Table Data - NASDAQ Global Excluding UK Large Mid Cap Net Total Return Index
| Title | NASDAQ Global Excluding UK Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGXGBLMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:51 PM CDT |
| Notes | For more information about this series, see: NQGXGBLMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 466.48 |
| 2001-04-02 | 460.59 |
| 2001-04-03 | 447.13 |
| 2001-04-04 | 448.35 |
| 2001-04-05 | 464.60 |
| 2001-04-06 | 458.80 |
| 2001-04-09 | 460.63 |
| 2001-04-10 | 470.28 |
| 2001-04-11 | 471.37 |
| 2001-04-12 | 478.39 |
| 2001-04-13 | . |
| 2001-04-16 | 475.44 |
| 2001-04-17 | 477.91 |
| 2001-04-18 | 494.52 |
| 2001-04-19 | 502.61 |
| 2001-04-20 | 499.51 |
| 2001-04-23 | 492.29 |
| 2001-04-24 | 488.27 |
| 2001-04-25 | 494.01 |
| 2001-04-26 | 497.23 |
| 2001-04-27 | 502.44 |
| 2001-04-30 | 503.05 |
| 2001-05-01 | 510.10 |
| 2001-05-02 | 511.19 |
| 2001-05-03 | 504.85 |
| 2001-05-04 | 509.84 |
| 2001-05-07 | 509.71 |
| 2001-05-08 | 507.30 |
| 2001-05-09 | 504.35 |
| 2001-05-10 | 505.27 |
| 2001-05-11 | 501.84 |
| 2001-05-14 | 500.39 |
| 2001-05-15 | 501.98 |
| 2001-05-16 | 511.84 |
| 2001-05-17 | 515.79 |
| 2001-05-18 | 516.47 |
| 2001-05-21 | 523.72 |
| 2001-05-22 | 522.45 |
| 2001-05-23 | 515.90 |
| 2001-05-24 | 517.14 |
| 2001-05-25 | 511.85 |
| 2001-05-28 | . |
| 2001-05-29 | 507.56 |
| 2001-05-30 | 499.59 |
| 2001-05-31 | 500.92 |
| 2001-06-01 | 502.21 |
| 2001-06-04 | 504.41 |
| 2001-06-05 | 509.86 |
| 2001-06-06 | 505.88 |
| 2001-06-07 | 508.00 |
| 2001-06-08 | 504.70 |
| 2001-06-11 | 499.41 |
| 2001-06-12 | 496.86 |
| 2001-06-13 | 494.11 |
| 2001-06-14 | 487.30 |
| 2001-06-15 | 484.97 |
| 2001-06-18 | 481.55 |
| 2001-06-19 | 482.28 |
| 2001-06-20 | 484.40 |
| 2001-06-21 | 488.79 |
| 2001-06-22 | 486.40 |
| 2001-06-25 | 484.95 |
| 2001-06-26 | 483.16 |
| 2001-06-27 | 480.96 |
| 2001-06-28 | 484.61 |
| 2001-06-29 | 486.75 |
| 2001-07-02 | 490.56 |
| 2001-07-03 | 489.40 |
| 2001-07-04 | . |
| 2001-07-05 | 481.34 |
| 2001-07-06 | 471.19 |
| 2001-07-09 | 473.00 |
| 2001-07-10 | 468.47 |
| 2001-07-11 | 466.71 |
| 2001-07-12 | 475.38 |
| 2001-07-13 | 477.16 |
| 2001-07-16 | 472.74 |
| 2001-07-17 | 475.03 |
| 2001-07-18 | 473.15 |
| 2001-07-19 | 476.49 |
| 2001-07-20 | 474.98 |
| 2001-07-23 | 468.25 |
| 2001-07-24 | 462.79 |
| 2001-07-25 | 467.08 |
| 2001-07-26 | 471.23 |
| 2001-07-27 | 473.10 |
| 2001-07-30 | 473.03 |
| 2001-07-31 | 476.70 |
| 2001-08-01 | 479.58 |
| 2001-08-02 | 482.55 |
| 2001-08-03 | 480.33 |
| 2001-08-06 | 476.06 |
| 2001-08-07 | 476.64 |
| 2001-08-08 | 469.85 |
| 2001-08-09 | 467.99 |
| 2001-08-10 | 469.40 |
| 2001-08-13 | 470.60 |
| 2001-08-14 | 471.60 |
| 2001-08-15 | 470.39 |
| 2001-08-16 | 469.45 |
| 2001-08-17 | 462.70 |
| 2001-08-20 | 463.79 |
| 2001-08-21 | 461.25 |
| 2001-08-22 | 464.51 |
| 2001-08-23 | 462.70 |
| 2001-08-24 | 470.14 |
| 2001-08-27 | 469.25 |
| 2001-08-28 | 462.75 |
| 2001-08-29 | 458.77 |
| 2001-08-30 | 451.13 |
| 2001-08-31 | 452.06 |
| 2001-09-03 | . |
| 2001-09-04 | 450.10 |
| 2001-09-05 | 446.64 |
| 2001-09-06 | 438.02 |
| 2001-09-07 | 431.42 |
| 2001-09-10 | 431.00 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 408.02 |
| 2001-09-18 | 405.90 |
| 2001-09-19 | 401.33 |
| 2001-09-20 | 389.03 |
| 2001-09-21 | 379.79 |
| 2001-09-24 | 393.48 |
| 2001-09-25 | 397.85 |
| 2001-09-26 | 396.54 |
| 2001-09-27 | 400.42 |
| 2001-09-28 | 409.04 |
| 2001-10-01 | 407.36 |
| 2001-10-02 | 411.61 |
| 2001-10-03 | 417.39 |
| 2001-10-04 | 419.87 |
| 2001-10-05 | 420.45 |
| 2001-10-08 | 417.95 |
| 2001-10-09 | 416.02 |
| 2001-10-10 | 423.47 |
| 2001-10-11 | 430.58 |
| 2001-10-12 | 429.43 |
| 2001-10-15 | 427.04 |
| 2001-10-16 | 430.48 |
| 2001-10-17 | 426.66 |
| 2001-10-18 | 422.32 |
| 2001-10-19 | 422.52 |
| 2001-10-22 | 427.89 |
| 2001-10-23 | 428.74 |
| 2001-10-24 | 430.30 |
| 2001-10-25 | 433.56 |
| 2001-10-26 | 435.65 |
| 2001-10-29 | 427.47 |
| 2001-10-30 | 419.92 |
| 2001-10-31 | 419.82 |
| 2001-11-01 | 427.62 |
| 2001-11-02 | 428.43 |
| 2001-11-05 | 434.41 |
| 2001-11-06 | 439.58 |
| 2001-11-07 | 439.04 |
| 2001-11-08 | 441.51 |
| 2001-11-09 | 440.63 |
| 2001-11-12 | 438.39 |
| 2001-11-13 | 445.19 |
| 2001-11-14 | 447.01 |
| 2001-11-15 | 449.05 |
| 2001-11-16 | 449.51 |
| 2001-11-19 | 453.97 |
| 2001-11-20 | 450.17 |
| 2001-11-21 | 447.86 |
| 2001-11-22 | . |
| 2001-11-23 | 452.19 |
| 2001-11-26 | 455.79 |
| 2001-11-27 | 452.97 |
| 2001-11-28 | 445.41 |
| 2001-11-29 | 448.33 |
| 2001-11-30 | 449.75 |
| 2001-12-03 | 445.83 |
| 2001-12-04 | 451.38 |
| 2001-12-05 | 462.16 |
| 2001-12-06 | 462.40 |
| 2001-12-07 | 458.91 |
| 2001-12-10 | 451.29 |
| 2001-12-11 | 450.34 |
| 2001-12-12 | 451.19 |
| 2001-12-13 | 444.05 |
| 2001-12-14 | 444.25 |
| 2001-12-17 | 449.11 |
| 2001-12-18 | 451.39 |
| 2001-12-19 | 452.22 |
| 2001-12-20 | 449.36 |
| 2001-12-21 | 450.16 |
| 2001-12-24 | 449.27 |
| 2001-12-25 | . |
| 2001-12-26 | 450.51 |
| 2001-12-27 | 455.37 |
| 2001-12-28 | 457.61 |
| 2001-12-31 | 455.20 |
| 2002-01-01 | . |
| 2002-01-02 | 457.15 |
| 2002-01-03 | 461.20 |
| 2002-01-04 | 464.42 |
| 2002-01-07 | 461.78 |
| 2002-01-08 | 458.53 |
| 2002-01-09 | 456.92 |
| 2002-01-10 | 455.98 |
| 2002-01-11 | 453.10 |
| 2002-01-14 | 449.33 |
| 2002-01-15 | 450.48 |
| 2002-01-16 | 443.70 |
| 2002-01-17 | 447.62 |
| 2002-01-18 | 444.93 |
| 2002-01-21 | . |
| 2002-01-22 | 441.36 |
| 2002-01-23 | 444.23 |
| 2002-01-24 | 446.40 |
| 2002-01-25 | 445.97 |
| 2002-01-28 | 446.55 |
| 2002-01-29 | 436.37 |
| 2002-01-30 | 437.73 |
| 2002-01-31 | 443.33 |
| 2002-02-01 | 440.74 |
| 2002-02-04 | 432.46 |
| 2002-02-05 | 429.47 |
| 2002-02-06 | 426.71 |
| 2002-02-07 | 426.92 |
| 2002-02-08 | 431.90 |
| 2002-02-11 | 437.80 |
| 2002-02-12 | 437.08 |
| 2002-02-13 | 440.50 |
| 2002-02-14 | 441.42 |
| 2002-02-15 | 437.26 |
| 2002-02-18 | . |
| 2002-02-19 | 428.60 |
| 2002-02-20 | 431.61 |
| 2002-02-21 | 428.48 |
| 2002-02-22 | 430.35 |
| 2002-02-25 | 436.15 |
| 2002-02-26 | 436.41 |
| 2002-02-27 | 438.48 |
| 2002-02-28 | 438.54 |
| 2002-03-01 | 446.76 |
| 2002-03-04 | 457.86 |
| 2002-03-05 | 455.97 |
| 2002-03-06 | 461.74 |
| 2002-03-07 | 462.80 |
| 2002-03-08 | 464.76 |
| 2002-03-11 | 465.93 |
| 2002-03-12 | 462.94 |
| 2002-03-13 | 459.22 |
| 2002-03-14 | 460.43 |
| 2002-03-15 | 465.08 |
| 2002-03-18 | 464.99 |
| 2002-03-19 | 467.29 |
| 2002-03-20 | 461.47 |
| 2002-03-21 | 461.28 |
| 2002-03-22 | 459.62 |
| 2002-03-25 | 453.87 |
| 2002-03-26 | 455.73 |
| 2002-03-27 | 457.55 |
| 2002-03-28 | 459.52 |
| 2002-03-29 | . |
| 2002-04-01 | 458.89 |
| 2002-04-02 | 456.38 |
| 2002-04-03 | 453.65 |
| 2002-04-04 | 453.39 |
| 2002-04-05 | 452.00 |
| 2002-04-08 | 450.87 |
| 2002-04-09 | 448.64 |
| 2002-04-10 | 453.21 |
| 2002-04-11 | 444.95 |
| 2002-04-12 | 446.78 |
| 2002-04-15 | 445.88 |
| 2002-04-16 | 454.94 |
| 2002-04-17 | 456.02 |
| 2002-04-18 | 455.68 |
| 2002-04-19 | 455.56 |
| 2002-04-22 | 450.65 |
| 2002-04-23 | 448.85 |
| 2002-04-24 | 446.53 |
| 2002-04-25 | 445.53 |
| 2002-04-26 | 440.79 |
| 2002-04-29 | 437.25 |
| 2002-04-30 | 440.84 |
| 2002-05-01 | 444.36 |
| 2002-05-02 | 442.67 |
| 2002-05-03 | 439.93 |
| 2002-05-06 | 433.67 |
| 2002-05-07 | 431.31 |
| 2002-05-08 | 444.04 |
| 2002-05-09 | 439.60 |
| 2002-05-10 | 434.31 |
| 2002-05-13 | 439.64 |
| 2002-05-14 | 446.21 |
| 2002-05-15 | 447.07 |
| 2002-05-16 | 448.77 |
| 2002-05-17 | 452.87 |
| 2002-05-20 | 448.55 |
| 2002-05-21 | 444.77 |
| 2002-05-22 | 446.39 |
| 2002-05-23 | 448.81 |
| 2002-05-24 | 445.99 |
| 2002-05-27 | . |
| 2002-05-28 | 443.77 |
| 2002-05-29 | 441.53 |
| 2002-05-30 | 440.07 |
| 2002-05-31 | 440.52 |
| 2002-06-03 | 433.27 |
| 2002-06-04 | 430.89 |
| 2002-06-05 | 432.55 |
| 2002-06-06 | 427.31 |
| 2002-06-07 | 425.04 |
| 2002-06-10 | 425.54 |
| 2002-06-11 | 420.98 |
| 2002-06-12 | 420.81 |
| 2002-06-13 | 416.93 |
| 2002-06-14 | 414.16 |
| 2002-06-17 | 423.02 |
| 2002-06-18 | 423.86 |
| 2002-06-19 | 417.41 |
| 2002-06-20 | 412.84 |
| 2002-06-21 | 407.79 |
| 2002-06-24 | 407.13 |
| 2002-06-25 | 403.60 |
| 2002-06-26 | 401.37 |
| 2002-06-27 | 407.01 |
| 2002-06-28 | 411.70 |
| 2002-07-01 | 405.23 |
| 2002-07-02 | 396.81 |
| 2002-07-03 | 396.51 |
| 2002-07-04 | . |
| 2002-07-05 | 410.59 |
| 2002-07-08 | 408.58 |
| 2002-07-09 | 402.44 |
| 2002-07-10 | 390.40 |
| 2002-07-11 | 389.04 |
| 2002-07-12 | 388.56 |
| 2002-07-15 | 384.82 |
| 2002-07-16 | 380.14 |
| 2002-07-17 | 383.33 |
| 2002-07-18 | 377.73 |
| 2002-07-19 | 365.22 |
| 2002-07-22 | 352.79 |
| 2002-07-23 | 343.26 |
| 2002-07-24 | 354.00 |
| 2002-07-25 | 354.71 |
| 2002-07-26 | 356.02 |
| 2002-07-29 | 372.46 |
| 2002-07-30 | 375.42 |
| 2002-07-31 | 376.66 |
| 2002-08-01 | 366.93 |
| 2002-08-02 | 360.80 |
| 2002-08-05 | 349.25 |
| 2002-08-06 | 356.50 |
| 2002-08-07 | 362.69 |
| 2002-08-08 | 372.84 |
| 2002-08-09 | 375.89 |
| 2002-08-12 | 373.67 |
| 2002-08-13 | 368.75 |
| 2002-08-14 | 377.66 |
| 2002-08-15 | 382.31 |
| 2002-08-16 | 382.97 |
| 2002-08-19 | 389.69 |
| 2002-08-20 | 385.32 |
| 2002-08-21 | 390.39 |
| 2002-08-22 | 395.16 |
| 2002-08-23 | 388.08 |
| 2002-08-26 | 389.84 |
| 2002-08-27 | 387.67 |
| 2002-08-28 | 379.74 |
| 2002-08-29 | 378.26 |
| 2002-08-30 | 378.29 |
| 2002-09-02 | . |
| 2002-09-03 | 363.73 |
| 2002-09-04 | 367.22 |
| 2002-09-05 | 363.11 |
| 2002-09-06 | 368.51 |
| 2002-09-09 | 370.25 |
| 2002-09-10 | 373.16 |
| 2002-09-11 | 375.01 |
| 2002-09-12 | 366.79 |
| 2002-09-13 | 365.37 |
| 2002-09-16 | 364.31 |
| 2002-09-17 | 360.11 |
| 2002-09-18 | 356.69 |
| 2002-09-19 | 348.88 |
| 2002-09-20 | 348.02 |
| 2002-09-23 | 342.04 |
| 2002-09-24 | 336.92 |
| 2002-09-25 | 343.13 |
| 2002-09-26 | 350.18 |
| 2002-09-27 | 342.90 |
| 2002-09-30 | 337.48 |
| 2002-10-01 | 345.60 |
| 2002-10-02 | 341.27 |
| 2002-10-03 | 337.49 |
| 2002-10-04 | 330.89 |
| 2002-10-07 | 324.30 |
| 2002-10-08 | 326.80 |
| 2002-10-09 | 319.99 |
| 2002-10-10 | 328.41 |
| 2002-10-11 | 340.33 |
| 2002-10-14 | 341.65 |
| 2002-10-15 | 356.99 |
| 2002-10-16 | 350.82 |
| 2002-10-17 | 358.07 |
| 2002-10-18 | 359.76 |
| 2002-10-21 | 364.27 |
| 2002-10-22 | 360.01 |
| 2002-10-23 | 360.55 |
| 2002-10-24 | 358.23 |
| 2002-10-25 | 362.78 |
| 2002-10-28 | 362.53 |
| 2002-10-29 | 357.42 |
| 2002-10-30 | 361.43 |
| 2002-10-31 | 361.79 |
| 2002-11-01 | 365.83 |
| 2002-11-04 | 370.48 |
| 2002-11-05 | 373.66 |
| 2002-11-06 | 375.20 |
| 2002-11-07 | 368.48 |
| 2002-11-08 | 365.59 |
| 2002-11-11 | 358.86 |
| 2002-11-12 | 361.24 |
| 2002-11-13 | 360.25 |
| 2002-11-14 | 367.36 |
| 2002-11-15 | 370.68 |
| 2002-11-18 | 368.61 |
| 2002-11-19 | 366.71 |
| 2002-11-20 | 370.91 |
| 2002-11-21 | 378.86 |
| 2002-11-22 | 378.72 |
| 2002-11-25 | 379.52 |
| 2002-11-26 | 372.51 |
| 2002-11-27 | 381.05 |
| 2002-11-28 | . |
| 2002-11-29 | 381.77 |
| 2002-12-02 | 381.30 |
| 2002-12-03 | 376.04 |
| 2002-12-04 | 374.18 |
| 2002-12-05 | 370.21 |
| 2002-12-06 | 372.23 |
| 2002-12-09 | 365.23 |
| 2002-12-10 | 369.13 |
| 2002-12-11 | 369.52 |
| 2002-12-12 | 368.59 |
| 2002-12-13 | 364.76 |
| 2002-12-16 | 371.34 |
| 2002-12-17 | 369.69 |
| 2002-12-18 | 364.27 |
| 2002-12-19 | 362.24 |
| 2002-12-20 | 366.11 |
| 2002-12-23 | 366.66 |
| 2002-12-24 | 365.75 |
| 2002-12-25 | . |
| 2002-12-26 | 365.63 |
| 2002-12-27 | 360.31 |
| 2002-12-30 | 361.77 |
| 2002-12-31 | 362.66 |
| 2003-01-01 | . |
| 2003-01-02 | 371.94 |
| 2003-01-03 | 373.24 |
| 2003-01-06 | 380.60 |
| 2003-01-07 | 377.40 |
| 2003-01-08 | 372.04 |
| 2003-01-09 | 377.90 |
| 2003-01-10 | 378.46 |
| 2003-01-13 | 379.06 |
| 2003-01-14 | 381.64 |
| 2003-01-15 | 377.67 |
| 2003-01-16 | 376.60 |
| 2003-01-17 | 371.79 |
| 2003-01-20 | . |
| 2003-01-21 | 366.38 |
| 2003-01-22 | 362.65 |
| 2003-01-23 | 366.03 |
| 2003-01-24 | 358.32 |
| 2003-01-27 | 351.44 |
| 2003-01-28 | 354.15 |
| 2003-01-29 | 355.71 |
| 2003-01-30 | 350.84 |
| 2003-01-31 | 353.77 |
| 2003-02-03 | 355.85 |
| 2003-02-04 | 351.77 |
| 2003-02-05 | 351.22 |
| 2003-02-06 | 348.08 |
| 2003-02-07 | 344.59 |
| 2003-02-10 | 345.12 |
| 2003-02-11 | 344.41 |
| 2003-02-12 | 341.02 |
| 2003-02-13 | 340.40 |
| 2003-02-14 | 346.32 |
| 2003-02-17 | . |
| 2003-02-18 | 352.97 |
| 2003-02-19 | 350.25 |
| 2003-02-20 | 348.08 |
| 2003-02-21 | 351.16 |
| 2003-02-24 | 346.33 |
| 2003-02-25 | 345.19 |
| 2003-02-26 | 342.07 |
| 2003-02-27 | 345.20 |
| 2003-02-28 | 347.22 |
| 2003-03-03 | 346.67 |
| 2003-03-04 | 342.01 |
| 2003-03-05 | 343.53 |
| 2003-03-06 | 340.28 |
| 2003-03-07 | 340.72 |
| 2003-03-10 | 333.36 |
| 2003-03-11 | 330.35 |
| 2003-03-12 | 329.78 |
| 2003-03-13 | 338.67 |
| 2003-03-14 | 341.72 |
| 2003-03-17 | 350.45 |
| 2003-03-18 | 352.08 |
| 2003-03-19 | 354.70 |
| 2003-03-20 | 356.00 |
| 2003-03-21 | 362.69 |
| 2003-03-24 | 352.67 |
| 2003-03-25 | 356.09 |
| 2003-03-26 | 354.88 |
| 2003-03-27 | 354.06 |
| 2003-03-28 | 352.58 |
| 2003-03-31 | 346.16 |
| 2003-04-01 | 349.60 |
| 2003-04-02 | 357.53 |
| 2003-04-03 | 356.32 |
| 2003-04-04 | 357.70 |
| 2003-04-07 | 360.71 |
| 2003-04-08 | 359.39 |
| 2003-04-09 | 355.73 |
| 2003-04-10 | 356.57 |
| 2003-04-11 | 355.52 |
| 2003-04-14 | 360.62 |
| 2003-04-15 | 364.12 |
| 2003-04-16 | 361.57 |
| 2003-04-17 | 366.17 |
| 2003-04-18 | . |
| 2003-04-21 | 365.96 |
| 2003-04-22 | 371.74 |
| 2003-04-23 | 374.53 |
| 2003-04-24 | 371.79 |
| 2003-04-25 | 366.69 |
| 2003-04-28 | 372.21 |
| 2003-04-29 | 373.53 |
| 2003-04-30 | 375.55 |
| 2003-05-01 | 376.40 |
| 2003-05-02 | 379.93 |
| 2003-05-05 | 380.73 |
| 2003-05-06 | 384.92 |
| 2003-05-07 | 383.78 |
| 2003-05-08 | 379.62 |
| 2003-05-09 | 384.18 |
| 2003-05-12 | 388.30 |
| 2003-05-13 | 387.62 |
| 2003-05-14 | 387.20 |
| 2003-05-15 | 389.25 |
| 2003-05-16 | 389.30 |
| 2003-05-19 | 381.41 |
| 2003-05-20 | 381.02 |
| 2003-05-21 | 381.65 |
| 2003-05-22 | 385.42 |
| 2003-05-23 | 387.15 |
| 2003-05-26 | . |
| 2003-05-27 | 392.61 |
| 2003-05-28 | 393.50 |
| 2003-05-29 | 393.81 |
| 2003-05-30 | 397.94 |
| 2003-06-02 | 401.27 |
| 2003-06-03 | 401.66 |
| 2003-06-04 | 406.70 |
| 2003-06-05 | 409.24 |
| 2003-06-06 | 409.04 |
| 2003-06-09 | 405.99 |
| 2003-06-10 | 408.29 |
| 2003-06-11 | 413.76 |
| 2003-06-12 | 415.00 |
| 2003-06-13 | 411.84 |
| 2003-06-16 | 419.26 |
| 2003-06-17 | 420.79 |
| 2003-06-18 | 419.95 |
| 2003-06-19 | 414.82 |
| 2003-06-20 | 415.26 |
| 2003-06-23 | 409.22 |
| 2003-06-24 | 408.40 |
| 2003-06-25 | 407.41 |
| 2003-06-26 | 409.33 |
| 2003-06-27 | 407.50 |
| 2003-06-30 | 406.41 |
| 2003-07-01 | 408.72 |
| 2003-07-02 | 414.27 |
| 2003-07-03 | 413.65 |
| 2003-07-04 | . |
| 2003-07-07 | 420.22 |
| 2003-07-08 | 421.13 |
| 2003-07-09 | 419.45 |
| 2003-07-10 | 414.73 |
| 2003-07-11 | 416.81 |
| 2003-07-14 | 420.67 |
| 2003-07-15 | 419.05 |
| 2003-07-16 | 416.54 |
| 2003-07-17 | 410.69 |
| 2003-07-18 | 414.21 |
| 2003-07-21 | 410.31 |
| 2003-07-22 | 412.99 |
| 2003-07-23 | 414.31 |
| 2003-07-24 | 414.43 |
| 2003-07-25 | 418.94 |
| 2003-07-28 | 419.84 |
| 2003-07-29 | 417.68 |
| 2003-07-30 | 415.65 |
| 2003-07-31 | 416.46 |
| 2003-08-01 | 413.69 |
| 2003-08-04 | 413.53 |
| 2003-08-05 | 409.05 |
| 2003-08-06 | 407.96 |
| 2003-08-07 | 410.29 |
| 2003-08-08 | 411.35 |
| 2003-08-11 | 413.44 |
| 2003-08-12 | 416.80 |
| 2003-08-13 | 416.29 |
| 2003-08-14 | 419.41 |
| 2003-08-15 | 419.95 |
| 2003-08-18 | 423.10 |
| 2003-08-19 | 424.40 |
| 2003-08-20 | 424.69 |
| 2003-08-21 | 426.18 |
| 2003-08-22 | 422.89 |
| 2003-08-25 | 421.90 |
| 2003-08-26 | 421.87 |
| 2003-08-27 | 422.76 |
| 2003-08-28 | 424.98 |
| 2003-08-29 | 427.56 |
| 2003-09-01 | . |
| 2003-09-02 | 432.97 |
| 2003-09-03 | 435.28 |
| 2003-09-04 | 435.96 |
| 2003-09-05 | 434.86 |
| 2003-09-08 | 438.89 |
| 2003-09-09 | 436.97 |
| 2003-09-10 | 432.08 |
| 2003-09-11 | 433.09 |
| 2003-09-12 | 434.44 |
| 2003-09-15 | 433.36 |
| 2003-09-16 | 438.53 |
| 2003-09-17 | 438.75 |
| 2003-09-18 | 443.37 |
| 2003-09-19 | 442.61 |
| 2003-09-22 | 437.20 |
| 2003-09-23 | 438.80 |
| 2003-09-24 | 433.52 |
| 2003-09-25 | 430.52 |
| 2003-09-26 | 427.59 |
| 2003-09-29 | 430.18 |
| 2003-09-30 | 427.15 |
| 2003-10-01 | 435.52 |
| 2003-10-02 | 437.77 |
| 2003-10-03 | 442.76 |
| 2003-10-06 | 444.34 |
| 2003-10-07 | 446.95 |
| 2003-10-08 | 445.38 |
| 2003-10-09 | 448.40 |
| 2003-10-10 | 449.53 |
| 2003-10-13 | 451.90 |
| 2003-10-14 | 453.40 |
| 2003-10-15 | 452.26 |
| 2003-10-16 | 454.48 |
| 2003-10-17 | 450.62 |
| 2003-10-20 | 452.29 |
