Table Data - NASDAQ Global Excluding UK Total Return Index
| Title | NASDAQ Global Excluding UK Total Return Index |
|---|---|
| Series ID | NASDAQNQGXGBT |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQGXGBT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 509.36 |
| 2001-04-02 | 502.50 |
| 2001-04-03 | 488.32 |
| 2001-04-04 | 489.55 |
| 2001-04-05 | 507.18 |
| 2001-04-06 | 500.97 |
| 2001-04-09 | 503.00 |
| 2001-04-10 | 513.44 |
| 2001-04-11 | 514.68 |
| 2001-04-12 | 522.45 |
| 2001-04-13 | . |
| 2001-04-16 | 519.15 |
| 2001-04-17 | 521.85 |
| 2001-04-18 | 539.74 |
| 2001-04-19 | 548.68 |
| 2001-04-20 | 545.40 |
| 2001-04-23 | 537.64 |
| 2001-04-24 | 533.68 |
| 2001-04-25 | 540.09 |
| 2001-04-26 | 543.81 |
| 2001-04-27 | 549.31 |
| 2001-04-30 | 550.36 |
| 2001-05-01 | 558.11 |
| 2001-05-02 | 559.65 |
| 2001-05-03 | 552.90 |
| 2001-05-04 | 558.33 |
| 2001-05-07 | 558.07 |
| 2001-05-08 | 555.73 |
| 2001-05-09 | 552.56 |
| 2001-05-10 | 553.51 |
| 2001-05-11 | 549.91 |
| 2001-05-14 | 548.09 |
| 2001-05-15 | 550.03 |
| 2001-05-16 | 560.40 |
| 2001-05-17 | 565.24 |
| 2001-05-18 | 566.03 |
| 2001-05-21 | 574.23 |
| 2001-05-22 | 573.16 |
| 2001-05-23 | 566.06 |
| 2001-05-24 | 567.41 |
| 2001-05-25 | 562.01 |
| 2001-05-28 | . |
| 2001-05-29 | 557.12 |
| 2001-05-30 | 548.24 |
| 2001-05-31 | 549.74 |
| 2001-06-01 | 551.44 |
| 2001-06-04 | 553.88 |
| 2001-06-05 | 559.94 |
| 2001-06-06 | 555.75 |
| 2001-06-07 | 558.18 |
| 2001-06-08 | 554.70 |
| 2001-06-11 | 548.84 |
| 2001-06-12 | 546.04 |
| 2001-06-13 | 543.31 |
| 2001-06-14 | 535.65 |
| 2001-06-15 | 533.01 |
| 2001-06-18 | 529.02 |
| 2001-06-19 | 529.53 |
| 2001-06-20 | 531.85 |
| 2001-06-21 | 536.41 |
| 2001-06-22 | 533.75 |
| 2001-06-25 | 532.28 |
| 2001-06-26 | 530.90 |
| 2001-06-27 | 528.94 |
| 2001-06-28 | 532.79 |
| 2001-06-29 | 536.14 |
| 2001-07-02 | 539.25 |
| 2001-07-03 | 538.00 |
| 2001-07-04 | . |
| 2001-07-05 | 529.43 |
| 2001-07-06 | 518.53 |
| 2001-07-09 | 520.52 |
| 2001-07-10 | 515.70 |
| 2001-07-11 | 513.65 |
| 2001-07-12 | 523.33 |
| 2001-07-13 | 525.13 |
| 2001-07-16 | 520.25 |
| 2001-07-17 | 522.77 |
| 2001-07-18 | 520.58 |
| 2001-07-19 | 524.18 |
| 2001-07-20 | 522.71 |
| 2001-07-23 | 515.46 |
| 2001-07-24 | 509.55 |
| 2001-07-25 | 514.07 |
| 2001-07-26 | 518.81 |
| 2001-07-27 | 520.82 |
| 2001-07-30 | 520.56 |
| 2001-07-31 | 524.41 |
| 2001-08-01 | 527.76 |
| 2001-08-02 | 531.06 |
| 2001-08-03 | 528.66 |
| 2001-08-06 | 523.97 |
| 2001-08-07 | 524.51 |
| 2001-08-08 | 517.28 |
| 2001-08-09 | 515.32 |
| 2001-08-10 | 516.91 |
| 2001-08-13 | 518.23 |
| 2001-08-14 | 519.58 |
| 2001-08-15 | 518.57 |
| 2001-08-16 | 517.64 |
| 2001-08-17 | 510.54 |
| 2001-08-20 | 511.48 |
| 2001-08-21 | 508.71 |
| 2001-08-22 | 512.34 |
| 2001-08-23 | 510.26 |
| 2001-08-24 | 518.17 |
| 2001-08-27 | 517.27 |
| 2001-08-28 | 510.36 |
| 2001-08-29 | 506.27 |
| 2001-08-30 | 498.15 |
| 2001-08-31 | 499.09 |
| 2001-09-03 | . |
| 2001-09-04 | 496.67 |
| 2001-09-05 | 492.73 |
| 2001-09-06 | 483.52 |
| 2001-09-07 | 476.43 |
| 2001-09-10 | 475.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 449.70 |
| 2001-09-18 | 447.30 |
| 2001-09-19 | 442.32 |
| 2001-09-20 | 428.84 |
| 2001-09-21 | 418.62 |
| 2001-09-24 | 433.27 |
| 2001-09-25 | 438.01 |
| 2001-09-26 | 436.40 |
| 2001-09-27 | 440.36 |
| 2001-09-28 | 449.97 |
| 2001-10-01 | 447.94 |
| 2001-10-02 | 452.52 |
| 2001-10-03 | 459.17 |
| 2001-10-04 | 462.27 |
| 2001-10-05 | 462.75 |
| 2001-10-08 | 460.07 |
| 2001-10-09 | 457.93 |
| 2001-10-10 | 466.15 |
| 2001-10-11 | 474.24 |
| 2001-10-12 | 473.04 |
| 2001-10-15 | 470.69 |
| 2001-10-16 | 474.56 |
| 2001-10-17 | 470.26 |
| 2001-10-18 | 465.45 |
| 2001-10-19 | 465.87 |
| 2001-10-22 | 471.51 |
| 2001-10-23 | 472.41 |
| 2001-10-24 | 474.10 |
| 2001-10-25 | 477.98 |
| 2001-10-26 | 480.30 |
| 2001-10-29 | 471.57 |
| 2001-10-30 | 463.36 |
| 2001-10-31 | 463.58 |
| 2001-11-01 | 471.74 |
| 2001-11-02 | 472.45 |
| 2001-11-05 | 478.86 |
| 2001-11-06 | 484.50 |
| 2001-11-07 | 483.96 |
| 2001-11-08 | 486.41 |
| 2001-11-09 | 485.40 |
| 2001-11-12 | 483.23 |
| 2001-11-13 | 490.51 |
| 2001-11-14 | 492.79 |
| 2001-11-15 | 494.76 |
| 2001-11-16 | 495.49 |
| 2001-11-19 | 500.49 |
| 2001-11-20 | 496.35 |
| 2001-11-21 | 493.84 |
| 2001-11-22 | . |
| 2001-11-23 | 498.61 |
| 2001-11-26 | 502.73 |
| 2001-11-27 | 499.99 |
| 2001-11-28 | 491.81 |
| 2001-11-29 | 495.18 |
| 2001-11-30 | 496.66 |
| 2001-12-03 | 492.22 |
| 2001-12-04 | 498.59 |
| 2001-12-05 | 510.51 |
| 2001-12-06 | 511.11 |
| 2001-12-07 | 507.46 |
| 2001-12-10 | 499.26 |
| 2001-12-11 | 498.26 |
| 2001-12-12 | 499.33 |
| 2001-12-13 | 491.50 |
| 2001-12-14 | 491.70 |
| 2001-12-17 | 496.84 |
| 2001-12-18 | 499.42 |
| 2001-12-19 | 499.93 |
| 2001-12-20 | 496.61 |
| 2001-12-21 | 497.88 |
| 2001-12-24 | 497.05 |
| 2001-12-25 | . |
| 2001-12-26 | 498.54 |
| 2001-12-27 | 503.87 |
| 2001-12-28 | 506.44 |
| 2001-12-31 | 503.88 |
| 2002-01-01 | . |
| 2002-01-02 | 505.81 |
| 2002-01-03 | 510.53 |
| 2002-01-04 | 514.27 |
| 2002-01-07 | 511.33 |
| 2002-01-08 | 508.05 |
| 2002-01-09 | 506.34 |
| 2002-01-10 | 505.31 |
| 2002-01-11 | 502.06 |
| 2002-01-14 | 497.74 |
| 2002-01-15 | 498.79 |
| 2002-01-16 | 491.27 |
| 2002-01-17 | 495.54 |
| 2002-01-18 | 492.57 |
| 2002-01-21 | . |
