001-04-05 | 617.06 |
| 2001-04-06 | 605.08 |
| 2001-04-09 | 609.32 |
| 2001-04-10 | 626.16 |
| 2001-04-11 | 625.20 |
| 2001-04-12 | 634.90 |
| 2001-04-13 | . |
| 2001-04-16 | 633.01 |
| 2001-04-17 | 640.02 |
| 2001-04-18 | 664.37 |
| 2001-04-19 | 673.80 |
| 2001-04-20 | 668.44 |
| 2001-04-23 | 657.87 |
| 2001-04-24 | 649.02 |
| 2001-04-25 | 659.22 |
| 2001-04-26 | 662.24 |
| 2001-04-27 | 672.30 |
| 2001-04-30 | 670.23 |
| 2001-05-01 | 679.80 |
| 2001-05-02 | 680.59 |
| 2001-05-03 | 670.63 |
| 2001-05-04 | 680.14 |
| 2001-05-07 | 678.79 |
| 2001-05-08 | 677.32 |
| 2001-05-09 | 674.28 |
| 2001-05-10 | 673.83 |
| 2001-05-11 | 668.79 |
| 2001-05-14 | 670.72 |
| 2001-05-15 | 670.89 |
| 2001-05-16 | 690.74 |
| 2001-05-17 | 692.74 |
| 2001-05-18 | 694.65 |
| 2001-05-21 | 705.59 |
| 2001-05-22 | 702.93 |
| 2001-05-23 | 691.79 |
| 2001-05-24 | 694.61 |
| 2001-05-25 | 686.48 |
| 2001-05-28 | . |
| 2001-05-29 | 680.89 |
| 2001-05-30 | 670.65 |
| 2001-05-31 | 674.98 |
| 2001-06-01 | 677.78 |
| 2001-06-04 | 681.56 |
| 2001-06-05 | 690.16 |
| 2001-06-06 | 683.04 |
| 2001-06-07 | 686.39 |
| 2001-06-08 | 679.54 |
| 2001-06-11 | 674.27 |
| 2001-06-12 | 674.96 |
| 2001-06-13 | 667.84 |
| 2001-06-14 | 656.42 |
| 2001-06-15 | 653.07 |
| 2001-06-18 | 650.49 |
| 2001-06-19 | 652.52 |
| 2001-06-20 | 658.69 |
| 2001-06-21 | 666.48 |
| 2001-06-22 | 660.38 |
| 2001-06-25 | 656.63 |
| 2001-06-26 | 655.01 |
| 2001-06-27 | 651.49 |
| 2001-06-28 | 659.77 |
| 2001-06-29 | 658.26 |
| 2001-07-02 | 665.61 |
| 2001-07-03 | 664.84 |
| 2001-07-04 | . |
| 2001-07-05 | 655.99 |
| 2001-07-06 | 640.96 |
| 2001-07-09 | 645.48 |
| 2001-07-10 | 636.15 |
| 2001-07-11 | 634.78 |
| 2001-07-12 | 649.20 |
| 2001-07-13 | 653.18 |
| 2001-07-16 | 645.82 |
| 2001-07-17 | 653.13 |
| 2001-07-18 | 649.64 |
| 2001-07-19 | 653.28 |
| 2001-07-20 | 651.47 |
| 2001-07-23 | 640.67 |
| 2001-07-24 | 630.81 |
| 2001-07-25 | 640.32 |
| 2001-07-26 | 646.76 |
| 2001-07-27 | 648.60 |
| 2001-07-30 | 648.01 |
| 2001-07-31 | 651.93 |
| 2001-08-01 | 654.53 |
| 2001-08-02 | 657.33 |
| 2001-08-03 | 654.28 |
| 2001-08-06 | 647.10 |
| 2001-08-07 | 649.57 |
| 2001-08-08 | 638.44 |
| 2001-08-09 | 638.70 |
| 2001-08-10 | 642.18 |
| 2001-08-13 | 643.01 |
| 2001-08-14 | 640.08 |
| 2001-08-15 | 635.38 |
| 2001-08-16 | 637.05 |
| 2001-08-17 | 626.51 |
| 2001-08-20 | 631.94 |
| 2001-08-21 | 624.60 |
| 2001-08-22 | 629.09 |
| 2001-08-23 | 627.60 |
| 2001-08-24 | 640.04 |
| 2001-08-27 | 637.23 |
| 2001-08-28 | 627.49 |
| 2001-08-29 | 620.17 |
| 2001-08-30 | 609.65 |
| 2001-08-31 | 612.03 |
| 2001-09-03 | . |
| 2001-09-04 | 612.18 |
| 2001-09-05 | 611.84 |
| 2001-09-06 | 598.35 |
| 2001-09-07 | 587.18 |
| 2001-09-10 | 591.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 562.05 |
| 2001-09-18 | 558.15 |
| 2001-09-19 | 549.12 |
| 2001-09-20 | 532.48 |
| 2001-09-21 | 522.60 |
| 2001-09-24 | 543.23 |
| 2001-09-25 | 547.93 |
| 2001-09-26 | 545.76 |
| 2001-09-27 | 552.33 |
| 2001-09-28 | 564.10 |
| 2001-10-01 | 563.31 |
| 2001-10-02 | 569.44 |
| 2001-10-03 | 580.13 |
| 2001-10-04 | 578.16 |
| 2001-10-05 | 578.90 |
| 2001-10-08 | 574.00 |
| 2001-10-09 | 571.38 |
| 2001-10-10 | 583.99 |
| 2001-10-11 | 592.54 |
| 2001-10-12 | 589.57 |
| 2001-10-15 | 588.85 |
| 2001-10-16 | 592.46 |
| 2001-10-17 | 582.30 |
| 2001-10-18 | 578.42 |
| 2001-10-19 | 581.04 |
| 2001-10-22 | 590.44 |
| 2001-10-23 | 587.54 |
| 2001-10-24 | 587.81 |
| 2001-10-25 | 595.54 |
| 2001-10-26 | 597.70 |
| 2001-10-29 | 583.55 |
| 2001-10-30 | 573.92 |
| 2001-10-31 | 573.51 |
| 2001-11-01 | 586.70 |
| 2001-11-02 | 588.42 |
| 2001-11-05 | 596.14 |
| 2001-11-06 | 605.07 |
| 2001-11-07 | 603.10 |
| 2001-11-08 | 605.11 |
| 2001-11-09 | 605.66 |
| 2001-11-12 | 604.37 |
| 2001-11-13 | 615.54 |
| 2001-11-14 | 617.40 |
| 2001-11-15 | 618.48 |
| 2001-11-16 | 616.43 |
| 2001-11-19 | 623.04 |
| 2001-11-20 | 618.62 |
| 2001-11-21 | 615.82 |
| 2001-11-22 | . |
| 2001-11-23 | 622.84 |
| 2001-11-26 | 626.63 |
| 2001-11-27 | 622.58 |
| 2001-11-28 | 611.78 |
| 2001-11-29 | 618.16 |
| 2001-11-30 | 618.05 |
| 2001-12-03 | 612.84 |
| 2001-12-04 | 620.00 |
| 2001-12-05 | 633.09 |
| 2001-12-06 | 631.18 |
| 2001-12-07 | 626.34 |
| 2001-12-10 | 616.44 |
| 2001-12-11 | 614.19 |
| 2001-12-12 | 614.58 |
| 2001-12-13 | 605.68 |
| 2001-12-14 | 607.66 |
| 2001-12-17 | 613.95 |
| 2001-12-18 | 618.23 |
| 2001-12-19 | 622.52 |
| 2001-12-20 | 617.99 |
| 2001-12-21 | 619.93 |
| 2001-12-24 | 619.43 |
| 2001-12-25 | . |
| 2001-12-26 | 621.83 |
| 2001-12-27 | 626.13 |
| 2001-12-28 | 628.18 |
| 2001-12-31 | 621.33 |
| 2002-01-01 | . |
| 2002-01-02 | 624.71 |
| 2002-01-03 | 629.68 |
| 2002-01-04 | 633.19 |
| 2002-01-07 | 629.13 |
| 2002-01-08 | 626.71 |
| 2002-01-09 | 623.38 |
| 2002-01-10 | 624.29 |
| 2002-01-11 | 618.89 |
| 2002-01-14 | 615.31 |
| 2002-01-15 | 618.88 |
| 2002-01-16 | 609.68 |
| 2002-01-17 | 615.27 |
| 2002-01-18 | 609.36 |
| 2002-01-21 | . |
| 2002-01-22 | 605.09 |
| 2002-01-23 | 608.92 |
| 2002-01-24 | 610.89 |
| 2002-01-25 | 611.73 |
| 2002-01-28 | 611.11 |
| 2002-01-29 | 593.56 |
| 2002-01-30 | 600.22 |
| 2002-01-31 | 609.35 |
| 2002-02-01 | 604.85 |
| 2002-02-04 | 590.10 |
| 2002-02-05 | 588.03 |
| 2002-02-06 | 584.54 |
| 2002-02-07 | 583.44 |
| 2002-02-08 | 592.27 |
| 2002-02-11 | 600.18 |
| 2002-02-12 | 598.01 |
| 2002-02-13 | 603.67 |
| 2002-02-14 | 602.78 |
| 2002-02-15 | 596.21 |
| 2002-02-18 | . |
| 2002-02-19 | 585.30 |
| 2002-02-20 | 593.65 |
| 2002-02-21 | 584.49 |
| 2002-02-22 | 589.23 |
| 2002-02-25 | 599.84 |
| 2002-02-26 | 599.28 |
| 2002-02-27 | 599.85 |
| 2002-02-28 | 598.69 |
| 2002-03-01 | 612.45 |
| 2002-03-04 | 623.88 |
| 2002-03-05 | 619.82 |
| 2002-03-06 | 628.78 |
| 2002-03-07 | 625.54 |
| 2002-03-08 | 628.86 |
| 2002-03-11 | 630.73 |
| 2002-03-12 | 629.73 |
| 2002-03-13 | 624.13 |
| 2002-03-14 | 623.62 |
| 2002-03-15 | 631.05 |
| 2002-03-18 | 630.83 |
| 2002-03-19 | 633.16 |
| 2002-03-20 | 623.21 |
| 2002-03-21 | 624.05 |
| 2002-03-22 | 621.84 |
| 2002-03-25 | 612.74 |
| 2002-03-26 | 615.95 |
| 2002-03-27 | 618.81 |
| 2002-03-28 | 620.05 |
| 2002-03-29 | . |
| 2002-04-01 | 619.54 |
| 2002-04-02 | 614.41 |
| 2002-04-03 | 608.49 |
| 2002-04-04 | 608.65 |
| 2002-04-05 | 606.58 |
| 2002-04-08 | 607.47 |
| 2002-04-09 | 603.28 |
| 2002-04-10 | 610.30 |
| 2002-04-11 | 595.30 |
| 2002-04-12 | 599.35 |
| 2002-04-15 | 594.58 |
| 2002-04-16 | 608.27 |
| 2002-04-17 | 606.96 |
| 2002-04-18 | 606.63 |
| 2002-04-19 | 607.15 |
| 2002-04-22 | 598.08 |
| 2002-04-23 | 594.00 |
| 2002-04-24 | 590.35 |
| 2002-04-25 | 589.11 |
| 2002-04-26 | 580.70 |
| 2002-04-29 | 574.64 |
| 2002-04-30 | 581.06 |
| 2002-05-01 | 586.65 |
| 2002-05-02 | 585.42 |
| 2002-05-03 | 579.12 |
| 2002-05-06 | 567.66 |
| 2002-05-07 | 565.56 |
| 2002-05-08 | 587.47 |
| 2002-05-09 | 578.99 |
| 2002-05-10 | 569.77 |
| 2002-05-13 | 580.33 |
| 2002-05-14 | 592.62 |
| 2002-05-15 | 589.83 |
| 2002-05-16 | 593.30 |
| 2002-05-17 | 598.17 |
| 2002-05-20 | 590.61 |
| 2002-05-21 | 584.33 |
| 2002-05-22 | 587.29 |
| 2002-05-23 | 593.64 |
| 2002-05-24 | 586.35 |
| 2002-05-27 | . |
| 2002-05-28 | 581.48 |
| 2002-05-29 | 577.66 |
| 2002-05-30 | 576.15 |
| 2002-05-31 | 577.52 |
| 2002-06-03 | 563.39 |
| 2002-06-04 | 563.53 |
| 2002-06-05 | 568.42 |
| 2002-06-06 | 557.04 |
| 2002-06-07 | 555.84 |
| 2002-06-10 | 557.26 |
| 2002-06-11 | 547.47 |
| 2002-06-12 | 551.32 |
| 2002-06-13 | 546.15 |
| 2002-06-14 | 544.83 |
| 2002-06-17 | 560.41 |
| 2002-06-18 | 560.66 |
| 2002-06-19 | 551.31 |
| 2002-06-20 | 543.64 |
| 2002-06-21 | 534.07 |
| 2002-06-24 | 536.17 |
| 2002-06-25 | 527.21 |
| 2002-06-26 | 525.84 |
| 2002-06-27 | 534.75 |
| 2002-06-28 | 534.71 |
| 2002-07-01 | 522.87 |
| 2002-07-02 | 512.14 |
| 2002-07-03 | 515.39 |
| 2002-07-04 | . |
| 2002-07-05 | 534.33 |
| 2002-07-08 | 528.28 |
| 2002-07-09 | 515.31 |
| 2002-07-10 | 498.40 |
| 2002-07-11 | 502.26 |
| 2002-07-12 | 499.52 |
| 2002-07-15 | 497.18 |
| 2002-07-16 | 489.05 |
| 2002-07-17 | 492.61 |
| 2002-07-18 | 479.21 |
| 2002-07-19 | 461.59 |
| 2002-07-22 | 446.30 |
| 2002-07-23 | 433.60 |
| 2002-07-24 | 458.27 |
| 2002-07-25 | 455.69 |
| 2002-07-26 | 463.56 |
| 2002-07-29 | 488.86 |
| 2002-07-30 | 491.23 |
| 2002-07-31 | 496.65 |
| 2002-08-01 | 481.62 |
| 2002-08-02 | 471.59 |
| 2002-08-05 | 454.83 |
| 2002-08-06 | 468.30 |
| 2002-08-07 | 478.11 |
| 2002-08-08 | 494.06 |
| 2002-08-09 | 495.82 |
| 2002-08-12 | 493.48 |
| 2002-08-13 | 483.06 |
| 2002-08-14 | 501.93 |
| 2002-08-15 | 507.66 |
| 2002-08-16 | 507.06 |
| 2002-08-19 | 518.92 |
| 2002-08-20 | 511.90 |
| 2002-08-21 | 518.78 |
| 2002-08-22 | 526.30 |
| 2002-08-23 | 513.93 |
| 2002-08-26 | 517.91 |
| 2002-08-27 | 510.61 |
| 2002-08-28 | 501.42 |
| 2002-08-29 | 501.31 |
| 2002-08-30 | 500.28 |
| 2002-09-02 | . |
| 2002-09-03 | 479.38 |
| 2002-09-04 | 487.81 |
| 2002-09-05 | 480.13 |
| 2002-09-06 | 488.06 |
| 2002-09-09 | 492.95 |
| 2002-09-10 | 496.80 |
| 2002-09-11 | 497.06 |
| 2002-09-12 | 484.91 |
| 2002-09-13 | 486.30 |
| 2002-09-16 | 487.65 |
| 2002-09-17 | 478.56 |
| 2002-09-18 | 475.91 |
| 2002-09-19 | 461.32 |
| 2002-09-20 | 462.34 |
| 2002-09-23 | 456.21 |
| 2002-09-24 | 448.92 |
| 2002-09-25 | 460.27 |
| 2002-09-26 | 468.16 |
| 2002-09-27 | 453.34 |
| 2002-09-30 | 447.15 |
| 2002-10-01 | 464.38 |
| 2002-10-02 | 453.45 |
| 2002-10-03 | 448.77 |
| 2002-10-04 | 439.00 |
| 2002-10-07 | 431.18 |
| 2002-10-08 | 438.28 |
| 2002-10-09 | 426.68 |
| 2002-10-10 | 441.41 |
| 2002-10-11 | 458.37 |
| 2002-10-14 | 461.55 |
| 2002-10-15 | 482.76 |
| 2002-10-16 | 471.59 |
| 2002-10-17 | 482.36 |
| 2002-10-18 | 484.94 |
| 2002-10-21 | 492.76 |
| 2002-10-22 | 487.78 |
| 2002-10-23 | 490.41 |
| 2002-10-24 | 483.05 |
| 2002-10-25 | 491.34 |
| 2002-10-28 | 487.63 |
| 2002-10-29 | 482.92 |
| 2002-10-30 | 487.75 |
| 2002-10-31 | 485.05 |
| 2002-11-01 | 493.01 |
| 2002-11-04 | 496.91 |
| 2002-11-05 | 501.04 |
| 2002-11-06 | 505.07 |
| 2002-11-07 | 494.16 |
| 2002-11-08 | 490.41 |
| 2002-11-11 | 480.66 |
| 2002-11-12 | 483.98 |
| 2002-11-13 | 483.29 |
| 2002-11-14 | 494.59 |
| 2002-11-15 | 497.84 |
| 2002-11-18 | 492.91 |
| 2002-11-19 | 491.55 |
| 2002-11-20 | 500.45 |
| 2002-11-21 | 510.64 |
| 2002-11-22 | 508.58 |
| 2002-11-25 | 509.74 |
| 2002-11-26 | 499.23 |
| 2002-11-27 | 512.91 |
| 2002-11-28 | . |
| 2002-11-29 | 511.58 |
| 2002-12-02 | 510.79 |
| 2002-12-03 | 503.52 |
| 2002-12-04 | 502.33 |
| 2002-12-05 | 496.54 |
| 2002-12-06 | 499.71 |
| 2002-12-09 | 489.26 |
| 2002-12-10 | 495.96 |
| 2002-12-11 | 496.16 |
| 2002-12-12 | 494.32 |
| 2002-12-13 | 487.99 |
| 2002-12-16 | 498.84 |
| 2002-12-17 | 494.70 |
| 2002-12-18 | 488.59 |
| 2002-12-19 | 484.86 |
| 2002-12-20 | 491.15 |
| 2002-12-23 | 492.19 |
| 2002-12-24 | 489.61 |
| 2002-12-25 | . |
| 2002-12-26 | 487.92 |
| 2002-12-27 | 480.21 |
| 2002-12-30 | 482.35 |
| 2002-12-31 | 482.69 |
| 2003-01-01 | . |
| 2003-01-02 | 498.29 |
| 2003-01-03 | 498.46 |
| 2003-01-06 | 509.44 |
| 2003-01-07 | 505.84 |
| 2003-01-08 | 498.87 |
| 2003-01-09 | 508.08 |
| 2003-01-10 | 508.02 |
| 2003-01-13 | 507.57 |
| 2003-01-14 | 510.40 |
| 2003-01-15 | 503.27 |
| 2003-01-16 | 501.64 |
| 2003-01-17 | 494.90 |
| 2003-01-20 | . |
| 2003-01-21 | 487.21 |
| 2003-01-22 | 482.67 |
| 2003-01-23 | 487.43 |
| 2003-01-24 | 473.62 |
| 2003-01-27 | 466.12 |
| 2003-01-28 | 471.82 |
| 2003-01-29 | 474.99 |
| 2003-01-30 | 464.52 |
| 2003-01-31 | 470.76 |
| 2003-02-03 | 473.22 |
| 2003-02-04 | 466.79 |
| 2003-02-05 | 464.29 |
| 2003-02-06 | 461.63 |
| 2003-02-07 | 457.02 |
| 2003-02-10 | 459.97 |
| 2003-02-11 | 456.48 |
| 2003-02-12 | 451.06 |
| 2003-02-13 | 450.40 |
| 2003-02-14 | 459.56 |
| 2003-02-17 | . |
| 2003-02-18 | 468.76 |
| 2003-02-19 | 465.76 |
| 2003-02-20 | 461.49 |
| 2003-02-21 | 467.45 |
| 2003-02-24 | 459.36 |
| 2003-02-25 | 462.58 |
| 2003-02-26 | 456.84 |
| 2003-02-27 | 462.31 |
| 2003-02-28 | 464.23 |
| 2003-03-03 | 460.92 |
| 2003-03-04 | 454.31 |
| 2003-03-05 | 458.72 |
| 2003-03-06 | 454.48 |
| 2003-03-07 | 458.27 |
| 2003-03-10 | 447.34 |
| 2003-03-11 | 443.76 |
| 2003-03-12 | 445.46 |
| 2003-03-13 | 460.02 |
| 2003-03-14 | 460.83 |
| 2003-03-17 | 476.72 |
| 2003-03-18 | 478.49 |
| 2003-03-19 | 482.93 |
| 2003-03-20 | 484.12 |
| 2003-03-21 | 494.85 |
| 2003-03-24 | 477.84 |
| 2003-03-25 | 483.54 |
| 2003-03-26 | 480.83 |
| 2003-03-27 | 480.22 |
| 2003-03-28 | 477.64 |
| 2003-03-31 | 469.21 |
| 2003-04-01 | 474.84 |
| 2003-04-02 | 487.08 |
| 2003-04-03 | 484.37 |
| 2003-04-04 | 485.81 |
| 2003-04-07 | 486.34 |
| 2003-04-08 | 485.87 |
| 2003-04-09 | 479.28 |
| 2003-04-10 | 481.98 |
| 2003-04-11 | 480.37 |
| 2003-04-14 | 489.42 |
| 2003-04-15 | 492.47 |
| 2003-04-16 | 486.63 |
| 2003-04-17 | 493.73 |
| 2003-04-18 | . |
| 2003-04-21 | 492.88 |
| 2003-04-22 | 503.26 |
| 2003-04-23 | 507.85 |
| 2003-04-24 | 503.65 |
| 2003-04-25 | 496.94 |
| 2003-04-28 | 505.42 |
| 2003-04-29 | 506.98 |
| 2003-04-30 | 506.72 |
| 2003-05-01 | 506.85 |
| 2003-05-02 | 514.06 |
| 2003-05-05 | 512.23 |
| 2003-05-06 | 516.47 |
| 2003-05-07 | 514.16 |
| 2003-05-08 | 509.10 |
| 2003-05-09 | 516.13 |
| 2003-05-12 | 522.54 |
| 2003-05-13 | 521.05 |
| 2003-05-14 | 519.82 |
| 2003-05-15 | 523.67 |
| 2003-05-16 | 522.28 |
| 2003-05-19 | 510.48 |
| 2003-05-20 | 510.17 |
| 2003-05-21 | 512.29 |
| 2003-05-22 | 516.98 |
| 2003-05-23 | 517.76 |
| 2003-05-26 | . |
| 2003-05-27 | 527.62 |
| 2003-05-28 | 527.96 |
| 2003-05-29 | 525.92 |
| 2003-05-30 | 533.43 |
| 2003-06-02 | 535.61 |
| 2003-06-03 | 538.01 |
| 2003-06-04 | 546.08 |
| 2003-06-05 | 548.47 |
| 2003-06-06 | 546.98 |
| 2003-06-09 | 541.16 |
| 2003-06-10 | 546.06 |
| 2003-06-11 | 553.43 |
| 2003-06-12 | 554.40 |
| 2003-06-13 | 549.07 |
| 2003-06-16 | 561.05 |
| 2003-06-17 | 561.79 |
| 2003-06-18 | 560.73 |
| 2003-06-19 | 552.19 |
| 2003-06-20 | 553.06 |
| 2003-06-23 | 545.50 |
| 2003-06-24 | 546.40 |
| 2003-06-25 | 542.21 |
| 2003-06-26 | 548.14 |
| 2003-06-27 | 542.95 |
| 2003-06-30 | 542.01 |
| 2003-07-01 | 546.12 |
| 2003-07-02 | 551.95 |
| 2003-07-03 | 547.86 |
| 2003-07-04 | . |
| 2003-07-07 | 557.74 |
| 2003-07-08 | 558.97 |
| 2003-07-09 | 555.85 |
| 2003-07-10 | 548.84 |
| 2003-07-11 | 553.91 |
| 2003-07-14 | 557.48 |
| 2003-07-15 | 555.29 |
| 2003-07-16 | 551.93 |
| 2003-07-17 | 545.49 |
| 2003-07-18 | 551.56 |
| 2003-07-21 | 543.88 |
| 2003-07-22 | 548.94 |
| 2003-07-23 | 549.62 |
| 2003-07-24 | 545.85 |
| 2003-07-25 | 555.16 |
| 2003-07-28 | 554.11 |
| 2003-07-29 | 550.42 |
| 2003-07-30 | 549.20 |
| 2003-07-31 | 550.72 |
| 2003-08-01 | 545.39 |
| 2003-08-04 | 546.80 |
| 2003-08-05 | 536.98 |
| 2003-08-06 | 537.73 |
| 2003-08-07 | 541.79 |
| 2003-08-08 | 543.81 |
| 2003-08-11 | 545.98 |
| 2003-08-12 | 551.28 |
| 2003-08-13 | 547.89 |
| 2003-08-14 | 551.15 |
| 2003-08-15 | 551.44 |
| 2003-08-18 | 556.25 |
| 2003-08-19 | 557.48 |
| 2003-08-20 | 556.27 |
| 2003-08-21 | 557.63 |
| 2003-08-22 | 552.03 |
| 2003-08-25 | 552.12 |
| 2003-08-26 | 553.95 |
| 2003-08-27 | 554.05 |
| 2003-08-28 | 557.19 |
| 2003-08-29 | 559.99 |
| 2003-09-01 | . |
| 2003-09-02 | 567.41 |
| 2003-09-03 | 569.41 |
| 2003-09-04 | 570.65 |
| 2003-09-05 | 567.23 |
| 2003-09-08 | 572.82 |
| 2003-09-09 | 568.49 |
| 2003-09-10 | 562.64 |
| 2003-09-11 | 565.46 |
| 2003-09-12 | 566.58 |
| 2003-09-15 | 564.24 |
| 2003-09-16 | 571.83 |
| 2003-09-17 | 570.14 |
| 2003-09-18 | 577.45 |
| 2003-09-19 | 575.75 |
| 2003-09-22 | 568.44 |
| 2003-09-23 | 571.69 |
| 2003-09-24 | 561.32 |
| 2003-09-25 | 558.19 |
| 2003-09-26 | 554.62 |
| 2003-09-29 | 559.51 |
| 2003-09-30 | 553.99 |
| 2003-10-01 | 565.91 |
| 2003-10-02 | 567.40 |
| 2003-10-03 | 572.08 |
| 2003-10-06 | 574.56 |
| 2003-10-07 | 577.22 |
| 2003-10-08 | 574.29 |
| 2003-10-09 | 577.09 |
| 2003-10-10 | 577.04 |
| 2003-10-13 | 580.72 |
| 2003-10-14 | 583.04 |
| 2003-10-15 | 581.64 |
| 2003-10-16 | 583.68 |
| 2003-10-17 | 577.88 |
| 2003-10-20 | 580.58 |
| 2003-10-21 | 581.59 |
| 2003-10-22 | 573.32 |
| 2003-10-23 | 574.93 |
| 2003-10-24 | 572.50 |
| 2003-10-27 | 573.53 |
| 2003-10-28 | 582.03 |
| 2003-10-29 | 582.96 |
| 2003-10-30 | 582.38 |
| 2003-10-31 | 584.26 |
| 2003-11-03 | 588.65 |