| 2003-10-21 | 453.11 |
| 2003-10-22 | 447.61 |
| 2003-10-23 | 444.80 |
| 2003-10-24 | 444.10 |
| 2003-10-27 | 445.98 |
| 2003-10-28 | 451.47 |
| 2003-10-29 | 453.26 |
| 2003-10-30 | 453.30 |
| 2003-10-31 | 452.92 |
| 2003-11-03 | 455.69 |
| 2003-11-04 | 455.87 |
| 2003-11-05 | 454.71 |
| 2003-11-06 | 455.00 |
| 2003-11-07 | 455.89 |
| 2003-11-10 | 453.46 |
| 2003-11-11 | 451.30 |
| 2003-11-12 | 456.19 |
| 2003-11-13 | 458.42 |
| 2003-11-14 | 456.60 |
| 2003-11-17 | 450.96 |
| 2003-11-18 | 449.45 |
| 2003-11-19 | 449.81 |
| 2003-11-20 | 447.90 |
| 2003-11-21 | 448.86 |
| 2003-11-24 | 453.49 |
| 2003-11-25 | 455.23 |
| 2003-11-26 | 458.26 |
| 2003-11-27 | . |
| 2003-11-28 | 459.42 |
| 2003-12-01 | 465.03 |
| 2003-12-02 | 465.53 |
| 2003-12-03 | 465.90 |
| 2003-12-04 | 466.72 |
| 2003-12-05 | 464.10 |
| 2003-12-08 | 465.44 |
| 2003-12-09 | 463.52 |
| 2003-12-10 | 461.62 |
| 2003-12-11 | 465.42 |
| 2003-12-12 | 468.02 |
| 2003-12-15 | 468.09 |
| 2003-12-16 | 468.41 |
| 2003-12-17 | 468.15 |
| 2003-12-18 | 472.42 |
| 2003-12-19 | 473.09 |
| 2003-12-22 | 475.03 |
| 2003-12-23 | 476.50 |
| 2003-12-24 | 476.68 |
| 2003-12-25 | . |
| 2003-12-26 | 477.48 |
| 2003-12-29 | 482.65 |
| 2003-12-30 | 484.40 |
| 2003-12-31 | 485.87 |
| 2004-01-01 | . |
| 2004-01-02 | 486.84 |
| 2004-01-05 | 493.53 |
| 2004-01-06 | 494.32 |
| 2004-01-07 | 493.92 |
| 2004-01-08 | 496.84 |
| 2004-01-09 | 495.98 |
| 2004-01-12 | 496.87 |
| 2004-01-13 | 495.20 |
| 2004-01-14 | 497.82 |
| 2004-01-15 | 496.85 |
| 2004-01-16 | 498.75 |
| 2004-01-19 | . |
| 2004-01-20 | 501.10 |
| 2004-01-21 | 503.89 |
| 2004-01-22 | 504.41 |
| 2004-01-23 | 503.99 |
| 2004-01-26 | 506.01 |
| 2004-01-27 | 504.03 |
| 2004-01-28 | 498.99 |
| 2004-01-29 | 496.34 |
| 2004-01-30 | 495.46 |
| 2004-02-02 | 497.00 |
| 2004-02-03 | 497.35 |
| 2004-02-04 | 492.94 |
| 2004-02-05 | 494.29 |
| 2004-02-06 | 500.63 |
| 2004-02-09 | 501.61 |
| 2004-02-10 | 503.75 |
| 2004-02-11 | 507.31 |
| 2004-02-12 | 507.61 |
| 2004-02-13 | 505.74 |
| 2004-02-16 | . |
| 2004-02-17 | 510.59 |
| 2004-02-18 | 509.10 |
| 2004-02-19 | 506.86 |
| 2004-02-20 | 503.31 |
| 2004-02-23 | 502.58 |
| 2004-02-24 | 501.02 |
| 2004-02-25 | 501.36 |
| 2004-02-26 | 501.71 |
| 2004-02-27 | 503.66 |
| 2004-03-01 | 509.31 |
| 2004-03-02 | 507.24 |
| 2004-03-03 | 505.54 |
| 2004-03-04 | 507.94 |
| 2004-03-05 | 511.15 |
| 2004-03-08 | 507.76 |
| 2004-03-09 | 505.81 |
| 2004-03-10 | 498.35 |
| 2004-03-11 | 490.65 |
| 2004-03-12 | 493.09 |
| 2004-03-15 | 487.45 |
| 2004-03-16 | 491.06 |
| 2004-03-17 | 496.31 |
| 2004-03-18 | 497.17 |
| 2004-03-19 | 493.70 |
| 2004-03-22 | 486.59 |
| 2004-03-23 | 485.99 |
| 2004-03-24 | 485.04 |
| 2004-03-25 | 491.70 |
| 2004-03-26 | 492.46 |
| 2004-03-29 | 498.59 |
| 2004-03-30 | 500.27 |
| 2004-03-31 | 502.21 |
| 2004-04-01 | 506.13 |
| 2004-04-02 | 509.04 |
| 2004-04-05 | 511.73 |
| 2004-04-06 | 510.68 |
| 2004-04-07 | 509.95 |
| 2004-04-08 | 509.28 |
| 2004-04-09 | . |
| 2004-04-12 | 510.49 |
| 2004-04-13 | 504.88 |
| 2004-04-14 | 501.75 |
| 2004-04-15 | 500.67 |
| 2004-04-16 | 503.39 |
| 2004-04-19 | 503.46 |
| 2004-04-20 | 499.45 |
| 2004-04-21 | 499.20 |
| 2004-04-22 | 503.69 |
| 2004-04-23 | 504.67 |
| 2004-04-26 | 503.96 |
| 2004-04-27 | 503.77 |
| 2004-04-28 | 496.91 |
| 2004-04-29 | 493.00 |
| 2004-04-30 | 489.48 |
| 2004-05-03 | 492.53 |
| 2004-05-04 | 495.16 |
| 2004-05-05 | 497.33 |
| 2004-05-06 | 491.41 |
| 2004-05-07 | 483.40 |
| 2004-05-10 | 472.12 |
| 2004-05-11 | 475.87 |
| 2004-05-12 | 477.65 |
| 2004-05-13 | 476.15 |
| 2004-05-14 | 474.69 |
| 2004-05-17 | 469.19 |
| 2004-05-18 | 473.07 |
| 2004-05-19 | 477.68 |
| 2004-05-20 | 475.64 |
| 2004-05-21 | 478.99 |
| 2004-05-24 | 480.30 |
| 2004-05-25 | 485.26 |
| 2004-05-26 | 487.63 |
| 2004-05-27 | 492.40 |
| 2004-05-28 | 492.29 |
| 2004-05-31 | . |
| 2004-06-01 | 492.04 |
| 2004-06-02 | 493.56 |
| 2004-06-03 | 489.18 |
| 2004-06-04 | 492.05 |
| 2004-06-07 | 501.18 |
| 2004-06-08 | 501.50 |
| 2004-06-09 | 496.08 |
| 2004-06-10 | 497.45 |
| 2004-06-11 | . |
| 2004-06-14 | 491.07 |
| 2004-06-15 | 493.95 |
| 2004-06-16 | 495.08 |
| 2004-06-17 | 495.53 |
| 2004-06-18 | 496.66 |
| 2004-06-21 | 496.26 |
| 2004-06-22 | 496.24 |
| 2004-06-23 | 499.56 |
| 2004-06-24 | 502.02 |
| 2004-06-25 | 500.49 |
| 2004-06-28 | 501.02 |
| 2004-06-29 | 500.69 |
| 2004-06-30 | 502.49 |
| 2004-07-01 | 499.79 |
| 2004-07-02 | 498.58 |
| 2004-07-05 | . |
| 2004-07-06 | 493.99 |
| 2004-07-07 | 495.43 |
| 2004-07-08 | 492.62 |
| 2004-07-09 | 494.21 |
| 2004-07-12 | 494.73 |
| 2004-07-13 | 494.15 |
| 2004-07-14 | 492.82 |
| 2004-07-15 | 490.09 |
| 2004-07-16 | 489.77 |
| 2004-07-19 | 489.31 |
| 2004-07-20 | 490.52 |
| 2004-07-21 | 485.87 |
| 2004-07-22 | 484.94 |
| 2004-07-23 | 479.71 |
| 2004-07-26 | 477.58 |
| 2004-07-27 | 480.10 |
| 2004-07-28 | 480.29 |
| 2004-07-29 | 483.19 |
| 2004-07-30 | 484.71 |
| 2004-08-02 | 485.57 |
| 2004-08-03 | 484.35 |
| 2004-08-04 | 481.99 |
| 2004-08-05 | 477.41 |
| 2004-08-06 | 472.47 |
| 2004-08-09 | 471.65 |
| 2004-08-10 | 476.46 |
| 2004-08-11 | 474.21 |
| 2004-08-12 | 470.48 |
| 2004-08-13 | 471.07 |
| 2004-08-16 | 475.48 |
| 2004-08-17 | 477.06 |
| 2004-08-18 | 481.05 |
| 2004-08-19 | 482.01 |
| 2004-08-20 | 484.03 |
| 2004-08-23 | 483.50 |
| 2004-08-24 | 483.16 |
| 2004-08-25 | 485.95 |
| 2004-08-26 | 487.14 |
| 2004-08-27 | 488.46 |
| 2004-08-30 | 485.58 |
| 2004-08-31 | 487.13 |
| 2004-09-01 | 489.51 |
| 2004-09-02 | 493.22 |
| 2004-09-03 | 490.65 |
| 2004-09-06 | . |
| 2004-09-07 | 495.01 |
| 2004-09-08 | 493.85 |
| 2004-09-09 | 493.76 |
| 2004-09-10 | 496.99 |
| 2004-09-13 | 498.95 |
| 2004-09-14 | 500.48 |
| 2004-09-15 | 496.26 |
| 2004-09-16 | 497.75 |
| 2004-09-17 | 499.30 |
| 2004-09-20 | 497.64 |
| 2004-09-21 | 501.27 |
| 2004-09-22 | 496.07 |
| 2004-09-23 | 494.76 |
| 2004-09-24 | 494.37 |
| 2004-09-27 | 491.48 |
| 2004-09-28 | 493.61 |
| 2004-09-29 | 495.91 |
| 2004-09-30 | 497.52 |
| 2004-10-01 | 504.65 |
| 2004-10-04 | 507.17 |
| 2004-10-05 | 507.49 |
| 2004-10-06 | 509.93 |
| 2004-10-07 | 506.24 |
| 2004-10-08 | 505.13 |
| 2004-10-11 | 505.49 |
| 2004-10-12 | 502.07 |
| 2004-10-13 | 499.19 |
| 2004-10-14 | 496.52 |
| 2004-10-15 | 498.57 |
| 2004-10-18 | 499.99 |
| 2004-10-19 | 498.86 |
| 2004-10-20 | 498.23 |
| 2004-10-21 | 499.90 |
| 2004-10-22 | 497.46 |
| 2004-10-25 | 496.29 |
| 2004-10-26 | 501.03 |
| 2004-10-27 | 506.83 |
| 2004-10-28 | 508.87 |
| 2004-10-29 | 509.33 |
| 2004-11-01 | 510.21 |
| 2004-11-02 | 511.54 |
| 2004-11-03 | 517.28 |
| 2004-11-04 | 523.25 |
| 2004-11-05 | 526.20 |
| 2004-11-08 | 525.59 |
| 2004-11-09 | 524.92 |
| 2004-11-10 | 524.98 |
| 2004-11-11 | 528.51 |
| 2004-11-12 | 533.57 |
| 2004-11-15 | 534.38 |
| 2004-11-16 | 531.92 |
| 2004-11-17 | 536.49 |
| 2004-11-18 | 536.02 |
| 2004-11-19 | 532.88 |
| 2004-11-22 | 532.94 |
| 2004-11-23 | 533.56 |
| 2004-11-24 | 536.38 |
| 2004-11-25 | . |
| 2004-11-26 | 538.48 |
| 2004-11-29 | 538.44 |
| 2004-11-30 | 536.24 |
| 2004-12-01 | 541.59 |
| 2004-12-02 | 542.46 |
| 2004-12-03 | 543.43 |
| 2004-12-06 | 543.00 |
| 2004-12-07 | 538.99 |
| 2004-12-08 | 537.24 |
| 2004-12-09 | 537.31 |
| 2004-12-10 | 536.60 |
| 2004-12-13 | 541.75 |
| 2004-12-14 | 543.91 |
| 2004-12-15 | 547.17 |
| 2004-12-16 | 545.47 |
| 2004-12-17 | 542.72 |
| 2004-12-20 | 545.02 |
| 2004-12-21 | 548.06 |
| 2004-12-22 | 550.53 |
| 2004-12-23 | 552.34 |
| 2004-12-24 | . |
| 2004-12-27 | 552.97 |
| 2004-12-28 | 555.92 |
| 2004-12-29 | 555.52 |
| 2004-12-30 | 557.26 |
| 2004-12-31 | 557.19 |
| 2005-01-03 | 553.52 |
| 2005-01-04 | 546.73 |
| 2005-01-05 | 543.25 |
| 2005-01-06 | 543.26 |
| 2005-01-07 | 542.14 |
| 2005-01-10 | 544.29 |
| 2005-01-11 | 542.66 |
| 2005-01-12 | 544.77 |
| 2005-01-13 | 541.74 |
| 2005-01-14 | 543.48 |
| 2005-01-17 | . |
| 2005-01-18 | 546.50 |
| 2005-01-19 | 543.69 |
| 2005-01-20 | 538.75 |
| 2005-01-21 | 537.29 |
| 2005-01-24 | 536.79 |
| 2005-01-25 | 537.14 |
| 2005-01-26 | 541.24 |
| 2005-01-27 | 541.38 |
#2005-01-28| 539.82
#2005-01-31| 544.54
#2005-02-01| 546.92
#2005-02-02| 549.14
#2005-02-03| 547.09
#2005-02-04| 552.16
#2005-02-07| 551.73
#2005-02-08| 551.06
#2005-02-09| 548.48
#2005-02-10| 551.42
#2005-02-11| 555.00
#2005-02-14| 557.21
#2005-02-15| 558.94
#2005-02-16| 558.23
#2005-02-17| 556.53
#2005-02-18| 557.37
#2005-02-21| .
#2005-02-22| 554.02
#2005-02-23| 553.99
#2005-02-24| 557.12
#2005-02-25| 562.55
#2005-02-28| 562.47
#2005-03-01| 564.02
#2005-03-02| 563.35
#2005-03-03| 563.67
#2005-03-04| 569.71
#2005-03-07| 570.43
#2005-03-08| 570.03
#2005-03-09| 566.71
#2005-03-10| 565.65
#2005-03-11| 564.64
#2005-03-14| 564.97
#2005-03-15| 562.31
#2005-03-16| 559.44
#2005-03-17| 559.39
#2005-03-18| 558.66
#2005-03-21| 555.67
#2005-03-22| 552.84
#2005-03-23| 548.86
#2005-03-24| 548.33
#2005-03-25| .
#2005-03-28| 548.23
#2005-03-29| 544.49
#2005-03-30| 548.91
#2005-03-31| 550.81
#2005-04-01| 549.71
#2005-04-04| 547.68
#2005-04-05| 550.30
#2005-04-06| 552.04
#2005-04-07| 555.17
#2005-04-08| 552.11
#2005-04-11| 552.58
#2005-04-12| 552.53
#2005-04-13| 549.55
#2005-04-14| 543.49
#2005-04-15| 536.53
#2005-04-18| 533.64
#2005-04-19| 538.15
#2005-04-20| 534.37
#2005-04-21| 540.78
#2005-04-22| 540.23
#2005-04-25| 542.79
#2005-04-26| 539.48
#2005-04-27| 538.67
#2005-04-28| 533.96
#2005-04-29| 538.14
#2005-05-02| 540.09
#2005-05-03| 540.35
#2005-05-04| 546.69
#2005-05-05| 546.95
#2005-05-06| 547.48
#2005-05-09| 548.88
#2005-05-10| 545.03
#2005-05-11| 545.08
#2005-05-12| 540.65
#2005-05-13| 537.77
#2005-05-16| 539.89
#2005-05-17| 541.92
#2005-05-18| 547.19
#2005-05-19| 550.44
#2005-05-20| 549.03
#2005-05-23| 551.98
#2005-05-24| 552.58
#2005-05-25| 550.55
#2005-05-26| 552.86
#2005-05-27| 554.67
#2005-05-30| .
#2005-05-31| 552.05
#2005-06-01| 555.79
#2005-06-02| 557.15
#2005-06-03| 555.41
#2005-06-06| 556.12
#2005-06-07| 556.72
#2005-06-08| 556.85
#2005-06-09| 556.54
#2005-06-10| 556.15
#2005-06-13| 556.14
#2005-06-14| 557.44
#2005-06-15| 559.29
#2005-06-16| 561.47
#2005-06-17| 565.72
#2005-06-20| 564.08
#2005-06-21| 564.06
#2005-06-22| 564.93
#2005-06-23| 560.86
#2005-06-24| 557.39
#2005-06-27| 556.28
#2005-06-28| 559.58
#2005-06-29| 559.74
#2005-06-30| 557.58
#2005-07-01| 557.82
#2005-07-04| .
#2005-07-05| 560.09
#2005-07-06| 558.54
#2005-07-07| 557.72
#2005-07-08| 563.20
#2005-07-11| 568.84
#2005-07-12| 571.71
#2005-07-13| 571.27
#2005-07-14| 573.07
#2005-07-15| 572.61
#2005-07-18| 571.38
#2005-07-19| 573.95
#2005-07-20| 575.98
#2005-07-21| 576.30
#2005-07-22| 578.27
#2005-07-25| 576.31
#2005-07-26| 576.01
#2005-07-27| 578.79
#2005-07-28| 582.55
#2005-07-29| 581.20
#2005-08-01| 582.99
#2005-08-02| 587.68
#2005-08-03| 589.15
#2005-08-04| 586.02
#2005-08-05| 580.83
#2005-08-08| 580.74
#2005-08-09| 583.75
#2005-08-10| 586.90
#2005-08-11| 590.86
#2005-08-12| 588.73
#2005-08-15| 588.80
#2005-08-16| 583.99
#2005-08-17| 583.05
#2005-08-18| 579.63
#2005-08-19| 580.66
#2005-08-22| 584.21
#2005-08-23| 581.73
#2005-08-24| 579.58
#2005-08-25| 579.87
#2005-08-26| 577.60
#2005-08-29| 577.96
#2005-08-30| 576.67
#2005-08-31| 583.04
#2005-09-01| 587.81
#2005-09-02| 588.14
#2005-09-05| .
#2005-09-06| 593.80
#2005-09-07| 594.91
#2005-09-08| 592.87
#2005-09-09| 597.87
#2005-09-12| 596.82
#2005-09-13| 593.12
#2005-09-14| 593.20
#2005-09-15| 593.06
#2005-09-16| 596.40
#2005-09-19| 594.34
#2005-09-20| 593.83
#2005-09-21| 590.55
#2005-09-22| 589.50
#2005-09-23| 588.84
#2005-09-26| 592.14
#2005-09-27| 591.15
#2005-09-28| 594.04
#2005-09-29| 598.72
#2005-09-30| 600.24
#2005-10-03| 599.19
#2005-10-04| 596.78
#2005-10-05| 588.55
#2005-10-06| 583.76
#2005-10-07| 584.92
#2005-10-10| 582.45
#2005-10-11| 582.97
#2005-10-12| 579.15
#2005-10-13| 574.92
#2005-10-14| 579.06
#2005-10-17| 579.73
#2005-10-18| 573.82
#2005-10-19| 575.68
#2005-10-20| 571.17
#2005-10-21| 572.12
#2005-10-24| 578.74
#2005-10-25| 580.34
#2005-10-26| 579.30
#2005-10-27| 574.47
#2005-10-28| 578.34
#2005-10-31| 584.28
#2005-11-01| 585.39
#2005-11-02| 590.90
#2005-11-03| 593.79
#2005-11-04| 591.97
#2005-11-07| 593.01
#2005-11-08| 591.84
#2005-11-09| 592.05
#2005-11-10| 594.56
#2005-11-11| 597.52
#2005-11-14| 596.41
#2005-11-15| 594.02
#2005-11-16| 594.99
#2005-11-17| 601.61
#2005-11-18| 604.42
#2005-11-21| 607.85
#2005-11-22| 608.92
#2005-11-23| 612.69
#2005-11-24| .
#2005-11-25| 613.36
#2005-11-28| 611.01
#2005-11-29| 610.43
#2005-11-30| 607.94
#2005-12-01| 614.44
#2005-12-02| 616.96
#2005-12-05| 617.09
#2005-12-06| 618.51
#2005-12-07| 616.61
#2005-12-08| 616.23
#2005-12-09| 617.90
#2005-12-12| 621.47
#2005-12-13| 623.70
#2005-12-14| 626.49
#2005-12-15| 623.98
#2005-12-16| 624.68
#2005-12-19| 622.92
#2005-12-20| 622.26
#2005-12-21| 624.52
#2005-12-22| 627.07
#2005-12-23| 627.99
#2005-12-26| .
#2005-12-27| 624.34
#2005-12-28| 626.15
#2005-12-29| 625.54
#2005-12-30| 621.92
#2006-01-02| .
#2006-01-03| 632.84
#2006-01-04| 639.26
#2006-01-05| 639.88
#2006-01-06| 645.53
#2006-01-09| 647.34
#2006-01-10| 645.67
#2006-01-11| 649.12
#2006-01-12| 647.27
#2006-01-13| 646.86
#2006-01-16| .
#2006-01-17| 642.01
#2006-01-18| 636.52
#2006-01-19| 642.81
#2006-01-20| 635.55
#2006-01-23| 637.07
#2006-01-24| 639.44
#2006-01-25| 639.95
#2006-01-26| 644.92
#2006-01-27| 650.34
#2006-01-30| 650.41
#2006-01-31| 651.40
#2006-02-01| 651.88
#2006-02-02| 646.96
#2006-02-03| 642.69
#2006-02-06| 644.56
#2006-02-07| 640.43
#2006-02-08| 639.78
#2006-02-09| 641.75
#2006-02-10| 641.04
#2006-02-13| 637.67
#2006-02-14| 642.15
#2006-02-15| 643.00
#2006-02-16| 647.24
#2006-02-17| 647.28
#2006-02-20| .
#2006-02-21| 647.57
#2006-02-22| 650.31
#2006-02-23| 651.92
#2006-02-24| 652.76
#2006-02-27| 656.26
#2006-02-28| 650.95
#2006-03-01| 654.64
#2006-03-02| 654.50
#2006-03-03| 652.59
#2006-03-06| 650.30
#2006-03-07| 644.35
#2006-03-08| 643.21
#2006-03-09| 643.92
#2006-03-10| 646.63
#2006-03-13| 650.95
#2006-03-14| 656.67
#2006-03-15| 659.98
#2006-03-16| 661.81
#2006-03-17| 664.09
#2006-03-20| 664.78
#2006-03-21| 660.43
#2006-03-22| 662.58
#2006-03-23| 660.12
#2006-03-24| 662.14
#2006-03-27| 662.00
#2006-03-28| 659.80
#2006-03-29| 662.37
#2006-03-30| 667.12
#2006-03-31| 664.84
#2006-04-03| 668.93
#2006-04-04| 672.48
#2006-04-05| 675.64
#2006-04-06| 676.81
#2006-04-07| 670.93
#2006-04-10| 670.77
#2006-04-11| 665.99
#2006-04-12| 664.22
#2006-04-13| 664.62
#2006-04-14| .
#2006-04-17| 666.83
#2006-04-18| 674.99
#2006-04-19| 679.82
#2006-04-20| 680.63
#2006-04-21| 683.03
#2006-04-24| 681.12
#2006-04-25| 679.79
#2006-04-26| 682.74
#2006-04-27| 684.60
#2006-04-28| 684.53
#2006-05-01| 685.06
#2006-05-02| 690.16
#2006-05-03| 687.63
#2006-05-04| 690.76
#2006-05-05| 698.13
#2006-05-08| 700.68
#2006-05-09| 701.87
#2006-05-10| 700.50
#2006-05-11| 694.18
#2006-05-12| 684.79
#2006-05-15| 678.28
#2006-05-16| 676.58
#2006-05-17| 666.18
#2006-05-18| 658.71
#2006-05-19| 657.53
#2006-05-22| 648.83
#2006-05-23| 651.20
#2006-05-24| 647.92
#2006-05-25| 653.99
#2006-05-26| 661.10
#2006-05-29| .
#2006-05-30| 654.40
#2006-05-31| 655.88
#2006-06-01| 660.84
#2006-06-02| 666.37
#2006-06-05| 657.71
#2006-06-06| 648.70
#2006-06-07| 643.45
#2006-06-08| 632.84
#2006-06-09| 635.73
#2006-06-12| 627.94
#2006-06-13| 614.52
#2006-06-14| 618.34
#2006-06-15| 631.68
#2006-06-16| 633.48
#2006-06-19| 628.80
#2006-06-20| 628.19
#2006-06-21| 633.66
#2006-06-22| 633.77
#2006-06-23| 633.05
#2006-06-26| 635.13
#2006-06-27| 632.19
#2006-06-28| 632.32
#2006-06-29| 645.60
#2006-06-30| 655.51
#2006-07-03| 660.16
#2006-07-04| .
#2006-07-05| 653.34
#2006-07-06| 656.08
#2006-07-07| 654.85
#2006-07-10| 655.94
#2006-07-11| 655.47
#2006-07-12| 649.90
#2006-07-13| 640.97
#2006-07-14| 633.80
#2006-07-17| 629.15
#2006-07-18| 627.15
#2006-07-19| 638.59
#2006-07-20| 640.00
#2006-07-21| 635.62
#2006-07-24| 643.11
#2006-07-25| 647.82
#2006-07-26| 647.95
#2006-07-27| 652.09
#2006-07-28| 658.68
#2006-07-31| 658.70
#2006-08-01| 654.36
#2006-08-02| 659.93
#2006-08-03| 659.42
#2006-08-04| 662.62
#2006-08-07| 657.76
#2006-08-08| 657.98
#2006-08-09| 659.19
#2006-08-10| 658.03
#2006-08-11| 656.13
#2006-08-14| 657.78
#2006-08-15| 665.50
#2006-08-16| 672.77
#2006-08-17| 674.51
#2006-08-18| 674.42
#2006-08-21| 673.04
#2006-08-22| 673.76
#2006-08-23| 670.64
#2006-08-24| 670.14
#2006-08-25| 668.82
#2006-08-28| 671.36
#2006-08-29| 673.49
#2006-08-30| 675.56
#2006-08-31| 675.71
#2006-09-01| 678.64
#2006-09-04| .