| 2002-01-22 | 488.56 |
| 2002-01-23 | 491.97 |
| 2002-01-24 | 494.39 |
| 2002-01-25 | 493.90 |
| 2002-01-28 | 494.72 |
| 2002-01-29 | 484.07 |
| 2002-01-30 | 485.59 |
| 2002-01-31 | 491.47 |
| 2002-02-01 | 488.68 |
| 2002-02-04 | 479.64 |
| 2002-02-05 | 476.25 |
| 2002-02-06 | 473.11 |
| 2002-02-07 | 473.09 |
| 2002-02-08 | 478.65 |
| 2002-02-11 | 485.09 |
| 2002-02-12 | 484.62 |
| 2002-02-13 | 488.40 |
| 2002-02-14 | 489.18 |
| 2002-02-15 | 484.90 |
| 2002-02-18 | . |
| 2002-02-19 | 475.41 |
| 2002-02-20 | 478.74 |
| 2002-02-21 | 475.33 |
| 2002-02-22 | 477.53 |
| 2002-02-25 | 483.54 |
| 2002-02-26 | 484.06 |
| 2002-02-27 | 486.53 |
| 2002-02-28 | 486.47 |
| 2002-03-01 | 495.46 |
| 2002-03-04 | 507.90 |
| 2002-03-05 | 506.00 |
| 2002-03-06 | 512.33 |
| 2002-03-07 | 513.94 |
| 2002-03-08 | 516.28 |
| 2002-03-11 | 517.69 |
| 2002-03-12 | 514.25 |
| 2002-03-13 | 510.11 |
| 2002-03-14 | 511.53 |
| 2002-03-15 | 516.38 |
| 2002-03-18 | 516.50 |
| 2002-03-19 | 519.10 |
| 2002-03-20 | 512.91 |
| 2002-03-21 | 513.03 |
| 2002-03-22 | 511.09 |
| 2002-03-25 | 504.83 |
| 2002-03-26 | 506.98 |
| 2002-03-27 | 509.25 |
| 2002-03-28 | 511.35 |
| 2002-03-29 | . |
| 2002-04-01 | 510.48 |
| 2002-04-02 | 507.77 |
| 2002-04-03 | 504.94 |
| 2002-04-04 | 504.85 |
| 2002-04-05 | 503.49 |
| 2002-04-08 | 502.61 |
| 2002-04-09 | 500.24 |
| 2002-04-10 | 505.41 |
| 2002-04-11 | 496.63 |
| 2002-04-12 | 498.95 |
| 2002-04-15 | 498.07 |
| 2002-04-16 | 508.01 |
| 2002-04-17 | 509.19 |
| 2002-04-18 | 508.93 |
| 2002-04-19 | 508.75 |
| 2002-04-22 | 503.51 |
| 2002-04-23 | 501.63 |
| 2002-04-24 | 499.14 |
| 2002-04-25 | 498.28 |
| 2002-04-26 | 493.10 |
| 2002-04-29 | 489.35 |
| 2002-04-30 | 493.43 |
| 2002-05-01 | 497.12 |
| 2002-05-02 | 495.49 |
| 2002-05-03 | 492.83 |
| 2002-05-06 | 485.97 |
| 2002-05-07 | 483.09 |
| 2002-05-08 | 496.68 |
| 2002-05-09 | 491.85 |
| 2002-05-10 | 486.18 |
| 2002-05-13 | 491.87 |
| 2002-05-14 | 499.12 |
| 2002-05-15 | 500.32 |
| 2002-05-16 | 501.92 |
| 2002-05-17 | 506.46 |
| 2002-05-20 | 501.82 |
| 2002-05-21 | 497.69 |
| 2002-05-22 | 499.35 |
| 2002-05-23 | 502.13 |
| 2002-05-24 | 499.02 |
| 2002-05-27 | . |
| 2002-05-28 | 496.81 |
| 2002-05-29 | 494.28 |
| 2002-05-30 | 492.87 |
| 2002-05-31 | 493.28 |
| 2002-06-03 | 485.37 |
| 2002-06-04 | 482.77 |
| 2002-06-05 | 484.47 |
| 2002-06-06 | 478.65 |
| 2002-06-07 | 476.48 |
| 2002-06-10 | 476.93 |
| 2002-06-11 | 471.93 |
| 2002-06-12 | 471.59 |
| 2002-06-13 | 467.23 |
| 2002-06-14 | 464.36 |
| 2002-06-17 | 473.72 |
| 2002-06-18 | 474.63 |
| 2002-06-19 | 467.51 |
| 2002-06-20 | 462.86 |
| 2002-06-21 | 457.82 |
| 2002-06-24 | 457.15 |
| 2002-06-25 | 453.21 |
| 2002-06-26 | 450.90 |
| 2002-06-27 | 457.03 |
| 2002-06-28 | 462.36 |
| 2002-07-01 | 455.18 |
| 2002-07-02 | 445.80 |
| 2002-07-03 | 445.39 |
| 2002-07-04 | . |
| 2002-07-05 | 460.34 |
| 2002-07-08 | 458.23 |
| 2002-07-09 | 452.05 |
| 2002-07-10 | 439.19 |
| 2002-07-11 | 437.37 |
| 2002-07-12 | 436.78 |
| 2002-07-15 | 432.63 |
| 2002-07-16 | 427.66 |
| 2002-07-17 | 430.95 |
| 2002-07-18 | 424.81 |
| 2002-07-19 | 411.51 |
| 2002-07-22 | 398.14 |
| 2002-07-23 | 387.44 |
| 2002-07-24 | 398.84 |
| 2002-07-25 | 399.66 |
| 2002-07-26 | 400.69 |
| 2002-07-29 | 418.42 |
| 2002-07-30 | 421.66 |
| 2002-07-31 | 422.50 |
| 2002-08-01 | 412.41 |
| 2002-08-02 | 405.38 |
| 2002-08-05 | 392.99 |
| 2002-08-06 | 400.55 |
| 2002-08-07 | 407.27 |
| 2002-08-08 | 417.87 |
| 2002-08-09 | 421.24 |
| 2002-08-12 | 418.91 |
| 2002-08-13 | 413.40 |
| 2002-08-14 | 423.30 |
| 2002-08-15 | 428.20 |
| 2002-08-16 | 429.26 |
| 2002-08-19 | 436.17 |
| 2002-08-20 | 431.60 |
| 2002-08-21 | 437.44 |
| 2002-08-22 | 442.48 |
| 2002-08-23 | 434.85 |
| 2002-08-26 | 437.15 |
| 2002-08-27 | 434.47 |
| 2002-08-28 | 425.89 |
| 2002-08-29 | 424.53 |
| 2002-08-30 | 424.44 |
| 2002-09-02 | . |
| 2002-09-03 | 408.84 |
| 2002-09-04 | 412.66 |
| 2002-09-05 | 408.05 |
| 2002-09-06 | 413.96 |
| 2002-09-09 | 415.86 |
| 2002-09-10 | 418.88 |
| 2002-09-11 | 420.77 |
| 2002-09-12 | 412.13 |
| 2002-09-13 | 410.68 |
| 2002-09-16 | 409.23 |
| 2002-09-17 | 404.80 |
| 2002-09-18 | 401.08 |
| 2002-09-19 | 392.71 |
| 2002-09-20 | 391.66 |
| 2002-09-23 | 384.89 |
| 2002-09-24 | 379.38 |
| 2002-09-25 | 386.08 |
| 2002-09-26 | 393.73 |
| 2002-09-27 | 386.04 |
| 2002-09-30 | 380.50 |
| 2002-10-01 | 388.86 |
| 2002-10-02 | 383.95 |
| 2002-10-03 | 379.71 |
| 2002-10-04 | 372.37 |
| 2002-10-07 | 364.66 |
| 2002-10-08 | 367.26 |
| 2002-10-09 | 359.50 |
| 2002-10-10 | 368.57 |
| 2002-10-11 | 381.50 |
| 2002-10-14 | 382.97 |
| 2002-10-15 | 399.80 |
| 2002-10-16 | 392.99 |
| 2002-10-17 | 401.23 |
| 2002-10-18 | 403.12 |
| 2002-10-21 | 408.13 |
| 2002-10-22 | 403.28 |
| 2002-10-23 | 404.24 |
| 2002-10-24 | 401.70 |
| 2002-10-25 | 406.82 |
| 2002-10-28 | 406.49 |
| 2002-10-29 | 401.14 |
| 2002-10-30 | 405.63 |
| 2002-10-31 | 406.12 |
| 2002-11-01 | 410.82 |
| 2002-11-04 | 415.98 |
| 2002-11-05 | 419.35 |
| 2002-11-06 | 421.37 |
| 2002-11-07 | 414.05 |
| 2002-11-08 | 410.84 |
| 2002-11-11 | 403.11 |
| 2002-11-12 | 405.89 |
| 2002-11-13 | 404.89 |
| 2002-11-14 | 412.64 |
| 2002-11-15 | 416.19 |
| 2002-11-18 | 413.83 |
| 2002-11-19 | 411.91 |
| 2002-11-20 | 416.74 |
| 2002-11-21 | 425.64 |
| 2002-11-22 | 425.74 |
| 2002-11-25 | 427.05 |