| 2003-11-04 | 585.60 |
| 2003-11-05 | 585.11 |
| 2003-11-06 | 588.35 |
| 2003-11-07 | 586.06 |
| 2003-11-10 | 582.73 |
| 2003-11-11 | 582.23 |
| 2003-11-12 | 589.14 |
| 2003-11-13 | 589.27 |
| 2003-11-14 | 585.32 |
| 2003-11-17 | 581.83 |
| 2003-11-18 | 576.91 |
| 2003-11-19 | 581.55 |
| 2003-11-20 | 576.88 |
| 2003-11-21 | 577.59 |
| 2003-11-24 | 586.23 |
| 2003-11-25 | 587.48 |
| 2003-11-26 | 589.93 |
| 2003-11-27 | . |
| 2003-11-28 | 590.04 |
| 2003-12-01 | 596.32 |
| 2003-12-02 | 594.88 |
| 2003-12-03 | 594.35 |
| 2003-12-04 | 596.84 |
| 2003-12-05 | 592.57 |
| 2003-12-08 | 596.51 |
| 2003-12-09 | 591.85 |
| 2003-12-10 | 591.40 |
| 2003-12-11 | 597.74 |
| 2003-12-12 | 599.54 |
| 2003-12-15 | 596.42 |
| 2003-12-16 | 600.12 |
| 2003-12-17 | 601.00 |
| 2003-12-18 | 607.90 |
| 2003-12-19 | 607.63 |
| 2003-12-22 | 609.69 |
| 2003-12-23 | 611.53 |
| 2003-12-24 | 610.79 |
| 2003-12-25 | . |
| 2003-12-26 | 611.79 |
| 2003-12-29 | 619.28 |
| 2003-12-30 | 619.33 |
| 2003-12-31 | 620.82 |
| 2004-01-01 | . |
| 2004-01-02 | 619.56 |
| 2004-01-05 | 626.99 |
| 2004-01-06 | 627.74 |
| 2004-01-07 | 629.18 |
| 2004-01-08 | 631.69 |
| 2004-01-09 | 626.73 |
| 2004-01-12 | 629.65 |
| 2004-01-13 | 626.57 |
| 2004-01-14 | 631.19 |
| 2004-01-15 | 631.86 |
| 2004-01-16 | 635.66 |
| 2004-01-19 | . |
| 2004-01-20 | 635.49 |
| 2004-01-21 | 640.20 |
| 2004-01-22 | 638.62 |
| 2004-01-23 | 637.07 |
| 2004-01-26 | 644.55 |
| 2004-01-27 | 638.44 |
| 2004-01-28 | 629.86 |
| 2004-01-29 | 632.72 |
| 2004-01-30 | 630.89 |
| 2004-02-02 | 633.20 |
| 2004-02-03 | 633.62 |
| 2004-02-04 | 628.80 |
| 2004-02-05 | 629.80 |
| 2004-02-06 | 637.24 |
| 2004-02-09 | 636.08 |
| 2004-02-10 | 639.35 |
| 2004-02-11 | 645.99 |
| 2004-02-12 | 642.89 |
| 2004-02-13 | 639.87 |
| 2004-02-16 | . |
| 2004-02-17 | 645.77 |
| 2004-02-18 | 642.80 |
| 2004-02-19 | 639.84 |
| 2004-02-20 | 638.04 |
| 2004-02-23 | 636.60 |
| 2004-02-24 | 636.19 |
| 2004-02-25 | 638.67 |
| 2004-02-26 | 639.65 |
| 2004-02-27 | 639.73 |
| 2004-03-01 | 645.41 |
| 2004-03-02 | 641.42 |
| 2004-03-03 | 642.74 |
| 2004-03-04 | 644.73 |
| 2004-03-05 | 646.50 |
| 2004-03-08 | 641.51 |
| 2004-03-09 | 638.32 |
| 2004-03-10 | 629.11 |
| 2004-03-11 | 619.91 |
| 2004-03-12 | 627.04 |
| 2004-03-15 | 618.43 |
| 2004-03-16 | 622.15 |
| 2004-03-17 | 628.86 |
| 2004-03-18 | 628.14 |
| 2004-03-19 | 621.41 |
| 2004-03-22 | 613.31 |
| 2004-03-23 | 612.35 |
| 2004-03-24 | 610.77 |
| 2004-03-25 | 620.47 |
| 2004-03-26 | 620.11 |
| 2004-03-29 | 627.92 |
| 2004-03-30 | 630.56 |
| 2004-03-31 | 630.16 |
| 2004-04-01 | 633.87 |
| 2004-04-02 | 639.33 |
| 2004-04-05 | 644.36 |
| 2004-04-06 | 643.27 |
| 2004-04-07 | 639.21 |
| 2004-04-08 | 638.69 |
| 2004-04-09 | . |
| 2004-04-12 | 641.99 |
| 2004-04-13 | 633.16 |
| 2004-04-14 | 632.05 |
| 2004-04-15 | 632.49 |
| 2004-04-16 | 635.44 |
| 2004-04-19 | 636.37 |
| 2004-04-20 | 626.85 |
| 2004-04-21 | 629.85 |
| 2004-04-22 | 638.54 |
| 2004-04-23 | 638.67 |
| 2004-04-26 | 636.74 |
| 2004-04-27 | 637.63 |
| 2004-04-28 | 628.84 |
| 2004-04-29 | 624.54 |
| 2004-04-30 | 621.38 |
| 2004-05-03 | 626.93 |
| 2004-05-04 | 628.46 |
| 2004-05-05 | 629.74 |
| 2004-05-06 | 625.63 |
| 2004-05-07 | 617.17 |
| 2004-05-10 | 609.64 |
| 2004-05-11 | 614.42 |
| 2004-05-12 | 615.58 |
| 2004-05-13 | 614.80 |
| 2004-05-14 | 614.58 |
| 2004-05-17 | 608.48 |
| 2004-05-18 | 612.64 |
| 2004-05-19 | 611.52 |
| 2004-05-20 | 611.79 |
| 2004-05-21 | 614.04 |
| 2004-05-24 | 614.94 |
| 2004-05-25 | 624.63 |
| 2004-05-26 | 625.60 |
| 2004-05-27 | 629.34 |
| 2004-05-28 | 628.88 |
| 2004-05-31 | . |
| 2004-06-01 | 629.41 |
| 2004-06-02 | 631.81 |
| 2004-06-03 | 627.15 |
| 2004-06-04 | 630.39 |
| 2004-06-07 | 639.90 |
| 2004-06-08 | 640.85 |
| 2004-06-09 | 634.52 |
| 2004-06-10 | 637.04 |
| 2004-06-11 | . |
| 2004-06-14 | 631.16 |
| 2004-06-15 | 634.70 |
| 2004-06-16 | 635.61 |
| 2004-06-17 | 634.87 |
| 2004-06-18 | 636.41 |
| 2004-06-21 | 633.80 |
| 2004-06-22 | 636.12 |
| 2004-06-23 | 641.49 |
| 2004-06-24 | 639.96 |
| 2004-06-25 | 636.74 |
| 2004-06-28 | 635.61 |
| 2004-06-29 | 637.34 |
| 2004-06-30 | 640.10 |
| 2004-07-01 | 634.29 |
| 2004-07-02 | 632.50 |
| 2004-07-05 | . |
| 2004-07-06 | 627.66 |
| 2004-07-07 | 628.94 |
| 2004-07-08 | 624.13 |
| 2004-07-09 | 626.34 |
| 2004-07-12 | 627.04 |
| 2004-07-13 | 627.35 |
| 2004-07-14 | 625.62 |
| 2004-07-15 | 622.40 |
| 2004-07-16 | 619.56 |
| 2004-07-19 | 619.24 |
| 2004-07-20 | 623.26 |
| 2004-07-21 | 615.44 |
| 2004-07-22 | 617.36 |
| 2004-07-23 | 611.40 |
| 2004-07-26 | 609.79 |
| 2004-07-27 | 615.54 |
| 2004-07-28 | 616.09 |
| 2004-07-29 | 619.29 |
| 2004-07-30 | 620.01 |
| 2004-08-02 | 622.68 |
| 2004-08-03 | 619.54 |
| 2004-08-04 | 618.53 |
| 2004-08-05 | 608.86 |
| 2004-08-06 | 599.95 |
| 2004-08-09 | 600.40 |
| 2004-08-10 | 607.96 |
| 2004-08-11 | 606.30 |
| 2004-08-12 | 599.50 |
| 2004-08-13 | 600.73 |
| 2004-08-16 | 608.53 |
| 2004-08-17 | 609.76 |
| 2004-08-18 | 616.96 |
| 2004-08-19 | 615.24 |
| 2004-08-20 | 619.29 |
| 2004-08-23 | 617.67 |
| 2004-08-24 | 618.14 |
| 2004-08-25 | 623.03 |
| 2004-08-26 | 622.83 |
| 2004-08-27 | 624.46 |
| 2004-08-30 | 619.62 |
| 2004-08-31 | 622.60 |
| 2004-09-01 | 624.05 |
| 2004-09-02 | 630.57 |
| 2004-09-03 | 627.76 |
| 2004-09-06 | . |
| 2004-09-07 | 632.16 |
| 2004-09-08 | 629.73 |
| 2004-09-09 | 630.84 |
| 2004-09-10 | 633.74 |
| 2004-09-13 | 635.02 |
| 2004-09-14 | 636.84 |
| 2004-09-15 | 632.44 |
| 2004-09-16 | 634.48 |
| 2004-09-17 | 637.21 |
| 2004-09-20 | 633.88 |
| 2004-09-21 | 638.12 |
| 2004-09-22 | 629.96 |
| 2004-09-23 | 627.59 |
| 2004-09-24 | 628.54 |
| 2004-09-27 | 624.59 |
| 2004-09-28 | 628.27 |
| 2004-09-29 | 631.07 |
| 2004-09-30 | 631.01 |
| 2004-10-01 | 640.03 |
| 2004-10-04 | 642.14 |
| 2004-10-05 | 641.77 |
| 2004-10-06 | 646.19 |
| 2004-10-07 | 639.55 |
| 2004-10-08 | 635.30 |
| 2004-10-11 | 636.60 |
| 2004-10-12 | 635.16 |
| 2004-10-13 | 630.47 |
| 2004-10-14 | 625.42 |
| 2004-10-15 | 628.22 |
| 2004-10-18 | 631.28 |
| 2004-10-19 | 625.35 |
| 2004-10-20 | 626.12 |
| 2004-10-21 | 627.40 |
| 2004-10-22 | 621.29 |
| 2004-10-25 | 620.61 |
| 2004-10-26 | 629.57 |
| 2004-10-27 | 637.53 |
| 2004-10-28 | 638.68 |
| 2004-10-29 | 640.33 |
| 2004-11-01 | 640.41 |
| 2004-11-02 | 640.32 |
| 2004-11-03 | 648.04 |
| 2004-11-04 | 658.01 |
| 2004-11-05 | 660.39 |
| 2004-11-08 | 659.64 |
| 2004-11-09 | 659.32 |
| 2004-11-10 | 658.72 |
| 2004-11-11 | 664.45 |
| 2004-11-12 | 670.26 |
| 2004-11-15 | 670.03 |
| 2004-11-16 | 666.17 |
| 2004-11-17 | 670.16 |
| 2004-11-18 | 670.50 |
| 2004-11-19 | 663.78 |
| 2004-11-22 | 667.73 |
| 2004-11-23 | 667.53 |
| 2004-11-24 | 670.10 |
| 2004-11-25 | . |
| 2004-11-26 | 671.03 |
| 2004-11-29 | 668.87 |
| 2004-11-30 | 665.99 |
| 2004-12-01 | 675.60 |
| 2004-12-02 | 675.13 |
| 2004-12-03 | 675.25 |
| 2004-12-06 | 674.85 |
| 2004-12-07 | 667.73 |
| 2004-12-08 | 670.41 |
| 2004-12-09 | 674.12 |
| 2004-12-10 | 673.35 |
| 2004-12-13 | 679.26 |
| 2004-12-14 | 681.64 |
| 2004-12-15 | 683.59 |
| 2004-12-16 | 682.28 |
| 2004-12-17 | 678.02 |
| 2004-12-20 | 678.53 |
| 2004-12-21 | 684.47 |
| 2004-12-22 | 686.85 |
| 2004-12-23 | 687.46 |
| 2004-12-24 | . |
| 2004-12-27 | 685.02 |
| 2004-12-28 | 689.68 |
| 2004-12-29 | 689.55 |
| 2004-12-30 | 689.88 |
| 2004-12-31 | 688.98 |
| 2005-01-03 | 683.07 |
| 2005-01-04 | 675.28 |
| 2005-01-05 | 672.87 |
| 2005-01-06 | 675.18 |
| 2005-01-07 | 674.29 |
| 2005-01-10 | 676.86 |
| 2005-01-11 | 672.86 |
| 2005-01-12 | 676.10 |
| 2005-01-13 | 670.47 |
| 2005-01-14 | 674.10 |
| 2005-01-17 | . |
| 2005-01-18 | 680.28 |
| 2005-01-19 | 674.17 |
| 2005-01-20 | 669.17 |
| 2005-01-21 | 665.36 |
| 2005-01-24 | 663.25 |
| 2005-01-25 | 665.62 |
| 2005-01-26 | 669.05 |
| 2005-01-27 | 669.04 |
#2005-01-28| 667.25
#2005-01-31| 672.79
#2005-02-01| 677.29
#2005-02-02| 679.60
#2005-02-03| 677.76
#2005-02-04| 685.00
#2005-02-07| 684.33
#2005-02-08| 685.16
#2005-02-09| 679.78
#2005-02-10| 683.42
#2005-02-11| 688.04
#2005-02-14| 688.76
#2005-02-15| 690.79
#2005-02-16| 691.06
#2005-02-17| 686.32
#2005-02-18| 687.20
#2005-02-21| .
#2005-02-22| 677.66
#2005-02-23| 681.36
#2005-02-24| 686.44
#2005-02-25| 693.24
#2005-02-28| 688.74
#2005-03-01| 692.00
#2005-03-02| 692.64
#2005-03-03| 692.87
#2005-03-04| 699.74
#2005-03-07| 701.23
#2005-03-08| 698.62
#2005-03-09| 691.76
#2005-03-10| 692.43
#2005-03-11| 687.86
#2005-03-14| 692.24
#2005-03-15| 687.28
#2005-03-16| 682.04
#2005-03-17| 683.52
#2005-03-18| 683.11
#2005-03-21| 680.04
#2005-03-22| 673.64
#2005-03-23| 673.60
#2005-03-24| 673.07
#2005-03-25| .
#2005-03-28| 674.33
#2005-03-29| 669.76
#2005-03-30| 678.92
#2005-03-31| 679.05
#2005-04-01| 675.03
#2005-04-04| 676.91
#2005-04-05| 679.94
#2005-04-06| 681.52
#2005-04-07| 685.36
#2005-04-08| 679.54
#2005-04-11| 679.58
#2005-04-12| 682.90
#2005-04-13| 675.13
#2005-04-14| 668.60
#2005-04-15| 658.72
#2005-04-18| 660.29
#2005-04-19| 664.47
#2005-04-20| 656.32
#2005-04-21| 668.67
#2005-04-22| 664.66
#2005-04-25| 669.91
#2005-04-26| 664.37
#2005-04-27| 666.54
#2005-04-28| 659.62
#2005-04-29| 667.14
#2005-05-02| 670.36
#2005-05-03| 669.79
#2005-05-04| 678.17
#2005-05-05| 676.85
#2005-05-06| 676.19
#2005-05-09| 680.48
#2005-05-10| 673.62
#2005-05-11| 676.14
#2005-05-12| 669.46
#2005-05-13| 666.16
#2005-05-16| 672.29
#2005-05-17| 677.00
#2005-05-18| 683.54
#2005-05-19| 687.06
#2005-05-20| 686.04
#2005-05-23| 688.76
#2005-05-24| 689.41
#2005-05-25| 687.16
#2005-05-26| 691.30
#2005-05-27| 692.30
#2005-05-30| .
#2005-05-31| 688.56
#2005-06-01| 694.95
#2005-06-02| 696.14
#2005-06-03| 691.82
#2005-06-06| 692.80
#2005-06-07| 692.60
#2005-06-08| 691.51
#2005-06-09| 695.25
#2005-06-10| 693.99
#2005-06-13| 695.41
#2005-06-14| 696.91
#2005-06-15| 698.92
#2005-06-16| 701.80
#2005-06-17| 704.92
#2005-06-20| 704.99
#2005-06-21| 703.16
#2005-06-22| 703.60
#2005-06-23| 696.55
#2005-06-24| 692.03
#2005-06-27| 691.82
#2005-06-28| 697.86
#2005-06-29| 696.79
#2005-06-30| 691.55
#2005-07-01| 693.06
#2005-07-04| .
#2005-07-05| 699.46
#2005-07-06| 694.48
#2005-07-07| 696.34
#2005-07-08| 704.57
#2005-07-11| 708.84
#2005-07-12| 710.76
#2005-07-13| 711.40
#2005-07-14| 712.78
#2005-07-15| 713.39
#2005-07-18| 709.55
#2005-07-19| 714.51
#2005-07-20| 717.66
#2005-07-21| 713.25
#2005-07-22| 717.15
#2005-07-25| 714.55
#2005-07-26| 715.44
#2005-07-27| 719.25
#2005-07-28| 723.07
#2005-07-29| 717.86
#2005-08-01| 718.92
#2005-08-02| 724.76
#2005-08-03| 725.12
#2005-08-04| 720.25
#2005-08-05| 714.53
#2005-08-08| 712.84
#2005-08-09| 717.31
#2005-08-10| 716.88
#2005-08-11| 722.22
#2005-08-12| 718.54
#2005-08-15| 720.20
#2005-08-16| 712.03
#2005-08-17| 712.17
#2005-08-18| 710.85
#2005-08-19| 711.93
#2005-08-22| 713.33
#2005-08-23| 711.07
#2005-08-24| 707.10
#2005-08-25| 708.96
#2005-08-26| 704.71
#2005-08-29| 709.23
#2005-08-30| 707.57
#2005-08-31| 714.86
#2005-09-01| 716.59
#2005-09-02| 714.41
#2005-09-05| .
#2005-09-06| 723.19
#2005-09-07| 724.83
#2005-09-08| 722.28
#2005-09-09| 728.39
#2005-09-12| 727.20
#2005-09-13| 722.37
#2005-09-14| 720.37
#2005-09-15| 720.58
#2005-09-16| 726.23
#2005-09-19| 723.38
#2005-09-20| 718.36
#2005-09-21| 712.42
#2005-09-22| 714.66
#2005-09-23| 714.87
#2005-09-26| 715.18
#2005-09-27| 715.09
#2005-09-28| 716.06
#2005-09-29| 721.93
#2005-09-30| 723.18
#2005-10-03| 722.53
#2005-10-04| 715.17
#2005-10-05| 704.19
#2005-10-06| 700.45
#2005-10-07| 703.54
#2005-10-10| 698.94
#2005-10-11| 697.87
#2005-10-12| 693.32
#2005-10-13| 692.08
#2005-10-14| 697.71
#2005-10-17| 700.20
#2005-10-18| 692.40
#2005-10-19| 702.81
#2005-10-20| 691.89
#2005-10-21| 693.66
#2005-10-24| 704.93
#2005-10-25| 704.01
#2005-10-26| 701.00
#2005-10-27| 693.74
#2005-10-28| 704.52
#2005-10-31| 709.82
#2005-11-01| 707.74
#2005-11-02| 715.07
#2005-11-03| 718.85
#2005-11-04| 718.98
#2005-11-07| 720.03
#2005-11-08| 718.12
#2005-11-09| 719.13
#2005-11-10| 724.63
#2005-11-11| 726.73
#2005-11-14| 726.31
#2005-11-15| 723.63
#2005-11-16| 725.67
#2005-11-17| 732.23
#2005-11-18| 734.90
#2005-11-21| 739.12
#2005-11-22| 743.17
#2005-11-23| 745.90
#2005-11-24| .
#2005-11-25| 747.87
#2005-11-28| 741.48
#2005-11-29| 741.40
#2005-11-30| 736.99
#2005-12-01| 746.15
#2005-12-02| 746.96
#2005-12-05| 745.48
#2005-12-06| 746.61
#2005-12-07| 743.31
#2005-12-08| 743.03
#2005-12-09| 744.38
#2005-12-12| 745.33
#2005-12-13| 749.16
#2005-12-14| 751.84
#2005-12-15| 750.66
#2005-12-16| 748.71
#2005-12-19| 744.43
#2005-12-20| 744.32
#2005-12-21| 746.09
#2005-12-22| 749.26
#2005-12-23| 749.54
#2005-12-26| .
#2005-12-27| 742.44
#2005-12-28| 744.10
#2005-12-29| 741.96
#2005-12-30| 738.37
#2006-01-02| .
#2006-01-03| 751.45
#2006-01-04| 754.69
#2006-01-05| 753.94
#2006-01-06| 761.07
#2006-01-09| 763.36
#2006-01-10| 763.55
#2006-01-11| 765.99
#2006-01-12| 761.11
#2006-01-13| 762.20
#2006-01-16| .
#2006-01-17| 760.14
#2006-01-18| 756.56
#2006-01-19| 760.99
#2006-01-20| 747.88
#2006-01-23| 750.04
#2006-01-24| 751.34
#2006-01-25| 749.83
#2006-01-26| 754.72
#2006-01-27| 760.78
#2006-01-30| 762.27
#2006-01-31| 759.92
#2006-02-01| 760.87
#2006-02-02| 754.31
#2006-02-03| 750.38
#2006-02-06| 751.45
#2006-02-07| 744.37
#2006-02-08| 749.98
#2006-02-09| 748.86
#2006-02-10| 750.30
#2006-02-13| 747.29
#2006-02-14| 754.71
#2006-02-15| 757.25
#2006-02-16| 763.08
#2006-02-17| 762.54
#2006-02-20| .
#2006-02-21| 760.88
#2006-02-22| 765.62
#2006-02-23| 762.95
#2006-02-24| 764.36
#2006-02-27| 767.49
#2006-02-28| 759.93
#2006-03-01| 766.28
#2006-03-02| 766.08
#2006-03-03| 765.34
#2006-03-06| 759.97
#2006-03-07| 757.79
#2006-03-08| 758.77
#2006-03-09| 755.13
#2006-03-10| 760.22
#2006-03-13| 762.17
#2006-03-14| 770.15
#2006-03-15| 773.73
#2006-03-16| 775.12
#2006-03-17| 775.80
#2006-03-20| 774.37
#2006-03-21| 769.97
#2006-03-22| 774.19
#2006-03-23| 772.44
#2006-03-24| 773.83
#2006-03-27| 772.56
#2006-03-28| 767.98
#2006-03-29| 774.20
#2006-03-30| 773.44
#2006-03-31| 770.09
#2006-04-03| 771.82
#2006-04-04| 776.30
#2006-04-05| 780.03
#2006-04-06| 779.09
#2006-04-07| 771.50
#2006-04-10| 772.31
#2006-04-11| 766.61
#2006-04-12| 767.16
#2006-04-13| 767.80
#2006-04-14| .
#2006-04-17| 766.14
#2006-04-18| 778.90
#2006-04-19| 780.89
#2006-04-20| 780.89
#2006-04-21| 781.30
#2006-04-24| 779.24
#2006-04-25| 775.88
#2006-04-26| 777.88
#2006-04-27| 780.33
#2006-04-28| 781.08
#2006-05-01| 778.71
#2006-05-02| 783.52
#2006-05-03| 780.32
#2006-05-04| 782.41
#2006-05-05| 790.79
#2006-05-08| 790.14
#2006-05-09| 790.78
#2006-05-10| 789.83
#2006-05-11| 779.88
#2006-05-12| 770.95
#2006-05-15| 771.78
#2006-05-16| 770.86
#2006-05-17| 758.14
#2006-05-18| 752.39
#2006-05-19| 755.29
#2006-05-22| 752.50
#2006-05-23| 749.31
#2006-05-24| 749.85
#2006-05-25| 759.94
#2006-05-26| 764.26
#2006-05-29| .
#2006-05-30| 753.42
#2006-05-31| 759.32
#2006-06-01| 768.69
#2006-06-02| 770.60
#2006-06-05| 756.82
#2006-06-06| 755.26
#2006-06-07| 750.25
#2006-06-08| 750.59
#2006-06-09| 748.13
#2006-06-12| 739.00
#2006-06-13| 730.44
#2006-06-14| 734.24
#2006-06-15| 749.75
#2006-06-16| 747.24
#2006-06-19| 740.09
#2006-06-20| 740.07
#2006-06-21| 747.95
#2006-06-22| 744.03
#2006-06-23| 743.95
#2006-06-26| 747.81
#2006-06-27| 741.24
#2006-06-28| 745.36
#2006-06-29| 761.69
#2006-06-30| 760.87
#2006-07-03| 766.66
#2006-07-04| .
#2006-07-05| 761.61
#2006-07-06| 763.71
#2006-07-07| 758.97
#2006-07-10| 759.52
#2006-07-11| 763.10
#2006-07-12| 754.88
#2006-07-13| 745.30
#2006-07-14| 742.21
#2006-07-17| 740.30
#2006-07-18| 741.57
#2006-07-19| 755.22
#2006-07-20| 748.31
#2006-07-21| 742.93
#2006-07-24| 755.35
#2006-07-25| 760.79
#2006-07-26| 761.45
#2006-07-27| 758.46
#2006-07-28| 767.24
#2006-07-31| 766.34
#2006-08-01| 763.42
#2006-08-02| 768.59
#2006-08-03| 769.61
#2006-08-04| 768.98
#2006-08-07| 767.42
#2006-08-08| 765.36
#2006-08-09| 762.82
#2006-08-10| 765.48
#2006-08-11| 762.87
#2006-08-14| 763.11
#2006-08-15| 773.44
#2006-08-16| 779.79
#2006-08-17| 781.01
#2006-08-18| 783.44
#2006-08-21| 781.78
#2006-08-22| 782.79
#2006-08-23| 779.83
#2006-08-24| 781.02
#2006-08-25| 780.58
#2006-08-28| 784.39
#2006-08-29| 785.29
#2006-08-30| 785.77
#2006-08-31| 785.43
#2006-09-01| 789.94
#2006-09-04| .