#2006-09-05| 682.21
#2006-09-06| 675.12
#2006-09-07| 669.09
#2006-09-08| 669.81
#2006-09-11| 665.97
#2006-09-12| 671.48
#2006-09-13| 674.50
#2006-09-14| 675.43
#2006-09-15| 675.29
#2006-09-18| 677.25
#2006-09-19| 676.12
#2006-09-20| 677.94
#2006-09-21| 677.23
#2006-09-22| 674.32
#2006-09-25| 676.13
#2006-09-26| 679.86
#2006-09-27| 684.31
#2006-09-28| 685.73
#2006-09-29| 684.59
#2006-10-02| 685.08
#2006-10-03| 683.72
#2006-10-04| 687.71
#2006-10-05| 693.22
#2006-10-06| 690.12
#2006-10-09| 690.82
#2006-10-10| 692.25
#2006-10-11| 690.91
#2006-10-12| 695.84
#2006-10-13| 698.09
#2006-10-16| 701.60
#2006-10-17| 697.87
#2006-10-18| 699.46
#2006-10-19| 701.45
#2006-10-20| 702.80
#2006-10-23| 705.28
#2006-10-24| 705.61
#2006-10-25| 708.53
#2006-10-26| 713.28
#2006-10-27| 710.13
#2006-10-30| 707.88
#2006-10-31| 709.22
#2006-11-01| 707.47
#2006-11-02| 706.28
#2006-11-03| 705.77
#2006-11-06| 712.22
#2006-11-07| 716.33
#2006-11-08| 715.60
#2006-11-09| 714.04
#2006-11-10| 715.50
#2006-11-13| 715.53
#2006-11-14| 719.78
#2006-11-15| 722.18
#2006-11-16| 722.70
#2006-11-17| 721.60
#2006-11-20| 719.77
#2006-11-21| 722.32
#2006-11-22| 727.82
#2006-11-23| .
#2006-11-24| 727.20
#2006-11-27| 719.69
#2006-11-28| 719.13
#2006-11-29| 727.85
#2006-11-30| 730.60
#2006-12-01| 729.46
#2006-12-04| 734.22
#2006-12-05| 737.76
#2006-12-06| 738.82
#2006-12-07| 738.09
#2006-12-08| 737.69
#2006-12-11| 737.83
#2006-12-12| 737.90
#2006-12-13| 739.11
#2006-12-14| 744.46
#2006-12-15| 745.08
#2006-12-18| 743.86
#2006-12-19| 742.71
#2006-12-20| 745.30
#2006-12-21| 743.42
#2006-12-22| 740.26
#2006-12-25| .
#2006-12-26| 741.51
#2006-12-27| 748.09
#2006-12-28| 748.61
#2006-12-29| 747.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 749.64
#2007-01-04| 747.08
#2007-01-05| 740.49
#2007-01-08| 741.01
#2007-01-09| 740.38
#2007-01-10| 736.90
#2007-01-11| 741.72
#2007-01-12| 747.68
#2007-01-15| .
#2007-01-16| 750.09
#2007-01-17| 749.91
#2007-01-18| 748.38
#2007-01-19| 750.79
#2007-01-22| 749.60
#2007-01-23| 752.39
#2007-01-24| 757.72
#2007-01-25| 752.51
#2007-01-26| 748.86
#2007-01-29| 749.05
#2007-01-30| 753.15
#2007-01-31| 755.96
#2007-02-01| 762.37
#2007-02-02| 763.46
#2007-02-05| 762.35
#2007-02-06| 764.73
#2007-02-07| 767.04
#2007-02-08| 765.02
#2007-02-09| 763.22
#2007-02-12| 758.63
#2007-02-13| 764.10
#2007-02-14| 772.09
#2007-02-15| 775.20
#2007-02-16| 774.60
#2007-02-19| .
#2007-02-20| 776.37
#2007-02-21| 774.64
#2007-02-22| 775.47
#2007-02-23| 775.73
#2007-02-26| 776.40
#2007-02-27| 756.02
#2007-02-28| 750.43
#2007-03-01| 745.80
#2007-03-02| 739.93
#2007-03-05| 727.65
#2007-03-06| 738.62
#2007-03-07| 739.57
#2007-03-08| 746.63
#2007-03-09| 747.92
#2007-03-12| 751.26
#2007-03-13| 740.73
#2007-03-14| 735.08
#2007-03-15| 741.72
#2007-03-16| 740.62
#2007-03-19| 749.19
#2007-03-20| 753.95
#2007-03-21| 762.24
#2007-03-22| 768.42
#2007-03-23| 769.75
#2007-03-26| 769.21
#2007-03-27| 766.16
#2007-03-28| 761.74
#2007-03-29| 764.92
#2007-03-30| 764.74
#2007-04-02| 765.54
#2007-04-03| 772.81
#2007-04-04| 776.50
#2007-04-05| 778.99
#2007-04-06| .
#2007-04-09| 779.25
#2007-04-10| 783.48
#2007-04-11| 780.78
#2007-04-12| 783.27
#2007-04-13| 785.60
#2007-04-16| 794.62
#2007-04-17| 795.65
#2007-04-18| 796.58
#2007-04-19| 792.81
#2007-04-20| 800.55
#2007-04-23| 799.49
#2007-04-24| 798.47
#2007-04-25| 804.09
#2007-04-26| 803.73
#2007-04-27| 802.39
#2007-04-30| 798.26
#2007-05-01| 797.64
#2007-05-02| 802.85
#2007-05-03| 805.48
#2007-05-04| 809.19
#2007-05-07| 813.05
#2007-05-08| 809.03
#2007-05-09| 812.63
#2007-05-10| 804.16
#2007-05-11| 808.40
#2007-05-14| 808.89
#2007-05-15| 808.64
#2007-05-16| 812.02
#2007-05-17| 810.87
#2007-05-18| 815.22
#2007-05-21| 817.17
#2007-05-22| 818.37
#2007-05-23| 820.03
#2007-05-24| 811.85
#2007-05-25| 813.66
#2007-05-28| .
#2007-05-29| 816.93
#2007-05-30| 818.55
#2007-05-31| 823.98
#2007-06-01| 828.88
#2007-06-04| 831.10
#2007-06-05| 828.50
#2007-06-06| 820.30
#2007-06-07| 808.64
#2007-06-08| 809.27
#2007-06-11| 811.82
#2007-06-12| 805.24
#2007-06-13| 810.91
#2007-06-14| 818.65
#2007-06-15| 826.65
#2007-06-18| 828.18
#2007-06-19| 828.99
#2007-06-20| 824.60
#2007-06-21| 825.37
#2007-06-22| 819.01
#2007-06-25| 815.64
#2007-06-26| 812.38
#2007-06-27| 813.24
#2007-06-28| 817.75
#2007-06-29| 820.27
#2007-07-02| 828.39
#2007-07-03| 832.98
#2007-07-04| .
#2007-07-05| 834.45
#2007-07-06| 838.31
#2007-07-09| 841.41
#2007-07-10| 835.36
#2007-07-11| 836.23
#2007-07-12| 847.63
#2007-07-13| 852.91
#2007-07-16| 851.81
#2007-07-17| 850.76
#2007-07-18| 847.12
#2007-07-19| 852.98
#2007-07-20| 847.54
#2007-07-23| 849.71
#2007-07-24| 838.65
#2007-07-25| 834.91
#2007-07-26| 817.58
#2007-07-27| 803.58
#2007-07-30| 809.20
#2007-07-31| 809.33
#2007-08-01| 803.11
#2007-08-02| 807.42
#2007-08-03| 796.28
#2007-08-06| 801.12
#2007-08-07| 805.10
#2007-08-08| 818.97
#2007-08-09| 801.79
#2007-08-10| 791.07
#2007-08-13| 794.47
#2007-08-14| 783.18
#2007-08-15| 770.23
#2007-08-16| 758.21
#2007-08-17| 768.73
#2007-08-20| 776.72
#2007-08-21| 779.22
#2007-08-22| 789.53
#2007-08-23| 794.43
#2007-08-24| 801.02
#2007-08-27| 800.43
#2007-08-28| 786.99
#2007-08-29| 795.04
#2007-08-30| 796.79
#2007-08-31| 808.42
#2007-09-03| .
#2007-09-04| 814.27
#2007-09-05| 806.73
#2007-09-06| 810.74
#2007-09-07| 801.07
#2007-09-10| 796.17
#2007-09-11| 806.30
#2007-09-12| 808.29
#2007-09-13| 813.39
#2007-09-14| 814.44
#2007-09-17| 809.08
#2007-09-18| 822.46
#2007-09-19| 838.26
#2007-09-20| 838.66
#2007-09-21| 840.89
#2007-09-24| 840.89
#2007-09-25| 840.68
#2007-09-26| 844.84
#2007-09-27| 852.66
#2007-09-28| 853.74
#2007-10-01| 861.90
#2007-10-02| 864.87
#2007-10-03| 862.74
#2007-10-04| 861.95
#2007-10-05| 871.19
#2007-10-08| 868.51
#2007-10-09| 875.05
#2007-10-10| 877.28
#2007-10-11| 880.09
#2007-10-12| 879.23
#2007-10-15| 876.17
#2007-10-16| 867.29
#2007-10-17| 869.49
#2007-10-18| 870.88
#2007-10-19| 856.15
#2007-10-22| 848.77
#2007-10-23| 860.50
#2007-10-24| 858.01
#2007-10-25| 862.45
#2007-10-26| 875.08
#2007-10-29| 883.79
#2007-10-30| 879.75
#2007-10-31| 888.75
#2007-11-01| 874.31
#2007-11-02| 870.86
#2007-11-05| 863.16
#2007-11-06| 872.85
#2007-11-07| 862.62
#2007-11-08| 856.19
#2007-11-09| 845.47
#2007-11-12| 831.16
#2007-11-13| 844.06
#2007-11-14| 850.33
#2007-11-15| 839.42
#2007-11-16| 836.83
#2007-11-19| 824.38
#2007-11-20| 830.13
#2007-11-21| 814.27
#2007-11-22| .
#2007-11-23| 824.00
#2007-11-26| 819.53
#2007-11-27| 823.46
#2007-11-28| 838.55
#2007-11-29| 844.91
#2007-11-30| 851.05
#2007-12-03| 847.97
#2007-12-04| 844.35
#2007-12-05| 854.12
#2007-12-06| 862.45
#2007-12-07| 864.60
#2007-12-10| 869.02
#2007-12-11| 858.69
#2007-12-12| 859.05
#2007-12-13| 848.84
#2007-12-14| 837.74
#2007-12-17| 820.84
#2007-12-18| 823.20
#2007-12-19| 822.32
#2007-12-20| 824.79
#2007-12-21| 837.45
#2007-12-24| 844.16
#2007-12-25| .
#2007-12-26| 848.52
#2007-12-27| 844.26
#2007-12-28| 846.74
#2007-12-31| 843.81
#2008-01-01| .
#2008-01-02| 838.16
#2008-01-03| 835.84
#2008-01-04| 820.82
#2008-01-07| 816.00
#2008-01-08| 811.82
#2008-01-09| 815.56
#2008-01-10| 816.27
#2008-01-11| 808.77
#2008-01-14| 815.68
#2008-01-15| 797.44
#2008-01-16| 782.22
#2008-01-17| 771.01
#2008-01-18| 765.49
#2008-01-21| .
#2008-01-22| 735.49
#2008-01-23| 742.52
#2008-01-24| 761.67
#2008-01-25| 763.74
#2008-01-28| 765.11
#2008-01-29| 772.54
#2008-01-30| 767.16
#2008-01-31| 774.29
#2008-02-01| 787.68
#2008-02-04| 788.00
#2008-02-05| 765.01
#2008-02-06| 757.47
#2008-02-07| 754.91
#2008-02-08| 753.27
#2008-02-11| 752.89
#2008-02-12| 763.41
#2008-02-13| 769.00
#2008-02-14| 771.01
#2008-02-15| 769.37
#2008-02-18| .
#2008-02-19| 776.07
#2008-02-20| 771.23
#2008-02-21| 772.81
#2008-02-22| 773.63
#2008-02-25| 784.91
#2008-02-26| 792.70
#2008-02-27| 799.09
#2008-02-28| 794.25
#2008-02-29| 777.99
#2008-03-03| 770.36
#2008-03-04| 765.47
#2008-03-05| 771.21
#2008-03-06| 763.42
#2008-03-07| 752.33
#2008-03-10| 740.50
#2008-03-11| 757.85
#2008-03-12| 762.08
#2008-03-13| 758.68
#2008-03-14| 748.71
#2008-03-17| 732.94
#2008-03-18| 754.70
#2008-03-19| 744.31
#2008-03-20| 745.57
#2008-03-21| .
#2008-03-24| 754.79
#2008-03-25| 770.52
#2008-03-26| 770.68
#2008-03-27| 768.25
#2008-03-28| 766.19
#2008-03-31| 765.38
#2008-04-01| 780.41
#2008-04-02| 788.10
#2008-04-03| 790.54
#2008-04-04| 793.71
#2008-04-07| 797.59
#2008-04-08| 792.45
#2008-04-09| 787.11
#2008-04-10| 789.82
#2008-04-11| 781.73
#2008-04-14| 775.56
#2008-04-15| 778.94
#2008-04-16| 795.50
#2008-04-17| 795.00
#2008-04-18| 802.29
#2008-04-21| 807.97
#2008-04-22| 803.48
#2008-04-23| 804.55
#2008-04-24| 803.56
#2008-04-25| 809.62
#2008-04-28| 811.71
#2008-04-29| 807.49
#2008-04-30| 807.76
#2008-05-01| 811.95
#2008-05-02| 819.20
#2008-05-05| 819.41
#2008-05-06| 823.25
#2008-05-07| 815.41
#2008-05-08| 816.02
#2008-05-09| 810.01
#2008-05-12| 816.73
#2008-05-13| 818.88
#2008-05-14| 821.81
#2008-05-15| 829.74
#2008-05-16| 835.58
#2008-05-19| 838.69
#2008-05-20| 832.31
#2008-05-21| 824.62
#2008-05-22| 823.80
#2008-05-23| 815.39
#2008-05-26| .
#2008-05-27| 813.02
#2008-05-28| 814.72
#2008-05-29| 818.23
#2008-05-30| 822.66
#2008-06-02| 818.43
#2008-06-03| 813.06
#2008-06-04| 810.74
#2008-06-05| 818.85
#2008-06-06| 807.67
#2008-06-09| 802.68
#2008-06-10| 791.54
#2008-06-11| 783.80
#2008-06-12| 780.29
#2008-06-13| 786.37
#2008-06-16| 790.92
#2008-06-17| 792.14
#2008-06-18| 786.44
#2008-06-19| 782.63
#2008-06-20| 772.08
#2008-06-23| 768.16
#2008-06-24| 765.40
#2008-06-25| 770.34
#2008-06-26| 757.75
#2008-06-27| 753.15
#2008-06-30| 754.32
#2008-07-01| 749.65
#2008-07-02| 740.59
#2008-07-03| 736.45
#2008-07-04| .
#2008-07-07| 733.18
#2008-07-08| 733.66
#2008-07-09| 731.71
#2008-07-10| 732.89
#2008-07-11| 727.98
#2008-07-14| 725.07
#2008-07-15| 714.74
#2008-07-16| 722.59
#2008-07-17| 733.60
#2008-07-18| 733.47
#2008-07-21| 738.59
#2008-07-22| 743.03
#2008-07-23| 747.54
#2008-07-24| 737.17
#2008-07-25| 734.05
#2008-07-28| 726.75
#2008-07-29| 730.35
#2008-07-30| 742.34
#2008-07-31| 738.53
#2008-08-01| 731.63
#2008-08-04| 723.62
#2008-08-05| 732.93
#2008-08-06| 738.37
#2008-08-07| 729.79
#2008-08-08| 732.36
#2008-08-11| 737.79
#2008-08-12| 731.29
#2008-08-13| 724.86
#2008-08-14| 727.76
#2008-08-15| 725.67
#2008-08-18| 720.45
#2008-08-19| 709.85
#2008-08-20| 715.39
#2008-08-21| 716.80
#2008-08-22| 721.24
#2008-08-25| 713.62
#2008-08-26| 712.58
#2008-08-27| 717.93
#2008-08-28| 726.50
#2008-08-29| 724.75
#2008-09-01| .
#2008-09-02| 716.00
#2008-09-03| 710.77
#2008-09-04| 692.24
#2008-09-05| 685.34
#2008-09-08| 700.81
#2008-09-09| 680.97
#2008-09-10| 680.61
#2008-09-11| 679.22
#2008-09-12| 688.30
#2008-09-15| 663.43
#2008-09-16| 658.02
#2008-09-17| 637.47
#2008-09-18| 650.38
#2008-09-19| 689.09
#2008-09-22| 678.02
#2008-09-23| 668.57
#2008-09-24| 666.45
#2008-09-25| 675.12
#2008-09-26| 669.74
#2008-09-29| 624.38
#2008-09-30| 635.56
#2008-10-01| 636.12
#2008-10-02| 612.66
#2008-10-03| 607.50
#2008-10-06| 572.46
#2008-10-07| 552.78
#2008-10-08| 532.81
#2008-10-09| 510.45
#2008-10-10| 488.57
#2008-10-13| 534.27
#2008-10-14| 547.69
#2008-10-15| 508.42
#2008-10-16| 501.78
#2008-10-17| 505.69
#2008-10-20| 526.13
#2008-10-21| 516.85
#2008-10-22| 484.49
#2008-10-23| 482.06
#2008-10-24| 461.34
#2008-10-27| 440.44
#2008-10-28| 471.86
#2008-10-29| 485.54
#2008-10-30| 504.84
#2008-10-31| 508.63
#2008-11-03| 513.00
#2008-11-04| 535.34
#2008-11-05| 522.31
#2008-11-06| 492.22
#2008-11-07| 500.55
#2008-11-10| 502.44
#2008-11-11| 484.35
#2008-11-12| 465.13
#2008-11-13| 478.49
#2008-11-14| 470.28
#2008-11-17| 459.18
#2008-11-18| 458.16
#2008-11-19| 437.18
#2008-11-20| 410.60
#2008-11-21| 424.60
#2008-11-24| 450.57
#2008-11-25| 458.42
#2008-11-26| 467.20
#2008-11-27| .
#2008-11-28| 475.37
#2008-12-01| 444.32
#2008-12-02| 451.73
#2008-12-03| 459.16
#2008-12-04| 451.15
#2008-12-05| 455.04
#2008-12-08| 479.77
#2008-12-09| 474.79
#2008-12-10| 483.34
#2008-12-11| 478.86
#2008-12-12| 475.47
#2008-12-15| 477.16
#2008-12-16| 492.28
#2008-12-17| 498.31
#2008-12-18| 494.61
#2008-12-19| 489.56
#2008-12-22| 481.43
#2008-12-23| 477.99
#2008-12-24| 478.15
#2008-12-25| .
#2008-12-26| 480.59
#2008-12-29| 484.27
#2008-12-30| 492.95
#2008-12-31| 495.55
#2009-01-01| .
#2009-01-02| 509.19
#2009-01-05| 510.29
#2009-01-06| 512.29
#2009-01-07| 504.83
#2009-01-08| 502.86
#2009-01-09| 494.25
#2009-01-12| 483.14
#2009-01-13| 477.96
#2009-01-14| 464.96
#2009-01-15| 459.97
#2009-01-16| 466.77
#2009-01-19| .
#2009-01-20| 444.83
#2009-01-21| 454.13
#2009-01-22| 449.94
#2009-01-23| 447.27
#2009-01-26| 454.33
#2009-01-27| 460.18
#2009-01-28| 473.31
#2009-01-29| 463.00
#2009-01-30| 452.88
#2009-02-02| 448.30
#2009-02-03| 455.51
#2009-02-04| 457.46
#2009-02-05| 460.04
#2009-02-06| 470.85
#2009-02-09| 474.10
#2009-02-10| 459.28
#2009-02-11| 458.69
#2009-02-12| 454.80
#2009-02-13| 455.26
#2009-02-16| .
#2009-02-17| 432.62
#2009-02-18| 429.82
#2009-02-19| 429.10
#2009-02-20| 419.75
#2009-02-23| 411.88
#2009-02-24| 418.08
#2009-02-25| 416.35
#2009-02-26| 415.21
#2009-02-27| 408.94
#2009-03-02| 389.54
#2009-03-03| 386.16
#2009-03-04| 395.66
#2009-03-05| 384.16
#2009-03-06| 383.15
#2009-03-09| 379.17
#2009-03-10| 398.71
#2009-03-11| 402.82
#2009-03-12| 411.08
#2009-03-13| 417.05
#2009-03-16| 420.98
#2009-03-17| 428.68
#2009-03-18| 435.06
#2009-03-19| 441.56
#2009-03-20| 434.16
#2009-03-23| 457.15
#2009-03-24| 453.83
#2009-03-25| 457.43
#2009-03-26| 466.11
#2009-03-27| 456.94
#2009-03-30| 438.72
#2009-03-31| 444.63
#2009-04-01| 451.48
#2009-04-02| 470.28
#2009-04-03| 472.56
#2009-04-06| 470.26
#2009-04-07| 462.04
#2009-04-08| 463.65
#2009-04-09| 478.93
#2009-04-10| .
#2009-04-13| 481.63
#2009-04-14| 479.04
#2009-04-15| 480.01
#2009-04-16| 486.14
#2009-04-17| 488.37
#2009-04-20| 472.11
#2009-04-21| 475.64
#2009-04-22| 475.79
#2009-04-23| 480.35
#2009-04-24| 489.21
#2009-04-27| 484.68
#2009-04-28| 479.50
#2009-04-29| 491.15
#2009-04-30| 495.63
#2009-05-01| 497.11
#2009-05-04| 514.31
#2009-05-05| 513.81
#2009-05-06| 520.45
#2009-05-07| 520.13
#2009-05-08| 530.89
#2009-05-11| 524.95
#2009-05-12| 523.65
#2009-05-13| 512.33
#2009-05-14| 512.16
#2009-05-15| 512.61
#2009-05-18| 522.53
#2009-05-19| 529.18
#2009-05-20| 532.58
#2009-05-21| 523.83
#2009-05-22| 525.61
#2009-05-25| .
#2009-05-26| 533.59
#2009-05-27| 531.32
#2009-05-28| 534.27
#2009-05-29| 542.63
#2009-06-01| 556.56
#2009-06-02| 558.85
#2009-06-03| 550.48
#2009-06-04| 552.60
#2009-06-05| 551.36
#2009-06-08| 546.59
#2009-06-09| 549.67
#2009-06-10| 553.40
#2009-06-11| 557.77
#2009-06-12| 556.79
#2009-06-15| 542.78
#2009-06-16| 537.78
#2009-06-17| 533.21
#2009-06-18| 535.79
#2009-06-19| 538.91
#2009-06-22| 525.35
#2009-06-23| 523.90
#2009-06-24| 531.43
#2009-06-25| 536.84
#2009-06-26| 540.49
#2009-06-29| 544.11
#2009-06-30| 540.95
#2009-07-01| 545.77
#2009-07-02| 533.15
#2009-07-03| .
#2009-07-06| 528.96
#2009-07-07| 523.12
#2009-07-08| 518.38
#2009-07-09| 520.83
#2009-07-10| 517.86
#2009-07-13| 523.67
#2009-07-14| 530.15
#2009-07-15| 545.40
#2009-07-16| 550.31
#2009-07-17| 552.37
#2009-07-20| 560.86
#2009-07-21| 565.11
#2009-07-22| 564.75
#2009-07-23| 575.90
#2009-07-24| 577.80
#2009-07-27| 580.93
#2009-07-28| 579.79
#2009-07-29| 576.00
#2009-07-30| 584.07
#2009-07-31| 588.05
#2009-08-03| 599.20
#2009-08-04| 599.68
#2009-08-05| 596.58
#2009-08-06| 595.19
#2009-08-07| 597.18
#2009-08-10| 596.07
#2009-08-11| 589.97
#2009-08-12| 593.95
#2009-08-13| 601.35
#2009-08-14| 597.78
#2009-08-17| 580.40
#2009-08-18| 585.70
#2009-08-19| 588.41
#2009-08-20| 595.61
#2009-08-21| 604.76
#2009-08-24| 609.76
#2009-08-25| 610.89
#2009-08-26| 609.02
#2009-08-27| 608.26
#2009-08-28| 612.39
#2009-08-31| 606.86
#2009-09-01| 598.13
#2009-09-02| 593.07
#2009-09-03| 596.95
#2009-09-04| 603.79
#2009-09-07| .
#2009-09-08| 616.91
#2009-09-09| 620.41
#2009-09-10| 625.37
#2009-09-11| 628.14
#2009-09-14| 627.38
#2009-09-15| 629.72
#2009-09-16| 640.51
#2009-09-17| 642.43
#2009-09-18| 641.78
#2009-09-21| 637.47
#2009-09-22| 644.28
#2009-09-23| 640.76
#2009-09-24| 633.48
#2009-09-25| 630.28
#2009-09-28| 636.10
#2009-09-29| 635.92
#2009-09-30| 636.58
#2009-10-01| 623.87
#2009-10-02| 616.97
#2009-10-05| 623.04
#2009-10-06| 635.47
#2009-10-07| 636.98
#2009-10-08| 644.76
#2009-10-09| 647.16
#2009-10-12| 650.95
#2009-10-13| 649.40
#2009-10-14| 661.17
#2009-10-15| 662.86
#2009-10-16| 656.40
#2009-10-19| 663.92
#2009-10-20| 661.14
#2009-10-21| 658.38
#2009-10-22| 658.77
#2009-10-23| 654.65
#2009-10-26| 647.45
#2009-10-27| 640.81
#2009-10-28| 626.59
#2009-10-29| 636.09
#2009-10-30| 624.95
#2009-11-02| 626.10
#2009-11-03| 623.35
#2009-11-04| 630.18
#2009-11-05| 637.66
#2009-11-06| 640.26
#2009-11-09| 655.04
#2009-11-10| 655.04
#2009-11-11| 659.24
#2009-11-12| 652.67
#2009-11-13| 655.73
#2009-11-16| 665.79
#2009-11-17| 662.80
#2009-11-18| 664.19
#2009-11-19| 653.53
#2009-11-20| 650.43
#2009-11-23| 660.99
#2009-11-24| 657.80
#2009-11-25| 663.29
#2009-11-26| .