| 2002-11-26 | 419.41 |
| 2002-11-27 | 428.88 |
| 2002-11-28 | . |
| 2002-11-29 | 429.76 |
| 2002-12-02 | 429.37 |
| 2002-12-03 | 423.50 |
| 2002-12-04 | 421.26 |
| 2002-12-05 | 416.98 |
| 2002-12-06 | 419.16 |
| 2002-12-09 | 411.36 |
| 2002-12-10 | 415.76 |
| 2002-12-11 | 416.18 |
| 2002-12-12 | 415.33 |
| 2002-12-13 | 411.06 |
| 2002-12-16 | 418.04 |
| 2002-12-17 | 416.27 |
| 2002-12-18 | 410.09 |
| 2002-12-19 | 408.05 |
| 2002-12-20 | 412.21 |
| 2002-12-23 | 412.98 |
| 2002-12-24 | 412.01 |
| 2002-12-25 | . |
| 2002-12-26 | 412.12 |
| 2002-12-27 | 406.56 |
| 2002-12-30 | 408.01 |
| 2002-12-31 | 409.07 |
| 2003-01-01 | . |
| 2003-01-02 | 419.10 |
| 2003-01-03 | 420.49 |
| 2003-01-06 | 428.65 |
| 2003-01-07 | 425.12 |
| 2003-01-08 | 419.26 |
| 2003-01-09 | 425.74 |
| 2003-01-10 | 426.47 |
| 2003-01-13 | 427.18 |
| 2003-01-14 | 430.13 |
| 2003-01-15 | 426.04 |
| 2003-01-16 | 424.85 |
| 2003-01-17 | 419.51 |
| 2003-01-20 | . |
| 2003-01-21 | 413.65 |
| 2003-01-22 | 409.60 |
| 2003-01-23 | 413.43 |
| 2003-01-24 | 405.02 |
| 2003-01-27 | 397.33 |
| 2003-01-28 | 400.27 |
| 2003-01-29 | 401.87 |
| 2003-01-30 | 396.44 |
| 2003-01-31 | 399.59 |
| 2003-02-03 | 401.76 |
| 2003-02-04 | 397.61 |
| 2003-02-05 | 396.97 |
| 2003-02-06 | 393.60 |
| 2003-02-07 | 389.59 |
| 2003-02-10 | 390.18 |
| 2003-02-11 | 389.36 |
| 2003-02-12 | 385.77 |
| 2003-02-13 | 385.06 |
| 2003-02-14 | 391.36 |
| 2003-02-17 | . |
| 2003-02-18 | 398.78 |
| 2003-02-19 | 395.78 |
| 2003-02-20 | 393.57 |
| 2003-02-21 | 396.86 |
| 2003-02-24 | 391.61 |
| 2003-02-25 | 390.35 |
| 2003-02-26 | 387.01 |
| 2003-02-27 | 390.40 |
| 2003-02-28 | 392.56 |
| 2003-03-03 | 392.03 |
| 2003-03-04 | 387.07 |
| 2003-03-05 | 388.60 |
| 2003-03-06 | 385.06 |
| 2003-03-07 | 385.39 |
| 2003-03-10 | 377.27 |
| 2003-03-11 | 373.96 |
| 2003-03-12 | 373.27 |
| 2003-03-13 | 382.93 |
| 2003-03-14 | 386.08 |
| 2003-03-17 | 395.51 |
| 2003-03-18 | 397.52 |
| 2003-03-19 | 400.22 |
| 2003-03-20 | 401.87 |
| 2003-03-21 | 409.07 |
| 2003-03-24 | 398.45 |
| 2003-03-25 | 402.19 |
| 2003-03-26 | 400.95 |
| 2003-03-27 | 400.23 |
| 2003-03-28 | 398.70 |
| 2003-03-31 | 391.84 |
| 2003-04-01 | 395.60 |
| 2003-04-02 | 404.25 |
| 2003-04-03 | 402.92 |
| 2003-04-04 | 404.32 |
| 2003-04-07 | 407.84 |
| 2003-04-08 | 406.34 |
| 2003-04-09 | 402.52 |
| 2003-04-10 | 403.52 |
| 2003-04-11 | 402.36 |
| 2003-04-14 | 407.93 |
| 2003-04-15 | 411.82 |
| 2003-04-16 | 409.28 |
| 2003-04-17 | 414.48 |
| 2003-04-18 | . |
| 2003-04-21 | 414.42 |
| 2003-04-22 | 420.71 |
| 2003-04-23 | 423.86 |
| 2003-04-24 | 420.93 |
| 2003-04-25 | 415.37 |
| 2003-04-28 | 421.45 |
| 2003-04-29 | 423.01 |
| 2003-04-30 | 425.56 |
| 2003-05-01 | 426.70 |
| 2003-05-02 | 430.86 |
| 2003-05-05 | 432.04 |
| 2003-05-06 | 436.75 |
| 2003-05-07 | 435.67 |
| 2003-05-08 | 431.20 |
| 2003-05-09 | 436.33 |
| 2003-05-12 | 441.03 |
| 2003-05-13 | 440.41 |
| 2003-05-14 | 440.15 |
| 2003-05-15 | 442.38 |
| 2003-05-16 | 442.36 |
| 2003-05-19 | 433.67 |
| 2003-05-20 | 433.27 |
| 2003-05-21 | 433.96 |
| 2003-05-22 | 438.17 |
| 2003-05-23 | 440.36 |
| 2003-05-26 | . |
| 2003-05-27 | 446.51 |
| 2003-05-28 | 447.57 |
| 2003-05-29 | 448.17 |
| 2003-05-30 | 452.87 |
| 2003-06-02 | 456.71 |
| 2003-06-03 | 457.08 |
| 2003-06-04 | 462.83 |
| 2003-06-05 | 466.15 |
| 2003-06-06 | 465.79 |
| 2003-06-09 | 462.24 |
| 2003-06-10 | 464.88 |
| 2003-06-11 | 470.98 |
| 2003-06-12 | 472.40 |
| 2003-06-13 | 468.88 |
| 2003-06-16 | 477.00 |
| 2003-06-17 | 478.73 |
| 2003-06-18 | 477.79 |
| 2003-06-19 | 472.11 |
| 2003-06-20 | 472.55 |
| 2003-06-23 | 465.75 |
| 2003-06-24 | 464.74 |
| 2003-06-25 | 464.10 |
| 2003-06-26 | 466.27 |
| 2003-06-27 | 464.53 |
| 2003-06-30 | 463.37 |
| 2003-07-01 | 466.10 |
| 2003-07-02 | 472.63 |
| 2003-07-03 | 471.89 |
| 2003-07-04 | . |
| 2003-07-07 | 479.36 |
| 2003-07-08 | 480.77 |
| 2003-07-09 | 479.26 |
| 2003-07-10 | 473.92 |
| 2003-07-11 | 476.14 |
| 2003-07-14 | 480.69 |
| 2003-07-15 | 478.84 |
| 2003-07-16 | 475.97 |
| 2003-07-17 | 468.95 |
| 2003-07-18 | 472.84 |
| 2003-07-21 | 468.58 |
| 2003-07-22 | 471.59 |
| 2003-07-23 | 473.34 |
| 2003-07-24 | 473.61 |
| 2003-07-25 | 478.53 |
| 2003-07-28 | 479.88 |
| 2003-07-29 | 477.64 |
| 2003-07-30 | 475.34 |
| 2003-07-31 | 476.23 |
| 2003-08-01 | 473.21 |
| 2003-08-04 | 472.82 |
| 2003-08-05 | 467.71 |
| 2003-08-06 | 466.26 |
| 2003-08-07 | 468.73 |
| 2003-08-08 | 469.85 |
| 2003-08-11 | 472.48 |
| 2003-08-12 | 476.51 |
| 2003-08-13 | 476.26 |
| 2003-08-14 | 479.74 |
| 2003-08-15 | 480.38 |
| 2003-08-18 | 484.30 |
| 2003-08-19 | 486.17 |
| 2003-08-20 | 486.83 |
| 2003-08-21 | 488.81 |
| 2003-08-22 | 484.93 |
| 2003-08-25 | 483.82 |
| 2003-08-26 | 483.87 |
| 2003-08-27 | 485.05 |
| 2003-08-28 | 487.66 |
| 2003-08-29 | 490.79 |
| 2003-09-01 | . |
| 2003-09-02 | 497.17 |
| 2003-09-03 | 499.91 |
| 2003-09-04 | 500.68 |
| 2003-09-05 | 499.43 |
| 2003-09-08 | 504.11 |
| 2003-09-09 | 502.14 |
| 2003-09-10 | 496.27 |
| 2003-09-11 | 497.49 |
| 2003-09-12 | 499.19 |
| 2003-09-15 | 498.05 |
| 2003-09-16 | 504.00 |
| 2003-09-17 | 504.34 |
| 2003-09-18 | 509.46 |
| 2003-09-19 | 508.99 |
| 2003-09-22 | 503.09 |
| 2003-09-23 | 505.08 |
| 2003-09-24 | 499.03 |
| 2003-09-25 | 495.16 |
| 2003-09-26 | 491.53 |
| 2003-09-29 | 494.63 |
| 2003-09-30 | 491.43 |