#2006-09-05| 791.17
#2006-09-06| 783.21
#2006-09-07| 779.19
#2006-09-08| 781.02
#2006-09-11| 780.31
#2006-09-12| 787.96
#2006-09-13| 791.22
#2006-09-14| 789.79
#2006-09-15| 791.49
#2006-09-18| 793.06
#2006-09-19| 791.08
#2006-09-20| 794.44
#2006-09-21| 790.87
#2006-09-22| 789.12
#2006-09-25| 795.57
#2006-09-26| 801.47
#2006-09-27| 802.94
#2006-09-28| 804.80
#2006-09-29| 802.72
#2006-10-02| 800.45
#2006-10-03| 800.78
#2006-10-04| 809.89
#2006-10-05| 812.38
#2006-10-06| 810.02
#2006-10-09| 810.96
#2006-10-10| 812.51
#2006-10-11| 809.41
#2006-10-12| 816.90
#2006-10-13| 819.20
#2006-10-16| 821.77
#2006-10-17| 818.67
#2006-10-18| 819.67
#2006-10-19| 821.04
#2006-10-20| 822.37
#2006-10-23| 827.40
#2006-10-24| 827.88
#2006-10-25| 831.28
#2006-10-26| 835.39
#2006-10-27| 829.04
#2006-10-30| 829.00
#2006-10-31| 829.65
#2006-11-01| 823.08
#2006-11-02| 823.12
#2006-11-03| 822.20
#2006-11-06| 831.28
#2006-11-07| 833.00
#2006-11-08| 835.32
#2006-11-09| 831.17
#2006-11-10| 832.14
#2006-11-13| 833.91
#2006-11-14| 838.71
#2006-11-15| 841.48
#2006-11-16| 842.81
#2006-11-17| 843.75
#2006-11-20| 843.56
#2006-11-21| 845.56
#2006-11-22| 847.61
#2006-11-23| .
#2006-11-24| 845.59
#2006-11-27| 834.66
#2006-11-28| 837.43
#2006-11-29| 845.28
#2006-11-30| 846.03
#2006-12-01| 843.88
#2006-12-04| 850.92
#2006-12-05| 854.50
#2006-12-06| 853.39
#2006-12-07| 850.11
#2006-12-08| 851.50
#2006-12-11| 853.35
#2006-12-12| 852.48
#2006-12-13| 853.61
#2006-12-14| 860.87
#2006-12-15| 861.32
#2006-12-18| 858.32
#2006-12-19| 860.26
#2006-12-20| 859.21
#2006-12-21| 855.84
#2006-12-22| 851.30
#2006-12-25| .
#2006-12-26| 854.48
#2006-12-27| 860.77
#2006-12-28| 860.23
#2006-12-29| 856.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 854.74
#2007-01-04| 855.38
#2007-01-05| 850.28
#2007-01-08| 852.84
#2007-01-09| 852.14
#2007-01-10| 853.85
#2007-01-11| 859.16
#2007-01-12| 863.95
#2007-01-15| .
#2007-01-16| 864.82
#2007-01-17| 864.08
#2007-01-18| 861.16
#2007-01-19| 864.02
#2007-01-22| 859.70
#2007-01-23| 862.73
#2007-01-24| 869.81
#2007-01-25| 860.62
#2007-01-26| 859.58
#2007-01-29| 858.62
#2007-01-30| 863.71
#2007-01-31| 869.27
#2007-02-01| 874.10
#2007-02-02| 874.70
#2007-02-05| 874.39
#2007-02-06| 874.86
#2007-02-07| 876.12
#2007-02-08| 875.48
#2007-02-09| 869.90
#2007-02-12| 866.88
#2007-02-13| 873.72
#2007-02-14| 880.28
#2007-02-15| 881.36
#2007-02-16| 880.93
#2007-02-19| .
#2007-02-20| 883.19
#2007-02-21| 882.37
#2007-02-22| 881.65
#2007-02-23| 878.98
#2007-02-26| 878.29
#2007-02-27| 848.42
#2007-02-28| 852.49
#2007-03-01| 850.39
#2007-03-02| 840.97
#2007-03-05| 833.21
#2007-03-06| 846.04
#2007-03-07| 844.66
#2007-03-08| 850.23
#2007-03-09| 851.24
#2007-03-12| 853.67
#2007-03-13| 836.97
#2007-03-14| 841.78
#2007-03-15| 844.83
#2007-03-16| 841.77
#2007-03-19| 851.26
#2007-03-20| 856.59
#2007-03-21| 871.21
#2007-03-22| 870.86
#2007-03-23| 871.89
#2007-03-26| 873.05
#2007-03-27| 867.82
#2007-03-28| 861.87
#2007-03-29| 865.08
#2007-03-30| 863.94
#2007-04-02| 866.60
#2007-04-03| 874.64
#2007-04-04| 876.02
#2007-04-05| 878.97
#2007-04-06| .
#2007-04-09| 879.71
#2007-04-10| 881.99
#2007-04-11| 876.57
#2007-04-12| 882.12
#2007-04-13| 885.20
#2007-04-16| 894.09
#2007-04-17| 895.96
#2007-04-18| 896.46
#2007-04-19| 894.64
#2007-04-20| 902.74
#2007-04-23| 900.59
#2007-04-24| 900.12
#2007-04-25| 909.10
#2007-04-26| 907.82
#2007-04-27| 908.08
#2007-04-30| 900.91
#2007-05-01| 902.56
#2007-05-02| 909.01
#2007-05-03| 913.45
#2007-05-04| 915.72
#2007-05-07| 918.08
#2007-05-08| 917.17
#2007-05-09| 919.85
#2007-05-10| 907.83
#2007-05-11| 916.83
#2007-05-14| 915.36
#2007-05-15| 914.65
#2007-05-16| 922.59
#2007-05-17| 922.36
#2007-05-18| 928.32
#2007-05-21| 930.06
#2007-05-22| 929.33
#2007-05-23| 928.51
#2007-05-24| 919.26
#2007-05-25| 924.56
#2007-05-28| .
#2007-05-29| 926.45
#2007-05-30| 934.18
#2007-05-31| 934.45
#2007-06-01| 938.06
#2007-06-04| 939.95
#2007-06-05| 934.99
#2007-06-06| 926.66
#2007-06-07| 910.46
#2007-06-08| 920.70
#2007-06-11| 921.45
#2007-06-12| 911.79
#2007-06-13| 925.27
#2007-06-14| 930.13
#2007-06-15| 936.80
#2007-06-18| 935.19
#2007-06-19| 937.07
#2007-06-20| 924.49
#2007-06-21| 930.04
#2007-06-22| 918.76
#2007-06-25| 915.03
#2007-06-26| 911.49
#2007-06-27| 919.72
#2007-06-28| 919.95
#2007-06-29| 919.74
#2007-07-02| 929.75
#2007-07-03| 933.25
#2007-07-04| .
#2007-07-05| 933.94
#2007-07-06| 937.87
#2007-07-09| 939.12
#2007-07-10| 926.74
#2007-07-11| 931.65
#2007-07-12| 949.17
#2007-07-13| 952.92
#2007-07-16| 950.92
#2007-07-17| 951.29
#2007-07-18| 951.02
#2007-07-19| 955.33
#2007-07-20| 944.76
#2007-07-23| 948.45
#2007-07-24| 930.02
#2007-07-25| 933.88
#2007-07-26| 912.39
#2007-07-27| 898.51
#2007-07-30| 906.85
#2007-07-31| 896.64
#2007-08-01| 902.41
#2007-08-02| 907.77
#2007-08-03| 884.89
#2007-08-06| 903.94
#2007-08-07| 909.05
#2007-08-08| 922.53
#2007-08-09| 896.24
#2007-08-10| 895.93
#2007-08-13| 895.88
#2007-08-14| 879.92
#2007-08-15| 867.82
#2007-08-16| 869.02
#2007-08-17| 890.46
#2007-08-20| 890.76
#2007-08-21| 892.18
#2007-08-22| 902.85
#2007-08-23| 902.71
#2007-08-24| 912.90
#2007-08-27| 905.76
#2007-08-28| 885.03
#2007-08-29| 904.12
#2007-08-30| 901.24
#2007-08-31| 911.41
#2007-09-03| .
#2007-09-04| 921.21
#2007-09-05| 912.19
#2007-09-06| 916.57
#2007-09-07| 901.71
#2007-09-10| 900.49
#2007-09-11| 912.80
#2007-09-12| 913.81
#2007-09-13| 921.68
#2007-09-14| 922.09
#2007-09-17| 917.63
#2007-09-18| 943.20
#2007-09-19| 948.20
#2007-09-20| 943.57
#2007-09-21| 948.46
#2007-09-24| 944.35
#2007-09-25| 944.52
#2007-09-26| 949.23
#2007-09-27| 953.62
#2007-09-28| 951.53
#2007-10-01| 963.50
#2007-10-02| 961.87
#2007-10-03| 957.30
#2007-10-04| 959.90
#2007-10-05| 970.28
#2007-10-08| 967.69
#2007-10-09| 975.29
#2007-10-10| 974.55
#2007-10-11| 970.42
#2007-10-12| 975.45
#2007-10-15| 967.85
#2007-10-16| 961.65
#2007-10-17| 964.70
#2007-10-18| 964.96
#2007-10-19| 941.50
#2007-10-22| 943.87
#2007-10-23| 953.40
#2007-10-24| 951.33
#2007-10-25| 950.89
#2007-10-26| 963.84
#2007-10-29| 969.00
#2007-10-30| 962.54
#2007-10-31| 975.55
#2007-11-01| 951.22
#2007-11-02| 953.92
#2007-11-05| 949.31
#2007-11-06| 961.04
#2007-11-07| 936.38
#2007-11-08| 934.94
#2007-11-09| 919.59
#2007-11-12| 907.66
#2007-11-13| 932.41
#2007-11-14| 927.81
#2007-11-15| 914.52
#2007-11-16| 920.07
#2007-11-19| 905.05
#2007-11-20| 910.62
#2007-11-21| 896.13
#2007-11-22| .
#2007-11-23| 910.30
#2007-11-26| 891.86
#2007-11-27| 903.86
#2007-11-28| 928.94
#2007-11-29| 929.86
#2007-11-30| 935.26
#2007-12-03| 930.47
#2007-12-04| 924.46
#2007-12-05| 938.26
#2007-12-06| 951.05
#2007-12-07| 950.48
#2007-12-10| 957.58
#2007-12-11| 934.76
#2007-12-12| 940.46
#2007-12-13| 940.66
#2007-12-14| 928.80
#2007-12-17| 914.72
#2007-12-18| 919.08
#2007-12-19| 918.96
#2007-12-20| 923.99
#2007-12-21| 939.51
#2007-12-24| 947.29
#2007-12-25| .
#2007-12-26| 948.54
#2007-12-27| 936.28
#2007-12-28| 939.19
#2007-12-31| 932.17
#2008-01-01| .
#2008-01-02| 920.45
#2008-01-03| 921.67
#2008-01-04| 899.44
#2008-01-07| 900.53
#2008-01-08| 886.75
#2008-01-09| 897.19
#2008-01-10| 903.65
#2008-01-11| 891.41
#2008-01-14| 900.33
#2008-01-15| 877.71
#2008-01-16| 870.67
#2008-01-17| 846.59
#2008-01-18| 841.71
#2008-01-21| .
#2008-01-22| 833.08
#2008-01-23| 848.23
#2008-01-24| 858.94
#2008-01-25| 847.08
#2008-01-28| 860.77
#2008-01-29| 866.17
#2008-01-30| 862.15
#2008-01-31| 873.82
#2008-02-01| 885.73
#2008-02-04| 877.56
#2008-02-05| 850.26
#2008-02-06| 844.39
#2008-02-07| 849.87
#2008-02-08| 848.40
#2008-02-11| 853.75
#2008-02-12| 859.83
#2008-02-13| 871.74
#2008-02-14| 861.27
#2008-02-15| 861.69
#2008-02-18| .
#2008-02-19| 861.75
#2008-02-20| 867.74
#2008-02-21| 858.09
#2008-02-22| 864.59
#2008-02-25| 877.29
#2008-02-26| 883.83
#2008-02-27| 883.46
#2008-02-28| 877.88
#2008-02-29| 854.89
#2008-03-03| 854.69
#2008-03-04| 852.27
#2008-03-05| 857.97
#2008-03-06| 840.31
#2008-03-07| 833.01
#2008-03-10| 819.28
#2008-03-11| 848.38
#2008-03-12| 842.11
#2008-03-13| 847.02
#2008-03-14| 829.96
#2008-03-17| 821.02
#2008-03-18| 852.86
#2008-03-19| 830.97
#2008-03-20| 847.64
#2008-03-21| .
#2008-03-24| 861.44
#2008-03-25| 865.21
#2008-03-26| 859.41
#2008-03-27| 851.36
#2008-03-28| 844.71
#2008-03-31| 848.89
#2008-04-01| 875.20
#2008-04-02| 874.60
#2008-04-03| 876.58
#2008-04-04| 878.49
#2008-04-07| 879.90
#2008-04-08| 876.77
#2008-04-09| 870.46
#2008-04-10| 875.30
#2008-04-11| 857.66
#2008-04-14| 855.55
#2008-04-15| 860.05
#2008-04-16| 879.80
#2008-04-17| 879.20
#2008-04-18| 894.20
#2008-04-21| 894.36
#2008-04-22| 887.76
#2008-04-23| 888.16
#2008-04-24| 892.06
#2008-04-25| 897.81
#2008-04-28| 896.36
#2008-04-29| 891.88
#2008-04-30| 890.87
#2008-05-01| 903.54
#2008-05-02| 907.47
#2008-05-05| 904.64
#2008-05-06| 911.83
#2008-05-07| 897.71
#2008-05-08| 902.08
#2008-05-09| 896.24
#2008-05-12| 905.71
#2008-05-13| 905.86
#2008-05-14| 908.92
#2008-05-15| 918.62
#2008-05-16| 921.60
#2008-05-19| 922.97
#2008-05-20| 916.17
#2008-05-21| 901.88
#2008-05-22| 903.69
#2008-05-23| 892.89
#2008-05-26| .
#2008-05-27| 896.63
#2008-05-28| 901.41
#2008-05-29| 906.27
#2008-05-30| 908.17
#2008-06-02| 900.04
#2008-06-03| 894.72
#2008-06-04| 893.66
#2008-06-05| 910.68
#2008-06-06| 886.34
#2008-06-09| 887.18
#2008-06-10| 883.99
#2008-06-11| 871.86
#2008-06-12| 872.66
#2008-06-13| 885.04
#2008-06-16| 886.30
#2008-06-17| 882.77
#2008-06-18| 875.16
#2008-06-19| 876.82
#2008-06-20| 861.00
#2008-06-23| 862.37
#2008-06-24| 858.42
#2008-06-25| 863.20
#2008-06-26| 840.12
#2008-06-27| 838.13
#2008-06-30| 840.04
#2008-07-01| 842.47
#2008-07-02| 826.73
#2008-07-03| 828.19
#2008-07-04| .
#2008-07-07| 820.36
#2008-07-08| 833.12
#2008-07-09| 816.41
#2008-07-10| 823.76
#2008-07-11| 815.83
#2008-07-14| 810.08
#2008-07-15| 800.70
#2008-07-16| 817.99
#2008-07-17| 825.88
#2008-07-18| 825.86
#2008-07-21| 827.78
#2008-07-22| 836.72
#2008-07-23| 838.27
#2008-07-24| 819.88
#2008-07-25| 824.06
#2008-07-28| 809.46
#2008-07-29| 825.72
#2008-07-30| 840.84
#2008-07-31| 830.09
#2008-08-01| 825.02
#2008-08-04| 817.64
#2008-08-05| 836.14
#2008-08-06| 840.61
#2008-08-07| 826.80
#2008-08-08| 842.75
#2008-08-11| 847.45
#2008-08-12| 838.66
#2008-08-13| 837.86
#2008-08-14| 841.70
#2008-08-15| 843.11
#2008-08-18| 832.57
#2008-08-19| 825.88
#2008-08-20| 832.53
#2008-08-21| 836.72
#2008-08-22| 844.58
#2008-08-25| 828.66
#2008-08-26| 831.79
#2008-08-27| 838.78
#2008-08-28| 850.39
#2008-08-29| 839.28
#2008-09-01| .
#2008-09-02| 832.55
#2008-09-03| 830.61
#2008-09-04| 806.85
#2008-09-05| 809.66
#2008-09-08| 824.05
#2008-09-09| 796.48
#2008-09-10| 802.95
#2008-09-11| 814.01
#2008-09-12| 817.65
#2008-09-15| 780.31
#2008-09-16| 792.68
#2008-09-17| 757.11
#2008-09-18| 787.01
#2008-09-19| 823.22
#2008-09-22| 794.04
#2008-09-23| 782.05
#2008-09-24| 781.13
#2008-09-25| 795.48
#2008-09-26| 795.44
#2008-09-29| 728.35
#2008-09-30| 764.71
#2008-10-01| 761.41
#2008-10-02| 729.18
#2008-10-03| 720.27
#2008-10-06| 691.09
#2008-10-07| 653.05
#2008-10-08| 647.50
#2008-10-09| 599.86
#2008-10-10| 588.24
#2008-10-13| 652.39
#2008-10-14| 653.00
#2008-10-15| 595.57
#2008-10-16| 618.01
#2008-10-17| 617.11
#2008-10-20| 646.98
#2008-10-21| 625.88
#2008-10-22| 588.32
#2008-10-23| 595.59
#2008-10-24| 576.56
#2008-10-27| 555.17
#2008-10-28| 612.39
#2008-10-29| 609.95
#2008-10-30| 626.94
#2008-10-31| 635.04
#2008-11-03| 634.21
#2008-11-04| 661.02
#2008-11-05| 628.76
#2008-11-06| 597.85
#2008-11-07| 614.58
#2008-11-10| 607.94
#2008-11-11| 593.96
#2008-11-12| 563.30
#2008-11-13| 600.52
#2008-11-14| 576.86
#2008-11-17| 561.59
#2008-11-18| 567.70
#2008-11-19| 533.82
#2008-11-20| 496.07
#2008-11-21| 528.07
#2008-11-24| 561.09
#2008-11-25| 564.59
#2008-11-26| 583.42
#2008-11-27| .
#2008-11-28| 591.20
#2008-12-01| 538.99
#2008-12-02| 558.31
#2008-12-03| 571.68
#2008-12-04| 554.84
#2008-12-05| 572.85
#2008-12-08| 596.54
#2008-12-09| 582.85
#2008-12-10| 590.00
#2008-12-11| 574.93
#2008-12-12| 578.44
#2008-12-15| 572.04
#2008-12-16| 600.28
#2008-12-17| 595.53
#2008-12-18| 583.32
#2008-12-19| 584.56
#2008-12-22| 573.95
#2008-12-23| 569.81
#2008-12-24| 572.47
#2008-12-25| .
#2008-12-26| 575.09
#2008-12-29| 574.70
#2008-12-30| 588.03
#2008-12-31| 596.08
#2009-01-01| .
#2009-01-02| 615.22
#2009-01-05| 614.01
#2009-01-06| 618.94
#2009-01-07| 600.58
#2009-01-08| 603.29
#2009-01-09| 590.87
#2009-01-12| 577.28
#2009-01-13| 578.53
#2009-01-14| 559.24
#2009-01-15| 560.35
#2009-01-16| 564.78
#2009-01-19| .
#2009-01-20| 535.28
#2009-01-21| 557.34
#2009-01-22| 548.91
#2009-01-23| 552.40
#2009-01-26| 555.90
#2009-01-27| 561.73
#2009-01-28| 580.32
#2009-01-29| 562.26
#2009-01-30| 549.76
#2009-02-02| 549.46
#2009-02-03| 557.55
#2009-02-04| 555.09
#2009-02-05| 563.75
#2009-02-06| 577.75
#2009-02-09| 579.51
#2009-02-10| 553.04
#2009-02-11| 555.84
#2009-02-12| 556.97
#2009-02-13| 551.72
#2009-02-16| .
#2009-02-17| 526.66
#2009-02-18| 525.61
#2009-02-19| 520.51
#2009-02-20| 513.87
#2009-02-23| 496.26
#2009-02-24| 515.82
#2009-02-25| 510.83
#2009-02-26| 505.27
#2009-02-27| 493.62
#2009-03-02| 470.10
#2009-03-03| 467.32
#2009-03-04| 478.61
#2009-03-05| 459.37
#2009-03-06| 460.94
#2009-03-09| 456.61
#2009-03-10| 485.27
#2009-03-11| 487.05
#2009-03-12| 505.95
#2009-03-13| 509.76
#2009-03-16| 508.36
#2009-03-17| 523.95
#2009-03-18| 533.18
#2009-03-19| 528.74
#2009-03-20| 518.75
#2009-03-23| 554.10
#2009-03-24| 544.47
#2009-03-25| 547.93
#2009-03-26| 560.27
#2009-03-27| 548.59
#2009-03-30| 529.87
#2009-03-31| 536.58
#2009-04-01| 545.46
#2009-04-02| 560.27
#2009-04-03| 565.43
#2009-04-06| 560.88
#2009-04-07| 548.35
#2009-04-08| 554.50
#2009-04-09| 573.86
#2009-04-10| .
#2009-04-13| 575.56
#2009-04-14| 565.58
#2009-04-15| 571.76
#2009-04-16| 579.77
#2009-04-17| 581.82
#2009-04-20| 558.30
#2009-04-21| 568.73
#2009-04-22| 564.22
#2009-04-23| 570.31
#2009-04-24| 579.96
#2009-04-27| 574.86
#2009-04-28| 572.91
#2009-04-29| 585.01
#2009-04-30| 584.13
#2009-05-01| 587.74
#2009-05-04| 607.19
#2009-05-05| 605.29
#2009-05-06| 616.11
#2009-05-07| 608.74
#2009-05-08| 622.59
#2009-05-11| 610.41
#2009-05-12| 610.65
#2009-05-13| 595.52
#2009-05-14| 600.94
#2009-05-15| 594.86
#2009-05-18| 610.85
#2009-05-19| 611.68
#2009-05-20| 610.87
#2009-05-21| 600.36
#2009-05-22| 600.85
#2009-05-25| .
#2009-05-26| 616.68
#2009-05-27| 606.05
#2009-05-28| 615.92
#2009-05-29| 623.84
#2009-06-01| 639.33
#2009-06-02| 640.96
#2009-06-03| 630.98
#2009-06-04| 637.96
#2009-06-05| 636.44
#2009-06-08| 635.52
#2009-06-09| 638.27
#2009-06-10| 636.38
#2009-06-11| 641.25
#2009-06-12| 640.70
#2009-06-15| 625.59
#2009-06-16| 618.26
#2009-06-17| 616.01
#2009-06-18| 621.64
#2009-06-19| 623.68
#2009-06-22| 604.23
#2009-06-23| 605.82
#2009-06-24| 610.53
#2009-06-25| 622.69
#2009-06-26| 622.76
#2009-06-29| 628.05
#2009-06-30| 622.63
#2009-07-01| 625.53
#2009-07-02| 608.37
#2009-07-03| .
#2009-07-06| 608.60
#2009-07-07| 597.23
#2009-07-08| 595.97
#2009-07-09| 598.07
#2009-07-10| 595.56
#2009-07-13| 609.82
#2009-07-14| 613.98
#2009-07-15| 632.28
#2009-07-16| 637.79
#2009-07-17| 638.15
#2009-07-20| 645.42
#2009-07-21| 648.17
#2009-07-22| 647.28
#2009-07-23| 662.16
#2009-07-24| 664.45
#2009-07-27| 666.31
#2009-07-28| 663.65
#2009-07-29| 660.42
#2009-07-30| 668.47
#2009-07-31| 669.39
#2009-08-03| 679.39
#2009-08-04| 681.79
#2009-08-05| 680.09
#2009-08-06| 675.16
#2009-08-07| 681.81
#2009-08-10| 679.32
#2009-08-11| 670.04
#2009-08-12| 677.48
#2009-08-13| 682.69
#2009-08-14| 677.41
#2009-08-17| 660.63
#2009-08-18| 667.55
#2009-08-19| 672.35
#2009-08-20| 678.92
#2009-08-21| 691.24
#2009-08-24| 691.18
#2009-08-25| 692.61
#2009-08-26| 691.63
#2009-08-27| 693.14
#2009-08-28| 692.52
#2009-08-31| 686.58
#2009-09-01| 673.24
#2009-09-02| 671.01
#2009-09-03| 677.01
#2009-09-04| 686.33
#2009-09-07| .
#2009-09-08| 693.07
#2009-09-09| 696.66
#2009-09-10| 703.23
#2009-09-11| 703.85
#2009-09-14| 707.13
#2009-09-15| 709.83
#2009-09-16| 720.25
#2009-09-17| 719.23
#2009-09-18| 719.75
#2009-09-21| 716.84
#2009-09-22| 722.46
#2009-09-23| 715.61
#2009-09-24| 708.20
#2009-09-25| 703.72
#2009-09-28| 715.17
#2009-09-29| 714.04
#2009-09-30| 712.56
#2009-10-01| 694.84
#2009-10-02| 690.98
#2009-10-05| 700.78
#2009-10-06| 711.36
#2009-10-07| 714.03
#2009-10-08| 719.51
#2009-10-09| 723.73
#2009-10-12| 727.12
#2009-10-13| 725.44
#2009-10-14| 737.81
#2009-10-15| 740.11
#2009-10-16| 734.24
#2009-10-19| 740.96
#2009-10-20| 736.06
#2009-10-21| 729.90
#2009-10-22| 737.24
#2009-10-23| 728.08
#2009-10-26| 718.82
#2009-10-27| 715.55
#2009-10-28| 701.58
#2009-10-29| 717.27
#2009-10-30| 697.99
#2009-11-02| 702.23
#2009-11-03| 704.83
#2009-11-04| 706.59
#2009-11-05| 719.48
#2009-11-06| 721.41
#2009-11-09| 737.97
#2009-11-10| 738.08
#2009-11-11| 741.76
#2009-11-12| 734.64
#2009-11-13| 738.65
#2009-11-16| 749.07
#2009-11-17| 750.00
#2009-11-18| 750.70
#2009-11-19| 740.50
#2009-11-20| 738.05
#2009-11-23| 748.23
#2009-11-24| 747.24
#2009-11-25| 751.25
#2009-11-26| .