#2009-11-27| 647.36
#2009-11-30| 651.83
#2009-12-01| 663.84
#2009-12-02| 665.72
#2009-12-03| 664.43
#2009-12-04| 663.77
#2009-12-07| 662.04
#2009-12-08| 655.03
#2009-12-09| 653.55
#2009-12-10| 656.12
#2009-12-11| 657.75
#2009-12-14| 662.71
#2009-12-15| 658.93
#2009-12-16| 661.98
#2009-12-17| 651.68
#2009-12-18| 651.09
#2009-12-21| 655.86
#2009-12-22| 658.79
#2009-12-23| 663.20
#2009-12-24| 667.15
#2009-12-25| .
#2009-12-28| 669.72
#2009-12-29| 670.45
#2009-12-30| 667.29
#2009-12-31| 666.00
#2010-01-01| .
#2010-01-04| 677.65
#2010-01-05| 680.80
#2010-01-06| 682.07
#2010-01-07| 681.52
#2010-01-08| 684.30
#2010-01-11| 689.25
#2010-01-12| 684.04
#2010-01-13| 684.63
#2010-01-14| 687.61
#2010-01-15| 681.35
#2010-01-18| .
#2010-01-19| 685.17
#2010-01-20| 675.15
#2010-01-21| 665.31
#2010-01-22| 654.95
#2010-01-25| 654.27
#2010-01-26| 649.32
#2010-01-27| 647.35
#2010-01-28| 643.27
#2010-01-29| 637.91
#2010-02-01| 643.39
#2010-02-02| 651.59
#2010-02-03| 650.13
#2010-02-04| 631.61
#2010-02-05| 624.33
#2010-02-08| 622.14
#2010-02-09| 628.34
#2010-02-10| 628.73
#2010-02-11| 633.39
#2010-02-12| 632.99
#2010-02-15| .
#2010-02-16| 642.52
#2010-02-17| 647.95
#2010-02-18| 650.28
#2010-02-19| 647.76
#2010-02-22| 651.16
#2010-02-23| 645.25
#2010-02-24| 646.97
#2010-02-25| 642.55
#2010-02-26| 648.20
#2010-03-01| 654.35
#2010-03-02| 659.71
#2010-03-03| 663.63
#2010-03-04| 662.42
#2010-03-05| 671.03
#2010-03-08| 674.27
#2010-03-09| 674.30
#2010-03-10| 678.25
#2010-03-11| 679.04
#2010-03-12| 681.32
#2010-03-15| 678.23
#2010-03-16| 684.56
#2010-03-17| 690.09
#2010-03-18| 686.94
#2010-03-19| 684.15
#2010-03-22| 684.77
#2010-03-23| 689.05
#2010-03-24| 683.85
#2010-03-25| 684.04
#2010-03-26| 685.19
#2010-03-29| 690.42
#2010-03-30| 691.15
#2010-03-31| 690.70
#2010-04-01| 697.69
#2010-04-02| .
#2010-04-05| 701.63
#2010-04-06| 702.54
#2010-04-07| 700.62
#2010-04-08| 699.20
#2010-04-09| 705.60
#2010-04-12| 708.11
#2010-04-13| 706.03
#2010-04-14| 713.95
#2010-04-15| 714.69
#2010-04-16| 703.78
#2010-04-19| 699.87
#2010-04-20| 706.41
#2010-04-21| 705.85
#2010-04-22| 702.92
#2010-04-23| 706.81
#2010-04-26| 708.72
#2010-04-27| 694.87
#2010-04-28| 690.00
#2010-04-29| 698.27
#2010-04-30| 694.07
#2010-05-03| 695.82
#2010-05-04| 679.12
#2010-05-05| 670.28
#2010-05-06| 652.02
#2010-05-07| 638.27
#2010-05-10| 668.31
#2010-05-11| 664.26
#2010-05-12| 672.84
#2010-05-13| 670.27
#2010-05-14| 655.18
#2010-05-17| 649.68
#2010-05-18| 646.93
#2010-05-19| 636.59
#2010-05-20| 617.03
#2010-05-21| 622.93
#2010-05-24| 618.54
#2010-05-25| 608.09
#2010-05-26| 612.70
#2010-05-27| 630.74
#2010-05-28| 629.60
#2010-05-31| .
#2010-06-01| 621.78
#2010-06-02| 628.71
#2010-06-03| 635.89
#2010-06-04| 618.60
#2010-06-07| 606.94
#2010-06-08| 610.31
#2010-06-09| 612.30
#2010-06-10| 626.65
#2010-06-11| 630.75
#2010-06-14| 636.59
#2010-06-15| 646.61
#2010-06-16| 648.20
#2010-06-17| 649.54
#2010-06-18| 651.59
#2010-06-21| 656.34
#2010-06-22| 647.35
#2010-06-23| 642.02
#2010-06-24| 634.37
#2010-06-25| 633.62
#2010-06-28| 635.06
#2010-06-29| 615.20
#2010-06-30| 611.31
#2010-07-01| 608.04
#2010-07-02| 607.85
#2010-07-05| .
#2010-07-06| 615.69
#2010-07-07| 626.68
#2010-07-08| 634.13
#2010-07-09| 639.11
#2010-07-12| 638.89
#2010-07-13| 647.79
#2010-07-14| 649.99
#2010-07-15| 649.55
#2010-07-16| 636.52
#2010-07-19| 636.47
#2010-07-20| 640.05
#2010-07-21| 637.61
#2010-07-22| 649.48
#2010-07-23| 653.98
#2010-07-26| 660.55
#2010-07-27| 661.12
#2010-07-28| 659.99
#2010-07-29| 659.70
#2010-07-30| 658.42
#2010-08-02| 673.02
#2010-08-03| 672.59
#2010-08-04| 673.47
#2010-08-05| 673.89
#2010-08-06| 673.25
#2010-08-09| 676.52
#2010-08-10| 669.11
#2010-08-11| 651.12
#2010-08-12| 646.95
#2010-08-13| 646.02
#2010-08-16| 647.57
#2010-08-17| 655.23
#2010-08-18| 656.17
#2010-08-19| 649.84
#2010-08-20| 643.13
#2010-08-23| 642.06
#2010-08-24| 633.92
#2010-08-25| 631.17
#2010-08-26| 632.14
#2010-08-27| 639.21
#2010-08-30| 636.14
#2010-08-31| 634.63
#2010-09-01| 651.90
#2010-09-02| 656.98
#2010-09-03| 663.90
#2010-09-06| .
#2010-09-07| 660.32
#2010-09-08| 662.23
#2010-09-09| 666.35
#2010-09-10| 668.35
#2010-09-13| 678.20
#2010-09-14| 680.14
#2010-09-15| 680.80
#2010-09-16| 679.09
#2010-09-17| 679.66
#2010-09-20| 688.24
#2010-09-21| 687.42
#2010-09-22| 687.99
#2010-09-23| 683.62
#2010-09-24| 694.54
#2010-09-27| 694.26
#2010-09-28| 696.83
#2010-09-29| 697.83
#2010-09-30| 696.43
#2010-10-01| 699.66
#2010-10-04| 695.57
#2010-10-05| 707.73
#2010-10-06| 711.64
#2010-10-07| 711.66
#2010-10-08| 713.58
#2010-10-11| 714.77
#2010-10-12| 713.48
#2010-10-13| 722.30
#2010-10-14| 724.61
#2010-10-15| 722.94
#2010-10-18| 724.30
#2010-10-19| 713.57
#2010-10-20| 720.42
#2010-10-21| 722.91
#2010-10-22| 722.40
#2010-10-25| 726.81
#2010-10-26| 723.83
#2010-10-27| 717.68
#2010-10-28| 720.95
#2010-10-29| 721.81
#2010-11-01| 723.79
#2010-11-02| 729.69
#2010-11-03| 730.78
#2010-11-04| 746.62
#2010-11-05| 748.09
#2010-11-08| 746.64
#2010-11-09| 744.99
#2010-11-10| 741.15
#2010-11-11| 738.53
#2010-11-12| 730.11
#2010-11-15| 729.00
#2010-11-16| 717.12
#2010-11-17| 717.44
#2010-11-18| 728.80
#2010-11-19| 730.17
#2010-11-22| 729.14
#2010-11-23| 716.72
#2010-11-24| 723.60
#2010-11-25| .
#2010-11-26| 716.45
#2010-11-29| 713.09
#2010-11-30| 709.20
#2010-12-01| 723.03
#2010-12-02| 734.79
#2010-12-03| 740.21
#2010-12-06| 739.17
#2010-12-07| 741.10
#2010-12-08| 738.35
#2010-12-09| 740.82
#2010-12-10| 743.56
#2010-12-13| 748.16
#2010-12-14| 749.89
#2010-12-15| 745.36
#2010-12-16| 745.07
#2010-12-17| 744.98
#2010-12-20| 745.15
#2010-12-21| 752.35
#2010-12-22| 754.02
#2010-12-23| 753.79
#2010-12-24| .
#2010-12-27| 753.19
#2010-12-28| 754.62
#2010-12-29| 757.87
#2010-12-30| 758.16
#2010-12-31| 760.17
#2011-01-03| 766.79
#2011-01-04| 765.25
#2011-01-05| 763.29
#2011-01-06| 761.88
#2011-01-07| 759.69
#2011-01-10| 755.84
#2011-01-11| 759.78
#2011-01-12| 769.73
#2011-01-13| 772.77
#2011-01-14| 774.63
#2011-01-17| .
#2011-01-18| 777.23
#2011-01-19| 773.69
#2011-01-20| 766.10
#2011-01-21| 768.49
#2011-01-24| 773.11
#2011-01-25| 773.22
#2011-01-26| 777.62
#2011-01-27| 778.98
#2011-01-28| 768.14
#2011-01-31| 770.22
#2011-02-01| 781.67
#2011-02-02| 782.72
#2011-02-03| 781.69
#2011-02-04| 782.56
#2011-02-07| 786.10
#2011-02-08| 789.83
#2011-02-09| 785.75
#2011-02-10| 781.86
#2011-02-11| 784.02
#2011-02-14| 788.02
#2011-02-15| 787.00
#2011-02-16| 791.84
#2011-02-17| 795.77
#2011-02-18| 798.12
#2011-02-21| .
#2011-02-22| 783.42
#2011-02-23| 778.66
#2011-02-24| 776.94
#2011-02-25| 785.72
#2011-02-28| 791.55
#2011-03-01| 786.42
#2011-03-02| 785.53
#2011-03-03| 794.41
#2011-03-04| 793.56
#2011-03-07| 787.88
#2011-03-08| 790.34
#2011-03-09| 789.69
#2011-03-10| 774.91
#2011-03-11| 775.51
#2011-03-14| 769.55
#2011-03-15| 753.28
#2011-03-16| 747.86
#2011-03-17| 756.19
#2011-03-18| 760.70
#2011-03-21| 772.30
#2011-03-22| 774.49
#2011-03-23| 775.46
#2011-03-24| 783.05
#2011-03-25| 785.49
#2011-03-28| 782.87
#2011-03-29| 785.34
#2011-03-30| 793.44
#2011-03-31| 794.74
#2011-04-01| 799.07
#2011-04-04| 801.87
#2011-04-05| 801.00
#2011-04-06| 804.31
#2011-04-07| 802.41
#2011-04-08| 804.97
#2011-04-11| 802.30
#2011-04-12| 793.48
#2011-04-13| 796.62
#2011-04-14| 795.40
#2011-04-15| 796.31
#2011-04-18| 784.49
#2011-04-19| 788.55
#2011-04-20| 804.00
#2011-04-21| 810.58
#2011-04-22| .
#2011-04-25| 809.08
#2011-04-26| 813.77
#2011-04-27| 816.14
#2011-04-28| 822.43
#2011-04-29| 824.79
#2011-05-02| 826.28
#2011-05-03| 819.65
#2011-05-04| 812.57
#2011-05-05| 804.36
#2011-05-06| 806.73
#2011-05-09| 805.17
#2011-05-10| 811.69
#2011-05-11| 806.71
#2011-05-12| 802.80
#2011-05-13| 798.84
#2011-05-16| 794.32
#2011-05-17| 790.71
#2011-05-18| 798.43
#2011-05-19| 800.18
#2011-05-20| 795.27
#2011-05-23| 781.49
#2011-05-24| 783.23
#2011-05-25| 784.69
#2011-05-26| 789.57
#2011-05-27| 796.53
#2011-05-30| .
#2011-05-31| 807.13
#2011-06-01| 797.14
#2011-06-02| 792.25
#2011-06-03| 788.44
#2011-06-06| 781.84
#2011-06-07| 782.98
#2011-06-08| 777.25
#2011-06-09| 779.77
#2011-06-10| 769.24
#2011-06-13| 768.54
#2011-06-14| 778.62
#2011-06-15| 767.01
#2011-06-16| 760.48
#2011-06-17| 763.89
#2011-06-20| 764.07
#2011-06-21| 775.78
#2011-06-22| 774.92
#2011-06-23| 765.82
#2011-06-24| 763.27
#2011-06-27| 766.21
#2011-06-28| 774.84
#2011-06-29| 784.69
#2011-06-30| 794.48
#2011-07-01| 802.42
#2011-07-04| .
#2011-07-05| 804.09
#2011-07-06| 802.17
#2011-07-07| 808.44
#2011-07-08| 803.25
#2011-07-11| 786.45
#2011-07-12| 780.54
#2011-07-13| 788.52
#2011-07-14| 783.36
#2011-07-15| 784.50
#2011-07-18| 775.66
#2011-07-19| 786.65
#2011-07-20| 790.84
#2011-07-21| 801.01
#2011-07-22| 804.40
#2011-07-25| 799.74
#2011-07-26| 800.53
#2011-07-27| 787.47
#2011-07-28| 783.45
#2011-07-29| 779.36
#2011-08-01| 776.56
#2011-08-02| 759.13
#2011-08-03| 754.42
#2011-08-04| 723.32
#2011-08-05| 713.27
#2011-08-08| 675.31
#2011-08-09| 690.92
#2011-08-10| 674.98
#2011-08-11| 694.67
#2011-08-12| 700.65
#2011-08-15| 716.06
#2011-08-16| 711.65
#2011-08-17| 713.97
#2011-08-18| 684.64
#2011-08-19| 673.26
#2011-08-22| 672.77
#2011-08-23| 689.16
#2011-08-24| 694.04
#2011-08-25| 687.00
#2011-08-26| 692.36
#2011-08-29| 711.17
#2011-08-30| 713.89
#2011-08-31| 722.73
#2011-09-01| 718.70
#2011-09-02| 702.68
#2011-09-05| .
#2011-09-06| 683.68
#2011-09-07| 702.28
#2011-09-08| 699.61
#2011-09-09| 679.95
#2011-09-12| 672.30
#2011-09-13| 678.11
#2011-09-14| 682.71
#2011-09-15| 695.82
#2011-09-16| 700.30
#2011-09-19| 688.25
#2011-09-20| 689.79
#2011-09-21| 675.78
#2011-09-22| 646.33
#2011-09-23| 646.91
#2011-09-26| 653.44
#2011-09-27| 672.16
#2011-09-28| 663.01
#2011-09-29| 667.49
#2011-09-30| 652.58
#2011-10-03| 633.91
#2011-10-04| 633.89
#2011-10-05| 645.11
#2011-10-06| 661.62
#2011-10-07| 663.56
#2011-10-10| 681.06
#2011-10-11| 683.97
#2011-10-12| 693.80
#2011-10-13| 691.31
#2011-10-14| 700.67
#2011-10-17| 693.28
#2011-10-18| 696.02
#2011-10-19| 694.13
#2011-10-20| 688.59
#2011-10-21| 702.81
#2011-10-24| 715.16
#2011-10-25| 706.89
#2011-10-26| 710.15
#2011-10-27| 739.34
#2011-10-28| 742.75
#2011-10-31| 722.96
#2011-11-01| 698.55
#2011-11-02| 707.36
#2011-11-03| 716.36
#2011-11-04| 715.79
#2011-11-07| 716.99
#2011-11-08| 722.47
#2011-11-09| 703.16
#2011-11-10| 700.29
#2011-11-11| 714.93
#2011-11-14| 710.33
#2011-11-15| 708.33
#2011-11-16| 700.91
#2011-11-17| 691.80
#2011-11-18| 687.76
#2011-11-21| 672.64
#2011-11-22| 670.74
#2011-11-23| 655.75
#2011-11-24| .
#2011-11-25| 652.30
#2011-11-28| 672.49
#2011-11-29| 676.53
#2011-11-30| 701.62
#2011-12-01| 705.04
#2011-12-02| 706.70
#2011-12-05| 713.29
#2011-12-06| 709.33
#2011-12-07| 711.87
#2011-12-08| 698.74
#2011-12-09| 704.09
#2011-12-12| 693.74
#2011-12-13| 687.15
#2011-12-14| 676.26
#2011-12-15| 677.28
#2011-12-16| 680.36
#2011-12-19| 672.68
#2011-12-20| 688.87
#2011-12-21| 691.16
#2011-12-22| 695.99
#2011-12-23| 701.31
#2011-12-26| .
#2011-12-27| 701.55
#2011-12-28| 692.66
#2011-12-29| 697.81
#2011-12-30| 699.90
#2012-01-02| .
#2012-01-03| 713.47
#2012-01-04| 712.12
#2012-01-05| 709.47
#2012-01-06| 706.15
#2012-01-09| 707.42
#2012-01-10| 716.87
#2012-01-11| 715.99
#2012-01-12| 718.56
#2012-01-13| 715.42
#2012-01-16| .
#2012-01-17| 722.67
#2012-01-18| 729.18
#2012-01-19| 735.84
#2012-01-20| 737.47
#2012-01-23| 740.91
#2012-01-24| 738.25
#2012-01-25| 742.62
#2012-01-26| 746.97
#2012-01-27| 745.74
#2012-01-30| 741.03
#2012-01-31| 743.20
#2012-02-01| 752.28
#2012-02-02| 755.30
#2012-02-03| 762.71
#2012-02-06| 762.49
#2012-02-07| 764.93
#2012-02-08| 768.24
#2012-02-09| 769.66
#2012-02-10| 760.36
#2012-02-13| 766.25
#2012-02-14| 763.31
#2012-02-15| 764.84
#2012-02-16| 767.14
#2012-02-17| 772.40
#2012-02-20| .
#2012-02-21| 775.94
#2012-02-22| 773.32
#2012-02-23| 775.47
#2012-02-24| 779.23
#2012-02-27| 777.05
#2012-02-28| 781.01
#2012-02-29| 779.96
#2012-03-01| 782.46
#2012-03-02| 780.03
#2012-03-05| 775.30
#2012-03-06| 759.46
#2012-03-07| 762.16
#2012-03-08| 773.57
#2012-03-09| 775.77
#2012-03-12| 773.77
#2012-03-13| 785.18
#2012-03-14| 783.84
#2012-03-15| 788.59
#2012-03-16| 790.66
#2012-03-19| 792.83
#2012-03-20| 787.50
#2012-03-21| 785.18
#2012-03-22| 780.11
#2012-03-23| 782.35
#2012-03-26| 790.47
#2012-03-27| 791.19
#2012-03-28| 786.33
#2012-03-29| 781.70
#2012-03-30| 785.82
#2012-04-02| 792.14
#2012-04-03| 789.99
#2012-04-04| 776.06
#2012-04-05| 775.25
#2012-04-06| .
#2012-04-09| 768.20
#2012-04-10| 756.49
#2012-04-11| 760.20
#2012-04-12| 770.31
#2012-04-13| 762.79
#2012-04-16| 761.46
#2012-04-17| 771.47
#2012-04-18| 769.70
#2012-04-19| 766.45
#2012-04-20| 768.18
#2012-04-23| 758.02
#2012-04-24| 761.85
#2012-04-25| 769.97
#2012-04-26| 774.44
#2012-04-27| 777.56
#2012-04-30| 776.16
#2012-05-01| 777.30
#2012-05-02| 775.61
#2012-05-03| 770.62
#2012-05-04| 760.00
#2012-05-07| 756.80
#2012-05-08| 751.28
#2012-05-09| 744.99
#2012-05-10| 747.63
#2012-05-11| 745.35
#2012-05-14| 734.13
#2012-05-15| 728.67
#2012-05-16| 722.12
#2012-05-17| 714.75
#2012-05-18| 706.92
#2012-05-21| 715.03
#2012-05-22| 719.47
#2012-05-23| 712.08
#2012-05-24| 714.38
#2012-05-25| 713.14
#2012-05-28| .
#2012-05-29| 722.33
#2012-05-30| 710.87
#2012-05-31| 709.08
#2012-06-01| 694.58
#2012-06-04| 692.34
#2012-06-05| 697.02
#2012-06-06| 711.70
#2012-06-07| 715.43
#2012-06-08| 714.62
#2012-06-11| 712.11
#2012-06-12| 715.87
#2012-06-13| 715.15
#2012-06-14| 718.33
#2012-06-15| 726.33
#2012-06-18| 728.71
#2012-06-19| 737.30
#2012-06-20| 738.68
#2012-06-21| 725.09
#2012-06-22| 723.85
#2012-06-25| 713.18
#2012-06-26| 714.80
#2012-06-27| 721.46
#2012-06-28| 720.21
#2012-06-29| 742.54
#2012-07-02| 744.98
#2012-07-03| 752.62
#2012-07-04| .
#2012-07-05| 748.29
#2012-07-06| 740.15
#2012-07-09| 736.58
#2012-07-10| 733.19
#2012-07-11| 732.62
#2012-07-12| 725.57
#2012-07-13| 736.15
#2012-07-16| 735.78
#2012-07-17| 739.37
#2012-07-18| 744.03
#2012-07-19| 749.29
#2012-07-20| 740.76
#2012-07-23| 728.92
#2012-07-24| 723.74
#2012-07-25| 723.11
#2012-07-26| 737.04
#2012-07-27| 751.62
#2012-07-30| 753.82
#2012-07-31| 753.14
#2012-08-01| 751.41
#2012-08-02| 743.97
#2012-08-03| 757.27
#2012-08-06| 763.05
#2012-08-07| 767.56
#2012-08-08| 767.49
#2012-08-09| 769.58
#2012-08-10| 769.59
#2012-08-13| 767.98
#2012-08-14| 768.95
#2012-08-15| 768.88
#2012-08-16| 774.84
#2012-08-17| 776.06
#2012-08-20| 775.71
#2012-08-21| 777.89
#2012-08-22| 775.05
#2012-08-23| 773.56
#2012-08-24| 773.49
#2012-08-27| 773.48
#2012-08-28| 771.87
#2012-08-29| 771.41
#2012-08-30| 764.45
#2012-08-31| 768.90
#2012-09-03| .
#2012-09-04| 767.37
#2012-09-05| 765.89
#2012-09-06| 779.79
#2012-09-07| 788.97
#2012-09-10| 785.98
#2012-09-11| 789.10
#2012-09-12| 792.52
#2012-09-13| 799.65
#2012-09-14| 811.91
#2012-09-17| 808.86
#2012-09-18| 805.56
#2012-09-19| 808.11
#2012-09-20| 803.60
#2012-09-21| 806.48
#2012-09-24| 803.09
#2012-09-25| 799.46
#2012-09-26| 790.53
#2012-09-27| 797.31
#2012-09-28| 793.99
#2012-10-01| 797.51
#2012-10-02| 798.35
#2012-10-03| 797.92
#2012-10-04| 803.59
#2012-10-05| 806.69
#2012-10-08| 801.71
#2012-10-09| 794.67
#2012-10-10| 789.83
#2012-10-11| 791.79
#2012-10-12| 790.40
#2012-10-15| 794.17
#2012-10-16| 803.61
#2012-10-17| 809.55
#2012-10-18| 809.74
#2012-10-19| 799.76
#2012-10-22| 799.20
#2012-10-23| 787.74
#2012-10-24| 786.49
#2012-10-25| 788.77
#2012-10-26| 786.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 788.30
#2012-11-01| 794.55
#2012-11-02| 791.05
#2012-11-05| 790.02
#2012-11-06| 794.76
#2012-11-07| 783.46
#2012-11-08| 775.45
#2012-11-09| 774.98
#2012-11-12| 774.04
#2012-11-13| 771.58
#2012-11-14| 764.00
#2012-11-15| 761.69
#2012-11-16| 761.88
#2012-11-19| 776.67
#2012-11-20| 777.11
#2012-11-21| 778.86
#2012-11-22| .