| 2003-10-01 | 500.97 |
| 2003-10-02 | 503.75 |
| 2003-10-03 | 509.53 |
| 2003-10-06 | 511.51 |
| 2003-10-07 | 514.63 |
| 2003-10-08 | 512.84 |
| 2003-10-09 | 516.33 |
| 2003-10-10 | 517.70 |
| 2003-10-13 | 520.54 |
| 2003-10-14 | 522.33 |
| 2003-10-15 | 521.00 |
| 2003-10-16 | 523.66 |
| 2003-10-17 | 519.22 |
| 2003-10-20 | 521.02 |
| 2003-10-21 | 522.10 |
| 2003-10-22 | 515.81 |
| 2003-10-23 | 512.11 |
| 2003-10-24 | 511.36 |
| 2003-10-27 | 513.92 |
| 2003-10-28 | 520.27 |
| 2003-10-29 | 522.66 |
| 2003-10-30 | 522.75 |
| 2003-10-31 | 522.08 |
| 2003-11-03 | 525.36 |
| 2003-11-04 | 525.93 |
| 2003-11-05 | 524.73 |
| 2003-11-06 | 525.03 |
| 2003-11-07 | 526.23 |
| 2003-11-10 | 523.32 |
| 2003-11-11 | 520.44 |
| 2003-11-12 | 526.22 |
| 2003-11-13 | 528.82 |
| 2003-11-14 | 526.52 |
| 2003-11-17 | 519.72 |
| 2003-11-18 | 518.03 |
| 2003-11-19 | 518.43 |
| 2003-11-20 | 516.36 |
| 2003-11-21 | 517.56 |
| 2003-11-24 | 522.92 |
| 2003-11-25 | 525.18 |
| 2003-11-26 | 528.80 |
| 2003-11-27 | . |
| 2003-11-28 | 530.17 |
| 2003-12-01 | 536.69 |
| 2003-12-02 | 537.35 |
| 2003-12-03 | 537.52 |
| 2003-12-04 | 538.31 |
| 2003-12-05 | 535.40 |
| 2003-12-08 | 536.90 |
| 2003-12-09 | 534.52 |
| 2003-12-10 | 532.05 |
| 2003-12-11 | 536.66 |
| 2003-12-12 | 539.89 |
| 2003-12-15 | 539.65 |
| 2003-12-16 | 539.92 |
| 2003-12-17 | 539.61 |
| 2003-12-18 | 544.53 |
| 2003-12-19 | 545.27 |
| 2003-12-22 | 547.55 |
| 2003-12-23 | 549.39 |
| 2003-12-24 | 549.58 |
| 2003-12-25 | . |
| 2003-12-26 | 550.66 |
| 2003-12-29 | 556.80 |
| 2003-12-30 | 558.97 |
| 2003-12-31 | 560.19 |
| 2004-01-01 | . |
| 2004-01-02 | 561.59 |
| 2004-01-05 | 569.45 |
| 2004-01-06 | 570.38 |
| 2004-01-07 | 570.20 |
| 2004-01-08 | 573.69 |
| 2004-01-09 | 572.81 |
| 2004-01-12 | 574.07 |
| 2004-01-13 | 572.28 |
| 2004-01-14 | 575.28 |
| 2004-01-15 | 574.13 |
| 2004-01-16 | 576.24 |
| 2004-01-19 | . |
| 2004-01-20 | 579.43 |
| 2004-01-21 | 582.38 |
| 2004-01-22 | 582.77 |
| 2004-01-23 | 582.59 |
| 2004-01-26 | 584.82 |
| 2004-01-27 | 582.58 |
| 2004-01-28 | 576.58 |
| 2004-01-29 | 573.12 |
| 2004-01-30 | 572.41 |
| 2004-02-02 | 574.07 |
| 2004-02-03 | 574.42 |
| 2004-02-04 | 568.86 |
| 2004-02-05 | 570.57 |
| 2004-02-06 | 578.15 |
| 2004-02-09 | 579.43 |
| 2004-02-10 | 582.08 |
| 2004-02-11 | 586.10 |
| 2004-02-12 | 586.47 |
| 2004-02-13 | 584.24 |
| 2004-02-16 | . |
| 2004-02-17 | 590.04 |
| 2004-02-18 | 588.34 |
| 2004-02-19 | 585.34 |
| 2004-02-20 | 581.20 |
| 2004-02-23 | 580.04 |
| 2004-02-24 | 578.42 |
| 2004-02-25 | 579.00 |
| 2004-02-26 | 579.59 |
| 2004-02-27 | 582.09 |
| 2004-03-01 | 588.80 |
| 2004-03-02 | 586.35 |
| 2004-03-03 | 584.45 |
| 2004-03-04 | 587.45 |
| 2004-03-05 | 591.13 |
| 2004-03-08 | 587.22 |
| 2004-03-09 | 584.98 |
| 2004-03-10 | 576.35 |
| 2004-03-11 | 567.82 |
| 2004-03-12 | 570.88 |
| 2004-03-15 | 564.28 |
| 2004-03-16 | 568.25 |
| 2004-03-17 | 574.59 |
| 2004-03-18 | 575.61 |
| 2004-03-19 | 571.78 |
| 2004-03-22 | 563.55 |
| 2004-03-23 | 562.95 |
| 2004-03-24 | 561.89 |
| 2004-03-25 | 569.72 |
| 2004-03-26 | 570.85 |
| 2004-03-29 | 578.06 |
| 2004-03-30 | 580.19 |
| 2004-03-31 | 582.74 |
| 2004-04-01 | 587.38 |
| 2004-04-02 | 590.87 |
| 2004-04-05 | 593.83 |
| 2004-04-06 | 592.37 |
| 2004-04-07 | 591.96 |
| 2004-04-08 | 591.08 |
| 2004-04-09 | . |
| 2004-04-12 | 592.51 |
| 2004-04-13 | 585.93 |
| 2004-04-14 | 582.12 |
| 2004-04-15 | 580.63 |
| 2004-04-16 | 583.93 |
| 2004-04-19 | 583.98 |
| 2004-04-20 | 579.35 |
| 2004-04-21 | 579.25 |
| 2004-04-22 | 584.40 |
| 2004-04-23 | 585.46 |
| 2004-04-26 | 584.76 |
| 2004-04-27 | 584.45 |
| 2004-04-28 | 576.47 |
| 2004-04-29 | 571.72 |
| 2004-04-30 | 567.49 |
| 2004-05-03 | 570.93 |
| 2004-05-04 | 574.14 |
| 2004-05-05 | 576.57 |
| 2004-05-06 | 569.62 |
| 2004-05-07 | 559.98 |
| 2004-05-10 | 546.20 |
| 2004-05-11 | 550.72 |
| 2004-05-12 | 553.12 |
| 2004-05-13 | 551.06 |
| 2004-05-14 | 549.18 |
| 2004-05-17 | 542.37 |
| 2004-05-18 | 547.00 |
| 2004-05-19 | 552.73 |
| 2004-05-20 | 550.49 |
| 2004-05-21 | 554.72 |
| 2004-05-24 | 556.54 |
| 2004-05-25 | 562.41 |
| 2004-05-26 | 565.31 |
| 2004-05-27 | 570.65 |
| 2004-05-28 | 570.75 |
| 2004-05-31 | . |
| 2004-06-01 | 570.82 |
| 2004-06-02 | 572.44 |
| 2004-06-03 | 567.01 |
| 2004-06-04 | 570.38 |
| 2004-06-07 | 581.00 |
| 2004-06-08 | 581.37 |
| 2004-06-09 | 575.23 |
| 2004-06-10 | 576.79 |
| 2004-06-11 | . |
| 2004-06-14 | 569.36 |
| 2004-06-15 | 572.88 |
| 2004-06-16 | 574.31 |
| 2004-06-17 | 574.90 |
| 2004-06-18 | 576.16 |
| 2004-06-21 | 575.81 |
| 2004-06-22 | 575.89 |
| 2004-06-23 | 579.80 |
| 2004-06-24 | 582.80 |
| 2004-06-25 | 581.44 |
| 2004-06-28 | 582.17 |
| 2004-06-29 | 581.97 |
| 2004-06-30 | 584.19 |
| 2004-07-01 | 581.16 |
| 2004-07-02 | 579.88 |
| 2004-07-05 | . |
| 2004-07-06 | 574.19 |
| 2004-07-07 | 575.84 |
| 2004-07-08 | 572.26 |
| 2004-07-09 | 574.27 |
| 2004-07-12 | 574.90 |
| 2004-07-13 | 574.14 |
| 2004-07-14 | 572.41 |
| 2004-07-15 | 569.46 |
| 2004-07-16 | 569.11 |
| 2004-07-19 | 568.58 |
| 2004-07-20 | 570.11 |
| 2004-07-21 | 564.39 |
| 2004-07-22 | 563.18 |
| 2004-07-23 | 557.11 |
| 2004-07-26 | 554.37 |
| 2004-07-27 | 557.26 |
| 2004-07-28 | 557.41 |
| 2004-07-29 | 560.79 |
| 2004-07-30 | 562.73 |
| 2004-08-02 | 563.66 |
| 2004-08-03 | 561.96 |