#2009-11-27| 738.41
#2009-11-30| 741.39
#2009-12-01| 751.63
#2009-12-02| 752.07
#2009-12-03| 744.85
#2009-12-04| 747.53
#2009-12-07| 745.79
#2009-12-08| 737.72
#2009-12-09| 740.76
#2009-12-10| 745.42
#2009-12-11| 747.30
#2009-12-14| 751.99
#2009-12-15| 748.21
#2009-12-16| 749.53
#2009-12-17| 740.08
#2009-12-18| 744.30
#2009-12-21| 752.02
#2009-12-22| 754.57
#2009-12-23| 757.10
#2009-12-24| 761.27
#2009-12-25| .
#2009-12-28| 762.59
#2009-12-29| 761.49
#2009-12-30| 761.44
#2009-12-31| 754.93
#2010-01-01| .
#2010-01-04| 767.43
#2010-01-05| 769.54
#2010-01-06| 770.25
#2010-01-07| 772.37
#2010-01-08| 774.84
#2010-01-11| 776.10
#2010-01-12| 768.55
#2010-01-13| 774.42
#2010-01-14| 776.23
#2010-01-15| 767.89
#2010-01-18| .
#2010-01-19| 776.94
#2010-01-20| 768.69
#2010-01-21| 754.97
#2010-01-22| 738.61
#2010-01-25| 741.35
#2010-01-26| 738.31
#2010-01-27| 741.74
#2010-01-28| 733.95
#2010-01-29| 726.32
#2010-02-01| 736.47
#2010-02-02| 745.66
#2010-02-03| 742.14
#2010-02-04| 719.23
#2010-02-05| 721.66
#2010-02-08| 715.60
#2010-02-09| 724.61
#2010-02-10| 723.55
#2010-02-11| 731.70
#2010-02-12| 730.37
#2010-02-15| .
#2010-02-16| 743.71
#2010-02-17| 746.91
#2010-02-18| 752.10
#2010-02-19| 753.35
#2010-02-22| 752.22
#2010-02-23| 742.97
#2010-02-24| 749.32
#2010-02-25| 747.88
#2010-02-26| 749.20
#2010-03-01| 757.17
#2010-03-02| 760.24
#2010-03-03| 760.98
#2010-03-04| 763.11
#2010-03-05| 773.73
#2010-03-08| 773.54
#2010-03-09| 774.56
#2010-03-10| 778.04
#2010-03-11| 780.60
#2010-03-12| 781.68
#2010-03-15| 781.74
#2010-03-16| 788.08
#2010-03-17| 792.35
#2010-03-18| 791.83
#2010-03-19| 787.71
#2010-03-22| 791.02
#2010-03-23| 796.65
#2010-03-24| 791.56
#2010-03-25| 790.83
#2010-03-26| 790.48
#2010-03-29| 795.69
#2010-03-30| 796.10
#2010-03-31| 794.18
#2010-04-01| 800.36
#2010-04-02| .
#2010-04-05| 806.45
#2010-04-06| 807.70
#2010-04-07| 803.20
#2010-04-08| 805.57
#2010-04-09| 810.98
#2010-04-12| 812.21
#2010-04-13| 812.04
#2010-04-14| 821.54
#2010-04-15| 821.94
#2010-04-16| 808.04
#2010-04-19| 811.42
#2010-04-20| 818.57
#2010-04-21| 817.47
#2010-04-22| 818.86
#2010-04-23| 824.38
#2010-04-26| 821.49
#2010-04-27| 803.00
#2010-04-28| 807.11
#2010-04-29| 817.93
#2010-04-30| 805.18
#2010-05-03| 814.48
#2010-05-04| 795.24
#2010-05-05| 789.30
#2010-05-06| 765.65
#2010-05-07| 753.61
#2010-05-10| 786.04
#2010-05-11| 784.41
#2010-05-12| 796.30
#2010-05-13| 786.80
#2010-05-14| 771.83
#2010-05-17| 771.37
#2010-05-18| 761.57
#2010-05-19| 756.50
#2010-05-20| 727.23
#2010-05-21| 737.87
#2010-05-24| 729.40
#2010-05-25| 728.33
#2010-05-26| 725.63
#2010-05-27| 749.08
#2010-05-28| 740.16
#2010-05-31| .
#2010-06-01| 728.79
#2010-06-02| 747.33
#2010-06-03| 750.61
#2010-06-04| 725.18
#2010-06-07| 715.83
#2010-06-08| 723.21
#2010-06-09| 719.86
#2010-06-10| 740.44
#2010-06-11| 743.60
#2010-06-14| 743.25
#2010-06-15| 760.18
#2010-06-16| 760.34
#2010-06-17| 761.11
#2010-06-18| 762.36
#2010-06-21| 760.39
#2010-06-22| 748.71
#2010-06-23| 745.03
#2010-06-24| 732.79
#2010-06-25| 735.21
#2010-06-28| 733.55
#2010-06-29| 710.17
#2010-06-30| 703.35
#2010-07-01| 701.31
#2010-07-02| 697.98
#2010-07-05| .
#2010-07-06| 702.43
#2010-07-07| 723.65
#2010-07-08| 730.80
#2010-07-09| 737.04
#2010-07-12| 737.37
#2010-07-13| 748.32
#2010-07-14| 747.83
#2010-07-15| 748.77
#2010-07-16| 727.63
#2010-07-19| 731.02
#2010-07-20| 739.05
#2010-07-21| 730.58
#2010-07-22| 746.34
#2010-07-23| 751.92
#2010-07-26| 760.05
#2010-07-27| 759.24
#2010-07-28| 754.30
#2010-07-29| 751.77
#2010-07-30| 752.11
#2010-08-02| 767.54
#2010-08-03| 764.57
#2010-08-04| 769.69
#2010-08-05| 768.62
#2010-08-06| 765.64
#2010-08-09| 769.84
#2010-08-10| 765.03
#2010-08-11| 743.98
#2010-08-12| 739.80
#2010-08-13| 737.61
#2010-08-16| 737.48
#2010-08-17| 747.60
#2010-08-18| 749.05
#2010-08-19| 736.78
#2010-08-20| 733.53
#2010-08-23| 731.02
#2010-08-24| 719.89
#2010-08-25| 722.17
#2010-08-26| 717.65
#2010-08-27| 729.56
#2010-08-30| 720.70
#2010-08-31| 720.05
#2010-09-01| 740.89
#2010-09-02| 747.45
#2010-09-03| 757.04
#2010-09-06| .
#2010-09-07| 749.15
#2010-09-08| 753.58
#2010-09-09| 757.09
#2010-09-10| 760.81
#2010-09-13| 769.09
#2010-09-14| 769.23
#2010-09-15| 771.59
#2010-09-16| 771.58
#2010-09-17| 771.70
#2010-09-20| 782.73
#2010-09-21| 780.48
#2010-09-22| 777.48
#2010-09-23| 771.03
#2010-09-24| 786.69
#2010-09-27| 782.64
#2010-09-28| 786.29
#2010-09-29| 785.26
#2010-09-30| 783.32
#2010-10-01| 786.73
#2010-10-04| 781.13
#2010-10-05| 797.01
#2010-10-06| 797.47
#2010-10-07| 795.69
#2010-10-08| 800.41
#2010-10-11| 800.69
#2010-10-12| 803.96
#2010-10-13| 810.34
#2010-10-14| 807.42
#2010-10-15| 808.31
#2010-10-18| 813.63
#2010-10-19| 800.20
#2010-10-20| 808.87
#2010-10-21| 810.48
#2010-10-22| 811.50
#2010-10-25| 814.08
#2010-10-26| 814.30
#2010-10-27| 811.13
#2010-10-28| 812.65
#2010-10-29| 813.56
#2010-11-01| 814.47
#2010-11-02| 820.35
#2010-11-03| 823.24
#2010-11-04| 839.37
#2010-11-05| 842.71
#2010-11-08| 841.70
#2010-11-09| 835.85
#2010-11-10| 839.04
#2010-11-11| 835.78
#2010-11-12| 825.40
#2010-11-15| 824.34
#2010-11-16| 810.66
#2010-11-17| 811.31
#2010-11-18| 824.05
#2010-11-19| 826.52
#2010-11-22| 825.26
#2010-11-23| 813.60
#2010-11-24| 825.98
#2010-11-25| .
#2010-11-26| 819.80
#2010-11-29| 818.77
#2010-11-30| 814.37
#2010-12-01| 831.89
#2010-12-02| 842.24
#2010-12-03| 844.28
#2010-12-06| 843.72
#2010-12-07| 843.63
#2010-12-08| 845.70
#2010-12-09| 848.78
#2010-12-10| 853.85
#2010-12-13| 854.97
#2010-12-14| 855.36
#2010-12-15| 851.33
#2010-12-16| 855.54
#2010-12-17| 856.09
#2010-12-20| 856.98
#2010-12-21| 862.98
#2010-12-22| 866.12
#2010-12-23| 865.36
#2010-12-24| .
#2010-12-27| 865.99
#2010-12-28| 867.36
#2010-12-29| 868.88
#2010-12-30| 867.68
#2010-12-31| 868.42
#2011-01-03| 877.29
#2011-01-04| 875.52
#2011-01-05| 880.06
#2011-01-06| 878.04
#2011-01-07| 876.81
#2011-01-10| 875.13
#2011-01-11| 879.37
#2011-01-12| 887.44
#2011-01-13| 885.46
#2011-01-14| 891.68
#2011-01-17| .
#2011-01-18| 893.31
#2011-01-19| 884.40
#2011-01-20| 882.13
#2011-01-21| 884.45
#2011-01-24| 889.82
#2011-01-25| 889.27
#2011-01-26| 894.06
#2011-01-27| 895.50
#2011-01-28| 881.10
#2011-01-31| 887.82
#2011-02-01| 902.93
#2011-02-02| 901.10
#2011-02-03| 903.69
#2011-02-04| 905.42
#2011-02-07| 910.86
#2011-02-08| 914.78
#2011-02-09| 911.70
#2011-02-10| 912.62
#2011-02-11| 917.28
#2011-02-14| 920.73
#2011-02-15| 918.12
#2011-02-16| 924.30
#2011-02-17| 927.72
#2011-02-18| 929.10
#2011-02-21| .
#2011-02-22| 910.97
#2011-02-23| 905.44
#2011-02-24| 905.31
#2011-02-25| 915.46
#2011-02-28| 920.90
#2011-03-01| 907.96
#2011-03-02| 909.66
#2011-03-03| 924.20
#2011-03-04| 918.45
#2011-03-07| 910.67
#2011-03-08| 917.11
#2011-03-09| 915.56
#2011-03-10| 897.46
#2011-03-11| 903.27
#2011-03-14| 898.26
#2011-03-15| 888.09
#2011-03-16| 871.55
#2011-03-17| 883.68
#2011-03-18| 887.42
#2011-03-21| 901.18
#2011-03-22| 898.62
#2011-03-23| 900.84
#2011-03-24| 908.62
#2011-03-25| 911.06
#2011-03-28| 908.22
#2011-03-29| 914.26
#2011-03-30| 921.31
#2011-03-31| 919.70
#2011-04-01| 924.81
#2011-04-04| 925.59
#2011-04-05| 925.70
#2011-04-06| 927.66
#2011-04-07| 925.63
#2011-04-08| 923.31
#2011-04-11| 919.79
#2011-04-12| 911.24
#2011-04-13| 911.94
#2011-04-14| 911.96
#2011-04-15| 914.98
#2011-04-18| 904.54
#2011-04-19| 910.73
#2011-04-20| 923.32
#2011-04-21| 928.53
#2011-04-22| .
#2011-04-25| 926.32
#2011-04-26| 934.17
#2011-04-27| 938.93
#2011-04-28| 942.72
#2011-04-29| 945.35
#2011-05-02| 943.72
#2011-05-03| 938.46
#2011-05-04| 931.69
#2011-05-05| 922.17
#2011-05-06| 927.01
#2011-05-09| 930.90
#2011-05-10| 937.80
#2011-05-11| 927.66
#2011-05-12| 930.40
#2011-05-13| 923.48
#2011-05-16| 918.24
#2011-05-17| 918.18
#2011-05-18| 926.92
#2011-05-19| 929.18
#2011-05-20| 922.67
#2011-05-23| 912.32
#2011-05-24| 911.44
#2011-05-25| 915.57
#2011-05-26| 918.89
#2011-05-27| 922.95
#2011-05-30| .
#2011-05-31| 932.48
#2011-06-01| 911.20
#2011-06-02| 909.89
#2011-06-03| 902.35
#2011-06-06| 892.21
#2011-06-07| 891.73
#2011-06-08| 887.75
#2011-06-09| 894.26
#2011-06-10| 881.83
#2011-06-13| 881.75
#2011-06-14| 893.54
#2011-06-15| 878.50
#2011-06-16| 878.04
#2011-06-17| 880.16
#2011-06-20| 884.86
#2011-06-21| 897.74
#2011-06-22| 892.53
#2011-06-23| 889.30
#2011-06-24| 879.14
#2011-06-27| 886.84
#2011-06-28| 898.73
#2011-06-29| 907.21
#2011-06-30| 916.76
#2011-07-01| 928.93
#2011-07-04| .
#2011-07-05| 928.91
#2011-07-06| 929.39
#2011-07-07| 938.92
#2011-07-08| 932.44
#2011-07-11| 915.65
#2011-07-12| 912.06
#2011-07-13| 916.28
#2011-07-14| 910.21
#2011-07-15| 915.65
#2011-07-18| 908.13
#2011-07-19| 923.19
#2011-07-20| 923.05
#2011-07-21| 935.36
#2011-07-22| 936.08
#2011-07-25| 931.12
#2011-07-26| 926.98
#2011-07-27| 907.69
#2011-07-28| 905.44
#2011-07-29| 899.08
#2011-08-01| 895.42
#2011-08-02| 873.54
#2011-08-03| 878.09
#2011-08-04| 836.47
#2011-08-05| 834.04
#2011-08-08| 780.42
#2011-08-09| 817.14
#2011-08-10| 785.88
#2011-08-11| 820.75
#2011-08-12| 824.46
#2011-08-15| 841.99
#2011-08-16| 834.05
#2011-08-17| 835.57
#2011-08-18| 798.41
#2011-08-19| 786.69
#2011-08-22| 786.88
#2011-08-23| 812.88
#2011-08-24| 822.90
#2011-08-25| 811.23
#2011-08-26| 822.34
#2011-08-29| 845.19
#2011-08-30| 847.79
#2011-08-31| 852.64
#2011-09-01| 843.54
#2011-09-02| 823.55
#2011-09-05| .
#2011-09-06| 816.86
#2011-09-07| 839.41
#2011-09-08| 831.65
#2011-09-09| 809.05
#2011-09-12| 812.50
#2011-09-13| 820.30
#2011-09-14| 830.72
#2011-09-15| 845.15
#2011-09-16| 848.45
#2011-09-19| 840.22
#2011-09-20| 839.09
#2011-09-21| 814.87
#2011-09-22| 786.98
#2011-09-23| 791.02
#2011-09-26| 808.67
#2011-09-27| 818.29
#2011-09-28| 801.57
#2011-09-29| 807.42
#2011-09-30| 788.18
#2011-10-03| 765.57
#2011-10-04| 779.75
#2011-10-05| 794.93
#2011-10-06| 810.17
#2011-10-07| 804.30
#2011-10-10| 829.32
#2011-10-11| 830.85
#2011-10-12| 839.81
#2011-10-13| 836.34
#2011-10-14| 851.24
#2011-10-17| 835.55
#2011-10-18| 851.25
#2011-10-19| 840.82
#2011-10-20| 843.48
#2011-10-21| 859.43
#2011-10-24| 870.62
#2011-10-25| 853.95
#2011-10-26| 862.37
#2011-10-27| 891.36
#2011-10-28| 891.80
#2011-10-31| 870.50
#2011-11-01| 845.84
#2011-11-02| 859.24
#2011-11-03| 875.13
#2011-11-04| 869.21
#2011-11-07| 874.67
#2011-11-08| 884.89
#2011-11-09| 853.40
#2011-11-10| 859.22
#2011-11-11| 875.94
#2011-11-14| 868.22
#2011-11-15| 871.68
#2011-11-16| 858.18
#2011-11-17| 843.90
#2011-11-18| 843.54
#2011-11-21| 827.97
#2011-11-22| 825.60
#2011-11-23| 807.54
#2011-11-24| .
#2011-11-25| 805.03
#2011-11-28| 828.19
#2011-11-29| 830.77
#2011-11-30| 867.01
#2011-12-01| 864.91
#2011-12-02| 864.55
#2011-12-05| 872.72
#2011-12-06| 873.46
#2011-12-07| 876.18
#2011-12-08| 858.16
#2011-12-09| 870.96
#2011-12-12| 858.49
#2011-12-13| 851.02
#2011-12-14| 840.66
#2011-12-15| 843.18
#2011-12-16| 846.67
#2011-12-19| 837.34
#2011-12-20| 861.32
#2011-12-21| 863.01
#2011-12-22| 870.77
#2011-12-23| 878.41
#2011-12-26| .
#2011-12-27| 878.49
#2011-12-28| 867.58
#2011-12-29| 876.65
#2011-12-30| 874.31
#2012-01-02| .
#2012-01-03| 888.78
#2012-01-04| 888.89
#2012-01-05| 891.22
#2012-01-06| 888.86
#2012-01-09| 890.73
#2012-01-10| 898.70
#2012-01-11| 898.93
#2012-01-12| 901.17
#2012-01-13| 896.99
#2012-01-16| .
#2012-01-17| 900.86
#2012-01-18| 910.18
#2012-01-19| 914.81
#2012-01-20| 915.26
#2012-01-23| 917.08
#2012-01-24| 914.77
#2012-01-25| 922.74
#2012-01-26| 918.33
#2012-01-27| 916.79
#2012-01-30| 914.47
#2012-01-31| 914.40
#2012-02-01| 922.50
#2012-02-02| 923.77
#2012-02-03| 936.26
#2012-02-06| 935.72
#2012-02-07| 937.18
#2012-02-08| 939.39
#2012-02-09| 940.59
#2012-02-10| 933.53
#2012-02-13| 939.72
#2012-02-14| 938.88
#2012-02-15| 934.70
#2012-02-16| 944.98
#2012-02-17| 946.96
#2012-02-20| .
#2012-02-21| 948.61
#2012-02-22| 946.09
#2012-02-23| 950.21
#2012-02-24| 951.72
#2012-02-27| 952.84
#2012-02-28| 956.94
#2012-02-29| 953.41
#2012-03-01| 959.45
#2012-03-02| 956.24
#2012-03-05| 951.93
#2012-03-06| 936.91
#2012-03-07| 943.07
#2012-03-08| 952.87
#2012-03-09| 956.23
#2012-03-12| 955.84
#2012-03-13| 972.86
#2012-03-14| 970.81
#2012-03-15| 976.23
#2012-03-16| 977.47
#2012-03-19| 981.35
#2012-03-20| 978.25
#2012-03-21| 976.86
#2012-03-22| 969.86
#2012-03-23| 973.33
#2012-03-26| 987.18
#2012-03-27| 984.45
#2012-03-28| 979.53
#2012-03-29| 977.51
#2012-03-30| 981.08
#2012-04-02| 989.27
#2012-04-03| 985.23
#2012-04-04| 974.43
#2012-04-05| 974.42
#2012-04-06| .
#2012-04-09| 963.36
#2012-04-10| 946.97
#2012-04-11| 954.09
#2012-04-12| 967.42
#2012-04-13| 955.60
#2012-04-16| 955.13
#2012-04-17| 970.34
#2012-04-18| 966.66
#2012-04-19| 961.05
#2012-04-20| 962.03
#2012-04-23| 953.12
#2012-04-24| 956.50
#2012-04-25| 969.54
#2012-04-26| 975.89
#2012-04-27| 978.87
#2012-04-30| 975.11
#2012-05-01| 980.46
#2012-05-02| 977.45
#2012-05-03| 969.24
#2012-05-04| 953.64
#2012-05-07| 954.14
#2012-05-08| 949.17
#2012-05-09| 942.70
#2012-05-10| 945.93
#2012-05-11| 943.34
#2012-05-14| 932.07
#2012-05-15| 926.62
#2012-05-16| 922.93
#2012-05-17| 909.68
#2012-05-18| 903.12
#2012-05-21| 915.77
#2012-05-22| 918.10
#2012-05-23| 919.33
#2012-05-24| 920.91
#2012-05-25| 918.86
#2012-05-28| .
#2012-05-29| 929.08
#2012-05-30| 916.09
#2012-05-31| 914.65
#2012-06-01| 892.74
#2012-06-04| 892.72
#2012-06-05| 898.49
#2012-06-06| 918.36
#2012-06-07| 918.80
#2012-06-08| 924.66
#2012-06-11| 913.45
#2012-06-12| 923.72
#2012-06-13| 918.59
#2012-06-14| 927.38
#2012-06-15| 936.46
#2012-06-18| 938.07
#2012-06-19| 948.31
#2012-06-20| 947.08
#2012-06-21| 925.87
#2012-06-22| 932.01
#2012-06-25| 917.96
#2012-06-26| 922.45
#2012-06-27| 930.37
#2012-06-28| 927.52
#2012-06-29| 951.29
#2012-07-02| 953.54
#2012-07-03| 961.18
#2012-07-04| .
#2012-07-05| 956.81
#2012-07-06| 947.66
#2012-07-09| 946.21
#2012-07-10| 938.61
#2012-07-11| 938.69
#2012-07-12| 933.33
#2012-07-13| 948.83
#2012-07-16| 946.77
#2012-07-17| 953.53
#2012-07-18| 959.87
#2012-07-19| 963.19
#2012-07-20| 953.60
#2012-07-23| 944.75
#2012-07-24| 936.55
#2012-07-25| 936.68
#2012-07-26| 952.33
#2012-07-27| 969.77
#2012-07-30| 969.53
#2012-07-31| 965.25
#2012-08-01| 962.35
#2012-08-02| 955.26
#2012-08-03| 973.12
#2012-08-06| 975.03
#2012-08-07| 980.83
#2012-08-08| 981.02
#2012-08-09| 982.26
#2012-08-10| 984.62
#2012-08-13| 983.03
#2012-08-14| 983.65
#2012-08-15| 985.62
#2012-08-16| 992.75
#2012-08-17| 994.73
#2012-08-20| 994.57
#2012-08-21| 991.86
#2012-08-22| 991.64
#2012-08-23| 984.14
#2012-08-24| 990.24
#2012-08-27| 990.16
#2012-08-28| 989.61
#2012-08-29| 990.54
#2012-08-30| 982.54
#2012-08-31| 987.91
#2012-09-03| .
#2012-09-04| 987.03
#2012-09-05| 986.48
#2012-09-06|1006.74
#2012-09-07|1011.67
#2012-09-10|1005.71
#2012-09-11|1008.43
#2012-09-12|1010.15
#2012-09-13|1026.40
#2012-09-14|1031.36
#2012-09-17|1028.08
#2012-09-18|1026.61
#2012-09-19|1027.64
#2012-09-20|1026.80
#2012-09-21|1026.38
#2012-09-24|1023.79
#2012-09-25|1014.13
#2012-09-26|1008.33
#2012-09-27|1017.93
#2012-09-28|1013.41
#2012-10-01|1016.64
#2012-10-02|1017.33
#2012-10-03|1020.53
#2012-10-04|1028.07
#2012-10-05|1028.12
#2012-10-08|1024.74
#2012-10-09|1014.14
#2012-10-10|1008.14
#2012-10-11|1008.51
#2012-10-12|1005.57
#2012-10-15|1013.18
#2012-10-16|1023.47
#2012-10-17|1027.82
#2012-10-18|1025.42
#2012-10-19|1008.97
#2012-10-22|1009.03
#2012-10-23| 994.47
#2012-10-24| 992.04
#2012-10-25| 995.07
#2012-10-26| 994.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.13
#2012-11-01|1005.19
#2012-11-02| 996.30
#2012-11-05| 997.82
#2012-11-06|1005.16
#2012-11-07| 983.24
#2012-11-08| 971.80
#2012-11-09| 973.15
#2012-11-12| 973.41
#2012-11-13| 969.76
#2012-11-14| 956.24
#2012-11-15| 953.97
#2012-11-16| 958.90
#2012-11-19| 977.80
#2012-11-20| 978.76
#2012-11-21| 981.25
#2012-11-22| .