#2012-11-23| 791.12
#2012-11-26| 790.11
#2012-11-27| 788.41
#2012-11-28| 790.63
#2012-11-29| 797.26
#2012-11-30| 798.23
#2012-12-03| 797.82
#2012-12-04| 797.57
#2012-12-05| 799.37
#2012-12-06| 802.03
#2012-12-07| 803.41
#2012-12-10| 804.30
#2012-12-11| 809.46
#2012-12-12| 811.48
#2012-12-13| 809.37
#2012-12-14| 808.39
#2012-12-17| 813.37
#2012-12-18| 820.86
#2012-12-19| 821.85
#2012-12-20| 823.63
#2012-12-21| 816.97
#2012-12-24| 815.76
#2012-12-25| 816.32
#2012-12-26| 814.72
#2012-12-27| 815.32
#2012-12-28| 810.92
#2012-12-31| 817.60
#2013-01-01| 817.70
#2013-01-02| 835.26
#2013-01-03| 834.51
#2013-01-04| 837.23
#2013-01-07| 835.42
#2013-01-08| 832.61
#2013-01-09| 835.41
#2013-01-10| 841.57
#2013-01-11| 842.80
#2013-01-14| 843.34
#2013-01-15| 843.74
#2013-01-16| 841.99
#2013-01-17| 846.39
#2013-01-18| 848.41
#2013-01-21| 848.81
#2013-01-22| 851.14
#2013-01-23| 850.60
#2013-01-24| 851.60
#2013-01-25| 856.28
#2013-01-28| 854.34
#2013-01-29| 858.74
#2013-01-30| 857.95
#2013-01-31| 856.10
#2013-02-01| 863.03
#2013-02-04| 854.19
#2013-02-05| 856.93
#2013-02-06| 858.15
#2013-02-07| 854.69
#2013-02-08| 858.74
#2013-02-11| 856.49
#2013-02-12| 860.51
#2013-02-13| 861.94
#2013-02-14| 861.12
#2013-02-15| 858.82
#2013-02-18| 859.67
#2013-02-19| 865.74
#2013-02-20| 860.88
#2013-02-21| 850.10
#2013-02-22| 855.59
#2013-02-25| 849.92
#2013-02-26| 846.57
#2013-02-27| 854.34
#2013-02-28| 857.89
#2013-03-01| 856.22
#2013-03-04| 857.24
#2013-03-05| 865.71
#2013-03-06| 868.54
#2013-03-07| 870.03
#2013-03-08| 873.35
#2013-03-11| 876.36
#2013-03-12| 875.00
#2013-03-13| 872.49
#2013-03-14| 877.06
#2013-03-15| 878.52
#2013-03-18| 870.26
#2013-03-19| 867.20
#2013-03-20| 871.95
#2013-03-21| 867.10
#2013-03-22| 869.34
#2013-03-25| 867.20
#2013-03-26| 871.56
#2013-03-27| 870.55
#2013-03-28| 873.56
#2013-03-29| 873.76
#2013-04-01| 869.60
#2013-04-02| 873.24
#2013-04-03| 867.59
#2013-04-04| 865.74
#2013-04-05| 863.39
#2013-04-08| 867.89
#2013-04-09| 872.01
#2013-04-10| 883.29
#2013-04-11| 889.26
#2013-04-12| 885.22
#2013-04-15| 869.40
#2013-04-16| 875.24
#2013-04-17| 864.86
#2013-04-18| 860.19
#2013-04-19| 866.52
#2013-04-22| 869.66
#2013-04-23| 877.58
#2013-04-24| 882.31
#2013-04-25| 887.51
#2013-04-26| 886.20
#2013-04-29| 892.78
#2013-04-30| 898.63
#2013-05-01| 892.51
#2013-05-02| 894.79
#2013-05-03| 901.89
#2013-05-06| 902.46
#2013-05-07| 909.20
#2013-05-08| 916.19
#2013-05-09| 912.17
#2013-05-10| 911.58
#2013-05-13| 911.77
#2013-05-14| 917.40
#2013-05-15| 920.38
#2013-05-16| 918.54
#2013-05-17| 921.80
#2013-05-20| 924.73
#2013-05-21| 925.71
#2013-05-22| 921.19
#2013-05-23| 909.31
#2013-05-24| 909.11
#2013-05-27| 907.82
#2013-05-28| 911.81
#2013-05-29| 907.28
#2013-05-30| 907.73
#2013-05-31| 896.71
#2013-06-03| 896.09
#2013-06-04| 896.75
#2013-06-05| 885.01
#2013-06-06| 885.70
#2013-06-07| 893.20
#2013-06-10| 894.19
#2013-06-11| 886.66
#2013-06-12| 883.23
#2013-06-13| 886.30
#2013-06-14| 887.23
#2013-06-17| 894.78
#2013-06-18| 897.91
#2013-06-19| 892.34
#2013-06-20| 861.67
#2013-06-21| 859.95
#2013-06-24| 847.28
#2013-06-25| 853.64
#2013-06-26| 862.67
#2013-06-27| 870.78
#2013-06-28| 872.01
#2013-07-01| 877.45
#2013-07-02| 877.07
#2013-07-03| 872.91
#2013-07-04| 877.10
#2013-07-05| 878.87
#2013-07-08| 881.28
#2013-07-09| 888.30
#2013-07-10| 890.83
#2013-07-11| 906.22
#2013-07-12| 907.47
#2013-07-15| 909.36
#2013-07-16| 909.40
#2013-07-17| 911.36
#2013-07-18| 915.14
#2013-07-19| 915.66
#2013-07-22| 919.74
#2013-07-23| 921.21
#2013-07-24| 919.76
#2013-07-25| 919.55
#2013-07-26| 918.64
#2013-07-29| 913.59
#2013-07-30| 914.79
#2013-07-31| 912.81
#2013-08-01| 922.96
#2013-08-02| 927.93
#2013-08-05| 926.23
#2013-08-06| 923.28
#2013-08-07| 917.76
#2013-08-08| 923.47
#2013-08-09| 923.23
#2013-08-12| 922.73
#2013-08-13| 925.02
#2013-08-14| 925.16
#2013-08-15| 914.43
#2013-08-16| 913.99
#2013-08-19| 908.34
#2013-08-20| 906.88
#2013-08-21| 900.47
#2013-08-22| 904.82
#2013-08-23| 911.59
#2013-08-26| 909.37
#2013-08-27| 896.21
#2013-08-28| 893.37
#2013-08-29| 894.86
#2013-08-30| 891.60
#2013-09-02| 896.12
#2013-09-03| 899.10
#2013-09-04| 905.14
#2013-09-05| 906.60
#2013-09-06| 910.06
#2013-09-09| 920.07
#2013-09-10| 929.22
#2013-09-11| 932.61
#2013-09-12| 930.78
#2013-09-13| 930.76
#2013-09-16| 939.29
#2013-09-17| 940.79
#2013-09-18| 948.91
#2013-09-19| 956.84
#2013-09-20| 950.72
#2013-09-23| 947.96
#2013-09-24| 946.30
#2013-09-25| 944.82
#2013-09-26| 946.90
#2013-09-27| 945.57
#2013-09-30| 937.99
#2013-10-01| 945.15
#2013-10-02| 944.12
#2013-10-03| 940.36
#2013-10-04| 943.93
#2013-10-07| 937.26
#2013-10-08| 930.68
#2013-10-09| 929.37
#2013-10-10| 944.68
#2013-10-11| 951.87
#2013-10-14| 954.38
#2013-10-15| 951.98
#2013-10-16| 959.40
#2013-10-17| 968.22
#2013-10-18| 975.22
#2013-10-21| 975.95
#2013-10-22| 981.91
#2013-10-23| 975.90
#2013-10-24| 978.89
#2013-10-25| 978.45
#2013-10-28| 980.46
#2013-10-29| 982.95
#2013-10-30| 981.81
#2013-10-31| 976.49
#2013-11-01| 973.60
#2013-11-04| 976.63
#2013-11-05| 972.63
#2013-11-06| 977.26
#2013-11-07| 965.96
#2013-11-08| 969.23
#2013-11-11| 970.97
#2013-11-12| 969.65
#2013-11-13| 971.38
#2013-11-14| 978.47
#2013-11-15| 984.57
#2013-11-18| 986.90
#2013-11-19| 983.44
#2013-11-20| 979.62
#2013-11-21| 981.25
#2013-11-22| 985.67
#2013-11-25| 986.01
#2013-11-26| 985.24
#2013-11-27| 986.68
#2013-11-28| 989.01
#2013-11-29| 989.25
#2013-12-02| 985.41
#2013-12-03| 980.17
#2013-12-04| 975.23
#2013-12-05| 972.40
#2013-12-06| 980.11
#2013-12-09| 983.90
#2013-12-10| 982.09
#2013-12-11| 973.09
#2013-12-12| 966.42
#2013-12-13| 966.15
#2013-12-16| 971.25
#2013-12-17| 968.83
#2013-12-18| 980.56
#2013-12-19| 981.82
#2013-12-20| 986.40
#2013-12-23| 992.45
#2013-12-24| 993.91
#2013-12-25| 993.92
#2013-12-26| 997.27
#2013-12-27|1001.26
#2013-12-30|1003.10
#2013-12-31|1005.63
#2014-01-01|1005.65
#2014-01-02| 996.15
#2014-01-03| 995.45
#2014-01-06| 991.96
#2014-01-07| 995.59
#2014-01-08| 997.46
#2014-01-09| 994.75
#2014-01-10|1000.00
#2014-01-13| 995.48
#2014-01-14| 998.63
#2014-01-15|1003.67
#2014-01-16|1002.98
#2014-01-17|1000.78
#2014-01-20|1000.44
#2014-01-21|1001.74
#2014-01-22|1003.28
#2014-01-23| 995.88
#2014-01-24| 977.22
#2014-01-27| 968.16
#2014-01-28| 972.20
#2014-01-29| 968.57
#2014-01-30| 971.39
#2014-01-31| 966.91
#2014-02-03| 950.80
#2014-02-04| 949.30
#2014-02-05| 950.47
#2014-02-06| 962.77
#2014-02-07| 974.38
#2014-02-10| 976.80
#2014-02-11| 986.75
#2014-02-12| 989.48
#2014-02-13| 992.02
#2014-02-14| 996.85
#2014-02-17| 998.91
#2014-02-18|1001.78
#2014-02-19| 998.40
#2014-02-20| 998.34
#2014-02-21|1001.28
#2014-02-24|1006.23
#2014-02-25|1006.87
#2014-02-26|1005.19
#2014-02-27|1007.95
#2014-02-28|1011.92
#2014-03-03|1000.13
#2014-03-04|1012.96
#2014-03-05|1014.57
#2014-03-06|1020.13
#2014-03-07|1018.03
#2014-03-10|1014.74
#2014-03-11|1012.31
#2014-03-12|1008.31
#2014-03-13|1000.43
#2014-03-14| 994.27
#2014-03-17|1002.07
#2014-03-18|1009.97
#2014-03-19|1005.54
#2014-03-20|1003.29
#2014-03-21|1003.07
#2014-03-24| 999.81
#2014-03-25|1004.82
#2014-03-26|1004.41
#2014-03-27|1005.19
#2014-03-28|1010.86
#2014-03-31|1019.61
#2014-04-01|1025.94
#2014-04-02|1028.75
#2014-04-03|1027.09
#2014-04-04|1021.25
#2014-04-07|1012.07
#2014-04-08|1015.16
#2014-04-09|1022.17
#2014-04-10|1011.07
#2014-04-11|1001.10
#2014-04-14|1003.82
#2014-04-15|1004.48
#2014-04-16|1014.84
#2014-04-17|1018.12
#2014-04-18|1018.78
#2014-04-21|1019.96
#2014-04-22|1024.93
#2014-04-23|1023.21
#2014-04-24|1023.83
#2014-04-25|1016.32
#2014-04-28|1017.03
#2014-04-29|1022.56
#2014-04-30|1025.24
#2014-05-01|1026.62
#2014-05-02|1026.95
#2014-05-05|1027.24
#2014-05-06|1023.45
#2014-05-07|1024.14
#2014-05-08|1025.72
#2014-05-09|1024.75
#2014-05-12|1032.59
#2014-05-13|1034.91
#2014-05-14|1034.41
#2014-05-15|1027.05
#2014-05-16|1028.04
#2014-05-19|1030.35
#2014-05-20|1025.31
#2014-05-21|1030.15
#2014-05-22|1035.02
#2014-05-23|1038.94
#2014-05-26|1041.83
#2014-05-27|1043.69
#2014-05-28|1043.93
#2014-05-29|1048.02
#2014-05-30|1047.82
#2014-06-02|1049.46
#2014-06-03|1049.89
#2014-06-04|1051.04
#2014-06-05|1056.28
#2014-06-06|1062.42
#2014-06-09|1063.76
#2014-06-10|1064.31
#2014-06-11|1062.05
#2014-06-12|1058.29
#2014-06-13|1058.84
#2014-06-16|1058.72
#2014-06-17|1060.02
#2014-06-18|1065.15
#2014-06-19|1071.34
#2014-06-20|1070.12
#2014-06-23|1069.67
#2014-06-24|1065.76
#2014-06-25|1065.98
#2014-06-26|1066.02
#2014-06-27|1067.91
#2014-06-30|1069.91
#2014-07-01|1075.88
#2014-07-02|1077.75
#2014-07-03|1081.70
#2014-07-04|1081.37
#2014-07-07|1076.83
#2014-07-08|1070.14
#2014-07-09|1072.54
#2014-07-10|1066.47
#2014-07-11|1066.72
#2014-07-14|1073.14
#2014-07-15|1070.22
#2014-07-16|1075.17
#2014-07-17|1065.87
#2014-07-18|1071.54
#2014-07-21|1069.48
#2014-07-22|1076.24
#2014-07-23|1078.56
#2014-07-24|1080.31
#2014-07-25|1075.64
#2014-07-28|1075.42
#2014-07-29|1073.18
#2014-07-30|1071.53
#2014-07-31|1055.10
#2014-08-01|1050.25
#2014-08-04|1054.16
#2014-08-05|1046.25
#2014-08-06|1043.44
#2014-08-07|1038.61
#2014-08-08|1042.06
#2014-08-11|1049.76
#2014-08-12|1048.73
#2014-08-13|1055.47
#2014-08-14|1059.71
#2014-08-15|1059.10
#2014-08-18|1066.66
#2014-08-19|1072.33
#2014-08-20|1073.01
#2014-08-21|1076.55
#2014-08-22|1073.50
#2014-08-25|1079.27
#2014-08-26|1081.43
#2014-08-27|1083.01
#2014-08-28|1078.95
#2014-08-29|1081.41
#2014-09-01|1081.41
#2014-09-02|1081.03
#2014-09-03|1085.27
#2014-09-04|1083.32
#2014-09-05|1084.73
#2014-09-08|1082.40
#2014-09-09|1075.15
#2014-09-10|1075.27
#2014-09-11|1075.36
#2014-09-12|1069.85
#2014-09-15|1067.43
#2014-09-16|1070.87
#2014-09-17|1073.24
#2014-09-18|1076.18
#2014-09-19|1074.50
#2014-09-22|1065.30
#2014-09-23|1059.36
#2014-09-24|1063.66
#2014-09-25|1051.31
#2014-09-26|1054.88
#2014-09-29|1050.00
#2014-09-30|1047.50
#2014-10-01|1035.88
#2014-10-02|1030.73
#2014-10-03|1035.42
#2014-10-06|1038.71
#2014-10-07|1028.03
#2014-10-08|1034.30
#2014-10-09|1023.16
#2014-10-10|1007.01
#2014-10-13| 998.93
#2014-10-14| 997.96
#2014-10-15| 990.26
#2014-10-16| 987.52
#2014-10-17| 998.89
#2014-10-20|1007.44
#2014-10-21|1021.31
#2014-10-22|1019.86
#2014-10-23|1026.78
#2014-10-24|1031.79
#2014-10-27|1030.42
#2014-10-28|1042.36
#2014-10-29|1044.14
#2014-10-30|1046.71
#2014-10-31|1058.08
#2014-11-03|1053.07
#2014-11-04|1052.45
#2014-11-05|1055.50
#2014-11-06|1055.72
#2014-11-07|1055.17
#2014-11-10|1060.28
#2014-11-11|1060.88
#2014-11-12|1060.67
#2014-11-13|1060.98
#2014-11-14|1061.55
#2014-11-17|1059.48
#2014-11-18|1067.35
#2014-11-19|1065.49
#2014-11-20|1066.21
#2014-11-21|1074.00
#2014-11-24|1076.84
#2014-11-25|1078.15
#2014-11-26|1081.27
#2014-11-27|1079.95
#2014-11-28|1075.96
#2014-12-01|1068.22
#2014-12-02|1071.18
#2014-12-03|1073.92
#2014-12-04|1072.70
#2014-12-05|1073.51
#2014-12-08|1066.04
#2014-12-09|1063.72
#2014-12-10|1049.08
#2014-12-11|1048.73
#2014-12-12|1035.46
#2014-12-15|1023.59
#2014-12-16|1020.35
#2014-12-17|1031.80
#2014-12-18|1052.46
#2014-12-19|1059.05
#2014-12-22|1063.87
#2014-12-23|1064.07
#2014-12-24|1065.07
#2014-12-25|1064.70
#2014-12-26|1067.09
#2014-12-29|1069.28
#2014-12-30|1063.55
#2014-12-31|1056.58
#2015-01-01|1056.61
#2015-01-02|1054.71
#2015-01-05|1035.87
#2015-01-06|1025.85
#2015-01-07|1031.28
#2015-01-08|1050.51
#2015-01-09|1045.29
#2015-01-12|1040.63
#2015-01-13|1041.27
#2015-01-14|1035.05
#2015-01-15|1032.59
#2015-01-16|1039.71
#2015-01-19|1042.64
#2015-01-20|1044.57
#2015-01-21|1051.11
#2015-01-22|1061.34
#2015-01-23|1060.35
#2015-01-26|1063.01
#2015-01-27|1058.97
#2015-01-28|1048.69
#2015-01-29|1051.01
#2015-01-30|1041.01
#2015-02-02|1050.75
#2015-02-03|1063.32
#2015-02-04|1063.28
#2015-02-05|1070.51
#2015-02-06|1066.23
#2015-02-09|1062.02
#2015-02-10|1068.41
#2015-02-11|1065.56
#2015-02-12|1077.98
#2015-02-13|1085.43
#2015-02-16|1085.86
#2015-02-17|1086.70
#2015-02-18|1089.02
#2015-02-19|1090.34
#2015-02-20|1094.64
#2015-02-23|1095.39
#2015-02-24|1098.15
#2015-02-25|1100.03
#2015-02-26|1098.55
#2015-02-27|1097.23
#2015-03-02|1100.15
#2015-03-03|1095.75
#2015-03-04|1090.32
#2015-03-05|1091.60
#2015-03-06|1079.82
#2015-03-09|1078.55
#2015-03-10|1061.46
#2015-03-11|1061.42
#2015-03-12|1072.74
#2015-03-13|1067.37
#2015-03-16|1078.42
#2015-03-17|1077.39
#2015-03-18|1088.06
#2015-03-19|1086.83
#2015-03-20|1099.51
#2015-03-23|1102.06
#2015-03-24|1099.67
#2015-03-25|1089.93
#2015-03-26|1082.93
#2015-03-27|1083.57
#2015-03-30|1092.76
#2015-03-31|1084.94
#2015-04-01|1084.01
#2015-04-02|1091.58
#2015-04-03|1093.90
#2015-04-06|1101.42
#2015-04-07|1100.20
#2015-04-08|1103.39
#2015-04-09|1107.31
#2015-04-10|1112.07
#2015-04-13|1108.88
#2015-04-14|1112.05
#2015-04-15|1114.07
#2015-04-16|1117.19
#2015-04-17|1106.05
#2015-04-20|1110.83
#2015-04-21|1113.57
#2015-04-22|1116.92
#2015-04-23|1120.72
#2015-04-24|1125.02
#2015-04-27|1125.56
#2015-04-28|1127.34
#2015-04-29|1122.20
#2015-04-30|1110.54
#2015-05-01|1116.42
#2015-05-04|1119.49
#2015-05-05|1109.36
#2015-05-06|1107.82
#2015-05-07|1105.19
#2015-05-08|1118.95
#2015-05-11|1115.87
#2015-05-12|1112.44
#2015-05-13|1115.99
#2015-05-14|1124.09
#2015-05-15|1127.37
#2015-05-18|1128.87
#2015-05-19|1126.78
#2015-05-20|1126.00
#2015-05-21|1128.65
#2015-05-22|1125.62
#2015-05-25|1124.22
#2015-05-26|1112.62
#2015-05-27|1118.59
#2015-05-28|1116.58
#2015-05-29|1109.56
#2015-06-01|1109.54
#2015-06-02|1111.21
#2015-06-03|1114.83
#2015-06-04|1106.34
#2015-06-05|1098.10
#2015-06-08|1092.65
#2015-06-09|1091.68
#2015-06-10|1105.61
#2015-06-11|1107.31
#2015-06-12|1102.45
#2015-06-15|1094.58
#2015-06-16|1097.70
#2015-06-17|1097.12
#2015-06-18|1108.34
#2015-06-19|1104.55
#2015-06-22|1117.72
#2015-06-23|1118.52
#2015-06-24|1112.51
#2015-06-25|1109.97
#2015-06-26|1107.01
#2015-06-29|1083.07
#2015-06-30|1084.94
#2015-07-01|1091.44
#2015-07-02|1091.25
#2015-07-03|1089.46
#2015-07-06|1078.86
#2015-07-07|1077.05
#2015-07-08|1062.86
#2015-07-09|1069.69
#2015-07-10|1084.95
#2015-07-13|1094.57
#2015-07-14|1100.27
#2015-07-15|1098.94
#2015-07-16|1107.35
#2015-07-17|1106.46
#2015-07-20|1106.52
#2015-07-21|1104.56
#2015-07-22|1098.18
#2015-07-23|1095.56
#2015-07-24|1084.70
#2015-07-27|1075.95
#2015-07-28|1083.23
#2015-07-29|1091.53
#2015-07-30|1089.90
#2015-07-31|1094.24
#2015-08-03|1090.54
#2015-08-04|1089.65
#2015-08-05|1091.08
#2015-08-06|1084.93
#2015-08-07|1082.13
#2015-08-10|1093.42
#2015-08-11|1082.97
#2015-08-12|1077.75
#2015-08-13|1078.20
#2015-08-14|1080.02
#2015-08-17|1081.96
#2015-08-18|1078.47
#2015-08-19|1068.29
#2015-08-20|1050.06
#2015-08-21|1022.43
#2015-08-24| 983.47
#2015-08-25| 980.00
#2015-08-26|1001.55
#2015-08-27|1023.27
#2015-08-28|1028.20
#2015-08-31|1020.46
#2015-09-01| 994.05
#2015-09-02|1002.41
#2015-09-03|1006.57
#2015-09-04| 990.73
#2015-09-07| 990.37
#2015-09-08|1007.73
#2015-09-09|1009.78
#2015-09-10|1008.22
#2015-09-11|1010.09
#2015-09-14|1007.04
#2015-09-15|1015.18
#2015-09-16|1027.05
#2015-09-17|1027.77
#2015-09-18|1015.45
#2015-09-21|1013.28
#2015-09-22| 998.30
#2015-09-23| 993.43
#2015-09-24| 987.65
#2015-09-25| 991.02
#2015-09-28| 971.65
#2015-09-29| 965.86
#2015-09-30| 984.84
#2015-10-01| 989.10
#2015-10-02|1000.50
#2015-10-05|1019.06
#2015-10-06|1021.27
#2015-10-07|1031.01
#2015-10-08|1036.54
#2015-10-09|1043.31
#2015-10-12|1044.85
#2015-10-13|1036.27
#2015-10-14|1030.48
#2015-10-15|1045.45
#2015-10-16|1049.99
#2015-10-19|1048.13
#2015-10-20|1046.55
#2015-10-21|1043.03
#2015-10-22|1052.54
#2015-10-23|1063.74
#2015-10-26|1062.97
#2015-10-27|1057.96
#2015-10-28|1067.81
#2015-10-29|1062.18
#2015-10-30|1061.64
#2015-11-02|1067.84
#2015-11-03|1069.99
#2015-11-04|1068.62
#2015-11-05|1067.99
#2015-11-06|1063.86
#2015-11-09|1055.70
#2015-11-10|1054.41
#2015-11-11|1054.65
#2015-11-12|1043.56
#2015-11-13|1032.58
#2015-11-16|1039.27
#2015-11-17|1044.23
#2015-11-18|1053.34
#2015-11-19|1059.69
#2015-11-20|1062.21
#2015-11-23|1059.76
#2015-11-24|1059.14
#2015-11-25|1059.58
#2015-11-26|1062.49
#2015-11-27|1059.76
#2015-11-30|1054.81
#2015-12-01|1065.21
#2015-12-02|1056.64
#2015-12-03|1046.54
#2015-12-04|1055.61
#2015-12-07|1050.49
#2015-12-08|1040.87
#2015-12-09|1036.06
#2015-12-10|1035.48
#2015-12-11|1019.34
#2015-12-14|1017.01
#2015-12-15|1025.43
#2015-12-16|1040.00
#2015-12-17|1033.25
#2015-12-18|1019.52
#2015-12-21|1023.05
#2015-12-22|1029.94
#2015-12-23|1041.89
#2015-12-24|1043.08
#2015-12-25|1042.69
#2015-12-28|1040.87
#2015-12-29|1049.97
#2015-12-30|1043.79
#2015-12-31|1036.71
#2016-01-01|1036.75
#2016-01-04|1016.20
#2016-01-05|1015.96
#2016-01-06|1003.74
#2016-01-07| 982.21
#2016-01-08| 974.04
#2016-01-11| 970.11
#2016-01-12| 972.48
#2016-01-13| 962.07
#2016-01-14| 964.64
#2016-01-15| 947.81
#2016-01-18| 943.35
#2016-01-19| 947.92
#2016-01-20| 930.08
#2016-01-21| 931.94
#2016-01-22| 956.33
#2016-01-25| 947.98
#2016-01-26| 955.42
#2016-01-27| 953.27
#2016-01-28| 954.52
#2016-01-29| 974.65
#2016-02-01| 976.69
#2016-02-02| 959.76
#2016-02-03| 960.02
#2016-02-04| 966.55
#2016-02-05| 952.47
#2016-02-08| 938.81
#2016-02-09| 932.41
#2016-02-10| 931.16
#2016-02-11| 919.86
#2016-02-12| 927.93
#2016-02-15| 939.25
#2016-02-16| 949.80
#2016-02-17| 962.99
#2016-02-18| 964.59
#2016-02-19| 961.73
#2016-02-22| 974.35
#2016-02-23| 964.42
#2016-02-24| 961.79
#2016-02-25| 971.89
#2016-02-26| 972.35
#2016-02-29| 967.57
#2016-03-01| 985.84
#2016-03-02| 995.33
#2016-03-03|1003.03
#2016-03-04|1009.24
#2016-03-07|1009.92
#2016-03-08|1001.04
#2016-03-09|1003.59
#2016-03-10|1004.03
#2016-03-11|1021.47
#2016-03-14|1022.60
#2016-03-15|1016.98
#2016-03-16|1018.58
#2016-03-17|1032.76
#2016-03-18|1035.82
#2016-03-21|1035.50
#2016-03-22|1036.59
#2016-03-23|1028.51
#2016-03-24|1023.08
#2016-03-25|1023.81
#2016-03-28|1025.98