| 2004-08-04 | 559.15 |
| 2004-08-05 | 553.90 |
| 2004-08-06 | 548.25 |
| 2004-08-09 | 547.11 |
| 2004-08-10 | 552.84 |
| 2004-08-11 | 550.24 |
| 2004-08-12 | 545.86 |
| 2004-08-13 | 546.49 |
| 2004-08-16 | 551.56 |
| 2004-08-17 | 553.40 |
| 2004-08-18 | 558.17 |
| 2004-08-19 | 559.36 |
| 2004-08-20 | 562.05 |
| 2004-08-23 | 561.30 |
| 2004-08-24 | 560.91 |
| 2004-08-25 | 564.16 |
| 2004-08-26 | 565.42 |
| 2004-08-27 | 567.13 |
| 2004-08-30 | 563.73 |
| 2004-08-31 | 565.60 |
| 2004-09-01 | 568.61 |
| 2004-09-02 | 572.98 |
| 2004-09-03 | 569.85 |
| 2004-09-06 | . |
| 2004-09-07 | 575.08 |
| 2004-09-08 | 573.70 |
| 2004-09-09 | 573.86 |
| 2004-09-10 | 577.59 |
| 2004-09-13 | 579.92 |
| 2004-09-14 | 581.61 |
| 2004-09-15 | 576.75 |
| 2004-09-16 | 578.68 |
| 2004-09-17 | 580.17 |
| 2004-09-20 | 578.39 |
| 2004-09-21 | 582.62 |
| 2004-09-22 | 576.55 |
| 2004-09-23 | 575.28 |
| 2004-09-24 | 574.76 |
| 2004-09-27 | 571.32 |
| 2004-09-28 | 573.91 |
| 2004-09-29 | 576.74 |
| 2004-09-30 | 578.88 |
| 2004-10-01 | 587.18 |
| 2004-10-04 | 590.23 |
| 2004-10-05 | 590.62 |
| 2004-10-06 | 593.55 |
| 2004-10-07 | 589.26 |
| 2004-10-08 | 588.00 |
| 2004-10-11 | 588.51 |
| 2004-10-12 | 584.54 |
| 2004-10-13 | 581.07 |
| 2004-10-14 | 577.95 |
| 2004-10-15 | 580.38 |
| 2004-10-18 | 581.94 |
| 2004-10-19 | 580.73 |
| 2004-10-20 | 580.17 |
| 2004-10-21 | 582.30 |
| 2004-10-22 | 579.41 |
| 2004-10-25 | 578.33 |
| 2004-10-26 | 583.55 |
| 2004-10-27 | 590.25 |
| 2004-10-28 | 592.54 |
| 2004-10-29 | 592.92 |
| 2004-11-01 | 593.95 |
| 2004-11-02 | 595.47 |
| 2004-11-03 | 602.26 |
| 2004-11-04 | 609.07 |
| 2004-11-05 | 612.61 |
| 2004-11-08 | 611.82 |
| 2004-11-09 | 611.36 |
| 2004-11-10 | 611.57 |
| 2004-11-11 | 615.60 |
| 2004-11-12 | 621.56 |
| 2004-11-15 | 623.00 |
| 2004-11-16 | 620.19 |
| 2004-11-17 | 625.52 |
| 2004-11-18 | 624.89 |
| 2004-11-19 | 621.39 |
| 2004-11-22 | 621.61 |
| 2004-11-23 | 622.51 |
| 2004-11-24 | 626.02 |
| 2004-11-25 | . |
| 2004-11-26 | 628.46 |
| 2004-11-29 | 628.79 |
| 2004-11-30 | 626.37 |
| 2004-12-01 | 632.48 |
| 2004-12-02 | 633.47 |
| 2004-12-03 | 634.68 |
| 2004-12-06 | 634.13 |
| 2004-12-07 | 629.12 |
| 2004-12-08 | 627.03 |
| 2004-12-09 | 626.82 |
| 2004-12-10 | 626.08 |
| 2004-12-13 | 631.98 |
| 2004-12-14 | 634.59 |
| 2004-12-15 | 638.69 |
| 2004-12-16 | 636.56 |
| 2004-12-17 | 633.78 |
| 2004-12-20 | 636.33 |
| 2004-12-21 | 639.94 |
| 2004-12-22 | 642.92 |
| 2004-12-23 | 645.06 |
| 2004-12-24 | . |
| 2004-12-27 | 645.87 |
| 2004-12-28 | 649.55 |
| 2004-12-29 | 649.16 |
| 2004-12-30 | 651.37 |
| 2004-12-31 | 651.38 |
| 2005-01-03 | 646.84 |
| 2005-01-04 | 638.77 |
| 2005-01-05 | 634.42 |
| 2005-01-06 | 634.39 |
| 2005-01-07 | 632.97 |
| 2005-01-10 | 635.60 |
| 2005-01-11 | 633.86 |
| 2005-01-12 | 636.44 |
| 2005-01-13 | 633.12 |
| 2005-01-14 | 635.29 |
| 2005-01-17 | . |
| 2005-01-18 | 639.02 |
| 2005-01-19 | 635.83 |
| 2005-01-20 | 630.04 |
| 2005-01-21 | 628.57 |
| 2005-01-24 | 627.87 |
| 2005-01-25 | 628.16 |
| 2005-01-26 | 633.39 |
| 2005-01-27 | 633.54 |
#2005-01-28| 631.70
#2005-01-31| 637.46
#2005-02-01| 640.19
#2005-02-02| 643.02
#2005-02-03| 640.67
#2005-02-04| 646.58
#2005-02-07| 646.12
#2005-02-08| 645.29
#2005-02-09| 641.98
#2005-02-10| 645.27
#2005-02-11| 649.57
#2005-02-14| 652.26
#2005-02-15| 654.15
#2005-02-16| 653.44
#2005-02-17| 651.39
#2005-02-18| 652.24
#2005-02-21| .
#2005-02-22| 648.40
#2005-02-23| 648.23
#2005-02-24| 652.01
#2005-02-25| 658.44
#2005-02-28| 658.65
#2005-03-01| 660.51
#2005-03-02| 659.78
#2005-03-03| 660.24
#2005-03-04| 667.23
#2005-03-07| 667.94
#2005-03-08| 667.42
#2005-03-09| 663.76
#2005-03-10| 662.28
#2005-03-11| 661.51
#2005-03-14| 661.77
#2005-03-15| 658.77
#2005-03-16| 655.71
#2005-03-17| 655.61
#2005-03-18| 654.72
#2005-03-21| 651.37
#2005-03-22| 648.29
#2005-03-23| 643.15
#2005-03-24| 642.62
#2005-03-25| .
#2005-03-28| 642.39
#2005-03-29| 637.66
#2005-03-30| 642.76
#2005-03-31| 645.29
#2005-04-01| 644.09
#2005-04-04| 641.71
#2005-04-05| 644.59
#2005-04-06| 646.60
#2005-04-07| 650.27
#2005-04-08| 646.72
#2005-04-11| 647.08
#2005-04-12| 647.05
#2005-04-13| 643.61
#2005-04-14| 636.29
#2005-04-15| 628.16
#2005-04-18| 624.49
#2005-04-19| 630.22
#2005-04-20| 625.98
#2005-04-21| 633.30
#2005-04-22| 632.67
#2005-04-25| 635.67
#2005-04-26| 631.72
#2005-04-27| 630.68
#2005-04-28| 625.08
#2005-04-29| 629.82
#2005-05-02| 632.16
#2005-05-03| 632.43
#2005-05-04| 639.87
#2005-05-05| 640.26
#2005-05-06| 641.04
#2005-05-09| 642.82
#2005-05-10| 638.38
#2005-05-11| 638.37
#2005-05-12| 633.15
#2005-05-13| 629.67
#2005-05-16| 632.09
#2005-05-17| 634.17
#2005-05-18| 640.50
#2005-05-19| 644.36
#2005-05-20| 642.75
#2005-05-23| 646.30
#2005-05-24| 646.98
#2005-05-25| 644.34
#2005-05-26| 647.20
#2005-05-27| 649.44
#2005-05-30| .
#2005-05-31| 646.92
#2005-06-01| 651.24
#2005-06-02| 652.82
#2005-06-03| 650.97
#2005-06-06| 652.04
#2005-06-07| 652.80
#2005-06-08| 652.98
#2005-06-09| 652.66
#2005-06-10| 652.35
#2005-06-13| 652.39
#2005-06-14| 654.09
#2005-06-15| 656.43
#2005-06-16| 659.22
#2005-06-17| 664.03
#2005-06-20| 662.09
#2005-06-21| 662.18
#2005-06-22| 663.25
#2005-06-23| 658.49
#2005-06-24| 654.53
#2005-06-27| 653.16
#2005-06-28| 657.39
#2005-06-29| 657.69
#2005-06-30| 655.29
#2005-07-01| 655.56
#2005-07-04| .