#2012-11-23| 994.30
#2012-11-26| 992.32
#2012-11-27| 987.23
#2012-11-28| 994.91
#2012-11-29| 999.76
#2012-11-30|1000.00
#2012-12-03| 995.51
#2012-12-04| 993.80
#2012-12-05| 995.78
#2012-12-06| 999.19
#2012-12-07|1002.10
#2012-12-10|1002.77
#2012-12-11|1009.08
#2012-12-12|1010.01
#2012-12-13|1004.04
#2012-12-14|1000.08
#2012-12-17|1010.88
#2012-12-18|1021.87
#2012-12-19|1015.26
#2012-12-20|1020.07
#2012-12-21|1011.10
#2012-12-24|1009.03
#2012-12-25|1009.03
#2012-12-26|1004.41
#2012-12-27|1003.56
#2012-12-28| 992.94
#2012-12-31|1008.90
#2013-01-01|1008.90
#2013-01-02|1034.50
#2013-01-03|1031.96
#2013-01-04|1036.98
#2013-01-07|1033.72
#2013-01-08|1031.21
#2013-01-09|1034.03
#2013-01-10|1041.90
#2013-01-11|1042.37
#2013-01-14|1041.33
#2013-01-15|1042.61
#2013-01-16|1042.23
#2013-01-17|1047.59
#2013-01-18|1050.37
#2013-01-21|1050.85
#2013-01-22|1055.56
#2013-01-23|1056.33
#2013-01-24|1056.17
#2013-01-25|1060.89
#2013-01-28|1059.47
#2013-01-29|1064.57
#2013-01-30|1060.96
#2013-01-31|1057.95
#2013-02-01|1068.46
#2013-02-04|1056.45
#2013-02-05|1066.95
#2013-02-06|1067.60
#2013-02-07|1066.11
#2013-02-08|1071.86
#2013-02-11|1070.57
#2013-02-12|1072.43
#2013-02-13|1073.52
#2013-02-14|1073.63
#2013-02-15|1071.96
#2013-02-18|1071.64
#2013-02-19|1079.43
#2013-02-20|1066.70
#2013-02-21|1059.87
#2013-02-22|1068.75
#2013-02-25|1050.88
#2013-02-26|1056.73
#2013-02-27|1070.07
#2013-02-28|1069.62
#2013-03-01|1071.72
#2013-03-04|1076.06
#2013-03-05|1085.81
#2013-03-06|1087.58
#2013-03-07|1089.54
#2013-03-08|1094.05
#2013-03-11|1097.47
#2013-03-12|1095.38
#2013-03-13|1095.68
#2013-03-14|1101.78
#2013-03-15|1100.60
#2013-03-18|1094.42
#2013-03-19|1091.66
#2013-03-20|1098.83
#2013-03-21|1089.98
#2013-03-22|1097.53
#2013-03-25|1093.53
#2013-03-26|1102.56
#2013-03-27|1101.98
#2013-03-28|1106.50
#2013-03-29|1106.50
#2013-04-01|1102.16
#2013-04-02|1107.94
#2013-04-03|1095.97
#2013-04-04|1099.41
#2013-04-05|1094.29
#2013-04-08|1100.95
#2013-04-09|1105.60
#2013-04-10|1118.74
#2013-04-11|1122.56
#2013-04-12|1118.71
#2013-04-15|1092.62
#2013-04-16|1107.81
#2013-04-17|1092.08
#2013-04-18|1085.45
#2013-04-19|1095.24
#2013-04-22|1099.96
#2013-04-23|1110.62
#2013-04-24|1111.36
#2013-04-25|1116.20
#2013-04-26|1114.21
#2013-04-29|1122.62
#2013-04-30|1126.60
#2013-05-01|1115.99
#2013-05-02|1126.22
#2013-05-03|1137.17
#2013-05-06|1139.20
#2013-05-07|1145.21
#2013-05-08|1150.98
#2013-05-09|1146.93
#2013-05-10|1150.88
#2013-05-13|1150.84
#2013-05-14|1161.95
#2013-05-15|1166.87
#2013-05-16|1161.85
#2013-05-17|1172.77
#2013-05-20|1171.62
#2013-05-21|1174.38
#2013-05-22|1165.56
#2013-05-23|1161.66
#2013-05-24|1161.53
#2013-05-27|1161.67
#2013-05-28|1168.39
#2013-05-29|1160.72
#2013-05-30|1165.66
#2013-05-31|1149.08
#2013-06-03|1155.22
#2013-06-04|1149.46
#2013-06-05|1133.69
#2013-06-06|1142.88
#2013-06-07|1157.07
#2013-06-10|1157.19
#2013-06-11|1145.32
#2013-06-12|1136.21
#2013-06-13|1152.92
#2013-06-14|1146.09
#2013-06-17|1154.66
#2013-06-18|1163.37
#2013-06-19|1148.06
#2013-06-20|1118.48
#2013-06-21|1120.68
#2013-06-24|1106.74
#2013-06-25|1117.50
#2013-06-26|1128.24
#2013-06-27|1134.96
#2013-06-28|1130.64
#2013-07-01|1136.58
#2013-07-02|1136.27
#2013-07-03|1137.42
#2013-07-04|1137.71
#2013-07-05|1147.54
#2013-07-08|1154.26
#2013-07-09|1162.97
#2013-07-10|1163.34
#2013-07-11|1180.24
#2013-07-12|1183.55
#2013-07-15|1185.54
#2013-07-16|1181.52
#2013-07-17|1185.07
#2013-07-18|1191.24
#2013-07-19|1193.59
#2013-07-22|1196.65
#2013-07-23|1194.91
#2013-07-24|1190.61
#2013-07-25|1194.51
#2013-07-26|1195.34
#2013-07-29|1191.94
#2013-07-30|1191.56
#2013-07-31|1190.40
#2013-08-01|1204.48
#2013-08-02|1206.34
#2013-08-05|1204.69
#2013-08-06|1197.47
#2013-08-07|1192.97
#2013-08-08|1198.58
#2013-08-09|1194.92
#2013-08-12|1193.92
#2013-08-13|1197.10
#2013-08-14|1191.73
#2013-08-15|1176.26
#2013-08-16|1172.82
#2013-08-19|1165.94
#2013-08-20|1169.96
#2013-08-21|1162.96
#2013-08-22|1172.32
#2013-08-23|1177.76
#2013-08-26|1173.60
#2013-08-27|1155.44
#2013-08-28|1159.24
#2013-08-29|1162.10
#2013-08-30|1158.31
#2013-09-02|1158.35
#2013-09-03|1163.62
#2013-09-04|1172.90
#2013-09-05|1174.66
#2013-09-06|1175.82
#2013-09-09|1186.80
#2013-09-10|1194.67
#2013-09-11|1198.68
#2013-09-12|1194.81
#2013-09-13|1197.66
#2013-09-16|1204.26
#2013-09-17|1209.59
#2013-09-18|1223.57
#2013-09-19|1222.41
#2013-09-20|1213.37
#2013-09-23|1207.92
#2013-09-24|1205.11
#2013-09-25|1202.25
#2013-09-26|1206.60
#2013-09-27|1202.46
#2013-09-30|1195.32
#2013-10-01|1204.47
#2013-10-02|1203.63
#2013-10-03|1192.95
#2013-10-04|1201.30
#2013-10-07|1192.06
#2013-10-08|1177.42
#2013-10-09|1177.66
#2013-10-10|1203.33
#2013-10-11|1210.48
#2013-10-14|1215.60
#2013-10-15|1208.01
#2013-10-16|1224.23
#2013-10-17|1232.75
#2013-10-18|1241.36
#2013-10-21|1241.57
#2013-10-22|1248.23
#2013-10-23|1242.05
#2013-10-24|1246.07
#2013-10-25|1250.92
#2013-10-28|1252.12
#2013-10-29|1258.95
#2013-10-30|1253.18
#2013-10-31|1248.61
#2013-11-01|1251.76
#2013-11-04|1255.93
#2013-11-05|1252.87
#2013-11-06|1258.52
#2013-11-07|1242.41
#2013-11-08|1258.09
#2013-11-11|1258.63
#2013-11-12|1255.77
#2013-11-13|1266.44
#2013-11-14|1272.54
#2013-11-15|1278.28
#2013-11-18|1273.64
#2013-11-19|1271.26
#2013-11-20|1266.98
#2013-11-21|1276.50
#2013-11-22|1282.43
#2013-11-25|1280.57
#2013-11-26|1280.35
#2013-11-27|1283.42
#2013-11-28|1283.45
#2013-11-29|1282.85
#2013-12-02|1279.59
#2013-12-03|1275.06
#2013-12-04|1273.55
#2013-12-05|1268.14
#2013-12-06|1282.13
#2013-12-09|1284.65
#2013-12-10|1281.13
#2013-12-11|1266.67
#2013-12-12|1262.54
#2013-12-13|1262.88
#2013-12-16|1270.91
#2013-12-17|1267.01
#2013-12-18|1287.68
#2013-12-19|1287.33
#2013-12-20|1293.34
#2013-12-23|1300.95
#2013-12-24|1304.73
#2013-12-25|1304.73
#2013-12-26|1310.65
#2013-12-27|1310.44
#2013-12-30|1310.42
#2013-12-31|1316.01
#2014-01-01|1316.01
#2014-01-02|1304.87
#2014-01-03|1304.24
#2014-01-06|1300.43
#2014-01-07|1308.10
#2014-01-08|1307.85
#2014-01-09|1307.91
#2014-01-10|1310.72
#2014-01-13|1295.48
#2014-01-14|1308.33
#2014-01-15|1315.33
#2014-01-16|1314.34
#2014-01-17|1309.78
#2014-01-20|1310.21
#2014-01-21|1313.42
#2014-01-22|1313.99
#2014-01-23|1302.33
#2014-01-24|1275.99
#2014-01-27|1269.05
#2014-01-28|1275.90
#2014-01-29|1263.63
#2014-01-30|1277.63
#2014-01-31|1269.77
#2014-02-03|1242.49
#2014-02-04|1250.88
#2014-02-05|1249.15
#2014-02-06|1265.63
#2014-02-07|1282.30
#2014-02-10|1284.00
#2014-02-11|1297.89
#2014-02-12|1298.79
#2014-02-13|1306.61
#2014-02-14|1312.93
#2014-02-17|1312.97
#2014-02-18|1314.77
#2014-02-19|1306.35
#2014-02-20|1314.07
#2014-02-21|1311.31
#2014-02-24|1319.58
#2014-02-25|1317.64
#2014-02-26|1317.51
#2014-02-27|1323.73
#2014-02-28|1327.40
#2014-03-03|1318.49
#2014-03-04|1337.51
#2014-03-05|1338.29
#2014-03-06|1341.03
#2014-03-07|1341.08
#2014-03-10|1340.73
#2014-03-11|1334.28
#2014-03-12|1335.37
#2014-03-13|1320.73
#2014-03-14|1316.78
#2014-03-17|1329.24
#2014-03-18|1338.60
#2014-03-19|1329.75
#2014-03-20|1336.99
#2014-03-21|1333.57
#2014-03-24|1326.85
#2014-03-25|1332.71
#2014-03-26|1323.54
#2014-03-27|1321.98
#2014-03-28|1328.05
#2014-03-31|1338.60
#2014-04-01|1348.24
#2014-04-02|1352.16
#2014-04-03|1350.05
#2014-04-04|1333.77
#2014-04-07|1319.68
#2014-04-08|1325.83
#2014-04-09|1340.36
#2014-04-10|1313.06
#2014-04-11|1301.00
#2014-04-14|1310.72
#2014-04-15|1319.11
#2014-04-16|1333.05
#2014-04-17|1335.36
#2014-04-18|1335.14
#2014-04-21|1340.22
#2014-04-22|1345.95
#2014-04-23|1342.90
#2014-04-24|1345.07
#2014-04-25|1334.37
#2014-04-28|1338.39
#2014-04-29|1345.56
#2014-04-30|1349.59
#2014-05-01|1349.73
#2014-05-02|1348.43
#2014-05-05|1350.72
#2014-05-06|1339.19
#2014-05-07|1347.02
#2014-05-08|1344.99
#2014-05-09|1346.94
#2014-05-12|1359.92
#2014-05-13|1361.05
#2014-05-14|1355.47
#2014-05-15|1343.39
#2014-05-16|1347.56
#2014-05-19|1352.77
#2014-05-20|1344.70
#2014-05-21|1355.83
#2014-05-22|1359.53
#2014-05-23|1364.95
#2014-05-26|1365.16
#2014-05-27|1372.53
#2014-05-28|1370.99
#2014-05-29|1378.34
#2014-05-30|1380.71
#2014-06-02|1382.04
#2014-06-03|1381.77
#2014-06-04|1384.34
#2014-06-05|1392.48
#2014-06-06|1398.88
#2014-06-09|1400.40
#2014-06-10|1400.33
#2014-06-11|1396.27
#2014-06-12|1387.46
#2014-06-13|1391.91
#2014-06-16|1393.63
#2014-06-17|1396.26
#2014-06-18|1406.61
#2014-06-19|1408.75
#2014-06-20|1411.82
#2014-06-23|1412.03
#2014-06-24|1402.70
#2014-06-25|1409.51
#2014-06-26|1408.58
#2014-06-27|1411.89
#2014-06-30|1412.01
#2014-07-01|1421.07
#2014-07-02|1422.42
#2014-07-03|1429.74
#2014-07-04|1429.94
#2014-07-07|1424.47
#2014-07-08|1415.16
#2014-07-09|1421.98
#2014-07-10|1415.96
#2014-07-11|1417.77
#2014-07-14|1424.71
#2014-07-15|1421.38
#2014-07-16|1428.10
#2014-07-17|1412.43
#2014-07-18|1426.76
#2014-07-21|1423.62
#2014-07-22|1430.70
#2014-07-23|1433.90
#2014-07-24|1434.72
#2014-07-25|1428.58
#2014-07-28|1428.84
#2014-07-29|1422.80
#2014-07-30|1423.38
#2014-07-31|1395.80
#2014-08-01|1391.20
#2014-08-04|1400.59
#2014-08-05|1387.54
#2014-08-06|1387.87
#2014-08-07|1380.46
#2014-08-08|1395.13
#2014-08-11|1399.66
#2014-08-12|1397.74
#2014-08-13|1406.95
#2014-08-14|1413.32
#2014-08-15|1413.69
#2014-08-18|1425.20
#2014-08-19|1432.63
#2014-08-20|1436.18
#2014-08-21|1440.38
#2014-08-22|1437.71
#2014-08-25|1444.64
#2014-08-26|1446.17
#2014-08-27|1447.05
#2014-08-28|1444.89
#2014-08-29|1449.85
#2014-09-01|1449.69
#2014-09-02|1448.56
#2014-09-03|1448.57
#2014-09-04|1446.53
#2014-09-05|1452.58
#2014-09-08|1448.83
#2014-09-09|1439.46
#2014-09-10|1444.61
#2014-09-11|1446.08
#2014-09-12|1437.55
#2014-09-15|1435.88
#2014-09-16|1446.77
#2014-09-17|1449.26
#2014-09-18|1456.54
#2014-09-19|1454.86
#2014-09-22|1442.56
#2014-09-23|1434.84
#2014-09-24|1445.08
#2014-09-25|1421.59
#2014-09-26|1433.96
#2014-09-29|1430.16
#2014-09-30|1426.49
#2014-10-01|1407.45
#2014-10-02|1407.40
#2014-10-03|1421.74
#2014-10-06|1420.03
#2014-10-07|1398.77
#2014-10-08|1422.46
#2014-10-09|1394.52
#2014-10-10|1377.31
#2014-10-13|1355.44
#2014-10-14|1355.48
#2014-10-15|1343.86
#2014-10-16|1345.58
#2014-10-17|1363.62
#2014-10-20|1375.34
#2014-10-21|1402.14
#2014-10-22|1391.52
#2014-10-23|1408.59
#2014-10-24|1418.18
#2014-10-27|1415.62
#2014-10-28|1432.79
#2014-10-29|1430.37
#2014-10-30|1438.41
#2014-10-31|1454.80
#2014-11-03|1453.58
#2014-11-04|1448.17
#2014-11-05|1457.06
#2014-11-06|1462.72
#2014-11-07|1464.39
#2014-11-10|1469.50
#2014-11-11|1470.68
#2014-11-12|1470.78
#2014-11-13|1471.11
#2014-11-14|1472.23
#2014-11-17|1473.14
#2014-11-18|1481.10
#2014-11-19|1479.12
#2014-11-20|1482.61
#2014-11-21|1491.10
#2014-11-24|1494.19
#2014-11-25|1493.16
#2014-11-26|1497.86
#2014-11-27|1496.73
#2014-11-28|1491.26
#2014-12-01|1480.98
#2014-12-02|1489.87
#2014-12-03|1496.22
#2014-12-04|1492.83
#2014-12-05|1494.55
#2014-12-08|1481.96
#2014-12-09|1481.75
#2014-12-10|1456.60
#2014-12-11|1462.93
#2014-12-12|1439.53
#2014-12-15|1429.98
#2014-12-16|1419.20
#2014-12-17|1448.54
#2014-12-18|1483.39
#2014-12-19|1490.37
#2014-12-22|1495.76
#2014-12-23|1499.43
#2014-12-24|1499.16
#2014-12-25|1499.16
#2014-12-26|1503.95
#2014-12-29|1505.59
#2014-12-30|1498.54
#2014-12-31|1483.99
#2015-01-01|1483.99
#2015-01-02|1483.49
#2015-01-05|1455.12
#2015-01-06|1442.14
#2015-01-07|1458.05
#2015-01-08|1484.19
#2015-01-09|1471.75
#2015-01-12|1458.90
#2015-01-13|1455.23
#2015-01-14|1446.17
#2015-01-15|1433.65
#2015-01-16|1453.05
#2015-01-19|1453.05
#2015-01-20|1454.68
#2015-01-21|1461.91
#2015-01-22|1483.98
#2015-01-23|1475.90
#2015-01-26|1479.61
#2015-01-27|1461.06
#2015-01-28|1440.92
#2015-01-29|1453.10
#2015-01-30|1434.68
#2015-02-02|1454.26
#2015-02-03|1475.72
#2015-02-04|1469.32
#2015-02-05|1485.66
#2015-02-06|1481.07
#2015-02-09|1475.33
#2015-02-10|1490.12
#2015-02-11|1490.20
#2015-02-12|1505.19
#2015-02-13|1511.79
#2015-02-16|1511.59
#2015-02-17|1514.61
#2015-02-18|1513.51
#2015-02-19|1511.75
#2015-02-20|1520.55
#2015-02-23|1519.78
#2015-02-24|1523.44
#2015-02-25|1524.02
#2015-02-26|1521.87
#2015-02-27|1517.60
#2015-03-02|1526.47
#2015-03-03|1519.82
#2015-03-04|1513.47
#2015-03-05|1515.42
#2015-03-06|1493.92
#2015-03-09|1499.33
#2015-03-10|1473.76
#2015-03-11|1470.89
#2015-03-12|1489.27
#2015-03-13|1479.90
#2015-03-16|1499.88
#2015-03-17|1495.31
#2015-03-18|1512.71
#2015-03-19|1505.48
#2015-03-20|1519.54
#2015-03-23|1517.15
#2015-03-24|1509.36
#2015-03-25|1487.44
#2015-03-26|1484.32
#2015-03-27|1487.03
#2015-03-30|1504.30
#2015-03-31|1491.97
#2015-04-01|1486.64
#2015-04-02|1492.68
#2015-04-03|1493.27
#2015-04-06|1502.74
#2015-04-07|1500.51
#2015-04-08|1505.00
#2015-04-09|1511.66
#2015-04-10|1519.84
#2015-04-13|1513.33
#2015-04-14|1516.09
#2015-04-15|1523.39
#2015-04-16|1523.64
#2015-04-17|1507.39
#2015-04-20|1521.12
#2015-04-21|1518.56
#2015-04-22|1526.02
#2015-04-23|1530.37
#2015-04-24|1533.42
#2015-04-27|1527.36
#2015-04-28|1531.29
#2015-04-29|1526.35
#2015-04-30|1509.37
#2015-05-01|1524.78
#2015-05-04|1529.52
#2015-05-05|1512.31
#2015-05-06|1506.09
#2015-05-07|1511.19
#2015-05-08|1530.88
#2015-05-11|1523.88
#2015-05-12|1519.75
#2015-05-13|1519.25
#2015-05-14|1535.29
#2015-05-15|1536.87
#2015-05-18|1540.45
#2015-05-19|1539.96
#2015-05-20|1538.62
#2015-05-21|1543.24
#2015-05-22|1539.47
#2015-05-25|1539.23
#2015-05-26|1522.94
#2015-05-27|1536.48
#2015-05-28|1535.00
#2015-05-29|1525.19
#2015-06-01|1528.34
#2015-06-02|1527.44
#2015-06-03|1531.39
#2015-06-04|1518.44
#2015-06-05|1516.02
#2015-06-08|1505.97
#2015-06-09|1507.80
#2015-06-10|1525.72
#2015-06-11|1528.49
#2015-06-12|1517.77
#2015-06-15|1511.10
#2015-06-16|1519.45
#2015-06-17|1522.22
#2015-06-18|1538.15
#2015-06-19|1528.90
#2015-06-22|1538.32
#2015-06-23|1539.94
#2015-06-24|1528.91
#2015-06-25|1524.84
#2015-06-26|1523.77
#2015-06-29|1491.93
#2015-06-30|1495.73
#2015-07-01|1505.78
#2015-07-02|1505.73
#2015-07-03|1505.98
#2015-07-06|1500.12
#2015-07-07|1508.12
#2015-07-08|1483.97
#2015-07-09|1486.44
#2015-07-10|1504.76
#2015-07-13|1521.09
#2015-07-14|1528.42
#2015-07-15|1527.40
#2015-07-16|1539.43
#2015-07-17|1541.22
#2015-07-20|1541.76
#2015-07-21|1535.07
#2015-07-22|1530.87
#2015-07-23|1523.00
#2015-07-24|1506.89
#2015-07-27|1497.92
#2015-07-28|1516.07
#2015-07-29|1528.04
#2015-07-30|1528.13
#2015-07-31|1525.34
#2015-08-03|1520.52
#2015-08-04|1517.38
#2015-08-05|1522.56
#2015-08-06|1510.45
#2015-08-07|1506.44
#2015-08-10|1524.97
#2015-08-11|1510.74
#2015-08-12|1512.50
#2015-08-13|1510.32
#2015-08-14|1516.25
#2015-08-17|1523.77
#2015-08-18|1520.26
#2015-08-19|1507.33
#2015-08-20|1475.32
#2015-08-21|1429.40
#2015-08-24|1373.35
#2015-08-25|1355.93
#2015-08-26|1407.71
#2015-08-27|1442.34
#2015-08-28|1443.89
#2015-08-31|1431.35
#2015-09-01|1389.93
#2015-09-02|1414.17
#2015-09-03|1416.46
#2015-09-04|1395.11
#2015-09-07|1394.90
#2015-09-08|1429.22
#2015-09-09|1410.09
#2015-09-10|1417.40
#2015-09-11|1423.24
#2015-09-14|1417.47
#2015-09-15|1435.27
#2015-09-16|1449.00
#2015-09-17|1445.85
#2015-09-18|1423.74
#2015-09-21|1429.49
#2015-09-22|1411.25
#2015-09-23|1407.99
#2015-09-24|1402.60
#2015-09-25|1401.81
#2015-09-28|1365.64
#2015-09-29|1367.30
#2015-09-30|1394.10
#2015-10-01|1397.79
#2015-10-02|1417.29
#2015-10-05|1442.75
#2015-10-06|1438.02
#2015-10-07|1450.56
#2015-10-08|1462.85
#2015-10-09|1464.28
#2015-10-12|1465.71
#2015-10-13|1455.65
#2015-10-14|1448.60
#2015-10-15|1470.06
#2015-10-16|1477.29
#2015-10-19|1476.83
#2015-10-20|1474.74
#2015-10-21|1465.09
#2015-10-22|1489.26
#2015-10-23|1505.25
#2015-10-26|1502.44
#2015-10-27|1498.32
#2015-10-28|1516.85
#2015-10-29|1516.24
#2015-10-30|1507.72
#2015-11-02|1525.26
#2015-11-03|1529.51
#2015-11-04|1524.72
#2015-11-05|1522.83
#2015-11-06|1521.57
#2015-11-09|1507.17
#2015-11-10|1509.83
#2015-11-11|1504.87
#2015-11-12|1483.89
#2015-11-13|1467.69
#2015-11-16|1489.81
#2015-11-17|1488.40
#2015-11-18|1512.08
#2015-11-19|1511.65
#2015-11-20|1516.82
#2015-11-23|1514.56
#2015-11-24|1516.41
#2015-11-25|1516.41
#2015-11-26|1516.65
#2015-11-27|1517.27
#2015-11-30|1510.58
#2015-12-01|1526.73
#2015-12-02|1510.22
#2015-12-03|1487.71
#2015-12-04|1517.50
#2015-12-07|1505.41
#2015-12-08|1495.84
#2015-12-09|1484.98
#2015-12-10|1488.48
#2015-12-11|1459.37
#2015-12-14|1466.10
#2015-12-15|1482.25
#2015-12-16|1504.35
#2015-12-17|1481.83
#2015-12-18|1456.29
#2015-12-21|1466.42
#2015-12-22|1479.37
#2015-12-23|1498.30
#2015-12-24|1496.01
#2015-12-25|1496.01
#2015-12-28|1492.82
#2015-12-29|1508.23
#2015-12-30|1497.61
#2015-12-31|1483.31
#2016-01-01|1483.31
#2016-01-04|1460.58
#2016-01-05|1463.70
#2016-01-06|1444.48
#2016-01-07|1410.06
#2016-01-08|1394.95
#2016-01-11|1395.76
#2016-01-12|1406.50
#2016-01-13|1371.45
#2016-01-14|1394.17
#2016-01-15|1363.25
#2016-01-18|1362.66
#2016-01-19|1363.48
#2016-01-20|1346.63
#2016-01-21|1354.86
#2016-01-22|1384.44
#2016-01-25|1361.99
#2016-01-26|1381.83
#2016-01-27|1367.33
#2016-01-28|1375.21
#2016-01-29|1408.77
#2016-02-01|1407.46
#2016-02-02|1380.53
#2016-02-03|1388.50
#2016-02-04|1392.02
#2016-02-05|1365.56
#2016-02-08|1345.93
#2016-02-09|1344.70
#2016-02-10|1343.89
#2016-02-11|1327.53
#2016-02-12|1354.52
#2016-02-15|1354.83
#2016-02-16|1377.19
#2016-02-17|1401.32
#2016-02-18|1394.95
#2016-02-19|1394.17
#2016-02-22|1413.91
#2016-02-23|1395.99
#2016-02-24|1401.67
#2016-02-25|1418.29
#2016-02-26|1416.27
#2016-02-29|1405.29
#2016-03-01|1439.03
#2016-03-02|1444.65
#2016-03-03|1449.99
#2016-03-04|1454.85
#2016-03-07|1457.08
#2016-03-08|1441.64
#2016-03-09|1449.59
#2016-03-10|1448.98
#2016-03-11|1473.36
#2016-03-14|1471.54
#2016-03-15|1468.06
#2016-03-16|1475.74
#2016-03-17|1487.42
#2016-03-18|1493.28
#2016-03-21|1494.23