#2016-03-29|1032.08
#2016-03-30|1042.84
#2016-03-31|1041.38
#2016-04-01|1036.46
#2016-04-04|1036.07
#2016-04-05|1022.77
#2016-04-06|1030.51
#2016-04-07|1023.98
#2016-04-08|1030.79
#2016-04-11|1031.20
#2016-04-12|1039.11
#2016-04-13|1052.86
#2016-04-14|1057.02
#2016-04-15|1056.51
#2016-04-18|1058.44
#2016-04-19|1068.80
#2016-04-20|1069.37
#2016-04-21|1067.43
#2016-04-22|1064.28
#2016-04-25|1061.73
#2016-04-26|1063.65
#2016-04-27|1064.02
#2016-04-28|1058.71
#2016-04-29|1054.92
#2016-05-02|1057.49
#2016-05-03|1046.51
#2016-05-04|1038.24
#2016-05-05|1036.05
#2016-05-06|1037.48
#2016-05-09|1037.24
#2016-05-10|1048.96
#2016-05-11|1043.94
#2016-05-12|1042.63
#2016-05-13|1033.11
#2016-05-16|1040.58
#2016-05-17|1036.48
#2016-05-18|1034.60
#2016-05-19|1026.24
#2016-05-20|1033.45
#2016-05-23|1032.19
#2016-05-24|1041.94
#2016-05-25|1051.35
#2016-05-26|1054.14
#2016-05-27|1057.71
#2016-05-30|1057.99
#2016-05-31|1057.58
#2016-06-01|1057.96
#2016-06-02|1058.80
#2016-06-03|1061.95
#2016-06-06|1067.16
#2016-06-07|1073.27
#2016-06-08|1077.28
#2016-06-09|1071.39
#2016-06-10|1057.46
#2016-06-13|1044.53
#2016-06-14|1036.52
#2016-06-15|1038.58
#2016-06-16|1034.73
#2016-06-17|1038.52
#2016-06-20|1054.06
#2016-06-21|1057.40
#2016-06-22|1057.11
#2016-06-23|1071.00
#2016-06-24|1024.81
#2016-06-27|1005.09
#2016-06-28|1020.71
#2016-06-29|1041.20
#2016-06-30|1054.04
#2016-07-01|1058.99
#2016-07-04|1060.29
#2016-07-05|1050.56
#2016-07-06|1047.70
#2016-07-07|1049.90
#2016-07-08|1060.50
#2016-07-11|1070.57
#2016-07-12|1079.24
#2016-07-13|1081.82
#2016-07-14|1087.81
#2016-07-15|1086.95
#2016-07-18|1088.47
#2016-07-19|1086.15
#2016-07-20|1091.22
#2016-07-21|1089.80
#2016-07-22|1090.98
#2016-07-25|1089.31
#2016-07-26|1090.53
#2016-07-27|1090.82
#2016-07-28|1092.42
#2016-07-29|1100.43
#2016-08-01|1099.67
#2016-08-02|1092.03
#2016-08-03|1088.90
#2016-08-04|1092.67
#2016-08-05|1099.30
#2016-08-08|1102.83
#2016-08-09|1108.64
#2016-08-10|1108.26
#2016-08-11|1113.62
#2016-08-12|1114.42
#2016-08-15|1117.15
#2016-08-16|1111.77
#2016-08-17|1111.49
#2016-08-18|1114.79
#2016-08-19|1111.64
#2016-08-22|1111.19
#2016-08-23|1114.66
#2016-08-24|1109.41
#2016-08-25|1107.93
#2016-08-26|1107.05
#2016-08-29|1106.82
#2016-08-30|1106.34
#2016-08-31|1103.76
#2016-09-01|1105.12
#2016-09-02|1111.68
#2016-09-05|1115.02
#2016-09-06|1121.78
#2016-09-07|1123.95
#2016-09-08|1122.30
#2016-09-09|1099.01
#2016-09-12|1100.26
#2016-09-13|1088.72
#2016-09-14|1086.84
#2016-09-15|1093.93
#2016-09-16|1089.09
#2016-09-19|1094.49
#2016-09-20|1095.24
#2016-09-21|1107.40
#2016-09-22|1119.86
#2016-09-23|1113.54
#2016-09-26|1103.91
#2016-09-27|1107.70
#2016-09-28|1111.59
#2016-09-29|1107.41
#2016-09-30|1109.33
#2016-10-03|1109.10
#2016-10-04|1106.11
#2016-10-05|1108.41
#2016-10-06|1107.75
#2016-10-07|1104.46
#2016-10-10|1108.96
#2016-10-11|1096.85
#2016-10-12|1094.18
#2016-10-13|1089.62
#2016-10-14|1092.77
#2016-10-17|1089.89
#2016-10-18|1098.80
#2016-10-19|1102.96
#2016-10-20|1101.46
#2016-10-21|1099.65
#2016-10-24|1103.98
#2016-10-25|1101.22
#2016-10-26|1099.39
#2016-10-27|1095.23
#2016-10-28|1093.17
#2016-10-31|1093.90
#2016-11-01|1089.82
#2016-11-02|1081.38
#2016-11-03|1077.33
#2016-11-04|1072.70
#2016-11-07|1089.50
#2016-11-08|1093.59
#2016-11-09|1092.28
#2016-11-10|1095.87
#2016-11-11|1089.78
#2016-11-14|1086.73
#2016-11-15|1092.43
#2016-11-16|1091.47
#2016-11-17|1096.13
#2016-11-18|1090.82
#2016-11-21|1098.10
#2016-11-22|1101.06
#2016-11-23|1098.78
#2016-11-24|1099.95
#2016-11-25|1105.19
#2016-11-28|1102.36
#2016-11-29|1102.93
#2016-11-30|1101.59
#2016-12-01|1098.88
#2016-12-02|1098.39
#2016-12-05|1103.39
#2016-12-06|1110.65
#2016-12-07|1123.94
#2016-12-08|1128.26
#2016-12-09|1131.90
#2016-12-12|1131.00
#2016-12-13|1139.26
#2016-12-14|1132.67
#2016-12-15|1125.80
#2016-12-16|1125.46
#2016-12-19|1127.77
#2016-12-20|1129.15
#2016-12-21|1128.35
#2016-12-22|1126.04
#2016-12-23|1127.13
#2016-12-26|1126.72
#2016-12-27|1128.24
#2016-12-28|1123.24
#2016-12-29|1126.13
#2016-12-30|1125.02
#2017-01-02|1126.16
#2017-01-03|1129.80
#2017-01-04|1140.06
#2017-01-05|1146.04
#2017-01-06|1146.49
#2017-01-09|1142.82
#2017-01-10|1145.13
#2017-01-11|1144.82
#2017-01-12|1149.15
#2017-01-13|1151.70
#2017-01-16|1148.60
#2017-01-17|1147.82
#2017-01-18|1149.91
#2017-01-19|1143.87
#2017-01-20|1148.02
#2017-01-23|1148.11
#2017-01-24|1154.13
#2017-01-25|1163.18
#2017-01-26|1163.12
#2017-01-27|1162.77
#2017-01-30|1156.70
#2017-01-31|1156.24
#2017-02-01|1157.09
#2017-02-02|1158.95
#2017-02-03|1165.72
#2017-02-06|1162.21
#2017-02-07|1160.97
#2017-02-08|1163.73
#2017-02-09|1167.31
#2017-02-10|1172.53
#2017-02-13|1178.20
#2017-02-14|1178.27
#2017-02-15|1185.39
#2017-02-16|1187.93
#2017-02-17|1187.24
#2017-02-20|1188.05
#2017-02-21|1192.32
#2017-02-22|1192.42
#2017-02-23|1194.44
#2017-02-24|1191.00
#2017-02-27|1191.05
#2017-02-28|1188.83
#2017-03-01|1199.40
#2017-03-02|1194.76
#2017-03-03|1194.41
#2017-03-06|1193.38
#2017-03-07|1190.86
#2017-03-08|1187.10
#2017-03-09|1186.34
#2017-03-10|1192.59
#2017-03-13|1196.40
#2017-03-14|1193.08
#2017-03-15|1200.03
#2017-03-16|1208.35
#2017-03-17|1208.13
#2017-03-20|1207.38
#2017-03-21|1198.85
#2017-03-22|1195.87
#2017-03-23|1197.07
#2017-03-24|1198.22
#2017-03-27|1196.98
#2017-03-28|1205.89
#2017-03-29|1205.94
#2017-03-30|1207.51
#2017-03-31|1202.69
#2017-04-03|1201.38
#2017-04-04|1201.86
#2017-04-05|1199.53
#2017-04-06|1199.22
#2017-04-07|1198.61
#2017-04-10|1198.74
#2017-04-11|1199.12
#2017-04-12|1196.44
#2017-04-13|1191.10
#2017-04-14|1190.12
#2017-04-17|1198.55
#2017-04-18|1193.34
#2017-04-19|1191.42
#2017-04-20|1199.14
#2017-04-21|1197.62
#2017-04-24|1215.99
#2017-04-25|1223.54
#2017-04-26|1223.75
#2017-04-27|1223.15
#2017-04-28|1221.18
#2017-05-01|1224.07
#2017-05-02|1227.30
#2017-05-03|1225.53
#2017-05-04|1226.53
#2017-05-05|1231.85
#2017-05-08|1233.83
#2017-05-09|1231.38
#2017-05-10|1233.20
#2017-05-11|1231.70
#2017-05-12|1232.61
#2017-05-15|1239.18
#2017-05-16|1242.45
#2017-05-17|1227.47
#2017-05-18|1223.27
#2017-05-19|1232.29
#2017-05-22|1239.62
#2017-05-23|1241.39
#2017-05-24|1241.88
#2017-05-25|1247.68
#2017-05-26|1247.59
#2017-05-29|1246.55
#2017-05-30|1245.30
#2017-05-31|1245.56
#2017-06-01|1253.02
#2017-06-02|1261.55
#2017-06-05|1259.87
#2017-06-06|1256.45
#2017-06-07|1257.04
#2017-06-08|1255.60
#2017-06-09|1255.80
#2017-06-12|1252.07
#2017-06-13|1258.30
#2017-06-14|1260.32
#2017-06-15|1250.76
#2017-06-16|1254.18
#2017-06-19|1263.14
#2017-06-20|1255.49
#2017-06-21|1253.15
#2017-06-22|1254.80
#2017-06-23|1257.01
#2017-06-26|1259.91
#2017-06-27|1253.73
#2017-06-28|1261.16
#2017-06-29|1254.75
#2017-06-30|1252.74
#2017-07-03|1255.74
#2017-07-04|1253.88
#2017-07-05|1255.15
#2017-07-06|1248.35
#2017-07-07|1250.32
#2017-07-10|1253.41
#2017-07-11|1254.53
#2017-07-12|1265.50
#2017-07-13|1269.50
#2017-07-14|1276.59
#2017-07-17|1277.51
#2017-07-18|1278.65
#2017-07-19|1284.62
#2017-07-20|1287.30
#2017-07-21|1284.77
#2017-07-24|1283.34
#2017-07-25|1285.95
#2017-07-26|1286.06
#2017-07-27|1288.42
#2017-07-28|1285.67
#2017-07-31|1286.75
#2017-08-01|1292.34
#2017-08-02|1292.80
#2017-08-03|1290.84
#2017-08-04|1291.10
#2017-08-07|1294.26
#2017-08-08|1292.09
#2017-08-09|1287.56
#2017-08-10|1274.48
#2017-08-11|1271.75
#2017-08-14|1281.67
#2017-08-15|1279.93
#2017-08-16|1283.72
#2017-08-17|1274.13
#2017-08-18|1270.63
#2017-08-21|1271.79
#2017-08-22|1280.19
#2017-08-23|1279.30
#2017-08-24|1278.51
#2017-08-25|1282.08
#2017-08-28|1283.03
#2017-08-29|1282.28
#2017-08-30|1284.46
#2017-08-31|1291.62
#2017-09-01|1295.45
#2017-09-04|1293.05
#2017-09-05|1288.25
#2017-09-06|1290.66
#2017-09-07|1294.54
#2017-09-08|1294.92
#2017-09-11|1306.13
#2017-09-12|1310.04
#2017-09-13|1308.86
#2017-09-14|1307.20
#2017-09-15|1309.85
#2017-09-18|1313.24
#2017-09-19|1316.13
#2017-09-20|1318.16
#2017-09-21|1312.51
#2017-09-22|1313.75
#2017-09-25|1309.02
#2017-09-26|1304.72
#2017-09-27|1307.62
#2017-09-28|1309.35
#2017-09-29|1315.33
#2017-10-02|1318.14
#2017-10-03|1323.35
#2017-10-04|1324.89
#2017-10-05|1328.51
#2017-10-06|1327.75
#2017-10-09|1326.33
#2017-10-10|1332.95
#2017-10-11|1335.76
#2017-10-12|1336.44
#2017-10-13|1339.35
#2017-10-16|1341.75
#2017-10-17|1339.92
#2017-10-18|1341.57
#2017-10-19|1341.81
#2017-10-20|1343.65
#2017-10-23|1340.15
#2017-10-24|1340.94
#2017-10-25|1336.72
#2017-10-26|1337.16
#2017-10-27|1342.97
#2017-10-30|1343.59
#2017-10-31|1344.87
#2017-11-01|1349.52
#2017-11-02|1351.65
#2017-11-03|1352.55
#2017-11-06|1353.35
#2017-11-07|1354.00
#2017-11-08|1356.93
#2017-11-09|1352.05
#2017-11-10|1349.92
#2017-11-13|1347.14
#2017-11-14|1344.49
#2017-11-15|1336.72
#2017-11-16|1347.53
#2017-11-17|1347.86
#2017-11-20|1349.03
#2017-11-21|1358.30
#2017-11-22|1360.88
#2017-11-23|1362.69
#2017-11-24|1366.53
#2017-11-27|1363.34
#2017-11-28|1369.96
#2017-11-29|1369.28
#2017-11-30|1373.12
#2017-12-01|1368.17
#2017-12-04|1369.65
#2017-12-05|1365.60
#2017-12-06|1359.45
#2017-12-07|1363.12
#2017-12-08|1370.29
#2017-12-11|1375.71
#2017-12-12|1375.65
#2017-12-13|1376.91
#2017-12-14|1373.76
#2017-12-15|1378.05
#2017-12-18|1390.63
#2017-12-19|1386.54
#2017-12-20|1386.05
#2017-12-21|1388.82
#2017-12-22|1389.22
#2017-12-25|1389.54
#2017-12-26|1389.13
#2017-12-27|1392.04
#2017-12-28|1395.84
#2017-12-29|1393.63
#2018-01-01|1393.44
#2018-01-02|1403.28
#2018-01-03|1409.88
#2018-01-04|1421.43
#2018-01-05|1430.47
#2018-01-08|1432.42
#2018-01-09|1434.52
#2018-01-10|1433.82
#2018-01-11|1439.33
#2018-01-12|1448.00
#2018-01-15|1453.57
#2018-01-16|1451.85
#2018-01-17|1459.24
#2018-01-18|1457.76
#2018-01-19|1465.49
#2018-01-22|1474.16
#2018-01-23|1481.58
#2018-01-24|1483.80
#2018-01-25|1485.31
#2018-01-26|1494.87
#2018-01-29|1486.05
#2018-01-30|1471.45
#2018-01-31|1471.60
#2018-02-01|1472.15
#2018-02-02|1445.51
#2018-02-05|1403.24
#2018-02-06|1395.57
#2018-02-07|1395.93
#2018-02-08|1362.47
#2018-02-09|1363.57
#2018-02-12|1379.28
#2018-02-13|1383.62
#2018-02-14|1401.01
#2018-02-15|1418.61
#2018-02-16|1422.64
#2018-02-19|1422.39
#2018-02-20|1414.68
#2018-02-21|1411.90
#2018-02-22|1410.10
#2018-02-23|1426.56
#2018-02-26|1438.75
#2018-02-27|1426.96
#2018-02-28|1412.09
#2018-03-01|1395.75
#2018-03-02|1394.99
#2018-03-05|1402.77
#2018-03-06|1412.19
#2018-03-07|1410.26
#2018-03-08|1417.03
#2018-03-09|1432.42
#2018-03-12|1438.18
#2018-03-13|1433.66
#2018-03-14|1427.08
#2018-03-15|1425.89
#2018-03-16|1425.89
#2018-03-19|1411.19
#2018-03-20|1411.86
#2018-03-21|1411.00
#2018-03-22|1389.04
#2018-03-23|1362.88
#2018-03-26|1383.70
#2018-03-27|1376.64
#2018-03-28|1369.27
#2018-03-29|1381.23
#2018-03-30|1382.42
#2018-04-02|1365.42
#2018-04-03|1372.05
#2018-04-04|1376.62
#2018-04-05|1389.19
#2018-04-06|1371.98
#2018-04-09|1377.27
#2018-04-10|1395.03
#2018-04-11|1390.64
#2018-04-12|1395.65
#2018-04-13|1393.70
#2018-04-16|1399.74
#2018-04-17|1409.00
#2018-04-18|1414.74
#2018-04-19|1411.66
#2018-04-20|1400.38
#2018-04-23|1397.35
#2018-04-24|1387.36
#2018-04-25|1382.77
#2018-04-26|1392.09
#2018-04-27|1396.25
#2018-04-30|1391.91
#2018-05-01|1390.79
#2018-05-02|1384.71
#2018-05-03|1380.70
#2018-05-04|1390.54
#2018-05-07|1395.26
#2018-05-08|1395.27
#2018-05-09|1402.82
#2018-05-10|1413.36
#2018-05-11|1419.75
#2018-05-14|1422.46
#2018-05-15|1410.37
#2018-05-16|1412.51
#2018-05-17|1412.28
#2018-05-18|1409.04
#2018-05-21|1414.38
#2018-05-22|1414.19
#2018-05-23|1410.31
#2018-05-24|1408.04
#2018-05-25|1404.58
#2018-05-28|1402.58
#2018-05-29|1387.44
#2018-05-30|1395.21
#2018-05-31|1392.27
#2018-06-01|1402.73
#2018-06-04|1412.76
#2018-06-05|1411.03
#2018-06-06|1421.60
#2018-06-07|1422.76
#2018-06-08|1420.80
#2018-06-11|1424.99
#2018-06-12|1426.37
#2018-06-13|1422.17
#2018-06-14|1420.65
#2018-06-15|1415.59
#2018-06-18|1409.70
#2018-06-19|1398.53
#2018-06-20|1403.65
#2018-06-21|1394.79
#2018-06-22|1400.02
#2018-06-25|1381.85
#2018-06-26|1382.97
#2018-06-27|1372.98
#2018-06-28|1373.98
#2018-06-29|1382.78
#2018-07-02|1377.51
#2018-07-03|1377.22
#2018-07-04|1377.43
#2018-07-05|1385.31
#2018-07-06|1396.15
#2018-07-09|1409.09
#2018-07-10|1411.86
#2018-07-11|1400.32
#2018-07-12|1408.71
#2018-07-13|1412.06
#2018-07-16|1410.75
#2018-07-17|1414.62
#2018-07-18|1417.64
#2018-07-19|1412.67
#2018-07-20|1416.76
#2018-07-23|1417.09
#2018-07-24|1424.70
#2018-07-25|1432.72
#2018-07-26|1433.82
#2018-07-27|1430.91
#2018-07-30|1425.86
#2018-07-31|1427.66
#2018-08-01|1426.91
#2018-08-02|1424.25
#2018-08-03|1429.31
#2018-08-06|1431.11
#2018-08-07|1437.76
#2018-08-08|1437.63
#2018-08-09|1436.69
#2018-08-10|1420.54
#2018-08-13|1410.00
#2018-08-14|1417.37
#2018-08-15|1403.40
#2018-08-16|1411.48
#2018-08-17|1416.10
#2018-08-20|1421.77
#2018-08-21|1427.18
#2018-08-22|1430.73
#2018-08-23|1426.96
#2018-08-24|1434.40
#2018-08-27|1448.32
#2018-08-28|1449.94
#2018-08-29|1454.70
#2018-08-30|1448.09
#2018-08-31|1444.99
#2018-09-03|1442.10
#2018-09-04|1435.48
#2018-09-05|1458.03
#2018-09-06|1421.88
#2018-09-07|1418.98
#2018-09-10|1420.17
#2018-09-11|1422.01
#2018-09-12|1424.47
#2018-09-13|1432.28
#2018-09-14|1436.83
#2018-09-17|1430.92
#2018-09-18|1438.84
#2018-09-19|1443.03
#2018-09-20|1453.80
#2018-09-21|1458.46
#2018-09-24|1452.61
#2018-09-25|1453.02
#2018-09-26|1450.80
#2018-09-27|1450.80
#2018-09-28|1448.45
#2018-10-01|1450.15
#2018-10-02|1445.86
#2018-10-03|1445.49
#2018-10-04|1431.39
#2018-10-05|1421.86
#2018-10-08|1417.54
#2018-10-09|1413.67
#2018-10-10|1383.21
#2018-10-11|1351.80
#2018-10-12|1367.02
#2018-10-15|1360.88
#2018-10-16|1384.58
#2018-10-17|1384.26
#2018-10-18|1367.82
#2018-10-19|1365.98
#2018-10-22|1362.14
#2018-10-23|1347.01
#2018-10-24|1318.90
#2018-10-25|1328.07
#2018-10-26|1312.54
#2018-10-29|1307.50
#2018-10-30|1321.39
#2018-10-31|1338.49
#2018-11-01|1351.03
#2018-11-02|1353.81
#2018-11-05|1354.86
#2018-11-06|1361.27
#2018-11-07|1381.94
#2018-11-08|1380.87
#2018-11-09|1367.78
#2018-11-12|1346.55
#2018-11-13|1344.00
#2018-11-14|1337.56
#2018-11-15|1347.35
#2018-11-16|1351.73
#2018-11-19|1338.44
#2018-11-20|1316.91
#2018-11-21|1321.28
#2018-11-22|1321.54
#2018-11-23|1316.09
#2018-11-26|1330.75
#2018-11-27|1332.06
#2018-11-28|1352.59
#2018-11-29|1357.12
#2018-11-30|1361.00
#2018-12-03|1379.03
#2018-12-04|1347.91
#2018-12-05|1341.78
#2018-12-06|1329.21
#2018-12-07|1314.05
#2018-12-10|1304.25
#2018-12-11|1304.63
#2018-12-12|1318.94
#2018-12-13|1319.08
#2018-12-14|1298.30
#2018-12-17|1280.95
#2018-12-18|1277.36
#2018-12-19|1268.41
#2018-12-20|1249.17
#2018-12-21|1231.07
#2018-12-24|1210.94
#2018-12-25|1205.04
#2018-12-26|1239.15
#2018-12-27|1248.30
#2018-12-28|1253.94
#2018-12-31|1262.80
#2019-01-01|1262.88
#2019-01-02|1260.33
#2019-01-03|1243.59
#2019-01-04|1274.35
#2019-01-07|1286.65
#2019-01-08|1295.84
#2019-01-09|1307.92
#2019-01-10|1312.28
#2019-01-11|1312.38
#2019-01-14|1305.89
#2019-01-15|1317.33
#2019-01-16|1319.86
#2019-01-17|1325.55
#2019-01-18|1341.15
#2019-01-21|1341.30
#2019-01-22|1327.13
#2019-01-23|1327.87
#2019-01-24|1331.79
#2019-01-25|1344.63
#2019-01-28|1337.32
#2019-01-29|1337.28
#2019-01-30|1350.12
#2019-01-31|1362.73
#2019-02-01|1363.38
#2019-02-04|1368.41
#2019-02-05|1376.46
#2019-02-06|1373.45
#2019-02-07|1361.19
#2019-02-08|1356.38
#2019-02-11|1356.94
#2019-02-12|1372.54
#2019-02-13|1376.71
#2019-02-14|1374.07
#2019-02-15|1383.71
#2019-02-18|1388.23
#2019-02-19|1390.11
#2019-02-20|1396.33
#2019-02-21|1393.72
#2019-02-22|1400.29
#2019-02-25|1404.51
#2019-02-26|1403.14
#2019-02-27|1402.85
#2019-02-28|1397.68
#2019-03-01|1404.62
#2019-03-04|1401.41
#2019-03-05|1399.83
#2019-03-06|1393.91
#2019-03-07|1382.89
#2019-03-08|1375.59
#2019-03-11|1391.00
#2019-03-12|1398.13
#2019-03-13|1404.73
#2019-03-14|1404.42
#2019-03-15|1413.27
#2019-03-18|1420.58
#2019-03-19|1421.91
#2019-03-20|1416.96
#2019-03-21|1427.14
#2019-03-22|1405.95
#2019-03-25|1399.23
#2019-03-26|1409.67
#2019-03-27|1404.48
#2019-03-28|1405.77
#2019-03-29|1415.23
#2019-04-01|1430.97
#2019-04-02|1430.97
#2019-04-03|1438.54
#2019-04-04|1438.79
#2019-04-05|1443.89
#2019-04-08|1445.67
#2019-04-09|1440.20
#2019-04-10|1443.73
#2019-04-11|1442.70
#2019-04-12|1449.56
#2019-04-15|1450.91
#2019-04-16|1453.24
#2019-04-17|1452.00
#2019-04-18|1451.32
#2019-04-19|1451.35
#2019-04-22|1451.54
#2019-04-23|1459.59
#2019-04-24|1456.33
#2019-04-25|1453.68
#2019-04-26|1459.65
#2019-04-29|1461.82
#2019-04-30|1462.71
#2019-05-01|1457.71
#2019-05-02|1452.90
#2019-05-03|1463.04
#2019-05-06|1453.85
#2019-05-07|1435.67
#2019-05-08|1432.52
#2019-05-09|1421.99
#2019-05-10|1427.22
#2019-05-13|1400.89
#2019-05-14|1407.36
#2019-05-15|1414.47
#2019-05-16|1423.75
#2019-05-17|1416.80
#2019-05-20|1410.84
#2019-05-21|1419.15
#2019-05-22|1416.32
#2019-05-23|1400.57
#2019-05-24|1405.81
#2019-05-27|1407.37
#2019-05-28|1400.31
#2019-05-29|1388.63
#2019-05-30|1391.04
#2019-05-31|1379.65
#2019-06-03|1380.46
#2019-06-04|1399.59
#2019-06-05|1410.93
#2019-06-06|1415.39
#2019-06-07|1429.04
#2019-06-10|1436.33
#2019-06-11|1440.05
#2019-06-12|1436.25
#2019-06-13|1437.57
#2019-06-14|1433.45
#2019-06-17|1432.52
#2019-06-18|1445.96
#2019-06-19|1455.22
#2019-06-20|1470.61
#2019-06-21|1467.15
#2019-06-24|1467.19
#2019-06-25|1457.45
#2019-06-26|1454.49
#2019-06-27|1461.52
#2019-06-28|1468.83
#2019-07-01|1478.52
#2019-07-02|1482.23
#2019-07-03|1491.02
#2019-07-04|1493.39
#2019-07-05|1487.65
#2019-07-08|1478.64
#2019-07-09|1477.86
#2019-07-10|1483.49
#2019-07-11|1487.22
#2019-07-12|1490.97
#2019-07-15|1492.96
#2019-07-16|1489.84
#2019-07-17|1483.13
#2019-07-18|1482.83
#2019-07-19|1481.36
#2019-07-22|1482.35
#2019-07-23|1489.67
#2019-07-24|1495.38
#2019-07-25|1488.48
#2019-07-26|1493.17
#2019-07-29|1490.16
#2019-07-30|1485.48
#2019-07-31|1474.72