#2005-07-05| 658.44
#2005-07-06| 656.75
#2005-07-07| 655.78
#2005-07-08| 662.30
#2005-07-11| 669.15
#2005-07-12| 672.47
#2005-07-13| 671.70
#2005-07-14| 673.48
#2005-07-15| 672.97
#2005-07-18| 671.53
#2005-07-19| 674.62
#2005-07-20| 677.27
#2005-07-21| 677.68
#2005-07-22| 680.28
#2005-07-25| 677.87
#2005-07-26| 677.61
#2005-07-27| 680.80
#2005-07-28| 685.36
#2005-07-29| 684.01
#2005-08-01| 686.24
#2005-08-02| 691.66
#2005-08-03| 693.14
#2005-08-04| 689.23
#2005-08-05| 682.95
#2005-08-08| 682.78
#2005-08-09| 686.24
#2005-08-10| 690.12
#2005-08-11| 694.90
#2005-08-12| 692.40
#2005-08-15| 692.69
#2005-08-16| 687.15
#2005-08-17| 686.00
#2005-08-18| 681.89
#2005-08-19| 683.04
#2005-08-22| 687.53
#2005-08-23| 684.74
#2005-08-24| 682.35
#2005-08-25| 682.80
#2005-08-26| 680.12
#2005-08-29| 680.45
#2005-08-30| 679.01
#2005-08-31| 686.69
#2005-09-01| 692.46
#2005-09-02| 692.73
#2005-09-05| .
#2005-09-06| 699.33
#2005-09-07| 700.72
#2005-09-08| 698.28
#2005-09-09| 704.15
#2005-09-12| 703.21
#2005-09-13| 698.86
#2005-09-14| 698.81
#2005-09-15| 698.62
#2005-09-16| 702.49
#2005-09-19| 700.10
#2005-09-20| 699.50
#2005-09-21| 695.54
#2005-09-22| 694.22
#2005-09-23| 693.56
#2005-09-26| 697.67
#2005-09-27| 696.45
#2005-09-28| 699.68
#2005-09-29| 705.41
#2005-09-30| 707.23
#2005-10-03| 706.16
#2005-10-04| 703.47
#2005-10-05| 693.67
#2005-10-06| 687.92
#2005-10-07| 689.40
#2005-10-10| 686.45
#2005-10-11| 686.78
#2005-10-12| 682.26
#2005-10-13| 677.37
#2005-10-14| 682.31
#2005-10-17| 682.91
#2005-10-18| 675.89
#2005-10-19| 678.08
#2005-10-20| 672.88
#2005-10-21| 674.11
#2005-10-24| 681.85
#2005-10-25| 683.77
#2005-10-26| 682.49
#2005-10-27| 676.78
#2005-10-28| 681.24
#2005-10-31| 688.40
#2005-11-01| 689.65
#2005-11-02| 696.29
#2005-11-03| 699.54
#2005-11-04| 697.44
#2005-11-07| 698.80
#2005-11-08| 697.42
#2005-11-09| 697.74
#2005-11-10| 700.56
#2005-11-11| 704.01
#2005-11-14| 702.49
#2005-11-15| 699.36
#2005-11-16| 700.41
#2005-11-17| 708.44
#2005-11-18| 711.78
#2005-11-21| 715.88
#2005-11-22| 717.22
#2005-11-23| 721.56
#2005-11-24| .
#2005-11-25| 722.27
#2005-11-28| 719.48
#2005-11-29| 719.04
#2005-11-30| 716.75
#2005-12-01| 724.44
#2005-12-02| 727.42
#2005-12-05| 727.71
#2005-12-06| 729.30
#2005-12-07| 727.15
#2005-12-08| 726.72
#2005-12-09| 728.89
#2005-12-12| 733.24
#2005-12-13| 735.68
#2005-12-14| 739.06
#2005-12-15| 736.05
#2005-12-16| 736.86
#2005-12-19| 734.52
#2005-12-20| 733.84
#2005-12-21| 736.72
#2005-12-22| 739.85
#2005-12-23| 741.08
#2005-12-26| .
#2005-12-27| 736.76
#2005-12-28| 739.28
#2005-12-29| 738.70
#2005-12-30| 734.52
#2006-01-02| .
#2006-01-03| 747.69
#2006-01-04| 755.45
#2006-01-05| 756.51
#2006-01-06| 763.37
#2006-01-09| 765.78
#2006-01-10| 764.02
#2006-01-11| 767.97
#2006-01-12| 766.07
#2006-01-13| 765.79
#2006-01-16| .
#2006-01-17| 759.62
#2006-01-18| 752.76
#2006-01-19| 760.95
#2006-01-20| 752.63
#2006-01-23| 754.00
#2006-01-24| 757.50
#2006-01-25| 758.30
#2006-01-26| 764.42
#2006-01-27| 770.74
#2006-01-30| 770.84
#2006-01-31| 772.22
#2006-02-01| 772.75
#2006-02-02| 767.18
#2006-02-03| 762.30
#2006-02-06| 764.84
#2006-02-07| 760.02
#2006-02-08| 758.95
#2006-02-09| 761.12
#2006-02-10| 760.06
#2006-02-13| 755.35
#2006-02-14| 760.73
#2006-02-15| 761.90
#2006-02-16| 766.63
#2006-02-17| 766.30
#2006-02-20| .
#2006-02-21| 766.55
#2006-02-22| 769.86
#2006-02-23| 772.27
#2006-02-24| 773.59
#2006-02-27| 777.71
#2006-02-28| 771.58
#2006-03-01| 775.96
#2006-03-02| 775.75
#2006-03-03| 773.41
#2006-03-06| 770.69
#2006-03-07| 763.32
#2006-03-08| 761.84
#2006-03-09| 762.99
#2006-03-10| 766.25
#2006-03-13| 771.52
#2006-03-14| 778.33
#2006-03-15| 782.37
#2006-03-16| 784.43
#2006-03-17| 787.33
#2006-03-20| 788.31
#2006-03-21| 783.00
#2006-03-22| 785.87
#2006-03-23| 783.19
#2006-03-24| 785.76
#2006-03-27| 785.98
#2006-03-28| 783.63
#2006-03-29| 787.04
#2006-03-30| 792.66
#2006-03-31| 790.40
#2006-04-03| 794.97
#2006-04-04| 799.19
#2006-04-05| 802.78
#2006-04-06| 804.44
#2006-04-07| 797.62
#2006-04-10| 797.33
#2006-04-11| 791.63
#2006-04-12| 789.72
#2006-04-13| 790.32
#2006-04-14| .
#2006-04-17| 792.81
#2006-04-18| 802.71
#2006-04-19| 808.55
#2006-04-20| 809.29
#2006-04-21| 812.01
#2006-04-24| 809.64
#2006-04-25| 808.48
#2006-04-26| 812.01
#2006-04-27| 814.05
#2006-04-28| 814.20
#2006-05-01| 814.90
#2006-05-02| 820.90
#2006-05-03| 818.26
#2006-05-04| 822.15
#2006-05-05| 830.76
#2006-05-08| 833.96
#2006-05-09| 835.30
#2006-05-10| 833.67
#2006-05-11| 825.97
#2006-05-12| 814.79
#2006-05-15| 806.64
#2006-05-16| 804.41
#2006-05-17| 792.73
#2006-05-18| 783.63
#2006-05-19| 782.23
#2006-05-22| 771.58
#2006-05-23| 774.17
#2006-05-24| 770.25
#2006-05-25| 777.57
#2006-05-26| 785.88
#2006-05-29| .
#2006-05-30| 778.08
#2006-05-31| 779.87
#2006-06-01| 785.63
#2006-06-02| 792.16
#2006-06-05| 781.71
#2006-06-06| 770.78
#2006-06-07| 764.42
#2006-06-08| 751.46
#2006-06-09| 754.97
#2006-06-12| 745.67
#2006-06-13| 729.48
#2006-06-14| 733.91
#2006-06-15| 750.10
#2006-06-16| 752.26
#2006-06-19| 746.57
#2006-06-20| 745.59
#2006-06-21| 752.03
#2006-06-22| 752.42
#2006-06-23| 751.60
#2006-06-26| 754.22
#2006-06-27| 750.70
#2006-06-28| 750.59
#2006-06-29| 766.42
#2006-06-30| 778.45
#2006-07-03| 783.95
#2006-07-04| .