#2016-03-22|1492.64
#2016-03-23|1482.78
#2016-03-24|1482.13
#2016-03-25|1482.13
#2016-03-28|1483.69
#2016-03-29|1496.84
#2016-03-30|1504.74
#2016-03-31|1502.24
#2016-04-01|1511.01
#2016-04-04|1506.20
#2016-04-05|1492.15
#2016-04-06|1507.76
#2016-04-07|1489.99
#2016-04-08|1495.73
#2016-04-11|1491.99
#2016-04-12|1507.11
#2016-04-13|1522.45
#2016-04-14|1522.92
#2016-04-15|1521.09
#2016-04-18|1531.27
#2016-04-19|1536.52
#2016-04-20|1537.67
#2016-04-21|1529.62
#2016-04-22|1529.51
#2016-04-25|1527.00
#2016-04-26|1529.30
#2016-04-27|1531.46
#2016-04-28|1518.96
#2016-04-29|1511.93
#2016-05-02|1523.30
#2016-05-03|1508.89
#2016-05-04|1499.84
#2016-05-05|1499.68
#2016-05-06|1504.71
#2016-05-09|1504.83
#2016-05-10|1523.81
#2016-05-11|1511.10
#2016-05-12|1511.95
#2016-05-13|1498.66
#2016-05-16|1513.53
#2016-05-17|1499.30
#2016-05-18|1499.91
#2016-05-19|1493.02
#2016-05-20|1501.99
#2016-05-23|1498.82
#2016-05-24|1519.29
#2016-05-25|1529.81
#2016-05-26|1530.61
#2016-05-27|1537.04
#2016-05-30|1536.76
#2016-05-31|1534.89
#2016-06-01|1536.37
#2016-06-02|1540.73
#2016-06-03|1537.22
#2016-06-06|1544.51
#2016-06-07|1546.63
#2016-06-08|1552.03
#2016-06-09|1548.84
#2016-06-10|1534.83
#2016-06-13|1524.00
#2016-06-14|1520.83
#2016-06-15|1518.01
#2016-06-16|1522.48
#2016-06-17|1518.31
#2016-06-20|1527.24
#2016-06-21|1531.59
#2016-06-22|1529.19
#2016-06-23|1549.80
#2016-06-24|1495.46
#2016-06-27|1469.33
#2016-06-28|1494.66
#2016-06-29|1520.03
#2016-06-30|1540.30
#2016-07-01|1543.58
#2016-07-04|1544.77
#2016-07-05|1535.05
#2016-07-06|1542.94
#2016-07-07|1542.17
#2016-07-08|1563.97
#2016-07-11|1569.67
#2016-07-12|1579.67
#2016-07-13|1580.51
#2016-07-14|1588.48
#2016-07-15|1587.14
#2016-07-18|1590.44
#2016-07-19|1588.45
#2016-07-20|1595.27
#2016-07-21|1589.31
#2016-07-22|1595.68
#2016-07-25|1590.83
#2016-07-26|1590.84
#2016-07-27|1588.84
#2016-07-28|1592.17
#2016-07-29|1595.71
#2016-08-01|1593.82
#2016-08-02|1584.24
#2016-08-03|1589.50
#2016-08-04|1590.56
#2016-08-05|1602.95
#2016-08-08|1602.64
#2016-08-09|1604.58
#2016-08-10|1601.09
#2016-08-11|1608.56
#2016-08-12|1608.14
#2016-08-15|1612.20
#2016-08-16|1603.65
#2016-08-17|1607.04
#2016-08-18|1609.82
#2016-08-19|1607.08
#2016-08-22|1606.76
#2016-08-23|1609.66
#2016-08-24|1601.65
#2016-08-25|1599.83
#2016-08-26|1597.71
#2016-08-29|1605.17
#2016-08-30|1602.36
#2016-08-31|1598.93
#2016-09-01|1599.73
#2016-09-02|1607.24
#2016-09-05|1607.80
#2016-09-06|1612.93
#2016-09-07|1612.40
#2016-09-08|1608.46
#2016-09-09|1569.76
#2016-09-12|1591.50
#2016-09-13|1568.37
#2016-09-14|1567.55
#2016-09-15|1584.19
#2016-09-16|1577.97
#2016-09-19|1578.03
#2016-09-20|1578.99
#2016-09-21|1596.03
#2016-09-22|1607.98
#2016-09-23|1598.31
#2016-09-26|1584.61
#2016-09-27|1593.68
#2016-09-28|1602.70
#2016-09-29|1589.84
#2016-09-30|1601.36
#2016-10-03|1596.65
#2016-10-04|1588.65
#2016-10-05|1595.51
#2016-10-06|1595.32
#2016-10-07|1590.37
#2016-10-10|1598.03
#2016-10-11|1579.07
#2016-10-12|1581.14
#2016-10-13|1577.27
#2016-10-14|1577.64
#2016-10-17|1573.40
#2016-10-18|1583.18
#2016-10-19|1587.71
#2016-10-20|1584.27
#2016-10-21|1584.27
#2016-10-24|1591.70
#2016-10-25|1586.46
#2016-10-26|1583.49
#2016-10-27|1579.28
#2016-10-28|1574.63
#2016-10-31|1574.24
#2016-11-01|1564.18
#2016-11-02|1553.36
#2016-11-03|1547.05
#2016-11-04|1544.21
#2016-11-07|1577.65
#2016-11-08|1584.21
#2016-11-09|1601.38
#2016-11-10|1602.71
#2016-11-11|1599.61
#2016-11-14|1598.60
#2016-11-15|1612.09
#2016-11-16|1610.45
#2016-11-17|1618.48
#2016-11-18|1614.77
#2016-11-21|1627.80
#2016-11-22|1630.93
#2016-11-23|1631.34
#2016-11-24|1631.31
#2016-11-25|1637.66
#2016-11-28|1630.06
#2016-11-29|1632.56
#2016-11-30|1628.26
#2016-12-01|1622.84
#2016-12-02|1623.77
#2016-12-05|1633.30
#2016-12-06|1638.76
#2016-12-07|1660.63
#2016-12-08|1664.03
#2016-12-09|1674.35
#2016-12-12|1673.14
#2016-12-13|1685.26
#2016-12-14|1672.06
#2016-12-15|1676.51
#2016-12-16|1674.31
#2016-12-19|1677.33
#2016-12-20|1683.57
#2016-12-21|1679.69
#2016-12-22|1676.98
#2016-12-23|1678.66
#2016-12-26|1678.66
#2016-12-27|1681.81
#2016-12-28|1669.15
#2016-12-29|1669.69
#2016-12-30|1662.05
#2017-01-02|1662.05
#2017-01-03|1676.53
#2017-01-04|1687.00
#2017-01-05|1687.23
#2017-01-06|1693.09
#2017-01-09|1686.97
#2017-01-10|1686.90
#2017-01-11|1691.49
#2017-01-12|1688.46
#2017-01-13|1692.04
#2017-01-16|1691.73
#2017-01-17|1687.35
#2017-01-18|1690.09
#2017-01-19|1683.14
#2017-01-20|1689.28
#2017-01-23|1685.04
#2017-01-24|1696.12
#2017-01-25|1709.41
#2017-01-26|1708.11
#2017-01-27|1706.76
#2017-01-30|1696.81
#2017-01-31|1695.52
#2017-02-01|1696.12
#2017-02-02|1697.27
#2017-02-03|1709.69
#2017-02-06|1705.58
#2017-02-07|1706.78
#2017-02-08|1708.80
#2017-02-09|1719.12
#2017-02-10|1725.42
#2017-02-13|1734.81
#2017-02-14|1742.18
#2017-02-15|1751.47
#2017-02-16|1750.26
#2017-02-17|1753.11
#2017-02-20|1753.23
#2017-02-21|1763.28
#2017-02-22|1760.66
#2017-02-23|1762.30
#2017-02-24|1763.52
#2017-02-27|1764.68
#2017-02-28|1759.36
#2017-03-01|1782.42
#2017-03-02|1772.41
#2017-03-03|1773.78
#2017-03-06|1768.87
#2017-03-07|1763.99
#2017-03-08|1759.78
#2017-03-09|1761.00
#2017-03-10|1766.25
#2017-03-13|1767.58
#2017-03-14|1761.36
#2017-03-15|1775.33
#2017-03-16|1774.56
#2017-03-17|1771.49
#2017-03-20|1767.61
#2017-03-21|1746.34
#2017-03-22|1749.79
#2017-03-23|1748.35
#2017-03-24|1746.70
#2017-03-27|1745.28
#2017-03-28|1757.77
#2017-03-29|1759.93
#2017-03-30|1765.19
#2017-03-31|1760.63
#2017-04-03|1758.34
#2017-04-04|1759.96
#2017-04-05|1754.61
#2017-04-06|1758.56
#2017-04-07|1757.19
#2017-04-10|1758.83
#2017-04-11|1756.54
#2017-04-12|1750.91
#2017-04-13|1738.99
#2017-04-14|1738.99
#2017-04-17|1754.05
#2017-04-18|1748.04
#2017-04-19|1744.25
#2017-04-20|1756.85
#2017-04-21|1751.91
#2017-04-24|1771.24
#2017-04-25|1780.68
#2017-04-26|1779.79
#2017-04-27|1779.71
#2017-04-28|1777.22
#2017-05-01|1780.79
#2017-05-02|1782.33
#2017-05-03|1780.41
#2017-05-04|1780.65
#2017-05-05|1788.24
#2017-05-08|1789.03
#2017-05-09|1786.99
#2017-05-10|1789.56
#2017-05-11|1785.98
#2017-05-12|1783.60
#2017-05-15|1792.81
#2017-05-16|1792.02
#2017-05-17|1759.73
#2017-05-18|1766.25
#2017-05-19|1779.11
#2017-05-22|1788.48
#2017-05-23|1792.33
#2017-05-24|1796.44
#2017-05-25|1804.72
#2017-05-26|1805.64
#2017-05-29|1805.80
#2017-05-30|1803.80
#2017-05-31|1802.55
#2017-06-01|1816.80
#2017-06-02|1822.37
#2017-06-05|1820.36
#2017-06-06|1815.74
#2017-06-07|1818.30
#2017-06-08|1819.13
#2017-06-09|1817.97
#2017-06-12|1815.48
#2017-06-13|1825.13
#2017-06-14|1822.80
#2017-06-15|1818.80
#2017-06-16|1819.57
#2017-06-19|1834.74
#2017-06-20|1821.93
#2017-06-21|1821.51
#2017-06-22|1821.63
#2017-06-23|1824.75
#2017-06-26|1825.09
#2017-06-27|1811.32
#2017-06-28|1828.32
#2017-06-29|1813.10
#2017-06-30|1815.27
#2017-07-03|1818.65
#2017-07-04|1819.00
#2017-07-05|1821.86
#2017-07-06|1806.17
#2017-07-07|1816.97
#2017-07-10|1819.26
#2017-07-11|1818.26
#2017-07-12|1831.22
#2017-07-13|1835.28
#2017-07-14|1844.04
#2017-07-17|1843.71
#2017-07-18|1845.35
#2017-07-19|1854.97
#2017-07-20|1855.81
#2017-07-21|1854.68
#2017-07-24|1852.91
#2017-07-25|1858.12
#2017-07-26|1858.24
#2017-07-27|1857.53
#2017-07-28|1855.37
#2017-07-31|1854.19
#2017-08-01|1858.92
#2017-08-02|1860.22
#2017-08-03|1856.90
#2017-08-04|1860.09
#2017-08-07|1862.57
#2017-08-08|1858.82
#2017-08-09|1858.04
#2017-08-10|1832.42
#2017-08-11|1834.78
#2017-08-14|1852.90
#2017-08-15|1851.81
#2017-08-16|1854.79
#2017-08-17|1827.93
#2017-08-18|1824.64
#2017-08-21|1826.68
#2017-08-22|1844.42
#2017-08-23|1838.89
#2017-08-24|1835.70
#2017-08-25|1838.82
#2017-08-28|1839.78
#2017-08-29|1841.96
#2017-08-30|1849.86
#2017-08-31|1860.66
#2017-09-01|1865.24
#2017-09-04|1864.94
#2017-09-05|1851.46
#2017-09-06|1857.75
#2017-09-07|1858.06
#2017-09-08|1854.94
#2017-09-11|1874.36
#2017-09-12|1880.88
#2017-09-13|1881.94
#2017-09-14|1880.71
#2017-09-15|1884.21
#2017-09-18|1887.37
#2017-09-19|1889.63
#2017-09-20|1891.45
#2017-09-21|1885.59
#2017-09-22|1886.87
#2017-09-25|1882.23
#2017-09-26|1882.03
#2017-09-27|1891.07
#2017-09-28|1892.57
#2017-09-29|1899.25
#2017-10-02|1906.62
#2017-10-03|1911.20
#2017-10-04|1913.56
#2017-10-05|1924.64
#2017-10-06|1922.89
#2017-10-09|1919.45
#2017-10-10|1924.89
#2017-10-11|1928.25
#2017-10-12|1925.19
#2017-10-13|1927.19
#2017-10-16|1930.34
#2017-10-17|1931.58
#2017-10-18|1933.53
#2017-10-19|1934.53
#2017-10-20|1942.78
#2017-10-23|1935.07
#2017-10-24|1938.42
#2017-10-25|1929.17
#2017-10-26|1931.06
#2017-10-27|1946.64
#2017-10-30|1941.47
#2017-10-31|1943.11
#2017-11-01|1945.98
#2017-11-02|1947.82
#2017-11-03|1954.23
#2017-11-06|1956.29
#2017-11-07|1956.29
#2017-11-08|1959.96
#2017-11-09|1953.58
#2017-11-10|1952.32
#2017-11-13|1953.97
#2017-11-14|1949.08
#2017-11-15|1938.92
#2017-11-16|1954.98
#2017-11-17|1949.33
#2017-11-20|1951.95
#2017-11-21|1965.26
#2017-11-22|1964.24
#2017-11-23|1964.25
#2017-11-24|1968.46
#2017-11-27|1967.63
#2017-11-28|1984.85
#2017-11-29|1983.02
#2017-11-30|1999.28
#2017-12-01|1997.20
#2017-12-04|1994.86
#2017-12-05|1988.39
#2017-12-06|1988.48
#2017-12-07|1994.47
#2017-12-08|2005.51
#2017-12-11|2012.39
#2017-12-12|2015.73
#2017-12-13|2015.10
#2017-12-14|2007.77
#2017-12-15|2025.28
#2017-12-18|2035.62
#2017-12-19|2028.85
#2017-12-20|2027.43
#2017-12-21|2032.45
#2017-12-22|2030.74
#2017-12-25|2030.74
#2017-12-26|2029.03
#2017-12-27|2031.18
#2017-12-28|2035.83
#2017-12-29|2026.57
#2018-01-01|2026.57
#2018-01-02|2042.46
#2018-01-03|2054.78
#2018-01-04|2063.50
#2018-01-05|2077.93
#2018-01-08|2080.89
#2018-01-09|2084.14
#2018-01-10|2081.87
#2018-01-11|2095.11
#2018-01-12|2109.01
#2018-01-15|2110.21
#2018-01-16|2103.94
#2018-01-17|2122.76
#2018-01-18|2119.20
#2018-01-19|2128.48
#2018-01-22|2145.27
#2018-01-23|2149.65
#2018-01-24|2148.44
#2018-01-25|2149.78
#2018-01-26|2173.63
#2018-01-29|2159.78
#2018-01-30|2137.56
#2018-01-31|2139.34
#2018-02-01|2138.57
#2018-02-02|2093.05
#2018-02-05|2008.31
#2018-02-06|2041.06
#2018-02-07|2031.42
#2018-02-08|1956.78
#2018-02-09|1985.04
#2018-02-12|2011.80
#2018-02-13|2017.68
#2018-02-14|2044.61
#2018-02-15|2069.69
#2018-02-16|2071.25
#2018-02-19|2070.95
#2018-02-20|2058.85
#2018-02-21|2048.76
#2018-02-22|2049.96
#2018-02-23|2082.31
#2018-02-26|2106.84
#2018-02-27|2081.58
#2018-02-28|2057.93
#2018-03-01|2031.28
#2018-03-02|2040.17
#2018-03-05|2061.72
#2018-03-06|2067.10
#2018-03-07|2065.88
#2018-03-08|2076.15
#2018-03-09|2111.27
#2018-03-12|2109.15
#2018-03-13|2095.50
#2018-03-14|2084.88
#2018-03-15|2083.10
#2018-03-16|2086.66
#2018-03-19|2057.34
#2018-03-20|2060.64
#2018-03-21|2058.31
#2018-03-22|2006.57
#2018-03-23|1965.06
#2018-03-26|2016.86
#2018-03-27|1982.18
#2018-03-28|1976.32
#2018-03-29|2003.97
#2018-03-30|2003.97
#2018-04-02|1959.73
#2018-04-03|1983.90
#2018-04-04|2005.85
#2018-04-05|2021.14
#2018-04-06|1977.85
#2018-04-09|1985.09
#2018-04-10|2018.04
#2018-04-11|2007.24
#2018-04-12|2023.62
#2018-04-13|2017.34
#2018-04-16|2033.07
#2018-04-17|2054.35
#2018-04-18|2056.52
#2018-04-19|2045.69
#2018-04-20|2028.57
#2018-04-23|2027.79
#2018-04-24|2000.95
#2018-04-25|2003.86
#2018-04-26|2025.22
#2018-04-27|2027.21
#2018-04-30|2011.75
#2018-05-01|2016.22
#2018-05-02|2002.85
#2018-05-03|1998.67
#2018-05-04|2024.92
#2018-05-07|2032.95
#2018-05-08|2032.01
#2018-05-09|2052.97
#2018-05-10|2072.69
#2018-05-11|2077.04
#2018-05-14|2079.76
#2018-05-15|2065.21
#2018-05-16|2074.30
#2018-05-17|2073.24
#2018-05-18|2067.32
#2018-05-21|2082.44
#2018-05-22|2076.79
#2018-05-23|2082.49
#2018-05-24|2077.74
#2018-05-25|2072.17
#2018-05-28|2071.50
#2018-05-29|2047.87
#2018-05-30|2074.94
#2018-05-31|2061.49
#2018-06-01|2083.68
#2018-06-04|2093.40
#2018-06-05|2093.99
#2018-06-06|2112.32
#2018-06-07|2110.37
#2018-06-08|2116.70
#2018-06-11|2118.93
#2018-06-12|2122.46
#2018-06-13|2114.44
#2018-06-14|2119.83
#2018-06-15|2116.38
#2018-06-18|2112.59
#2018-06-19|2103.31
#2018-06-20|2106.99
#2018-06-21|2093.35
#2018-06-22|2097.67
#2018-06-25|2067.79
#2018-06-26|2073.06
#2018-06-27|2055.54
#2018-06-28|2068.31
#2018-06-29|2071.25
#2018-07-02|2077.60
#2018-07-03|2066.88
#2018-07-04|2067.19
#2018-07-05|2084.76
#2018-07-06|2102.86
#2018-07-09|2122.03
#2018-07-10|2129.54
#2018-07-11|2115.27
#2018-07-12|2134.63
#2018-07-13|2136.86
#2018-07-16|2135.16
#2018-07-17|2143.50
#2018-07-18|2147.68
#2018-07-19|2139.34
#2018-07-20|2138.40
#2018-07-23|2141.92
#2018-07-24|2151.95
#2018-07-25|2171.21
#2018-07-26|2165.16
#2018-07-27|2151.44
#2018-07-30|2139.44
#2018-07-31|2149.20
#2018-08-01|2148.01
#2018-08-02|2158.78
#2018-08-03|2168.36
#2018-08-06|2176.07
#2018-08-07|2181.61
#2018-08-08|2180.98
#2018-08-09|2179.49
#2018-08-10|2164.53
#2018-08-13|2156.43
#2018-08-14|2170.51
#2018-08-15|2153.13
#2018-08-16|2170.95
#2018-08-17|2178.64
#2018-08-20|2183.28
#2018-08-21|2187.33
#2018-08-22|2187.49
#2018-08-23|2183.92
#2018-08-24|2197.48
#2018-08-27|2215.40
#2018-08-28|2215.90
#2018-08-29|2228.32
#2018-08-30|2219.63
#2018-08-31|2218.75
#2018-09-03|2218.47
#2018-09-04|2214.10
#2018-09-05|2206.99
#2018-09-06|2199.23
#2018-09-07|2194.98
#2018-09-10|2198.37
#2018-09-11|2206.81
#2018-09-12|2207.67
#2018-09-13|2219.16
#2018-09-14|2220.14
#2018-09-17|2207.73
#2018-09-18|2220.18
#2018-09-19|2222.95
#2018-09-20|2241.02
#2018-09-21|2240.00
#2018-09-24|2232.77
#2018-09-25|2230.42
#2018-09-26|2223.38
#2018-09-27|2229.46
#2018-09-28|2228.72
#2018-10-01|2238.12
#2018-10-02|2236.45
#2018-10-03|2238.51
#2018-10-04|2220.49
#2018-10-05|2207.64
#2018-10-08|2205.56
#2018-10-09|2203.37
#2018-10-10|2130.92
#2018-10-11|2087.02
#2018-10-12|2117.29
#2018-10-15|2104.90
#2018-10-16|2150.12
#2018-10-17|2149.22
#2018-10-18|2118.19
#2018-10-19|2117.65
#2018-10-22|2108.96
#2018-10-23|2097.48
#2018-10-24|2033.37
#2018-10-25|2069.49
#2018-10-26|2034.12
#2018-10-29|2018.95
#2018-10-30|2050.29
#2018-10-31|2074.39
#2018-11-01|2096.36
#2018-11-02|2083.40
#2018-11-05|2094.33
#2018-11-06|2106.76
#2018-11-07|2151.19
#2018-11-08|2147.05
#2018-11-09|2127.26
#2018-11-12|2085.37
#2018-11-13|2082.45
#2018-11-14|2068.20
#2018-11-15|2090.20
#2018-11-16|2095.01
#2018-11-19|2059.72
#2018-11-20|2022.38
#2018-11-21|2029.35
#2018-11-22|2029.85
#2018-11-23|2016.08
#2018-11-26|2047.20
#2018-11-27|2053.05
#2018-11-28|2099.97
#2018-11-29|2096.67
#2018-11-30|2113.75
#2018-12-03|2137.40
#2018-12-04|2069.49
#2018-12-05|2069.25
#2018-12-06|2065.30
#2018-12-07|2019.12
#2018-12-10|2021.71
#2018-12-11|2020.29
#2018-12-12|2032.48
#2018-12-13|2032.55
#2018-12-14|1994.57
#2018-12-17|1953.51
#2018-12-18|1953.58
#2018-12-19|1924.46
#2018-12-20|1894.08
#2018-12-21|1854.62
#2018-12-24|1805.38
#2018-12-25|1805.38
#2018-12-26|1891.34
#2018-12-27|1909.30
#2018-12-28|1908.20
#2018-12-31|1924.43
#2019-01-01|1924.43
#2019-01-02|1927.58
#2019-01-03|1881.42
#2019-01-04|1945.87
#2019-01-07|1959.90
#2019-01-08|1978.63
#2019-01-09|1988.63
#2019-01-10|1997.65
#2019-01-11|1997.42
#2019-01-14|1987.38
#2019-01-15|2008.96
#2019-01-16|2013.89
#2019-01-17|2029.11
#2019-01-18|2055.45
#2019-01-21|2055.62
#2019-01-22|2026.43
#2019-01-23|2030.37
#2019-01-24|2034.00
#2019-01-25|2051.58
#2019-01-28|2036.03
#2019-01-29|2033.11
#2019-01-30|2065.30
#2019-01-31|2084.30
#2019-02-01|2086.20
#2019-02-04|2100.61
#2019-02-05|2110.74
#2019-02-06|2105.88
#2019-02-07|2086.95
#2019-02-08|2088.13
#2019-02-11|2088.71
#2019-02-12|2115.48
#2019-02-13|2121.45
#2019-02-14|2116.59
#2019-02-15|2139.91
#2019-02-18|2140.25
#2019-02-19|2144.03
#2019-02-20|2149.53
#2019-02-21|2142.05
#2019-02-22|2154.87
#2019-02-25|2158.29
#2019-02-26|2156.94
#2019-02-27|2157.64
#2019-02-28|2151.58
#2019-03-01|2165.59
#2019-03-04|2156.54
#2019-03-05|2154.85
#2019-03-06|2141.41
#2019-03-07|2125.09
#2019-03-08|2120.59
#2019-03-11|2151.60
#2019-03-12|2157.96
#2019-03-13|2172.86
#2019-03-14|2171.91
#2019-03-15|2182.57
#2019-03-18|2191.31
#2019-03-19|2191.50
#2019-03-20|2185.50
#2019-03-21|2208.27
#2019-03-22|2167.38
#2019-03-25|2165.01
#2019-03-26|2180.19
#2019-03-27|2169.80
#2019-03-28|2177.63
#2019-03-29|2191.45
#2019-04-01|2216.77
#2019-04-02|2217.11
#2019-04-03|2221.85
#2019-04-04|2225.40
#2019-04-05|2235.56
#2019-04-08|2238.34
#2019-04-09|2226.41
#2019-04-10|2234.36
#2019-04-11|2234.51
#2019-04-12|2249.17
#2019-04-15|2248.29
#2019-04-16|2249.85
#2019-04-17|2246.10
#2019-04-18|2249.61
#2019-04-19|2249.61
#2019-04-22|2252.55
#2019-04-23|2272.05
#2019-04-24|2265.98
#2019-04-25|2266.30
#2019-04-26|2276.80
#2019-04-29|2279.99
#2019-04-30|2281.53
#2019-05-01|2265.80
#2019-05-02|2260.70
#2019-05-03|2282.55
#2019-05-06|2272.91
#2019-05-07|2235.86
#2019-05-08|2232.97
#2019-05-09|2226.41
#2019-05-10|2234.92
#2019-05-13|2181.81
#2019-05-14|2199.43
#2019-05-15|2213.12
#2019-05-16|2234.01
#2019-05-17|2220.97
#2019-05-20|2206.88
#2019-05-21|2224.67
#2019-05-22|2218.33
#2019-05-23|2191.66
#2019-05-24|2195.29
#2019-05-27|2196.22
#2019-05-28|2178.86
#2019-05-29|2163.15
#2019-05-30|2167.79
#2019-05-31|2140.29
#2019-06-03|2132.29
#2019-06-04|2177.34
#2019-06-05|2194.88
#2019-06-06|2208.79
#2019-06-07|2232.69
#2019-06-10|2243.59
#2019-06-11|2242.80
#2019-06-12|2238.13
#2019-06-13|2246.45
#2019-06-14|2243.70
#2019-06-17|2246.15
#2019-06-18|2268.31
#2019-06-19|2275.61
#2019-06-20|2297.84
#2019-06-21|2294.42
#2019-06-24|2291.12
#2019-06-25|2268.64
#2019-06-26|2265.99
#2019-06-27|2275.07
#2019-06-28|2288.17
#2019-07-01|2305.14
#2019-07-02|2312.51
#2019-07-03|2331.19
#2019-07-04|2331.48
#2019-07-05|2327.17
#2019-07-08|2316.13
#2019-07-09|2321.17
#2019-07-10|2331.86
#2019-07-11|2337.39
#2019-07-12|2347.33
#2019-07-15|2348.24
#2019-07-16|2340.11