#2019-08-01|1464.74
#2019-08-02|1449.26
#2019-08-05|1413.49
#2019-08-06|1420.92
#2019-08-07|1423.93
#2019-08-08|1445.77
#2019-08-09|1439.12
#2019-08-12|1427.52
#2019-08-13|1435.69
#2019-08-14|1406.86
#2019-08-15|1404.77
#2019-08-16|1421.20
#2019-08-19|1435.94
#2019-08-20|1429.31
#2019-08-21|1439.03
#2019-08-22|1435.76
#2019-08-23|1413.23
#2019-08-26|1418.17
#2019-08-27|1418.19
#2019-08-28|1422.84
#2019-08-29|1436.20
#2019-08-30|1442.20
#2019-09-02|1440.60
#2019-09-03|1432.74
#2019-09-04|1448.75
#2019-09-05|1465.77
#2019-09-06|1469.67
#2019-09-09|1470.35
#2019-09-10|1470.17
#2019-09-11|1480.85
#2019-09-12|1486.57
#2019-09-13|1489.24
#2019-09-16|1483.34
#2019-09-17|1485.27
#2019-09-18|1485.43
#2019-09-19|1486.46
#2019-09-20|1483.67
#2019-09-23|1481.89
#2019-09-24|1474.43
#2019-09-25|1475.24
#2019-09-26|1475.08
#2019-09-27|1469.54
#2019-09-30|1471.98
#2019-10-01|1459.11
#2019-10-02|1436.45
#2019-10-03|1442.89
#2019-10-04|1457.52
#2019-10-07|1455.41
#2019-10-08|1439.96
#2019-10-09|1448.41
#2019-10-10|1455.67
#2019-10-11|1473.07
#2019-10-14|1472.56
#2019-10-15|1485.01
#2019-10-16|1485.16
#2019-10-17|1489.99
#2019-10-18|1485.72
#2019-10-21|1494.32
#2019-10-22|1492.13
#2019-10-23|1493.76
#2019-10-24|1498.73
#2019-10-25|1502.99
#2019-10-28|1509.50
#2019-10-29|1510.67
#2019-10-30|1513.36
#2019-10-31|1511.49
#2019-11-01|1523.80
#2019-11-04|1531.72
#2019-11-05|1531.09
#2019-11-06|1531.72
#2019-11-07|1535.93
#2019-11-08|1536.48
#2019-11-11|1533.10
#2019-11-12|1535.74
#2019-11-13|1533.00
#2019-11-14|1531.79
#2019-11-15|1543.49
#2019-11-18|1545.81
#2019-11-19|1546.27
#2019-11-20|1540.46
#2019-11-21|1536.22
#2019-11-22|1538.63
#2019-11-25|1548.83
#2019-11-26|1551.21
#2019-11-27|1556.51
#2019-11-28|1555.61
#2019-11-29|1548.43
#2019-12-02|1539.68
#2019-12-03|1531.93
#2019-12-04|1538.73
#2019-12-05|1541.71
#2019-12-06|1552.92
#2019-12-09|1550.76
#2019-12-10|1548.60
#2019-12-11|1553.14
#2019-12-12|1563.95
#2019-12-13|1571.19
#2019-12-16|1580.55
#2019-12-17|1583.72
#2019-12-18|1582.99
#2019-12-19|1587.26
#2019-12-20|1592.93
#2019-12-23|1594.22
#2019-12-24|1594.11
#2019-12-25|1593.78
#2019-12-26|1599.56
#2019-12-27|1603.30
#2019-12-30|1596.73
#2019-12-31|1599.00
#2020-01-01|1599.03
#2020-01-02|1611.40
#2020-01-03|1603.44
#2020-01-06|1601.91
#2020-01-07|1601.59
#2020-01-08|1603.47
#2020-01-09|1614.86
#2020-01-10|1614.26
#2020-01-13|1622.42
#2020-01-14|1622.82
#2020-01-15|1623.85
#2020-01-16|1633.49
#2020-01-17|1639.62
#2020-01-20|1639.41
#2020-01-21|1633.16
#2020-01-22|1635.04
#2020-01-23|1632.09
#2020-01-24|1624.78
#2020-01-27|1599.89
#2020-01-28|1609.23
#2020-01-29|1608.90
#2020-01-30|1604.41
#2020-01-31|1585.13
#2020-02-03|1591.02
#2020-02-04|1613.58
#2020-02-05|1627.99
#2020-02-06|1637.81
#2020-02-07|1629.44
#2020-02-10|1634.31
#2020-02-11|1640.74
#2020-02-12|1649.85
#2020-02-13|1647.19
#2020-02-14|1648.78
#2020-02-17|1648.03
#2020-02-18|1640.52
#2020-02-19|1647.76
#2020-02-20|1640.11
#2020-02-21|1627.53
#2020-02-24|1580.48
#2020-02-25|1542.75
#2020-02-26|1532.81
#2020-02-27|1482.66
#2020-02-28|1457.65
#2020-03-02|1503.46
#2020-03-03|1483.83
#2020-03-04|1523.89
#2020-03-05|1493.00
#2020-03-06|1463.46
#2020-03-09|1360.90
#2020-03-10|1399.68
#2020-03-11|1346.65
#2020-03-12|1219.51
#2020-03-13|1286.29
#2020-03-16|1165.51
#2020-03-17|1207.20
#2020-03-18|1144.74
#2020-03-19|1149.28
#2020-03-20|1127.84
#2020-03-23|1091.57
#2020-03-24|1181.88
#2020-03-25|1214.71
#2020-03-26|1271.22
#2020-03-27|1242.62
#2020-03-30|1267.59
#2020-03-31|1257.72
#2020-04-01|1210.29
#2020-04-02|1224.84
#2020-04-03|1207.78
#2020-04-06|1275.87
#2020-04-07|1287.69
#2020-04-08|1316.16
#2020-04-09|1336.49
#2020-04-10|1337.58
#2020-04-13|1326.63
#2020-04-14|1360.62
#2020-04-15|1332.26
#2020-04-16|1333.61
#2020-04-17|1368.91
#2020-04-20|1353.64
#2020-04-21|1313.93
#2020-04-22|1336.59
#2020-04-23|1340.99
#2020-04-24|1348.01
#2020-04-27|1372.28
#2020-04-28|1373.46
#2020-04-29|1405.29
#2020-04-30|1396.19
#2020-05-01|1366.38
#2020-05-04|1357.23
#2020-05-05|1369.85
#2020-05-06|1364.28
#2020-05-07|1375.28
#2020-05-08|1400.07
#2020-05-11|1400.16
#2020-05-12|1381.43
#2020-05-13|1360.42
#2020-05-14|1361.24
#2020-05-15|1366.62
#2020-05-18|1403.67
#2020-05-19|1401.34
#2020-05-20|1421.90
#2020-05-21|1412.05
#2020-05-22|1407.95
#2020-05-25|1415.98
#2020-05-26|1438.11
#2020-05-27|1452.94
#2020-05-28|1459.03
#2020-05-29|1460.90
#2020-06-01|1474.12
#2020-06-02|1490.74
#2020-06-03|1515.94
#2020-06-04|1514.74
#2020-06-05|1546.25
#2020-06-08|1562.29
#2020-06-09|1554.75
#2020-06-10|1548.69
#2020-06-11|1476.19
#2020-06-12|1482.04
#2020-06-15|1482.50
#2020-06-16|1515.66
#2020-06-17|1514.82
#2020-06-18|1514.57
#2020-06-19|1510.94
#2020-06-22|1516.58
#2020-06-23|1529.49
#2020-06-24|1495.05
#2020-06-25|1502.36
#2020-06-26|1479.13
#2020-06-29|1490.72
#2020-06-30|1507.00
#2020-07-01|1513.53
#2020-07-02|1526.55
#2020-07-03|1528.44
#2020-07-06|1554.49
#2020-07-07|1539.89
#2020-07-08|1547.69
#2020-07-09|1541.88
#2020-07-10|1551.41
#2020-07-13|1548.18
#2020-07-14|1557.15
#2020-07-15|1576.01
#2020-07-16|1567.35
#2020-07-17|1572.07
#2020-07-20|1584.43
#2020-07-21|1593.55
#2020-07-22|1597.31
#2020-07-23|1585.42
#2020-07-24|1573.27
#2020-07-27|1587.20
#2020-07-28|1581.32
#2020-07-29|1594.21
#2020-07-30|1584.60
#2020-07-31|1584.04
#2020-08-03|1594.52
#2020-08-04|1605.07
#2020-08-05|1618.43
#2020-08-06|1622.94
#2020-08-07|1619.66
#2020-08-10|1622.70
#2020-08-11|1622.10
#2020-08-12|1640.82
#2020-08-13|1641.20
#2020-08-14|1637.80
#2020-08-17|1643.60
#2020-08-18|1647.78
#2020-08-19|1643.82
#2020-08-20|1638.38
#2020-08-21|1642.31
#2020-08-24|1659.91
#2020-08-25|1664.37
#2020-08-26|1678.66
#2020-08-27|1677.99
#2020-08-28|1687.51
#2020-08-31|1682.23
#2020-09-01|1692.97
#2020-09-02|1710.03
#2020-09-03|1668.07
#2020-09-04|1650.79
#2020-09-07|1654.20
#2020-09-08|1621.49
#2020-09-09|1644.77
#2020-09-10|1629.98
#2020-09-11|1631.06
#2020-09-14|1651.02
#2020-09-15|1658.37
#2020-09-16|1656.83
#2020-09-17|1642.88
#2020-09-18|1633.55
#2020-09-21|1608.33
#2020-09-22|1616.45
#2020-09-23|1591.05
#2020-09-24|1584.51
#2020-09-25|1601.74
#2020-09-28|1627.41
#2020-09-29|1624.17
#2020-09-30|1630.64
#2020-10-01|1640.30
#2020-10-02|1628.97
#2020-10-05|1656.76
#2020-10-06|1645.42
#2020-10-07|1664.05
#2020-10-08|1677.30
#2020-10-09|1689.84
#2020-10-12|1710.96
#2020-10-13|1702.81
#2020-10-14|1697.07
#2020-10-15|1684.04
#2020-10-16|1686.22
#2020-10-19|1673.46
#2020-10-20|1677.32
#2020-10-21|1675.15
#2020-10-22|1677.70
#2020-10-23|1682.89
#2020-10-26|1657.27
#2020-10-27|1652.54
#2020-10-28|1605.85
#2020-10-29|1612.91
#2020-10-30|1593.74
#2020-11-02|1613.23
#2020-11-03|1643.62
#2020-11-04|1672.74
#2020-11-05|1710.99
#2020-11-06|1713.33
#2020-11-09|1734.17
#2020-11-10|1734.67
#2020-11-11|1745.43
#2020-11-12|1734.96
#2020-11-13|1749.52
#2020-11-16|1771.57
#2020-11-17|1770.00
#2020-11-18|1761.47
#2020-11-19|1762.63
#2020-11-20|1759.80
#2020-11-23|1767.24
#2020-11-24|1791.99
#2020-11-25|1792.45
#2020-11-26|1795.89
#2020-11-27|1803.39
#2020-11-30|1788.38
#2020-12-01|1806.93
#2020-12-02|1810.35
#2020-12-03|1816.14
#2020-12-04|1830.08
#2020-12-07|1828.56
#2020-12-08|1832.31
#2020-12-09|1824.35
#2020-12-10|1824.53
#2020-12-11|1822.67
#2020-12-14|1819.42
#2020-12-15|1833.92
#2020-12-16|1842.10
#2020-12-17|1856.56
#2020-12-18|1850.79
#2020-12-21|1837.14
#2020-12-22|1834.48
#2020-12-23|1840.14
#2020-12-24|1844.70
#2020-12-25|1845.14
#2020-12-28|1854.81
#2020-12-29|1859.15
#2020-12-30|1865.77
#2020-12-31|1869.36
#2021-01-01|1869.47
#2021-01-04|1857.88
#2021-01-05|1867.46
#2021-01-06|1876.55
#2021-01-07|1899.28
#2021-01-08|1915.70
#2021-01-11|1902.54
#2021-01-12|1906.22
#2021-01-13|1911.31
#2021-01-14|1911.87
#2021-01-15|1896.68
#2021-01-18|1895.94
#2021-01-19|1911.43
#2021-01-20|1933.38
#2021-01-21|1936.35
#2021-01-22|1927.49
#2021-01-25|1932.06
#2021-01-26|1925.56
#2021-01-27|1886.65
#2021-01-28|1893.15
#2021-01-29|1860.30
#2021-02-01|1888.94
#2021-02-02|1915.26
#2021-02-03|1921.75
#2021-02-04|1933.44
#2021-02-05|1944.79
#2021-02-08|1959.80
#2021-02-09|1961.94
#2021-02-10|1965.35
#2021-02-11|1970.46
#2021-02-12|1977.36
#2021-02-15|1983.53
#2021-02-16|1983.51
#2021-02-17|1977.77
#2021-02-18|1966.23
#2021-02-19|1968.44
#2021-02-22|1952.11
#2021-02-23|1952.28
#2021-02-24|1957.50
#2021-02-25|1932.92
#2021-02-26|1905.18
#2021-03-01|1944.21
#2021-03-02|1933.81
#2021-03-03|1921.05
#2021-03-04|1893.63
#2021-03-05|1907.59
#2021-03-08|1898.79
#2021-03-09|1922.98
#2021-03-10|1934.50
#2021-03-11|1958.37
#2021-03-12|1958.60
#2021-03-15|1966.62
#2021-03-16|1968.08
#2021-03-17|1969.46
#2021-03-18|1955.78
#2021-03-19|1951.12
#2021-03-22|1958.45
#2021-03-23|1942.12
#2021-03-24|1925.00
#2021-03-25|1929.79
#2021-03-26|1956.98
#2021-03-29|1953.99
#2021-03-30|1953.99
#2021-03-31|1957.72
#2021-04-01|1980.10
#2021-04-02|1981.61
#2021-04-05|2000.87
#2021-04-06|2003.42
#2021-04-07|2004.81
#2021-04-08|2014.62
#2021-04-09|2021.99
#2021-04-12|2018.73
#2021-04-13|2026.19
#2021-04-14|2025.80
#2021-04-15|2043.64
#2021-04-16|2052.24
#2021-04-19|2044.98
#2021-04-20|2028.11
#2021-04-21|2036.34
#2021-04-22|2031.87
#2021-04-23|2048.49
#2021-04-26|2056.67
#2021-04-27|2054.68
#2021-04-28|2055.42
#2021-04-29|2062.58
#2021-04-30|2043.98
#2021-05-03|2048.23
#2021-05-04|2031.70
#2021-05-05|2035.69
#2021-05-06|2048.93
#2021-05-07|2067.56
#2021-05-10|2055.04
#2021-05-11|2031.27
#2021-05-12|1995.62
#2021-05-13|2003.41
#2021-05-14|2034.15
#2021-05-17|2032.11
#2021-05-18|2032.87
#2021-05-19|2021.46
#2021-05-20|2040.00
#2021-05-21|2042.32
#2021-05-24|2056.88
#2021-05-25|2059.79
#2021-05-26|2064.46
#2021-05-27|2065.73
#2021-05-28|2072.71
#2021-05-31|2073.54
#2021-06-01|2079.68
#2021-06-02|2081.67
#2021-06-03|2073.59
#2021-06-04|2087.90
#2021-06-07|2091.26
#2021-06-08|2092.00
#2021-06-09|2087.61
#2021-06-10|2094.89
#2021-06-11|2098.82
#2021-06-14|2102.70
#2021-06-15|2100.58
#2021-06-16|2093.42
#2021-06-17|2084.58
#2021-06-18|2060.03
#2021-06-21|2074.80
#2021-06-22|2085.95
#2021-06-23|2086.41
#2021-06-24|2097.62
#2021-06-25|2107.46
#2021-06-28|2107.92
#2021-06-29|2106.65
#2021-06-30|2102.33
#2021-07-01|2107.81
#2021-07-02|2116.92
#2021-07-05|2118.34
#2021-07-06|2113.56
#2021-07-07|2115.86
#2021-07-08|2095.80
#2021-07-09|2114.33
#2021-07-12|2125.56
#2021-07-13|2121.85
#2021-07-14|2121.20
#2021-07-15|2114.21
#2021-07-16|2101.31
#2021-07-19|2067.98
#2021-07-20|2086.44
#2021-07-21|2104.57
#2021-07-22|2113.41
#2021-07-23|2127.47
#2021-07-26|2127.04
#2021-07-27|2114.72
#2021-07-28|2117.35
#2021-07-29|2134.53
#2021-07-30|2118.53
#2021-08-02|2125.74
#2021-08-03|2135.25
#2021-08-04|2132.09
#2021-08-05|2142.13
#2021-08-06|2138.96
#2021-08-09|2138.11
#2021-08-10|2140.52
#2021-08-11|2146.12
#2021-08-12|2149.45
#2021-08-13|2153.09
#2021-08-16|2149.77
#2021-08-17|2132.84
#2021-08-18|2120.24
#2021-08-19|2107.12
#2021-08-20|2115.71
#2021-08-23|2139.13
#2021-08-24|2151.45
#2021-08-25|2154.98
#2021-08-26|2144.05
#2021-08-27|2160.59
#2021-08-30|2171.06
#2021-08-31|2172.53
#2021-09-01|2179.24
#2021-09-02|2185.61
#2021-09-03|2187.90
#2021-09-06|2193.02
#2021-09-07|2186.40
#2021-09-08|2177.48
#2021-09-09|2167.93
#2021-09-10|2160.85
#2021-09-13|2161.60
#2021-09-14|2154.84
#2021-09-15|2160.99
#2021-09-16|2156.47
#2021-09-17|2141.51
#2021-09-20|2106.70
#2021-09-21|2109.45
#2021-09-22|2123.97
#2021-09-23|2146.78
#2021-09-24|2144.42
#2021-09-27|2139.73
#2021-09-28|2100.14
#2021-09-29|2096.11
#2021-09-30|2081.07
#2021-10-01|2091.28
#2021-10-04|2070.08
#2021-10-05|2082.85
#2021-10-06|2081.76
#2021-10-07|2105.64
#2021-10-08|2104.06
#2021-10-11|2097.94
#2021-10-12|2092.03
#2021-10-13|2101.60
#2021-10-14|2131.38
#2021-10-15|2149.66
#2021-10-18|2153.18
#2021-10-19|2168.00
#2021-10-20|2176.83
#2021-10-21|2178.43
#2021-10-22|2177.84
#2021-10-25|2183.85
#2021-10-26|2187.83
#2021-10-27|2175.37
#2021-10-28|2191.77
#2021-10-29|2187.57
#2021-11-01|2198.36
#2021-11-02|2202.41
#2021-11-03|2213.28
#2021-11-04|2223.02
#2021-11-05|2228.02
#2021-11-08|2231.96
#2021-11-09|2227.06
#2021-11-10|2209.61
#2021-11-11|2210.87
#2021-11-12|2226.63
#2021-11-15|2228.78
#2021-11-16|2233.62
#2021-11-17|2225.73
#2021-11-18|2226.15
#2021-11-19|2220.89
#2021-11-22|2207.87
#2021-11-23|2202.62
#2021-11-24|2202.69
#2021-11-25|2206.33
#2021-11-26|2157.36
#2021-11-29|2170.20
#2021-11-30|2134.70
#2021-12-01|2126.33
#2021-12-02|2144.90
#2021-12-03|2127.42
#2021-12-06|2143.41
#2021-12-07|2189.70
#2021-12-08|2198.84
#2021-12-09|2185.22
#2021-12-10|2192.41
#2021-12-13|2174.58
#2021-12-14|2157.72
#2021-12-15|2180.33
#2021-12-16|2175.29
#2021-12-17|2157.31
#2021-12-20|2128.00
#2021-12-21|2163.00
#2021-12-22|2183.37
#2021-12-23|2198.81
#2021-12-24|2199.54
#2021-12-27|2219.21
#2021-12-28|2221.13
#2021-12-29|2221.97
#2021-12-30|2218.20
#2021-12-31|2217.28
#2022-01-03|2224.27
#2022-01-04|2227.76
#2022-01-05|2196.35
#2022-01-06|2185.13
#2022-01-07|2181.98
#2022-01-10|2176.51
#2022-01-11|2194.68
#2022-01-12|2211.24
#2022-01-13|2190.70
#2022-01-14|2183.88
#2022-01-17|2184.48
#2022-01-18|2149.36
#2022-01-19|2131.08
#2022-01-20|2123.64
#2022-01-21|2086.61
#2022-01-24|2073.63
#2022-01-25|2051.26
#2022-01-26|2052.68
#2022-01-27|2031.71
#2022-01-28|2064.61
#2022-01-31|2102.21
#2022-02-01|2119.86
#2022-02-02|2136.02
#2022-02-03|2097.47
#2022-02-04|2106.66
#2022-02-07|2104.27
#2022-02-08|2115.81
#2022-02-09|2150.01
#2022-02-10|2128.35
#2022-02-11|2096.65
#2022-02-14|2076.57
#2022-02-15|2104.37
#2022-02-16|2111.47
#2022-02-17|2079.01
#2022-02-18|2061.38
#2022-02-21|2054.60
#2022-02-22|2034.76
#2022-02-23|2009.32
#2022-02-24|2003.23
#2022-02-25|2049.46
#2022-02-28|2049.03
#2022-03-01|2022.12
#2022-03-02|2040.69
#2022-03-03|2029.77
#2022-03-04|1997.91
#2022-03-07|1941.11
#2022-03-08|1924.39
#2022-03-09|1977.87
#2022-03-10|1976.94
#2022-03-11|1953.45
#2022-03-14|1939.09
#2022-03-15|1958.03
#2022-03-16|2012.08
#2022-03-17|2049.24
#2022-03-18|2067.36
#2022-03-21|2064.85
#2022-03-22|2086.74
#2022-03-23|2071.76
#2022-03-24|2088.92
#2022-03-25|2091.65
#2022-03-28|2100.23
#2022-03-29|2133.90
#2022-03-30|2127.36
#2022-03-31|2099.39
#2022-04-01|2102.56
#2022-04-04|2120.66
#2022-04-05|2098.22
#2022-04-06|2071.40
#2022-04-07|2069.37
#2022-04-08|2067.76
#2022-04-11|2039.67
#2022-04-12|2031.83
#2022-04-13|2050.46
#2022-04-14|2034.74
#2022-04-15|2033.20
#2022-04-18|2028.00
#2022-04-19|2046.31
#2022-04-20|2053.16
#2022-04-21|2029.81
#2022-04-22|1980.20
#2022-04-25|1973.85
#2022-04-26|1932.76
#2022-04-27|1929.12
#2022-04-28|1965.01
#2022-04-29|1926.55
#2022-05-02|1926.58
#2022-05-03|1934.51
#2022-05-04|1968.67
#2022-05-05|1917.32
#2022-05-06|1899.00
#2022-05-09|1839.62
#2022-05-10|1840.70
#2022-05-11|1824.34
#2022-05-12|1814.55
#2022-05-13|1855.63
#2022-05-16|1851.37
#2022-05-17|1888.55
#2022-05-18|1838.48
#2022-05-19|1827.13
#2022-05-20|1833.70
#2022-05-23|1861.95
#2022-05-24|1845.51
#2022-05-25|1858.40
#2022-05-26|1886.72
#2022-05-27|1928.49
#2022-05-30|1940.33
#2022-05-31|1927.43
#2022-06-01|1914.00
#2022-06-02|1940.26
#2022-06-03|1918.12
#2022-06-06|1925.56
#2022-06-07|1933.37
#2022-06-08|1921.61
#2022-06-09|1883.05
#2022-06-10|1831.37
#2022-06-13|1763.85
#2022-06-14|1752.28
#2022-06-15|1771.03
#2022-06-16|1727.09
#2022-06-17|1723.86
#2022-06-20|1727.84
#2022-06-21|1761.06
#2022-06-22|1753.37
#2022-06-23|1762.46
#2022-06-24|1809.17
#2022-06-27|1814.72
#2022-06-28|1789.93
#2022-06-29|1780.69
#2022-06-30|1761.19
#2022-07-01|1769.60
#2022-07-04|1773.68
#2022-07-05|1768.67
#2022-07-06|1770.30
#2022-07-07|1798.64
#2022-07-08|1800.54
#2022-07-11|1777.97
#2022-07-12|1763.27
#2022-07-13|1758.25
#2022-07-14|1744.14
#2022-07-15|1772.54
#2022-07-18|1773.93
#2022-07-19|1812.12
#2022-07-20|1824.81
#2022-07-21|1838.16
#2022-07-22|1829.54
#2022-07-25|1828.93
#2022-07-26|1812.28
#2022-07-27|1844.33
#2022-07-28|1868.46
#2022-07-29|1890.38
#2022-08-01|1892.46
#2022-08-02|1876.83
#2022-08-03|1894.79
#2022-08-04|1900.33
#2022-08-05|1896.83
#2022-08-08|1900.68
#2022-08-09|1890.74
#2022-08-10|1927.19
#2022-08-11|1930.93
#2022-08-12|1953.41
#2022-08-15|1958.54
#2022-08-16|1959.73
#2022-08-17|1946.68
#2022-08-18|1948.08
#2022-08-19|1922.32
#2022-08-22|1887.19
#2022-08-23|1883.63
#2022-08-24|1887.02
#2022-08-25|1911.45
#2022-08-26|1865.54
#2022-08-29|1846.19
#2022-08-30|1833.01
#2022-08-31|1822.80
#2022-09-01|1810.38
#2022-09-02|1804.69
#2022-09-05|1799.04
#2022-09-06|1790.49
#2022-09-07|1808.49
#2022-09-08|1823.57
#2022-09-09|1855.25
#2022-09-12|1877.86
#2022-09-13|1816.03
#2022-09-14|1812.52
#2022-09-15|1796.36
#2022-09-16|1779.10
#2022-09-19|1786.04
#2022-09-20|1770.95
#2022-09-21|1744.41
#2022-09-22|1725.67
#2022-09-23|1692.65
#2022-09-26|1669.95
#2022-09-27|1668.11
#2022-09-28|1687.35
#2022-09-29|1662.97
#2022-09-30|1648.41
#2022-10-03|1680.52
#2022-10-04|1734.81
#2022-10-05|1732.19
#2022-10-06|1719.95
#2022-10-07|1678.54
#2022-10-10|1663.08
#2022-10-11|1646.84
#2022-10-12|1641.84
#2022-10-13|1666.78
#2022-10-14|1646.11
#2022-10-17|1680.51
#2022-10-18|1700.75
#2022-10-19|1686.33
#2022-10-20|1678.12
#2022-10-21|1699.85
#2022-10-24|1714.09
#2022-10-25|1742.93
#2022-10-26|1741.43
#2022-10-27|1735.85
#2022-10-28|1757.08
#2022-10-31|1749.94
#2022-11-01|1752.84
#2022-11-02|1724.06
#2022-11-03|1702.43
#2022-11-04|1729.81
#2022-11-07|1748.78
#2022-11-08|1762.31
#2022-11-09|1735.04
#2022-11-10|1811.58
#2022-11-11|1845.63
#2022-11-14|1832.59
#2022-11-15|1852.12
#2022-11-16|1837.99
#2022-11-17|1826.10
#2022-11-18|1835.84
#2022-11-21|1822.86
#2022-11-22|1843.63
#2022-11-23|1857.39
#2022-11-24|1865.71
#2022-11-25|1863.66
#2022-11-28|1839.16
#2022-11-29|1840.42
#2022-11-30|1881.03
#2022-12-01|1893.63
#2022-12-02|1887.78