#2006-07-05| 775.85
#2006-07-06| 779.02
#2006-07-07| 777.31
#2006-07-10| 778.38
#2006-07-11| 777.97
#2006-07-12| 770.99
#2006-07-13| 760.37
#2006-07-14| 751.77
#2006-07-17| 745.96
#2006-07-18| 743.40
#2006-07-19| 756.80
#2006-07-20| 758.28
#2006-07-21| 752.82
#2006-07-24| 761.57
#2006-07-25| 767.21
#2006-07-26| 767.20
#2006-07-27| 771.92
#2006-07-28| 779.96
#2006-07-31| 780.47
#2006-08-01| 775.38
#2006-08-02| 782.11
#2006-08-03| 781.76
#2006-08-04| 785.30
#2006-08-07| 779.44
#2006-08-08| 779.50
#2006-08-09| 780.76
#2006-08-10| 779.58
#2006-08-11| 777.22
#2006-08-14| 779.22
#2006-08-15| 788.47
#2006-08-16| 797.25
#2006-08-17| 799.39
#2006-08-18| 799.37
#2006-08-21| 797.64
#2006-08-22| 798.53
#2006-08-23| 794.77
#2006-08-24| 794.07
#2006-08-25| 792.57
#2006-08-28| 795.45
#2006-08-29| 798.32
#2006-08-30| 800.97
#2006-08-31| 801.37
#2006-09-01| 804.73
#2006-09-04| .
#2006-09-05| 809.44
#2006-09-06| 800.94
#2006-09-07| 793.83
#2006-09-08| 794.61
#2006-09-11| 789.89
#2006-09-12| 796.43
#2006-09-13| 800.04
#2006-09-14| 801.10
#2006-09-15| 800.94
#2006-09-18| 803.25
#2006-09-19| 801.93
#2006-09-20| 804.10
#2006-09-21| 803.26
#2006-09-22| 799.59
#2006-09-25| 801.73
#2006-09-26| 805.87
#2006-09-27| 811.35
#2006-09-28| 813.02
#2006-09-29| 811.59
#2006-10-02| 812.13
#2006-10-03| 810.36
#2006-10-04| 815.05
#2006-10-05| 822.00
#2006-10-06| 818.17
#2006-10-09| 819.13
#2006-10-10| 820.65
#2006-10-11| 818.75
#2006-10-12| 824.93
#2006-10-13| 827.95
#2006-10-16| 832.55
#2006-10-17| 828.25
#2006-10-18| 830.05
#2006-10-19| 832.80
#2006-10-20| 834.13
#2006-10-23| 836.86
#2006-10-24| 837.23
#2006-10-25| 840.82
#2006-10-26| 846.62
#2006-10-27| 842.92
#2006-10-30| 840.40
#2006-10-31| 842.04
#2006-11-01| 839.53
#2006-11-02| 838.08
#2006-11-03| 837.76
#2006-11-06| 845.31
#2006-11-07| 850.17
#2006-11-08| 849.23
#2006-11-09| 847.26
#2006-11-10| 849.32
#2006-11-13| 849.18
#2006-11-14| 854.75
#2006-11-15| 857.74
#2006-11-16| 858.23
#2006-11-17| 856.91
#2006-11-20| 854.50
#2006-11-21| 857.54
#2006-11-22| 864.32
#2006-11-23| .
#2006-11-24| 864.00
#2006-11-27| 855.11
#2006-11-28| 854.47
#2006-11-29| 864.94
#2006-11-30| 868.55
#2006-12-01| 867.33
#2006-12-04| 873.22
#2006-12-05| 877.23
#2006-12-06| 878.60
#2006-12-07| 877.74
#2006-12-08| 877.23
#2006-12-11| 877.27
#2006-12-12| 877.01
#2006-12-13| 878.47
#2006-12-14| 884.63
#2006-12-15| 885.28
#2006-12-18| 883.47
#2006-12-19| 881.94
#2006-12-20| 885.36
#2006-12-21| 883.15
#2006-12-22| 879.69
#2006-12-25| .
#2006-12-26| 881.37
#2006-12-27| 889.26
#2006-12-28| 889.79
#2006-12-29| 888.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 891.14
#2007-01-04| 888.19
#2007-01-05| 880.19
#2007-01-08| 880.86
#2007-01-09| 880.32
#2007-01-10| 876.15
#2007-01-11| 881.79
#2007-01-12| 889.05
#2007-01-15| .
#2007-01-16| 892.09
#2007-01-17| 891.96
#2007-01-18| 889.93
#2007-01-19| 892.96
#2007-01-22| 891.58
#2007-01-23| 895.03
#2007-01-24| 901.29
#2007-01-25| 895.09
#2007-01-26| 891.12
#2007-01-29| 891.62
#2007-01-30| 896.37
#2007-01-31| 899.58
#2007-02-01| 907.40
#2007-02-02| 908.70
#2007-02-05| 907.48
#2007-02-06| 910.51
#2007-02-07| 913.39
#2007-02-08| 911.11
#2007-02-09| 908.90
#2007-02-12| 903.65
#2007-02-13| 910.14
#2007-02-14| 919.39
#2007-02-15| 923.29
#2007-02-16| 922.85
#2007-02-19| .
#2007-02-20| 925.23
#2007-02-21| 923.45
#2007-02-22| 924.74
#2007-02-23| 925.21
#2007-02-26| 926.12
#2007-02-27| 902.03
#2007-02-28| 895.07
#2007-03-01| 889.71
#2007-03-02| 882.62
#2007-03-05| 866.98
#2007-03-06| 880.53
#2007-03-07| 881.79
#2007-03-08| 890.24
#2007-03-09| 891.88
#2007-03-12| 896.20
#2007-03-13| 883.83
#2007-03-14| 877.03
#2007-03-15| 885.00
#2007-03-16| 883.70
#2007-03-19| 893.60
#2007-03-20| 899.38
#2007-03-21| 909.13
#2007-03-22| 916.45
#2007-03-23| 918.01
#2007-03-26| 917.61
#2007-03-27| 913.99
#2007-03-28| 909.08
#2007-03-29| 912.62
#2007-03-30| 912.81
#2007-04-02| 914.15
#2007-04-03| 922.61
#2007-04-04| 927.04
#2007-04-05| 930.20
#2007-04-06| .
#2007-04-09| 930.52
#2007-04-10| 935.61
#2007-04-11| 932.47
#2007-04-12| 935.61
#2007-04-13| 938.33
#2007-04-16| 949.05
#2007-04-17| 950.04
#2007-04-18| 951.20
#2007-04-19| 946.53
#2007-04-20| 955.60
#2007-04-23| 954.49
#2007-04-24| 953.39
#2007-04-25| 959.96
#2007-04-26| 959.74
#2007-04-27| 958.26
#2007-04-30| 953.21
#2007-05-01| 952.40
#2007-05-02| 958.88
#2007-05-03| 961.83
#2007-05-04| 966.39
#2007-05-07| 971.00
#2007-05-08| 966.28
#2007-05-09| 970.59
#2007-05-10| 960.70
#2007-05-11| 965.66
#2007-05-14| 966.09
#2007-05-15| 965.37
#2007-05-16| 969.24
#2007-05-17| 967.83
#2007-05-18| 972.89
#2007-05-21| 975.79
#2007-05-22| 977.74
#2007-05-23| 979.68
#2007-05-24| 969.89
#2007-05-25| 972.09
#2007-05-28| .
#2007-05-29| 976.50
#2007-05-30| 978.29
#2007-05-31| 985.07
#2007-06-01| 990.94
#2007-06-04| 993.72
#2007-06-05| 990.73
#2007-06-06| 981.35
#2007-06-07| 967.71
#2007-06-08| 968.30
#2007-06-11| 971.23
#2007-06-12| 963.38
#2007-06-13| 969.85
#2007-06-14| 978.90
#2007-06-15| 988.43
#2007-06-18| 990.32
#2007-06-19| 991.37
#2007-06-20| 986.26
#2007-06-21| 987.19
#2007-06-22| 980.06
#2007-06-25| 975.83
#2007-06-26| 972.17
#2007-06-27| 973.39
#2007-06-28| 978.91
#2007-06-29| 981.79
#2007-07-02| 992.23
#2007-07-03| 997.62
#2007-07-04| .
#2007-07-05| 999.54
#2007-07-06|1004.08
#2007-07-09|1007.94
#2007-07-10|1000.89
#2007-07-11|1001.82
#2007-07-12|1015.06
#2007-07-13|1021.09
#2007-07-16|1019.59
#2007-07-17|1018.51
#2007-07-18|1014.27
#2007-07-19|1021.22
#2007-07-20|1014.90
#2007-07-23|1017.16
#2007-07-24|1004.15
#2007-07-25| 999.71
#2007-07-26| 979.28
#2007-07-27| 962.45
#2007-07-30| 968.99
#2007-07-31| 969.41
#2007-08-01| 961.58
#2007-08-02| 966.52
#2007-08-03| 953.31
#2007-08-06| 958.31
#2007-08-07| 962.73
#2007-08-08| 979.29
#2007-08-09| 959.97
#2007-08-10| 947.18
#2007-08-13| 950.56
#2007-08-14| 937.30
#2007-08-15| 921.55
#2007-08-16| 907.31
#2007-08-17| 918.77
#2007-08-20| 928.71
#2007-08-21| 931.68
#2007-08-22| 943.86
#2007-08-23| 949.58
#2007-08-24| 957.46
#2007-08-27| 956.95
#2007-08-28| 941.21
#2007-08-29| 950.51
#2007-08-30| 952.58
#2007-08-31| 966.51
#2007-09-03| .