#2019-07-17|2325.99
#2019-07-18|2333.94
#2019-07-19|2320.08
#2019-07-22|2327.13
#2019-07-23|2342.12
#2019-07-24|2353.67
#2019-07-25|2340.23
#2019-07-26|2357.57
#2019-07-29|2353.48
#2019-07-30|2347.29
#2019-07-31|2323.45
#2019-08-01|2303.05
#2019-08-02|2285.53
#2019-08-05|2220.01
#2019-08-06|2246.94
#2019-08-07|2248.80
#2019-08-08|2291.06
#2019-08-09|2277.17
#2019-08-12|2250.86
#2019-08-13|2284.37
#2019-08-14|2219.15
#2019-08-15|2224.82
#2019-08-16|2256.93
#2019-08-19|2283.91
#2019-08-20|2266.44
#2019-08-21|2285.63
#2019-08-22|2284.10
#2019-08-23|2226.49
#2019-08-26|2250.65
#2019-08-27|2244.59
#2019-08-28|2258.23
#2019-08-29|2286.94
#2019-08-30|2288.50
#2019-09-02|2288.28
#2019-09-03|2273.14
#2019-09-04|2297.21
#2019-09-05|2327.55
#2019-09-06|2329.60
#2019-09-09|2328.32
#2019-09-10|2328.34
#2019-09-11|2344.67
#2019-09-12|2351.75
#2019-09-13|2349.94
#2019-09-16|2343.27
#2019-09-17|2350.48
#2019-09-18|2351.60
#2019-09-19|2352.81
#2019-09-20|2342.00
#2019-09-23|2341.19
#2019-09-24|2321.68
#2019-09-25|2335.50
#2019-09-26|2330.73
#2019-09-27|2317.95
#2019-09-30|2329.10
#2019-10-01|2301.15
#2019-10-02|2260.84
#2019-10-03|2279.00
#2019-10-04|2310.96
#2019-10-07|2301.38
#2019-10-08|2266.13
#2019-10-09|2287.78
#2019-10-10|2301.88
#2019-10-11|2326.46
#2019-10-14|2323.66
#2019-10-15|2346.14
#2019-10-16|2340.59
#2019-10-17|2347.32
#2019-10-18|2337.70
#2019-10-21|2353.64
#2019-10-22|2344.19
#2019-10-23|2350.03
#2019-10-24|2356.31
#2019-10-25|2366.42
#2019-10-28|2379.35
#2019-10-29|2376.22
#2019-10-30|2384.30
#2019-10-31|2377.65
#2019-11-01|2399.39
#2019-11-04|2407.56
#2019-11-05|2403.93
#2019-11-06|2406.10
#2019-11-07|2414.50
#2019-11-08|2421.10
#2019-11-11|2417.22
#2019-11-12|2421.28
#2019-11-13|2423.99
#2019-11-14|2425.93
#2019-11-15|2444.96
#2019-11-18|2446.99
#2019-11-19|2446.64
#2019-11-20|2438.23
#2019-11-21|2434.89
#2019-11-22|2439.35
#2019-11-25|2457.69
#2019-11-26|2463.29
#2019-11-27|2473.75
#2019-11-28|2473.79
#2019-11-29|2464.50
#2019-12-02|2443.32
#2019-12-03|2427.76
#2019-12-04|2442.62
#2019-12-05|2446.20
#2019-12-06|2467.75
#2019-12-09|2460.12
#2019-12-10|2457.66
#2019-12-11|2464.56
#2019-12-12|2484.05
#2019-12-13|2485.91
#2019-12-16|2504.29
#2019-12-17|2504.69
#2019-12-18|2503.86
#2019-12-19|2515.27
#2019-12-20|2527.37
#2019-12-23|2529.18
#2019-12-24|2529.46
#2019-12-25|2529.46
#2019-12-26|2543.08
#2019-12-27|2543.57
#2019-12-30|2528.92
#2019-12-31|2536.50
#2020-01-01|2536.50
#2020-01-02|2559.44
#2020-01-03|2542.52
#2020-01-06|2552.21
#2020-01-07|2545.72
#2020-01-08|2558.93
#2020-01-09|2576.61
#2020-01-10|2570.33
#2020-01-13|2588.50
#2020-01-14|2584.72
#2020-01-15|2589.43
#2020-01-16|2610.80
#2020-01-17|2621.20
#2020-01-20|2621.48
#2020-01-21|2615.90
#2020-01-22|2617.64
#2020-01-23|2620.46
#2020-01-24|2598.09
#2020-01-27|2557.97
#2020-01-28|2583.34
#2020-01-29|2581.50
#2020-01-30|2591.07
#2020-01-31|2547.42
#2020-02-03|2566.57
#2020-02-04|2605.61
#2020-02-05|2629.99
#2020-02-06|2640.88
#2020-02-07|2628.32
#2020-02-10|2648.45
#2020-02-11|2652.56
#2020-02-12|2669.48
#2020-02-13|2666.81
#2020-02-14|2672.65
#2020-02-17|2672.82
#2020-02-18|2666.34
#2020-02-19|2680.73
#2020-02-20|2670.35
#2020-02-21|2642.31
#2020-02-24|2555.13
#2020-02-25|2479.16
#2020-02-26|2469.11
#2020-02-27|2361.98
#2020-02-28|2341.57
#2020-03-02|2447.49
#2020-03-03|2381.31
#2020-03-04|2479.14
#2020-03-05|2399.15
#2020-03-06|2357.52
#2020-03-09|2175.64
#2020-03-10|2280.98
#2020-03-11|2170.58
#2020-03-12|1961.30
#2020-03-13|2145.22
#2020-03-16|1889.39
#2020-03-17|1998.15
#2020-03-18|1891.46
#2020-03-19|1906.11
#2020-03-20|1826.33
#2020-03-23|1772.08
#2020-03-24|1940.08
#2020-03-25|1964.88
#2020-03-26|2086.03
#2020-03-27|2014.08
#2020-03-30|2081.76
#2020-03-31|2052.46
#2020-04-01|1962.72
#2020-04-02|2008.38
#2020-04-03|1978.00
#2020-04-06|2114.95
#2020-04-07|2111.10
#2020-04-08|2180.83
#2020-04-09|2212.15
#2020-04-10|2212.15
#2020-04-13|2193.29
#2020-04-14|2261.62
#2020-04-15|2214.25
#2020-04-16|2227.07
#2020-04-17|2286.01
#2020-04-20|2247.56
#2020-04-21|2176.43
#2020-04-22|2228.84
#2020-04-23|2227.40
#2020-04-24|2258.18
#2020-04-27|2290.77
#2020-04-28|2277.53
#2020-04-29|2339.51
#2020-04-30|2317.55
#2020-05-01|2252.67
#2020-05-04|2264.48
#2020-05-05|2285.60
#2020-05-06|2271.89
#2020-05-07|2299.03
#2020-05-08|2337.02
#2020-05-11|2339.51
#2020-05-12|2293.93
#2020-05-13|2254.01
#2020-05-14|2279.07
#2020-05-15|2288.84
#2020-05-18|2355.12
#2020-05-19|2334.87
#2020-05-20|2373.47
#2020-05-21|2354.52
#2020-05-22|2360.95
#2020-05-25|2362.47
#2020-05-26|2389.58
#2020-05-27|2422.85
#2020-05-28|2419.27
#2020-05-29|2431.57
#2020-06-01|2442.38
#2020-06-02|2463.73
#2020-06-03|2495.76
#2020-06-04|2485.34
#2020-06-05|2548.65
#2020-06-08|2578.62
#2020-06-09|2560.87
#2020-06-10|2551.03
#2020-06-11|2403.89
#2020-06-12|2434.47
#2020-06-15|2455.33
#2020-06-16|2500.66
#2020-06-17|2493.47
#2020-06-18|2496.08
#2020-06-19|2483.04
#2020-06-22|2499.43
#2020-06-23|2510.79
#2020-06-24|2446.64
#2020-06-25|2473.68
#2020-06-26|2413.37
#2020-06-29|2448.37
#2020-06-30|2487.00
#2020-07-01|2501.58
#2020-07-02|2513.42
#2020-07-03|2513.56
#2020-07-06|2555.14
#2020-07-07|2529.25
#2020-07-08|2550.94
#2020-07-09|2539.24
#2020-07-10|2565.61
#2020-07-13|2539.06
#2020-07-14|2572.35
#2020-07-15|2594.24
#2020-07-16|2584.55
#2020-07-17|2592.01
#2020-07-20|2618.55
#2020-07-21|2620.73
#2020-07-22|2635.04
#2020-07-23|2599.95
#2020-07-24|2583.41
#2020-07-27|2604.66
#2020-07-28|2587.31
#2020-07-29|2620.01
#2020-07-30|2611.65
#2020-07-31|2630.66
#2020-08-03|2649.44
#2020-08-04|2660.18
#2020-08-05|2678.59
#2020-08-06|2696.62
#2020-08-07|2694.99
#2020-08-10|2700.81
#2020-08-11|2678.89
#2020-08-12|2718.89
#2020-08-13|2715.52
#2020-08-14|2714.37
#2020-08-17|2725.72
#2020-08-18|2734.55
#2020-08-19|2722.55
#2020-08-20|2734.48
#2020-08-21|2744.53
#2020-08-24|2770.23
#2020-08-25|2780.27
#2020-08-26|2812.47
#2020-08-27|2817.76
#2020-08-28|2835.99
#2020-08-31|2834.37
#2020-09-01|2855.26
#2020-09-02|2894.40
#2020-09-03|2791.66
#2020-09-04|2767.27
#2020-09-07|2767.59
#2020-09-08|2686.88
#2020-09-09|2743.77
#2020-09-10|2697.22
#2020-09-11|2697.99
#2020-09-14|2735.15
#2020-09-15|2751.19
#2020-09-16|2736.22
#2020-09-17|2710.77
#2020-09-18|2683.44
#2020-09-21|2659.35
#2020-09-22|2687.45
#2020-09-23|2622.18
#2020-09-24|2629.77
#2020-09-25|2674.32
#2020-09-28|2716.74
#2020-09-29|2704.81
#2020-09-30|2726.61
#2020-10-01|2745.58
#2020-10-02|2716.01
#2020-10-05|2765.10
#2020-10-06|2725.99
#2020-10-07|2772.45
#2020-10-08|2794.02
#2020-10-09|2821.02
#2020-10-12|2868.01
#2020-10-13|2853.76
#2020-10-14|2834.94
#2020-10-15|2828.65
#2020-10-16|2828.41
#2020-10-19|2783.17
#2020-10-20|2793.63
#2020-10-21|2786.91
#2020-10-22|2799.27
#2020-10-23|2808.08
#2020-10-26|2758.05
#2020-10-27|2753.31
#2020-10-28|2656.38
#2020-10-29|2686.54
#2020-10-30|2648.60
#2020-11-02|2677.32
#2020-11-03|2726.74
#2020-11-04|2793.74
#2020-11-05|2849.75
#2020-11-06|2852.15
#2020-11-09|2869.19
#2020-11-10|2861.78
#2020-11-11|2889.34
#2020-11-12|2864.25
#2020-11-13|2897.32
#2020-11-16|2929.43
#2020-11-17|2919.84
#2020-11-18|2891.66
#2020-11-19|2905.39
#2020-11-20|2888.48
#2020-11-23|2904.34
#2020-11-24|2948.47
#2020-11-25|2949.93
#2020-11-26|2950.01
#2020-11-27|2960.64
#2020-11-30|2948.90
#2020-12-01|2979.36
#2020-12-02|2984.88
#2020-12-03|2985.84
#2020-12-04|3010.44
#2020-12-07|3009.59
#2020-12-08|3019.73
#2020-12-09|2989.97
#2020-12-10|2991.79
#2020-12-11|2988.32
#2020-12-14|2978.54
#2020-12-15|3014.35
#2020-12-16|3021.11
#2020-12-17|3041.91
#2020-12-18|3033.79
#2020-12-21|3023.49
#2020-12-22|3020.28
#2020-12-23|3019.53
#2020-12-24|3029.82
#2020-12-25|3029.82
#2020-12-28|3051.74
#2020-12-29|3045.64
#2020-12-30|3048.48
#2020-12-31|3064.26
#2021-01-01|3064.26
#2021-01-04|3022.78
#2021-01-05|3044.10
#2021-01-06|3053.96
#2021-01-07|3103.73
#2021-01-08|3122.68
#2021-01-11|3100.28
#2021-01-12|3102.17
#2021-01-13|3110.35
#2021-01-14|3097.66
#2021-01-15|3076.13
#2021-01-18|3076.27
#2021-01-19|3101.06
#2021-01-20|3146.38
#2021-01-21|3148.16
#2021-01-22|3138.53
#2021-01-25|3151.16
#2021-01-26|3144.44
#2021-01-27|3062.15
#2021-01-28|3095.38
#2021-01-29|3037.98
#2021-02-01|3087.29
#2021-02-02|3132.99
#2021-02-03|3135.90
#2021-02-04|3170.23
#2021-02-05|3184.97
#2021-02-08|3207.58
#2021-02-09|3206.32
#2021-02-10|3206.18
#2021-02-11|3213.20
#2021-02-12|3228.06
#2021-02-15|3228.70
#2021-02-16|3225.62
#2021-02-17|3222.56
#2021-02-18|3209.72
#2021-02-19|3203.09
#2021-02-22|3172.02
#2021-02-23|3173.50
#2021-02-24|3204.58
#2021-02-25|3126.92
#2021-02-26|3112.80
#2021-03-01|3186.70
#2021-03-02|3160.90
#2021-03-03|3113.69
#2021-03-04|3071.24
#2021-03-05|3126.99
#2021-03-08|3104.13
#2021-03-09|3156.05
#2021-03-10|3173.18
#2021-03-11|3210.93
#2021-03-12|3212.78
#2021-03-15|3232.98
#2021-03-16|3230.42
#2021-03-17|3238.35
#2021-03-18|3187.65
#2021-03-19|3186.90
#2021-03-22|3210.35
#2021-03-23|3187.41
#2021-03-24|3164.45
#2021-03-25|3176.89
#2021-03-26|3226.62
#2021-03-29|3221.71
#2021-03-30|3211.94
#2021-03-31|3229.05
#2021-04-01|3269.01
#2021-04-02|3269.01
#2021-04-05|3314.31
#2021-04-06|3313.74
#2021-04-07|3318.57
#2021-04-08|3337.64
#2021-04-09|3362.33
#2021-04-12|3361.54
#2021-04-13|3377.50
#2021-04-14|3361.23
#2021-04-15|3400.34
#2021-04-16|3409.81
#2021-04-19|3389.04
#2021-04-20|3364.46
#2021-04-21|3395.19
#2021-04-22|3365.73
#2021-04-23|3403.39
#2021-04-26|3413.06
#2021-04-27|3411.59
#2021-04-28|3410.14
#2021-04-29|3428.57
#2021-04-30|3403.95
#2021-05-03|3409.67
#2021-05-04|3382.13
#2021-05-05|3382.43
#2021-05-06|3405.59
#2021-05-07|3431.79
#2021-05-10|3392.75
#2021-05-11|3368.45
#2021-05-12|3297.48
#2021-05-13|3332.50
#2021-05-14|3385.45
#2021-05-17|3376.79
#2021-05-18|3352.74
#2021-05-19|3343.41
#2021-05-20|3383.22
#2021-05-21|3379.99
#2021-05-24|3414.38
#2021-05-25|3409.55
#2021-05-26|3417.86
#2021-05-27|3420.92
#2021-05-28|3424.91
#2021-05-31|3423.72
#2021-06-01|3422.63
#2021-06-02|3427.13
#2021-06-03|3411.95
#2021-06-04|3444.16
#2021-06-07|3445.65
#2021-06-08|3445.44
#2021-06-09|3439.45
#2021-06-10|3457.69
#2021-06-11|3465.69
#2021-06-14|3476.17
#2021-06-15|3466.84
#2021-06-16|3451.01
#2021-06-17|3455.19
#2021-06-18|3413.46
#2021-06-21|3456.80
#2021-06-22|3477.53
#2021-06-23|3476.49
#2021-06-24|3496.42
#2021-06-25|3507.64
#2021-06-28|3517.83
#2021-06-29|3519.69
#2021-06-30|3521.54
#2021-07-01|3536.50
#2021-07-02|3564.02
#2021-07-05|3564.65
#2021-07-06|3561.50
#2021-07-07|3569.90
#2021-07-08|3539.63
#2021-07-09|3578.57
#2021-07-12|3589.43
#2021-07-13|3577.63
#2021-07-14|3579.31
#2021-07-15|3568.14
#2021-07-16|3543.22
#2021-07-19|3489.75
#2021-07-20|3542.52
#2021-07-21|3572.88
#2021-07-22|3582.79
#2021-07-23|3621.19
#2021-07-26|3628.06
#2021-07-27|3609.34
#2021-07-28|3611.21
#2021-07-29|3625.95
#2021-07-30|3603.36
#2021-08-02|3598.69
#2021-08-03|3625.23
#2021-08-04|3613.53
#2021-08-05|3635.92
#2021-08-06|3638.37
#2021-08-09|3637.28
#2021-08-10|3638.29
#2021-08-11|3643.74
#2021-08-12|3656.17
#2021-08-13|3661.46
#2021-08-16|3668.00
#2021-08-17|3643.09
#2021-08-18|3606.48
#2021-08-19|3608.29
#2021-08-20|3637.48
#2021-08-23|3672.09
#2021-08-24|3680.19
#2021-08-25|3687.17
#2021-08-26|3665.98
#2021-08-27|3697.18
#2021-08-30|3714.52
#2021-08-31|3707.24
#2021-09-01|3710.61
#2021-09-02|3721.00
#2021-09-03|3722.89
#2021-09-06|3722.55
#2021-09-07|3709.88
#2021-09-08|3702.05
#2021-09-09|3686.96
#2021-09-10|3659.10
#2021-09-13|3664.61
#2021-09-14|3645.02
#2021-09-15|3675.73
#2021-09-16|3672.17
#2021-09-17|3640.46
#2021-09-20|3576.33
#2021-09-21|3577.19
#2021-09-22|3611.76
#2021-09-23|3654.30
#2021-09-24|3657.40
#2021-09-27|3644.95
#2021-09-28|3567.04
#2021-09-29|3570.23
#2021-09-30|3534.38
#2021-10-01|3573.31
#2021-10-04|3524.80
#2021-10-05|3562.96
#2021-10-06|3579.38
#2021-10-07|3613.04
#2021-10-08|3606.68
#2021-10-11|3582.50
#2021-10-12|3576.22
#2021-10-13|3591.37
#2021-10-14|3652.23
#2021-10-15|3680.34
#2021-10-18|3695.25
#2021-10-19|3722.61
#2021-10-20|3735.69
#2021-10-21|3748.95
#2021-10-22|3740.17
#2021-10-25|3758.63
#2021-10-26|3764.58
#2021-10-27|3744.14
#2021-10-28|3781.51
#2021-10-29|3788.51
#2021-11-01|3795.96
#2021-11-02|3807.25
#2021-11-03|3831.31
#2021-11-04|3848.51
#2021-11-05|3860.59
#2021-11-08|3865.54
#2021-11-09|3853.54
#2021-11-10|3819.30
#2021-11-11|3819.81
#2021-11-12|3851.79
#2021-11-15|3851.15
#2021-11-16|3868.78
#2021-11-17|3858.30
#2021-11-18|3870.69
#2021-11-19|3864.45
#2021-11-22|3843.10
#2021-11-23|3845.57
#2021-11-24|3858.16
#2021-11-25|3859.06
#2021-11-26|3773.77
#2021-11-29|3821.63
#2021-11-30|3748.18
#2021-12-01|3699.52
#2021-12-02|3751.36
#2021-12-03|3714.93
#2021-12-06|3756.21
#2021-12-07|3837.87
#2021-12-08|3852.33
#2021-12-09|3821.13
#2021-12-10|3853.35
#2021-12-13|3815.70
#2021-12-14|3785.92
#2021-12-15|3846.39
#2021-12-16|3810.30
#2021-12-17|3777.26
#2021-12-20|3733.26
#2021-12-21|3802.43
#2021-12-22|3841.81
#2021-12-23|3866.85
#2021-12-24|3867.08
#2021-12-27|3916.25
#2021-12-28|3908.74
#2021-12-29|3913.91
#2021-12-30|3904.78
#2021-12-31|3894.14
#2022-01-03|3915.63
#2022-01-04|3906.92
#2022-01-05|3827.03
#2022-01-06|3823.42
#2022-01-07|3808.65
#2022-01-10|3805.07
#2022-01-11|3843.16
#2022-01-12|3854.74
#2022-01-13|3795.11
#2022-01-14|3797.82
#2022-01-17|3799.58
#2022-01-18|3728.67
#2022-01-19|3693.92
#2022-01-20|3656.25
#2022-01-21|3581.73
#2022-01-24|3590.01
#2022-01-25|3545.05
#2022-01-26|3539.34
#2022-01-27|3519.20
#2022-01-28|3606.10
#2022-01-31|3681.23
#2022-02-01|3708.57
#2022-02-02|3737.94
#2022-02-03|3643.94
#2022-02-04|3670.92
#2022-02-07|3659.10
#2022-02-08|3689.19
#2022-02-09|3744.74
#2022-02-10|3680.47
#2022-02-11|3610.37
#2022-02-14|3596.42
#2022-02-15|3653.71
#2022-02-16|3653.59
#2022-02-17|3573.87
#2022-02-18|3544.58
#2022-02-21|3544.55
#2022-02-22|3509.15
#2022-02-23|3443.27
#2022-02-24|3498.35
#2022-02-25|3575.91
#2022-02-28|3571.54
#2022-03-01|3519.44
#2022-03-02|3581.48
#2022-03-03|3557.84
#2022-03-04|3526.96
#2022-03-07|3423.83
#2022-03-08|3398.20
#2022-03-09|3488.33
#2022-03-10|3473.60
#2022-03-11|3427.35
#2022-03-14|3396.88
#2022-03-15|3467.39
#2022-03-16|3550.02
#2022-03-17|3598.30
#2022-03-18|3643.22
#2022-03-21|3642.41
#2022-03-22|3686.25
#2022-03-23|3642.75
#2022-03-24|3693.95
#2022-03-25|3708.82
#2022-03-28|3737.46
#2022-03-29|3784.89
#2022-03-30|3761.32
#2022-03-31|3702.77
#2022-04-01|3715.25
#2022-04-04|3750.22
#2022-04-05|3701.09
#2022-04-06|3660.14
#2022-04-07|3673.65
#2022-04-08|3661.32
#2022-04-11|3600.23
#2022-04-12|3587.55
#2022-04-13|3629.58
#2022-04-14|3584.43
#2022-04-15|3584.43
#2022-04-18|3581.36
#2022-04-19|3639.66
#2022-04-20|3633.09
#2022-04-21|3576.79
#2022-04-22|3476.86
#2022-04-25|3496.79
#2022-04-26|3397.42
#2022-04-27|3403.11
#2022-04-28|3489.71
#2022-04-29|3363.05
#2022-05-02|3382.46
#2022-05-03|3395.99
#2022-05-04|3495.27
#2022-05-05|3368.31
#2022-05-06|3346.89
#2022-05-09|3234.03
#2022-05-10|3242.02
#2022-05-11|3188.01
#2022-05-12|3184.48
#2022-05-13|3265.42
#2022-05-16|3250.14
#2022-05-17|3314.48
#2022-05-18|3183.02
#2022-05-19|3168.14
#2022-05-20|3168.83
#2022-05-23|3225.96
#2022-05-24|3196.34
#2022-05-25|3228.06
#2022-05-26|3292.05
#2022-05-27|3374.33
#2022-05-30|3376.91
#2022-05-31|3355.74
#2022-06-01|3332.38
#2022-06-02|3397.48
#2022-06-03|3340.55
#2022-06-06|3350.94
#2022-06-07|3383.22
#2022-06-08|3349.85
#2022-06-09|3269.80
#2022-06-10|3172.24
#2022-06-13|3049.14
#2022-06-14|3038.51
#2022-06-15|3083.38
#2022-06-16|2982.86
#2022-06-17|2989.55
#2022-06-20|2992.34
#2022-06-21|3065.45
#2022-06-22|3060.92
#2022-06-23|3090.16
#2022-06-24|3184.67
#2022-06-27|3175.01
#2022-06-28|3110.63
#2022-06-29|3109.11
#2022-06-30|3079.62
#2022-07-01|3112.15
#2022-07-04|3113.67
#2022-07-05|3122.29
#2022-07-06|3130.78
#2022-07-07|3180.78
#2022-07-08|3178.90
#2022-07-11|3139.04
#2022-07-12|3108.44
#2022-07-13|3094.95
#2022-07-14|3082.32
#2022-07-15|3142.00
#2022-07-18|3118.89
#2022-07-19|3204.01
#2022-07-20|3226.42
#2022-07-21|3258.69
#2022-07-22|3226.02
#2022-07-25|3229.17
#2022-07-26|3188.10
#2022-07-27|3273.33
#2022-07-28|3313.13
#2022-07-29|3361.65
#2022-08-01|3354.05
#2022-08-02|3333.39
#2022-08-03|3387.94
#2022-08-04|3387.21
#2022-08-05|3381.25
#2022-08-08|3377.32
#2022-08-09|3361.05
#2022-08-10|3437.06
#2022-08-11|3434.18
#2022-08-12|3493.00
#2022-08-15|3506.07
#2022-08-16|3512.55
#2022-08-17|3486.22
#2022-08-18|3493.58
#2022-08-19|3446.92
#2022-08-22|3374.78
#2022-08-23|3368.17
#2022-08-24|3377.34
#2022-08-25|3425.92
#2022-08-26|3311.81
#2022-08-29|3289.08
#2022-08-30|3252.25
#2022-08-31|3226.86
#2022-09-01|3233.14
#2022-09-02|3201.33
#2022-09-05|3200.74
#2022-09-06|3186.35
#2022-09-07|3242.40
#2022-09-08|3266.18
#2022-09-09|3320.54
#2022-09-12|3357.36
#2022-09-13|3212.82
#2022-09-14|3226.19
#2022-09-15|3189.53
#2022-09-16|3163.79
#2022-09-19|3185.31
#2022-09-20|3150.48
#2022-09-21|3096.72
#2022-09-22|3069.65
#2022-09-23|3014.53
#2022-09-26|2984.22
#2022-09-27|2978.42
#2022-09-28|3037.49
#2022-09-29|2974.42
#2022-09-30|2931.07
#2022-10-03|3006.24
#2022-10-04|3098.96
#2022-10-05|3091.81
#2022-10-06|3061.40
#2022-10-07|2974.66
#2022-10-10|2951.25
#2022-10-11|2926.93
#2022-10-12|2919.66
#2022-10-13|2993.46
#2022-10-14|2922.95
#2022-10-17|3003.02
#2022-10-18|3037.22
#2022-10-19|3017.59
#2022-10-20|2996.39
#2022-10-21|3065.09
#2022-10-24|3099.98
#2022-10-25|3151.08
#2022-10-26|3127.61
#2022-10-27|3109.65
#2022-10-28|3181.89
#2022-10-31|3157.86
#2022-11-01|3144.75
#2022-11-02|3067.22
#2022-11-03|3033.33
#2022-11-04|3073.73
#2022-11-07|3102.78
#2022-11-08|3121.22
#2022-11-09|3055.04
#2022-11-10|3226.22