#2022-12-05|1865.66
#2022-12-06|1841.60
#2022-12-07|1834.33
#2022-12-08|1846.58
#2022-12-09|1843.61
#2022-12-12|1854.76
#2022-12-13|1874.06
#2022-12-14|1869.67
#2022-12-15|1824.72
#2022-12-16|1805.49
#2022-12-19|1792.34
#2022-12-20|1795.91
#2022-12-21|1817.06
#2022-12-22|1800.22
#2022-12-23|1804.59
#2022-12-26|1805.20
#2022-12-27|1802.63
#2022-12-28|1786.19
#2022-12-29|1809.56
#2022-12-30|1804.45
#2023-01-02|1807.16
#2023-01-03|1803.47
#2023-01-04|1820.09
#2023-01-05|1803.01
#2023-01-06|1837.82
#2023-01-09|1850.88
#2023-01-10|1857.06
#2023-01-11|1876.95
#2023-01-12|1889.34
#2023-01-13|1900.83
#2023-01-16|1900.70
#2023-01-17|1900.54
#2023-01-18|1886.31
#2023-01-19|1868.30
#2023-01-20|1895.54
#2023-01-23|1914.98
#2023-01-24|1916.45
#2023-01-25|1917.28
#2023-01-26|1932.64
#2023-01-27|1938.18
#2023-01-30|1919.57
#2023-01-31|1934.79
#2023-02-01|1953.36
#2023-02-02|1978.64
#2023-02-03|1960.51
#2023-02-06|1939.21
#2023-02-07|1956.49
#2023-02-08|1945.14
#2023-02-09|1937.37
#2023-02-10|1932.03
#2023-02-13|1947.52
#2023-02-14|1949.81
#2023-02-15|1950.42
#2023-02-16|1936.03
#2023-02-17|1927.31
#2023-02-20|1930.25
#2023-02-21|1899.62
#2023-02-22|1891.59
#2023-02-23|1897.84
#2023-02-24|1875.77
#2023-02-27|1883.27
#2023-02-28|1877.99
#2023-03-01|1877.49
#2023-03-02|1884.58
#2023-03-03|1910.95
#2023-03-06|1916.22
#2023-03-07|1890.90
#2023-03-08|1889.39
#2023-03-09|1865.64
#2023-03-10|1840.01
#2023-03-13|1833.44
#2023-03-14|1848.96
#2023-03-15|1830.01
#2023-03-16|1853.78
#2023-03-17|1842.24
#2023-03-20|1852.99
#2023-03-21|1875.93
#2023-03-22|1860.63
#2023-03-23|1870.51
#2023-03-24|1868.47
#2023-03-27|1872.47
#2023-03-28|1875.15
#2023-03-29|1899.20
#2023-03-30|1913.51
#2023-03-31|1935.50
#2023-04-03|1941.88
#2023-04-04|1936.33
#2023-04-05|1928.15
#2023-04-06|1930.78
#2023-04-07|1931.53
#2023-04-10|1930.25
#2023-04-11|1938.47
#2023-04-12|1936.24
#2023-04-13|1958.19
#2023-04-14|1956.94
#2023-04-17|1959.19
#2023-04-18|1963.24
#2023-04-19|1959.60
#2023-04-20|1952.40
#2023-04-21|1951.28
#2023-04-24|1953.03
#2023-04-25|1927.10
#2023-04-26|1921.81
#2023-04-27|1946.36
#2023-04-28|1959.83
#2023-05-01|1958.59
#2023-05-02|1939.98
#2023-05-03|1934.64
#2023-05-04|1925.70
#2023-05-05|1953.66
#2023-05-08|1959.03
#2023-05-09|1950.69
#2023-05-10|1955.28
#2023-05-11|1950.61
#2023-05-12|1946.86
#2023-05-15|1954.65
#2023-05-16|1944.86
#2023-05-17|1957.21
#2023-05-18|1970.95
#2023-05-19|1971.63
#2023-05-22|1975.63
#2023-05-23|1956.49
#2023-05-24|1938.43
#2023-05-25|1942.86
#2023-05-26|1964.06
#2023-05-29|1965.70
#2023-05-30|1963.83
#2023-05-31|1946.12
#2023-06-01|1966.31
#2023-06-02|1998.25
#2023-06-05|1997.08
#2023-06-06|2003.56
#2023-06-07|1998.09
#2023-06-08|2007.18
#2023-06-09|2011.36
#2023-06-12|2024.93
#2023-06-13|2042.29
#2023-06-14|2048.56
#2023-06-15|2067.49
#2023-06-16|2065.54
#2023-06-19|2060.06
#2023-06-20|2048.76
#2023-06-21|2039.78
#2023-06-22|2040.97
#2023-06-23|2021.17
#2023-06-26|2016.37
#2023-06-27|2034.67
#2023-06-28|2037.59
#2023-06-29|2043.38
#2023-06-30|2064.02
#2023-07-03|2071.55
#2023-07-04|2071.84
#2023-07-05|2064.27
#2023-07-06|2039.44
#2023-07-07|2038.39
#2023-07-10|2043.08
#2023-07-11|2059.60
#2023-07-12|2081.83
#2023-07-13|2105.26
#2023-07-14|2105.48
#2023-07-17|2108.33
#2023-07-18|2120.69
#2023-07-19|2123.95
#2023-07-20|2111.10
#2023-07-21|2109.14
#2023-07-24|2114.46
#2023-07-25|2122.75
#2023-07-26|2122.11
#2023-07-27|2116.00
#2023-07-28|2132.47
#2023-07-31|2137.74
#2023-08-01|2128.11
#2023-08-02|2093.71
#2023-08-03|2085.74
#2023-08-04|2083.98
#2023-08-07|2095.24
#2023-08-08|2082.93
#2023-08-09|2075.68
#2023-08-10|2080.61
#2023-08-11|2072.37
#2023-08-14|2072.87
#2023-08-15|2054.52
#2023-08-16|2038.99
#2023-08-17|2023.28
#2023-08-18|2019.51
#2023-08-21|2027.03
#2023-08-22|2027.78
#2023-08-23|2047.36
#2023-08-24|2029.88
#2023-08-25|2031.36
#2023-08-28|2048.25
#2023-08-29|2074.52
#2023-08-30|2084.15
#2023-08-31|2079.86
#2023-09-01|2083.93
#2023-09-04|2087.05
#2023-09-05|2074.09
#2023-09-06|2062.64
#2023-09-07|2055.75
#2023-09-08|2056.52
#2023-09-11|2070.06
#2023-09-12|2061.68
#2023-09-13|2062.10
#2023-09-14|2080.34
#2023-09-15|2066.87
#2023-09-18|2062.21
#2023-09-19|2058.44
#2023-09-20|2046.89
#2023-09-21|2012.19
#2023-09-22|2009.45
#2023-09-25|2008.94
#2023-09-26|1983.87
#2023-09-27|1982.21
#2023-09-28|1991.36
#2023-09-29|1991.34
#2023-10-02|1982.90
#2023-10-03|1954.84
#2023-10-04|1959.77
#2023-10-05|1963.99
#2023-10-06|1983.45
#2023-10-09|1991.96
#2023-10-10|2011.55
#2023-10-11|2021.74
#2023-10-12|2012.89
#2023-10-13|1996.73
#2023-10-16|2010.00
#2023-10-17|2013.37
#2023-10-18|1988.45
#2023-10-19|1969.38
#2023-10-20|1947.61
#2023-10-23|1942.92
#2023-10-24|1953.16
#2023-10-25|1933.89
#2023-10-26|1912.54
#2023-10-27|1909.35
#2023-10-30|1925.90
#2023-10-31|1931.65
#2023-11-01|1950.83
#2023-11-02|1988.69
#2023-11-03|2012.34
#2023-11-06|2019.93
#2023-11-07|2017.57
#2023-11-08|2017.57
#2023-11-09|2011.00
#2023-11-10|2025.16
#2023-11-13|2027.75
#2023-11-14|2067.08
#2023-11-15|2079.80
#2023-11-16|2079.27
#2023-11-17|2085.18
#2023-11-20|2099.60
#2023-11-21|2096.83
#2023-11-22|2100.11
#2023-11-23|2103.10
#2023-11-24|2105.27
#2023-11-27|2100.51
#2023-11-28|2104.27
#2023-11-29|2105.32
#2023-11-30|2112.49
#2023-12-01|2122.97
#2023-12-04|2114.63
#2023-12-05|2110.55
#2023-12-06|2110.02
#2023-12-07|2120.04
#2023-12-08|2126.98
#2023-12-11|2131.92
#2023-12-12|2139.59
#2023-12-13|2161.75
#2023-12-14|2182.66
#2023-12-15|2184.03
#2023-12-18|2186.40
#2023-12-19|2200.15
#2023-12-20|2179.18
#2023-12-21|2195.07
#2023-12-22|2198.26
#2023-12-25|2198.44
#2023-12-26|2206.56
#2023-12-27|2217.24
#2023-12-28|2222.19
#2023-12-29|2216.30
#2024-01-01|2216.42
#2024-01-02|2200.18
#2024-01-03|2177.56
#2024-01-04|2176.18
#2024-01-05|2180.53
#2024-01-08|2200.93
#2024-01-09|2195.89
#2024-01-10|2204.84
#2024-01-11|2204.55
#2024-01-12|2211.41
#2024-01-15|2209.86
#2024-01-16|2194.63
#2024-01-17|2173.97
#2024-01-18|2189.19
#2024-01-19|2212.24
#2024-01-22|2219.86
#2024-01-23|2222.03
#2024-01-24|2231.86
#2024-01-25|2239.23
#2024-01-26|2239.69
#2024-01-29|2255.49
#2024-01-30|2253.44
#2024-01-31|2231.91
#2024-02-01|2247.48
#2024-02-02|2262.87
#2024-02-05|2252.80
#2024-02-06|2262.71
#2024-02-07|2276.74
#2024-02-08|2277.14
#2024-02-09|2287.14
#2024-02-12|2287.25
#2024-02-13|2261.36
#2024-02-14|2278.50
#2024-02-15|2296.17
#2024-02-16|2294.30
#2024-02-19|2295.12
#2024-02-20|2287.33
#2024-02-21|2287.01
#2024-02-22|2326.28
#2024-02-23|2328.56
#2024-02-26|2322.63
#2024-02-27|2327.69
#2024-02-28|2320.75
#2024-02-29|2330.98
#2024-03-01|2348.62
#2024-03-04|2349.00
#2024-03-05|2330.91
#2024-03-06|2345.09
#2024-03-07|2367.53
#2024-03-08|2362.16
#2024-03-11|2353.85
#2024-03-12|2374.39
#2024-03-13|2373.08
#2024-03-14|2365.74
#2024-03-15|2350.53
#2024-03-18|2362.59
#2024-03-19|2368.77
#2024-03-20|2384.54
#2024-03-21|2400.64
#2024-03-22|2394.91
#2024-03-25|2389.12
#2024-03-26|2386.32
#2024-03-27|2401.36
#2024-03-28|2403.06
#2024-03-29|2404.39
#2024-04-01|2395.36
#2024-04-02|2382.89
#2024-04-03|2385.08
#2024-04-04|2370.45
#2024-04-05|2381.45
#2024-04-08|2386.44
#2024-04-09|2390.22
#2024-04-10|2369.53
#2024-04-11|2377.14
#2024-04-12|2348.27
#2024-04-15|2323.41
#2024-04-16|2306.69
#2024-04-17|2296.15
#2024-04-18|2296.50
#2024-04-19|2276.92
#2024-04-22|2296.19
#2024-04-23|2323.85
#2024-04-24|2328.15
#2024-04-25|2314.70
#2024-04-26|2336.25
#2024-04-29|2345.27
#2024-04-30|2317.69
#2024-05-01|2311.01
#2024-05-02|2331.09
#2024-05-03|2358.15
#2024-05-06|2379.17
#2024-05-07|2385.48
#2024-05-08|2380.35
#2024-05-09|2389.79
#2024-05-10|2396.94
#2024-05-13|2399.16
#2024-05-14|2409.25
#2024-05-15|2434.41
#2024-05-16|2435.16
#2024-05-17|2438.36
#2024-05-20|2442.28
#2024-05-21|2442.61
#2024-05-22|2434.17
#2024-05-23|2421.57
#2024-05-24|2430.32
#2024-05-27|2435.96
#2024-05-28|2434.54
#2024-05-29|2409.35
#2024-05-30|2399.13
#2024-05-31|2413.33
#2024-06-03|2423.69
#2024-06-04|2419.42
#2024-06-05|2441.60
#2024-06-06|2447.82
#2024-06-07|2441.28
#2024-06-10|2442.98
#2024-06-11|2441.50
#2024-06-12|2464.87
#2024-06-13|2459.69
#2024-06-14|2453.12
#2024-06-17|2463.03
#2024-06-18|2473.69
#2024-06-19|2477.50
#2024-06-20|2474.57
#2024-06-21|2466.14
#2024-06-24|2465.62
#2024-06-25|2474.28
#2024-06-26|2474.94
#2024-06-27|2476.09
#2024-06-28|2471.04
#2024-07-01|2476.50
#2024-07-02|2486.68
#2024-07-03|2504.91
#2024-07-04|2512.15
#2024-07-05|2519.83
#2024-07-08|2521.55
#2024-07-09|2520.85
#2024-07-10|2542.83
#2024-07-11|2541.14
#2024-07-12|2553.91
#2024-07-15|2555.84
#2024-07-16|2565.28
#2024-07-17|2540.73
#2024-07-18|2520.28
#2024-07-19|2500.46
#2024-07-22|2519.00
#2024-07-23|2518.20
#2024-07-24|2474.28
#2024-07-25|2456.11
#2024-07-26|2476.58
#2024-07-29|2479.49
#2024-07-30|2471.12
#2024-07-31|2510.21
#2024-08-01|2476.45
#2024-08-02|2424.41
#2024-08-05|2344.70
#2024-08-06|2374.28
#2024-08-07|2371.99
#2024-08-08|2407.72
#2024-08-09|2424.85
#2024-08-12|2424.38
#2024-08-13|2461.14
#2024-08-14|2475.29
#2024-08-15|2504.72
#2024-08-16|2520.64
#2024-08-19|2544.24
#2024-08-20|2543.75
#2024-08-21|2552.36
#2024-08-22|2536.93
#2024-08-23|2564.36
#2024-08-26|2560.63
#2024-08-27|2562.90
#2024-08-28|2552.40
#2024-08-29|2552.37
#2024-08-30|2572.91
#2024-09-02|2570.98
#2024-09-03|2529.13
#2024-09-04|2514.97
#2024-09-05|2507.94
#2024-09-06|2476.31
#2024-09-09|2491.84
#2024-09-10|2496.36
#2024-09-11|2513.30
#2024-09-12|2538.25
#2024-09-13|2555.35
#2024-09-16|2560.16
#2024-09-17|2560.91
#2024-09-18|2553.80
#2024-09-19|2595.15
#2024-09-20|2588.97
#2024-09-23|2596.38
#2024-09-24|2608.99
#2024-09-25|2605.54
#2024-09-26|2627.26
#2024-09-27|2634.66
#2024-09-30|2631.36
#2024-10-01|2611.89
#2024-10-02|2610.91
#2024-10-03|2601.87
#2024-10-04|2618.60
#2024-10-07|2606.51
#2024-10-08|2610.80
#2024-10-09|2624.03
#2024-10-10|2622.82
#2024-10-11|2637.71
#2024-10-14|2651.76
#2024-10-15|2634.55
#2024-10-16|2637.68
#2024-10-17|2637.13
#2024-10-18|2651.68
#2024-10-21|2642.00
#2024-10-22|2634.78
#2024-10-23|2613.05
#2024-10-24|2617.49
#2024-10-25|2616.50
#2024-10-28|2624.54
#2024-10-29|2626.40
#2024-10-30|2617.66
#2024-10-31|2578.06
#2024-11-01|2585.38
#2024-11-04|2584.05
#2024-11-05|2611.35
#2024-11-06|2651.95
#2024-11-07|2676.60
#2024-11-08|2680.14
#2024-11-11|2680.40
#2024-11-12|2662.63
#2024-11-13|2656.15
#2024-11-14|2644.15
#2024-11-15|2617.73
#2024-11-18|2626.47
#2024-11-19|2638.71
#2024-11-20|2634.11
#2024-11-21|2645.79
#2024-11-22|2655.25
#2024-11-25|2667.06
#2024-11-26|2671.95
#2024-11-27|2668.42
#2024-11-28|2668.52
#2024-11-29|2682.19
#2024-12-02|2689.51
#2024-12-03|2699.71
#2024-12-04|2712.98
#2024-12-05|2712.18
#2024-12-06|2717.55
#2024-12-09|2706.79
#2024-12-10|2693.85
#2024-12-11|2710.05
#2024-12-12|2700.61
#2024-12-13|2694.12
#2024-12-16|2699.93
#2024-12-17|2687.99
#2024-12-18|2627.44
#2024-12-19|2610.09
#2024-12-20|2626.11
#2024-12-23|2643.11
#2024-12-24|2664.88
#2024-12-25|2665.71
#2024-12-26|2666.47
#2024-12-27|2650.30
#2024-12-30|2626.05
#2024-12-31|2617.63
#2025-01-01|2617.87
#2025-01-02|2613.74
#2025-01-03|2637.83
#2025-01-06|2654.61
#2025-01-07|2635.47
#2025-01-08|2633.26
#2025-01-09|2631.49
#2025-01-10|2594.97
#2025-01-13|2589.44
#2025-01-14|2597.33
#2025-01-15|2638.01
#2025-01-16|2641.34
#2025-01-17|2661.27
#2025-01-20|2670.06
#2025-01-21|2689.42
#2025-01-22|2703.42
#2025-01-23|2714.82
#2025-01-24|2716.38
#2025-01-27|2687.66
#2025-01-28|2703.27
#2025-01-29|2698.46
#2025-01-30|2714.14
#2025-01-31|2702.27
#2025-02-03|2671.37
#2025-02-04|2695.07
#2025-02-05|2710.18
#2025-02-06|2721.26
#2025-02-07|2701.61
#2025-02-10|2714.46
#2025-02-11|2713.44
#2025-02-12|2709.58
#2025-02-13|2740.73
#2025-02-14|2747.14
#2025-02-17|2750.57
#2025-02-18|2758.31
#2025-02-19|2756.04
#2025-02-20|2745.73
#2025-02-21|2714.90
#2025-02-24|2702.98
#2025-02-25|2690.20
#2025-02-26|2696.64
#2025-02-27|2659.22
#2025-02-28|2677.90
#2025-03-03|2652.90
#2025-03-04|2622.57
#2025-03-05|2661.94
#2025-03-06|2636.48
#2025-03-07|2642.19
#2025-03-10|2581.36
#2025-03-11|2562.31
#2025-03-12|2575.20
#2025-03-13|2545.36
#2025-03-14|2591.73
#2025-03-17|2614.06
#2025-03-18|2601.62
#2025-03-19|2621.14
#2025-03-20|2615.42
#2025-03-21|2612.27
#2025-03-24|2644.73
#2025-03-25|2649.88
#2025-03-26|2625.46
#2025-03-27|2615.80
#2025-03-28|2574.17
#2025-03-31|2565.98
#2025-04-01|2581.69
#2025-04-02|2595.57
#2025-04-03|2488.53
#2025-04-04|2369.48
#2025-04-07|2314.20
#2025-04-08|2304.06
#2025-04-09|2444.29
#2025-04-10|2421.00
#2025-04-11|2456.84
#2025-04-14|2485.74
#2025-04-15|2493.03
#2025-04-16|2453.54
#2025-04-17|2459.84
#2025-04-18|2461.68
#2025-04-21|2426.86
#2025-04-22|2469.45
#2025-04-23|2508.85
#2025-04-24|2546.63
#2025-04-25|2562.21
#2025-04-28|2570.48
#2025-04-29|2583.63
#2025-04-30|2590.40
#2025-05-01|2596.92
#2025-05-02|2642.09
#2025-05-05|2633.05
#2025-05-06|2618.36
#2025-05-07|2625.64
#2025-05-08|2632.60
#2025-05-09|2636.67
#2025-05-12|2698.06
#2025-05-13|2716.12
#2025-05-14|2725.61
#2025-05-15|2732.96
#2025-05-16|2747.03
#2025-05-19|2752.49
#2025-05-20|2748.71
#2025-05-21|2723.16
#2025-05-22|2714.57
#2025-05-23|2705.82
#2025-05-26|2712.64
#2025-05-27|2748.50
#2025-05-28|2733.64
#2025-05-29|2746.89
#2025-05-30|2743.77
#2025-06-02|2754.05
#2025-06-03|2764.02
#2025-06-04|2773.25
#2025-06-05|2765.75
#2025-06-06|2783.95
#2025-06-09|2789.98
#2025-06-10|2802.49
#2025-06-11|2800.50
#2025-06-12|2808.19
#2025-06-13|2776.39
#2025-06-16|2801.72
#2025-06-17|2779.79
#2025-06-18|2778.71
#2025-06-19|2767.11
#2025-06-20|2766.60
#2025-06-23|2780.00
#2025-06-24|2820.75
#2025-06-25|2818.17
#2025-06-26|2842.38
#2025-06-27|2859.11
#2025-06-30|2869.16
#2025-07-01|2868.03
#2025-07-02|2879.59
#2025-07-03|2898.68
#2025-07-04|2896.55
#2025-07-07|2877.13
#2025-07-08|2875.16
#2025-07-09|2891.23
#2025-07-10|2897.12
#2025-07-11|2885.87
#2025-07-14|2889.06
#2025-07-15|2879.43
#2025-07-16|2883.40
#2025-07-17|2900.00
#2025-07-18|2904.73
#2025-07-21|2909.12
#2025-07-22|2909.84
#2025-07-23|2940.67
#2025-07-24|2946.46
#2025-07-25|2947.12
#2025-07-28|2941.52
#2025-07-29|2929.91
#2025-07-30|2925.88
#2025-07-31|2912.01
#2025-08-01|2872.19
#2025-08-04|2907.25
#2025-08-05|2903.14
#2025-08-06|2922.33
#2025-08-07|2929.57
#2025-08-08|2945.91
#2025-08-11|2939.01
#2025-08-12|2968.02
#2025-08-13|2986.91
#2025-08-14|2982.59
#2025-08-15|2983.50
#2025-08-18|2982.24
#2025-08-19|2970.59
#2025-08-20|2962.47
#2025-08-21|2951.78
#2025-08-22|2992.86
#2025-08-25|2985.13
#2025-08-26|2985.38
#2025-08-27|2987.74
#2025-08-28|2998.53
#2025-08-29|2982.95
#2025-09-01|2984.66
#2025-09-02|2964.23
#2025-09-03|2974.02
#2025-09-04|2993.21
#2025-09-05|2998.08
#2025-09-08|3008.93
#2025-09-09|3017.13
#2025-09-10|3028.22
#2025-09-11|3048.94
#2025-09-12|3051.63
#2025-09-15|3066.41
#2025-09-16|3067.33
#2025-09-17|3065.70
#2025-09-18|3075.83
#2025-09-19|3084.66
#2025-09-22|3095.15
#2025-09-23|3085.20
#2025-09-24|3074.40
#2025-09-25|3056.66
#2025-09-26|3065.94
#2025-09-29|3078.46
#2025-09-30|3092.19
#2025-10-01|3103.27
#2025-10-02|3111.74
#2025-10-03|3119.95
#2025-10-06|3129.67
#2025-10-07|3117.17
#2025-10-08|3129.29
#2025-10-09|3122.22
#2025-10-10|3054.77
#2025-10-13|3083.09
#2025-10-14|3073.05
#2025-10-15|3097.68
#2025-10-16|3093.67
#2025-10-17|3091.96
#2025-10-20|3130.08
#2025-10-21|3126.67
#2025-10-22|3112.42
#2025-10-23|3125.75
#2025-10-24|3146.51
#2025-10-27|3182.70
#2025-10-28|3185.99
#2025-10-29|3188.73
#2025-10-30|3159.36
#2025-10-31|3163.84
#2025-11-03|3169.77
#2025-11-04|3134.31
#2025-11-05|3136.85
#2025-11-06|3118.35
#2025-11-07|3116.23
#2025-11-10|3159.73
#2025-11-11|3171.54
#2025-11-12|3181.21
#2025-11-13|3144.48
#2025-11-14|3130.47
#2025-11-17|3105.58
#2025-11-18|3067.82
#2025-11-19|3073.18
#2025-11-20|3046.54
#2025-11-21|3052.64
#2025-11-24|3090.93
#2025-11-25|3118.43
#2025-11-26|3148.05
#2025-11-27|3149.63
#2025-11-28|3163.46
#2025-12-01|3150.76
#2025-12-02|3157.47
#2025-12-03|3167.35
#2025-12-04|3179.81
#2025-12-05|3182.29
#2025-12-08|3174.21
#2025-12-09|3169.11
#2025-12-10|3185.97
#2025-12-11|3196.35
#2025-12-12|3177.91
#2025-12-15|3173.56
#2025-12-16|3157.70
#2025-12-17|3131.95
#2025-12-18|3151.23
#2025-12-19|3174.58
#2025-12-22|3197.08
#2025-12-23|3211.27
#2025-12-24|3218.66
#2025-12-25|3218.96
#2025-12-26|3219.26
#2025-12-29|3212.70
#2025-12-30|3210.83
#2025-12-31|3193.69
#2026-01-01|3194.00
#2026-01-02|3210.05
#2026-01-05|3237.54
#2026-01-06|3259.11
#2026-01-07|3248.04
#2026-01-08|3241.51
#2026-01-09|3258.74
#2026-01-12|3269.44
#2026-01-13|3270.10
#2026-01-14|3265.77
#2026-01-15|3272.22
#2026-01-16|3272.38
#2026-01-19|3268.47
#2026-01-20|3220.14
#2026-01-21|3239.66
#2026-01-22|3263.52
#2026-01-23|3267.15
#2026-01-26|3286.61
#2026-01-27|3308.18
#2026-01-28|3310.13
#2026-01-29|3304.41
#2026-01-30|3285.27
#2026-02-02|3282.62
#2026-02-03|3285.63
#2026-02-04|3272.88
#2026-02-05|3233.41
#2026-02-06|3282.30
#2026-02-09|3319.92
#2026-02-10|3323.62
#2026-02-11|3324.44
#2026-02-12|3291.79
#2026-02-13|3283.17
#2026-02-16|3282.38
#2026-02-17|3282.51
#2026-02-18|3304.64
#2026-02-19|3298.38
#2026-02-20|3315.33
#2026-02-23|3294.63
#2026-02-24|3311.86
#2026-02-25|3341.70
#2026-02-26|3336.28
#2026-02-27|3327.24
#2026-03-02|3304.70
#2026-03-03|3242.52
#2026-03-04|3244.97
#2026-03-05|3237.21
#2026-03-06|3204.15
#2026-03-09|3197.05
#2026-03-10|3223.06
#2026-03-11|3219.82
#2026-03-12|3172.77
#2026-03-13|3145.31
#2026-03-16|3172.70
#2026-03-17|3189.37
#2026-03-18|3167.82
#2026-03-19|3134.43
#2026-03-20|3091.18
#2026-03-23|3100.82
#2026-03-24|3104.20
#2026-03-25|3136.09
#2026-03-26|3086.02
#2026-03-27|3043.17
#2026-03-30|3023.72
#2026-03-31|3080.73
#2026-04-01|3139.35
#2026-04-02|3126.36
#2026-04-03|3130.10
#2026-04-06|3141.25
#2026-04-07|3144.28