#2022-11-11|3258.01
#2022-11-14|3229.05
#2022-11-15|3257.55
#2022-11-16|3231.93
#2022-11-17|3221.15
#2022-11-18|3234.90
#2022-11-21|3219.57
#2022-11-22|3263.18
#2022-11-23|3283.49
#2022-11-24|3284.48
#2022-11-25|3282.56
#2022-11-28|3232.90
#2022-11-29|3225.23
#2022-11-30|3326.07
#2022-12-01|3325.48
#2022-12-02|3320.27
#2022-12-05|3259.76
#2022-12-06|3210.09
#2022-12-07|3204.50
#2022-12-08|3228.96
#2022-12-09|3205.91
#2022-12-12|3250.46
#2022-12-13|3274.48
#2022-12-14|3254.84
#2022-12-15|3173.10
#2022-12-16|3137.24
#2022-12-19|3108.14
#2022-12-20|3113.39
#2022-12-21|3159.65
#2022-12-22|3112.24
#2022-12-23|3130.93
#2022-12-26|3130.93
#2022-12-27|3118.15
#2022-12-28|3080.97
#2022-12-29|3135.34
#2022-12-30|3127.84
#2023-01-02|3127.84
#2023-01-03|3115.18
#2023-01-04|3138.46
#2023-01-05|3101.32
#2023-01-06|3171.06
#2023-01-09|3171.75
#2023-01-10|3192.24
#2023-01-11|3233.29
#2023-01-12|3246.49
#2023-01-13|3260.83
#2023-01-16|3261.19
#2023-01-17|3256.65
#2023-01-18|3207.41
#2023-01-19|3183.32
#2023-01-20|3244.50
#2023-01-23|3284.14
#2023-01-24|3281.50
#2023-01-25|3279.56
#2023-01-26|3317.29
#2023-01-27|3327.98
#2023-01-30|3284.01
#2023-01-31|3330.96
#2023-02-01|3365.44
#2023-02-02|3416.44
#2023-02-03|3381.36
#2023-02-06|3359.88
#2023-02-07|3402.75
#2023-02-08|3367.15
#2023-02-09|3338.45
#2023-02-10|3345.89
#2023-02-13|3383.84
#2023-02-14|3385.82
#2023-02-15|3397.53
#2023-02-16|3350.95
#2023-02-17|3339.38
#2023-02-20|3339.79
#2023-02-21|3273.39
#2023-02-22|3268.20
#2023-02-23|3284.74
#2023-02-24|3249.35
#2023-02-27|3261.80
#2023-02-28|3251.55
#2023-03-01|3235.68
#2023-03-02|3260.21
#2023-03-03|3313.01
#2023-03-06|3316.34
#2023-03-07|3265.19
#2023-03-08|3269.54
#2023-03-09|3210.18
#2023-03-10|3163.51
#2023-03-13|3162.02
#2023-03-14|3215.42
#2023-03-15|3193.61
#2023-03-16|3250.69
#2023-03-17|3216.36
#2023-03-20|3243.38
#2023-03-21|3285.80
#2023-03-22|3233.67
#2023-03-23|3244.20
#2023-03-24|3259.09
#2023-03-27|3264.73
#2023-03-28|3259.43
#2023-03-29|3306.18
#2023-03-30|3326.64
#2023-03-31|3374.45
#2023-04-03|3388.25
#2023-04-04|3371.22
#2023-04-05|3361.52
#2023-04-06|3374.59
#2023-04-07|3374.59
#2023-04-10|3376.33
#2023-04-11|3375.69
#2023-04-12|3363.28
#2023-04-13|3409.72
#2023-04-14|3404.43
#2023-04-17|3414.80
#2023-04-18|3418.27
#2023-04-19|3417.48
#2023-04-20|3397.28
#2023-04-21|3399.65
#2023-04-24|3401.23
#2023-04-25|3346.04
#2023-04-26|3336.30
#2023-04-27|3400.98
#2023-04-28|3428.51
#2023-05-01|3426.74
#2023-05-02|3387.06
#2023-05-03|3364.31
#2023-05-04|3343.59
#2023-05-05|3406.98
#2023-05-08|3411.55
#2023-05-09|3396.61
#2023-05-10|3412.65
#2023-05-11|3406.85
#2023-05-12|3400.91
#2023-05-15|3411.84
#2023-05-16|3390.46
#2023-05-17|3430.09
#2023-05-18|3462.35
#2023-05-19|3457.39
#2023-05-22|3458.99
#2023-05-23|3420.14
#2023-05-24|3395.26
#2023-05-25|3422.59
#2023-05-26|3469.18
#2023-05-29|3470.03
#2023-05-30|3469.15
#2023-05-31|3450.50
#2023-06-01|3486.65
#2023-06-02|3537.01
#2023-06-05|3530.21
#2023-06-06|3538.75
#2023-06-07|3521.06
#2023-06-08|3544.62
#2023-06-09|3549.68
#2023-06-12|3581.98
#2023-06-13|3606.31
#2023-06-14|3611.02
#2023-06-15|3655.89
#2023-06-16|3642.32
#2023-06-19|3641.80
#2023-06-20|3624.12
#2023-06-21|3605.07
#2023-06-22|3619.51
#2023-06-23|3591.51
#2023-06-26|3575.22
#2023-06-27|3615.52
#2023-06-28|3615.17
#2023-06-29|3630.08
#2023-06-30|3675.22
#2023-07-03|3680.13
#2023-07-04|3680.72
#2023-07-05|3674.48
#2023-07-06|3642.78
#2023-07-07|3633.04
#2023-07-10|3639.55
#2023-07-11|3663.89
#2023-07-12|3692.44
#2023-07-13|3727.76
#2023-07-14|3724.59
#2023-07-17|3738.84
#2023-07-18|3766.02
#2023-07-19|3776.10
#2023-07-20|3748.58
#2023-07-21|3750.25
#2023-07-24|3765.96
#2023-07-25|3775.58
#2023-07-26|3774.77
#2023-07-27|3750.50
#2023-07-28|3788.85
#2023-07-31|3796.05
#2023-08-01|3784.31
#2023-08-02|3729.06
#2023-08-03|3719.91
#2023-08-04|3701.41
#2023-08-07|3732.76
#2023-08-08|3715.64
#2023-08-09|3689.88
#2023-08-10|3692.92
#2023-08-11|3689.00
#2023-08-14|3709.22
#2023-08-15|3665.54
#2023-08-16|3639.28
#2023-08-17|3612.21
#2023-08-18|3611.38
#2023-08-21|3636.67
#2023-08-22|3626.32
#2023-08-23|3667.13
#2023-08-24|3617.46
#2023-08-25|3641.51
#2023-08-28|3664.95
#2023-08-29|3719.15
#2023-08-30|3735.01
#2023-08-31|3731.34
#2023-09-01|3738.95
#2023-09-04|3738.75
#2023-09-05|3726.16
#2023-09-06|3698.63
#2023-09-07|3688.58
#2023-09-08|3694.79
#2023-09-11|3722.68
#2023-09-12|3702.16
#2023-09-13|3708.72
#2023-09-14|3740.63
#2023-09-15|3697.14
#2023-09-18|3699.29
#2023-09-19|3689.91
#2023-09-20|3655.03
#2023-09-21|3591.95
#2023-09-22|3584.96
#2023-09-25|3599.15
#2023-09-26|3546.53
#2023-09-27|3547.06
#2023-09-28|3568.90
#2023-09-29|3559.79
#2023-10-02|3559.14
#2023-10-03|3509.04
#2023-10-04|3537.16
#2023-10-05|3534.37
#2023-10-06|3578.61
#2023-10-09|3600.93
#2023-10-10|3621.45
#2023-10-11|3638.19
#2023-10-12|3616.72
#2023-10-13|3597.15
#2023-10-16|3635.17
#2023-10-17|3633.81
#2023-10-18|3584.95
#2023-10-19|3556.03
#2023-10-20|3511.44
#2023-10-23|3506.27
#2023-10-24|3530.55
#2023-10-25|3479.09
#2023-10-26|3435.14
#2023-10-27|3420.35
#2023-10-30|3462.46
#2023-10-31|3484.06
#2023-11-01|3522.09
#2023-11-02|3591.99
#2023-11-03|3625.64
#2023-11-06|3632.61
#2023-11-07|3644.69
#2023-11-08|3648.42
#2023-11-09|3621.45
#2023-11-10|3676.87
#2023-11-13|3676.22
#2023-11-14|3745.30
#2023-11-15|3751.61
#2023-11-16|3757.29
#2023-11-17|3762.36
#2023-11-20|3791.40
#2023-11-21|3783.53
#2023-11-22|3798.21
#2023-11-23|3798.60
#2023-11-24|3801.31
#2023-11-27|3793.52
#2023-11-28|3799.01
#2023-11-29|3797.41
#2023-11-30|3812.62
#2023-12-01|3833.60
#2023-12-04|3811.36
#2023-12-05|3811.82
#2023-12-06|3795.33
#2023-12-07|3825.15
#2023-12-08|3841.47
#2023-12-11|3855.11
#2023-12-12|3872.02
#2023-12-13|3923.48
#2023-12-14|3934.52
#2023-12-15|3935.60
#2023-12-18|3953.99
#2023-12-19|3978.36
#2023-12-20|3921.42
#2023-12-21|3960.88
#2023-12-22|3967.91
#2023-12-25|3967.91
#2023-12-26|3984.45
#2023-12-27|3991.48
#2023-12-28|3992.86
#2023-12-29|3982.21
#2024-01-01|3982.21
#2024-01-02|3955.28
#2024-01-03|3926.07
#2024-01-04|3913.41
#2024-01-05|3920.68
#2024-01-08|3976.46
#2024-01-09|3971.49
#2024-01-10|3994.64
#2024-01-11|3991.65
#2024-01-12|3996.23
#2024-01-15|3996.13
#2024-01-16|3980.90
#2024-01-17|3958.02
#2024-01-18|3993.07
#2024-01-19|4044.01
#2024-01-22|4052.43
#2024-01-23|4064.41
#2024-01-24|4069.27
#2024-01-25|4088.14
#2024-01-26|4086.59
#2024-01-29|4118.87
#2024-01-30|4116.57
#2024-01-31|4051.36
#2024-02-01|4100.25
#2024-02-02|4146.38
#2024-02-05|4131.99
#2024-02-06|4142.87
#2024-02-07|4179.67
#2024-02-08|4183.13
#2024-02-09|4209.51
#2024-02-12|4203.37
#2024-02-13|4144.37
#2024-02-14|4186.98
#2024-02-15|4212.02
#2024-02-16|4193.48
#2024-02-19|4193.35
#2024-02-20|4167.09
#2024-02-21|4169.65
#2024-02-22|4259.27
#2024-02-23|4261.13
#2024-02-26|4245.36
#2024-02-27|4251.77
#2024-02-28|4243.52
#2024-02-29|4265.84
#2024-03-01|4299.21
#2024-03-04|4291.36
#2024-03-05|4246.47
#2024-03-06|4268.80
#2024-03-07|4313.54
#2024-03-08|4285.16
#2024-03-11|4279.80
#2024-03-12|4328.82
#2024-03-13|4322.48
#2024-03-14|4312.50
#2024-03-15|4283.26
#2024-03-18|4310.30
#2024-03-19|4332.64
#2024-03-20|4373.60
#2024-03-21|4386.59
#2024-03-22|4381.92
#2024-03-25|4369.47
#2024-03-26|4357.86
#2024-03-27|4390.87
#2024-03-28|4395.01
#2024-03-29|4395.01
#2024-04-01|4387.50
#2024-04-02|4356.16
#2024-04-03|4361.47
#2024-04-04|4309.06
#2024-04-05|4358.01
#2024-04-08|4356.12
#2024-04-09|4361.67
#2024-04-10|4323.10
#2024-04-11|4357.43
#2024-04-12|4295.25
#2024-04-15|4241.62
#2024-04-16|4233.38
#2024-04-17|4208.02
#2024-04-18|4199.41
#2024-04-19|4159.37
#2024-04-22|4196.21
#2024-04-23|4248.88
#2024-04-24|4246.92
#2024-04-25|4228.09
#2024-04-26|4276.04
#2024-04-29|4287.05
#2024-04-30|4218.09
#2024-05-01|4204.24
#2024-05-02|4245.57
#2024-05-03|4299.03
#2024-05-06|4346.12
#2024-05-07|4349.78
#2024-05-08|4347.90
#2024-05-09|4369.25
#2024-05-10|4376.99
#2024-05-13|4375.35
#2024-05-14|4396.39
#2024-05-15|4450.42
#2024-05-16|4443.28
#2024-05-17|4449.87
#2024-05-20|4455.70
#2024-05-21|4466.84
#2024-05-22|4454.78
#2024-05-23|4424.42
#2024-05-24|4454.48
#2024-05-27|4455.01
#2024-05-28|4457.87
#2024-05-29|4424.49
#2024-05-30|4395.47
#2024-05-31|4427.37
#2024-06-03|4434.34
#2024-06-04|4442.16
#2024-06-05|4496.42
#2024-06-06|4496.82
#2024-06-07|4491.92
#2024-06-10|4504.34
#2024-06-11|4517.39
#2024-06-12|4558.18
#2024-06-13|4565.73
#2024-06-14|4568.02
#2024-06-17|4602.81
#2024-06-18|4614.28
#2024-06-19|4613.80
#2024-06-20|4602.10
#2024-06-21|4594.60
#2024-06-24|4579.90
#2024-06-25|4602.14
#2024-06-26|4610.93
#2024-06-27|4617.53
#2024-06-28|4598.49
#2024-07-01|4614.92
#2024-07-02|4644.11
#2024-07-03|4670.92
#2024-07-04|4671.08
#2024-07-05|4698.45
#2024-07-08|4702.22
#2024-07-09|4705.68
#2024-07-10|4754.44
#2024-07-11|4707.75
#2024-07-12|4732.90
#2024-07-15|4748.61
#2024-07-16|4775.27
#2024-07-17|4706.52
#2024-07-18|4669.49
#2024-07-19|4638.10
#2024-07-22|4687.96
#2024-07-23|4680.85
#2024-07-24|4568.98
#2024-07-25|4544.25
#2024-07-26|4592.57
#2024-07-29|4595.51
#2024-07-30|4570.32
#2024-07-31|4646.94
#2024-08-01|4579.98
#2024-08-02|4493.36
#2024-08-05|4360.78
#2024-08-06|4403.44
#2024-08-07|4371.94
#2024-08-08|4473.56
#2024-08-09|4496.94
#2024-08-12|4498.82
#2024-08-13|4576.59
#2024-08-14|4596.02
#2024-08-15|4672.18
#2024-08-16|4682.64
#2024-08-19|4728.95
#2024-08-20|4720.16
#2024-08-21|4739.74
#2024-08-22|4694.69
#2024-08-23|4749.44
#2024-08-26|4734.78
#2024-08-27|4742.23
#2024-08-28|4712.14
#2024-08-29|4712.32
#2024-08-30|4761.29
#2024-09-02|4761.08
#2024-09-03|4658.63
#2024-09-04|4651.31
#2024-09-05|4639.56
#2024-09-06|4558.97
#2024-09-09|4613.66
#2024-09-10|4634.72
#2024-09-11|4687.30
#2024-09-12|4723.15
#2024-09-13|4747.18
#2024-09-16|4752.65
#2024-09-17|4752.66
#2024-09-18|4738.66
#2024-09-19|4821.58
#2024-09-20|4813.09
#2024-09-23|4826.17
#2024-09-24|4838.29
#2024-09-25|4831.59
#2024-09-26|4848.85
#2024-09-27|4840.39
#2024-09-30|4861.48
#2024-10-01|4816.44
#2024-10-02|4818.95
#2024-10-03|4811.80
#2024-10-04|4857.33
#2024-10-07|4811.75
#2024-10-08|4859.18
#2024-10-09|4894.37
#2024-10-10|4887.09
#2024-10-11|4916.05
#2024-10-14|4952.70
#2024-10-15|4914.49
#2024-10-16|4937.74
#2024-10-17|4938.59
#2024-10-18|4959.48
#2024-10-21|4952.45
#2024-10-22|4952.11
#2024-10-23|4903.30
#2024-10-24|4914.49
#2024-10-25|4914.13
#2024-10-28|4926.44
#2024-10-29|4936.75
#2024-10-30|4919.44
#2024-10-31|4825.03
#2024-11-01|4846.79
#2024-11-04|4832.47
#2024-11-05|4892.50
#2024-11-06|5018.97
#2024-11-07|5060.61
#2024-11-08|5077.95
#2024-11-11|5085.37
#2024-11-12|5076.08
#2024-11-13|5077.17
#2024-11-14|5048.21
#2024-11-15|4980.33
#2024-11-18|5001.78
#2024-11-19|5027.80
#2024-11-20|5025.53
#2024-11-21|5052.21
#2024-11-22|5068.74
#2024-11-25|5079.95
#2024-11-26|5108.98
#2024-11-27|5089.89
#2024-11-28|5090.35
#2024-11-29|5120.44
#2024-12-02|5134.25
#2024-12-03|5138.78
#2024-12-04|5175.40
#2024-12-05|5167.11
#2024-12-06|5182.54
#2024-12-09|5148.56
#2024-12-10|5133.60
#2024-12-11|5180.70
#2024-12-12|5149.92
#2024-12-13|5150.86
#2024-12-16|5173.97
#2024-12-17|5154.32
#2024-12-18|5001.02
#2024-12-19|4995.77
#2024-12-20|5049.42
#2024-12-23|5086.57
#2024-12-24|5143.91
#2024-12-25|5143.91
#2024-12-26|5140.58
#2024-12-27|5083.44
#2024-12-30|5029.18
#2024-12-31|5006.54
#2025-01-01|5006.54
#2025-01-02|4997.72
#2025-01-03|5063.74
#2025-01-06|5095.17
#2025-01-07|5035.15
#2025-01-08|5043.56
#2025-01-09|5043.46
#2025-01-10|4965.84
#2025-01-13|4968.84
#2025-01-14|4972.45
#2025-01-15|5067.98
#2025-01-16|5053.31
#2025-01-17|5107.38
#2025-01-20|5108.47
#2025-01-21|5151.03
#2025-01-22|5185.17
#2025-01-23|5213.17
#2025-01-24|5198.32
#2025-01-27|5117.13
#2025-01-28|5170.19
#2025-01-29|5146.25
#2025-01-30|5172.30
#2025-01-31|5146.24
#2025-02-03|5105.04
#2025-02-04|5145.91
#2025-02-05|5166.54
#2025-02-06|5186.36
#2025-02-07|5135.76
#2025-02-10|5173.48
#2025-02-11|5174.83
#2025-02-12|5163.39
#2025-02-13|5217.06
#2025-02-14|5218.15
#2025-02-17|5217.89
#2025-02-18|5229.47
#2025-02-19|5242.01
#2025-02-20|5219.28
#2025-02-21|5127.50
#2025-02-24|5098.14
#2025-02-25|5070.19
#2025-02-26|5071.80
#2025-02-27|4989.20
#2025-02-28|5071.63
#2025-03-03|4979.56
#2025-03-04|4919.75
#2025-03-05|4977.69
#2025-03-06|4887.87
#2025-03-07|4912.49
#2025-03-10|4773.38
#2025-03-11|4740.19
#2025-03-12|4769.14
#2025-03-13|4701.32
#2025-03-14|4802.95
#2025-03-17|4833.36
#2025-03-18|4780.03
#2025-03-19|4835.17
#2025-03-20|4826.67
#2025-03-21|4832.65
#2025-03-24|4922.92
#2025-03-25|4933.89
#2025-03-26|4872.33
#2025-03-27|4851.90
#2025-03-28|4753.05
#2025-03-31|4776.21
#2025-04-01|4798.95
#2025-04-02|4833.57
#2025-04-03|4596.30
#2025-04-04|4322.42
#2025-04-07|4314.15
#2025-04-08|4249.01
#2025-04-09|4658.85
#2025-04-10|4498.84
#2025-04-11|4584.26
#2025-04-14|4618.78
#2025-04-15|4614.75
#2025-04-16|4511.48
#2025-04-17|4515.29
#2025-04-18|4515.29
#2025-04-21|4409.69
#2025-04-22|4520.26
#2025-04-23|4598.82
#2025-04-24|4694.78
#2025-04-25|4733.97
#2025-04-28|4736.84
#2025-04-29|4764.50
#2025-04-30|4770.73
#2025-05-01|4804.38
#2025-05-02|4874.96
#2025-05-05|4843.95
#2025-05-06|4806.83
#2025-05-07|4827.45
#2025-05-08|4855.27
#2025-05-09|4852.22
#2025-05-12|5009.13
#2025-05-13|5050.71
#2025-05-14|5062.49
#2025-05-15|5080.25
#2025-05-16|5114.87
#2025-05-19|5121.54
#2025-05-20|5101.45
#2025-05-21|5023.71
#2025-05-22|5024.47
#2025-05-23|4991.55
#2025-05-26|4993.04
#2025-05-27|5094.84
#2025-05-28|5069.21
#2025-05-29|5088.04
#2025-05-30|5090.48
#2025-06-02|5115.53
#2025-06-03|5143.78
#2025-06-04|5146.54
#2025-06-05|5120.00
#2025-06-06|5173.92
#2025-06-09|5177.05
#2025-06-10|5204.62
#2025-06-11|5191.82
#2025-06-12|5212.10
#2025-06-13|5155.62
#2025-06-16|5204.47
#2025-06-17|5163.00
#2025-06-18|5161.23
#2025-06-19|5160.04
#2025-06-20|5146.98
#2025-06-23|5195.22
#2025-06-24|5255.95
#2025-06-25|5257.67
#2025-06-26|5301.46
#2025-06-27|5328.88
#2025-06-30|5358.98
#2025-07-01|5345.07
#2025-07-02|5372.18
#2025-07-03|5420.82
#2025-07-04|5420.30
#2025-07-07|5379.43
#2025-07-08|5371.21
#2025-07-09|5405.30
#2025-07-10|5419.03
#2025-07-11|5402.58
#2025-07-14|5414.61
#2025-07-15|5397.12
#2025-07-16|5415.47
#2025-07-17|5444.51
#2025-07-18|5445.37
#2025-07-21|5454.22
#2025-07-22|5451.10
#2025-07-23|5492.44
#2025-07-24|5499.03
#2025-07-25|5520.93
#2025-07-28|5524.87
#2025-07-29|5507.08
#2025-07-30|5503.04
#2025-07-31|5488.04
#2025-08-01|5395.13
#2025-08-04|5475.87
#2025-08-05|5452.42
#2025-08-06|5501.55
#2025-08-07|5497.29
#2025-08-08|5540.81
#2025-08-11|5528.50
#2025-08-12|5588.01
#2025-08-13|5599.47
#2025-08-14|5602.61
#2025-08-15|5587.97
#2025-08-18|5588.77
#2025-08-19|5548.60
#2025-08-20|5535.21
#2025-08-21|5514.64
#2025-08-22|5597.85
#2025-08-25|5575.18
#2025-08-26|5602.50
#2025-08-27|5615.23
#2025-08-28|5637.82
#2025-08-29|5601.21
#2025-09-01|5600.93
#2025-09-02|5564.22
#2025-09-03|5595.24
#2025-09-04|5641.76
#2025-09-05|5623.37
#2025-09-08|5639.83
#2025-09-09|5658.36
#2025-09-10|5677.60
#2025-09-11|5721.76
#2025-09-12|5721.02
#2025-09-15|5753.39
#2025-09-16|5748.34
#2025-09-17|5742.22
#2025-09-18|5770.88
#2025-09-19|5805.22
#2025-09-22|5833.61
#2025-09-23|5795.37
#2025-09-24|5776.36
#2025-09-25|5749.66
#2025-09-26|5779.38
#2025-09-29|5798.13
#2025-09-30|5822.27
#2025-10-01|5842.83
#2025-10-02|5846.71
#2025-10-03|5848.22
#2025-10-06|5872.30
#2025-10-07|5848.12
#2025-10-08|5883.90
#2025-10-09|5869.08
#2025-10-10|5710.15
#2025-10-13|5798.05
#2025-10-14|5786.92
#2025-10-15|5813.29
#2025-10-16|5776.89
#2025-10-17|5803.35
#2025-10-20|5866.16
#2025-10-21|5860.96
#2025-10-22|5830.43
#2025-10-23|5866.40
#2025-10-24|5916.26
#2025-10-27|5993.34
#2025-10-28|6015.36
#2025-10-29|6019.55
#2025-10-30|5956.00
#2025-10-31|5974.48
#2025-11-03|5985.67
#2025-11-04|5909.02
#2025-11-05|5929.13
#2025-11-06|5859.94
#2025-11-07|5863.90
#2025-11-10|5960.95
#2025-11-11|5971.01
#2025-11-12|5975.67
#2025-11-13|5870.31
#2025-11-14|5869.90
#2025-11-17|5818.62
#2025-11-18|5768.76
#2025-11-19|5795.43
#2025-11-20|5703.48
#2025-11-21|5751.54
#2025-11-24|5846.98
#2025-11-25|5897.47
#2025-11-26|5939.99
#2025-11-27|5940.45
#2025-11-28|5974.77
#2025-12-01|5943.39
#2025-12-02|5961.07
#2025-12-03|5979.63
#2025-12-04|5988.36
#2025-12-05|5999.20
#2025-12-08|5980.63
#2025-12-09|5977.26
#2025-12-10|6013.09
#2025-12-11|6022.10
#2025-12-12|5956.72
#2025-12-15|5946.20
#2025-12-16|5934.36
#2025-12-17|5860.36
#2025-12-18|5911.32
#2025-12-19|5966.92
#2025-12-22|6005.69
#2025-12-23|6035.90
#2025-12-24|6054.39
#2025-12-25|6054.39
#2025-12-26|6052.92
#2025-12-29|6031.25
#2025-12-30|6022.68
#2025-12-31|5979.71
#2026-01-01|5979.71
#2026-01-02|5989.56
#2026-01-05|6028.62
#2026-01-06|6058.23
#2026-01-07|6040.77
#2026-01-08|6037.94
#2026-01-09|6075.15
#2026-01-12|6086.92
#2026-01-13|6073.86
#2026-01-14|6037.63
#2026-01-15|6050.07
#2026-01-16|6047.97
#2026-01-19|6048.53
#2026-01-20|5920.35
#2026-01-21|5983.19
#2026-01-22|6018.82
#2026-01-23|6024.58
#2026-01-26|6055.91
#2026-01-27|6083.18
#2026-01-28|6084.05
#2026-01-29|6074.10
#2026-01-30|6040.74
#2026-02-02|6070.91
#2026-02-03|6015.63
#2026-02-04|5981.92
#2026-02-05|5902.92
#2026-02-06|6017.88
#2026-02-09|6054.92
#2026-02-10|6036.14
#2026-02-11|6031.33
#2026-02-12|5933.92
#2026-02-13|5936.73
#2026-02-16|5936.82
#2026-02-17|5943.09
#2026-02-18|5978.80
#2026-02-19|5964.17
#2026-02-20|6004.53
#2026-02-23|5942.42
#2026-02-24|5988.30
#2026-02-25|6043.92
#2026-02-26|6009.94
#2026-02-27|5981.39
#2026-03-02|5987.16
#2026-03-03|5930.29
#2026-03-04|5980.43
#2026-03-05|5950.99
#2026-03-06|5874.96
#2026-03-09|5925.81