#2007-09-04| 973.51
#2007-09-05| 964.62
#2007-09-06| 969.27
#2007-09-07| 958.20
#2007-09-10| 951.99
#2007-09-11| 963.84
#2007-09-12| 965.98
#2007-09-13| 971.46
#2007-09-14| 972.85
#2007-09-17| 966.39
#2007-09-18| 981.98
#2007-09-19|1000.69
#2007-09-20|1001.23
#2007-09-21|1003.76
#2007-09-24|1003.68
#2007-09-25|1003.41
#2007-09-26|1008.55
#2007-09-27|1017.93
#2007-09-28|1019.27
#2007-10-01|1029.25
#2007-10-02|1033.03
#2007-10-03|1030.54
#2007-10-04|1029.81
#2007-10-05|1041.04
#2007-10-08|1037.67
#2007-10-09|1045.37
#2007-10-10|1048.01
#2007-10-11|1051.10
#2007-10-12|1050.03
#2007-10-15|1046.38
#2007-10-16|1035.77
#2007-10-17|1038.27
#2007-10-18|1040.17
#2007-10-19|1022.70
#2007-10-22|1014.11
#2007-10-23|1027.96
#2007-10-24|1024.84
#2007-10-25|1029.78
#2007-10-26|1044.67
#2007-10-29|1054.70
#2007-10-30|1050.07
#2007-10-31|1060.99
#2007-11-01|1043.71
#2007-11-02|1039.65
#2007-11-05|1030.38
#2007-11-06|1041.75
#2007-11-07|1029.46
#2007-11-08|1021.87
#2007-11-09|1009.52
#2007-11-12| 992.47
#2007-11-13|1007.43
#2007-11-14|1014.85
#2007-11-15|1001.98
#2007-11-16| 998.57
#2007-11-19| 983.49
#2007-11-20| 989.60
#2007-11-21| 970.97
#2007-11-22| .
#2007-11-23| 982.26
#2007-11-26| 976.96
#2007-11-27| 981.24
#2007-11-28| 998.90
#2007-11-29|1006.33
#2007-11-30|1013.50
#2007-12-03|1010.07
#2007-12-04|1005.59
#2007-12-05|1016.93
#2007-12-06|1027.12
#2007-12-07|1029.76
#2007-12-10|1034.76
#2007-12-11|1022.60
#2007-12-12|1023.08
#2007-12-13|1010.92
#2007-12-14| 997.48
#2007-12-17| 976.92
#2007-12-18| 980.00
#2007-12-19| 979.07
#2007-12-20| 982.03
#2007-12-21| 997.00
#2007-12-24|1005.04
#2007-12-25| .
#2007-12-26|1010.55
#2007-12-27|1005.27
#2007-12-28|1008.19
#2007-12-31|1005.21
#2008-01-01| .
#2008-01-02| 999.02
#2008-01-03| 995.90
#2008-01-04| 977.80
#2008-01-07| 971.71
#2008-01-08| 966.23
#2008-01-09| 970.08
#2008-01-10| 970.74
#2008-01-11| 961.50
#2008-01-14| 969.62
#2008-01-15| 948.10
#2008-01-16| 930.11
#2008-01-17| 917.46
#2008-01-18| 910.86
#2008-01-21| .
#2008-01-22| 874.52
#2008-01-23| 883.62
#2008-01-24| 905.55
#2008-01-25| 909.01
#2008-01-28| 910.50
#2008-01-29| 919.41
#2008-01-30| 912.93
#2008-01-31| 922.04
#2008-02-01| 938.00
#2008-02-04| 938.79
#2008-02-05| 912.09
#2008-02-06| 902.84
#2008-02-07| 900.15
#2008-02-08| 898.08
#2008-02-11| 897.46
#2008-02-12| 909.33
#2008-02-13| 916.11
#2008-02-14| 918.57
#2008-02-15| 916.70
#2008-02-18| .
#2008-02-19| 924.77
#2008-02-20| 919.00
#2008-02-21| 921.04
#2008-02-22| 921.84
#2008-02-25| 935.28
#2008-02-26| 944.29
#2008-02-27| 952.12
#2008-02-28| 946.55
#2008-02-29| 927.86
#2008-03-03| 918.48
#2008-03-04| 912.98
#2008-03-05| 919.31
#2008-03-06| 910.40
#2008-03-07| 897.35
#2008-03-10| 882.81
#2008-03-11| 903.14
#2008-03-12| 908.19
#2008-03-13| 904.60
#2008-03-14| 892.68
#2008-03-17| 874.00
#2008-03-18| 899.02
#2008-03-19| 886.92
#2008-03-20| 888.44
#2008-03-21| .
#2008-03-24| 899.77
#2008-03-25| 918.40
#2008-03-26| 919.15
#2008-03-27| 916.36
#2008-03-28| 914.07
#2008-03-31| 914.29
#2008-04-01| 931.40
#2008-04-02| 940.61
#2008-04-03| 943.52
#2008-04-04| 947.19
#2008-04-07| 951.78
#2008-04-08| 945.76
#2008-04-09| 939.11
#2008-04-10| 942.38
#2008-04-11| 933.04
#2008-04-14| 925.64
#2008-04-15| 929.77
#2008-04-16| 949.60
#2008-04-17| 948.87
#2008-04-18| 957.12
#2008-04-21| 963.80
#2008-04-22| 958.22
#2008-04-23| 959.45
#2008-04-24| 958.55
#2008-04-25| 965.75
#2008-04-28| 968.58
#2008-04-29| 963.68
#2008-04-30| 964.04
#2008-05-01| 969.04
#2008-05-02| 977.44
#2008-05-05| 977.94
#2008-05-06| 982.62
#2008-05-07| 973.57
#2008-05-08| 974.49
#2008-05-09| 967.75
#2008-05-12| 975.74
#2008-05-13| 978.38
#2008-05-14| 981.77
#2008-05-15| 991.30
#2008-05-16| 998.11
#2008-05-19|1001.72
#2008-05-20| 994.55
#2008-05-21| 985.85
#2008-05-22| 985.12
#2008-05-23| 975.44
#2008-05-26| .
#2008-05-27| 972.57
#2008-05-28| 974.30
#2008-05-29| 978.77
#2008-05-30| 984.08
#2008-06-02| 979.23
#2008-06-03| 972.88
#2008-06-04| 970.65
#2008-06-05| 980.34
#2008-06-06| 967.33
#2008-06-09| 960.72
#2008-06-10| 947.29
#2008-06-11| 938.01
#2008-06-12| 933.51
#2008-06-13| 940.66
#2008-06-16| 946.43
#2008-06-17| 947.88
#2008-06-18| 941.25
#2008-06-19| 936.79
#2008-06-20| 924.47
#2008-06-23| 919.09
#2008-06-24| 915.40
#2008-06-25| 921.36
#2008-06-26| 906.81
#2008-06-27| 901.14
#2008-06-30| 901.76
#2008-07-01| 896.19
#2008-07-02| 884.99
#2008-07-03| 879.44
#2008-07-04| .
#2008-07-07| 875.53
#2008-07-08| 876.30
#2008-07-09| 873.78
#2008-07-10| 875.27
#2008-07-11| 870.15
#2008-07-14| 866.33
#2008-07-15| 854.44
#2008-07-16| 863.72
#2008-07-17| 876.78
#2008-07-18| 876.21
#2008-07-21| 882.50
#2008-07-22| 888.36
#2008-07-23| 893.82
#2008-07-24| 881.76
#2008-07-25| 878.22
#2008-07-28| 869.69
#2008-07-29| 873.84
#2008-07-30| 887.77
#2008-07-31| 883.53
#2008-08-01| 875.70
#2008-08-04| 865.88
#2008-08-05| 876.34
#2008-08-06| 883.06
#2008-08-07| 872.84
#2008-08-08| 876.12
#2008-08-11| 883.03
#2008-08-12| 875.25
#2008-08-13| 868.08
#2008-08-14| 871.56
#2008-08-15| 869.07
#2008-08-18| 862.89
#2008-08-19| 850.15
#2008-08-20| 856.48
#2008-08-21| 857.98
#2008-08-22| 863.15
#2008-08-25| 854.28
#2008-08-26| 852.96
#2008-08-27| 859.38
#2008-08-28| 869.59
#2008-08-29| 868.07
#2008-09-01| .
#2008-09-02| 857.35
#2008-09-03| 851.57
#2008-09-04| 829.69
#2008-09-05| 821.47
#2008-09-08| 839.63
#2008-09-09| 815.99
#2008-09-10| 815.71
#2008-09-11| 813.44
#2008-09-12| 824.11
#2008-09-15| 794.95
#2008-09-16| 788.77
#2008-09-17| 764.53
#2008-09-18| 780.36
#2008-09-19| 825.24
#2008-09-22| 812.16
#2008-09-23| 801.08
#2008-09-24| 798.10
#2008-09-25| 807.78
#2008-09-26| 801.20
#2008-09-29| 748.44
#2008-09-30| 760.68
#2008-10-01| 761.05
#2008-10-02| 732.92
#2008-10-03| 725.88
#2008-10-06| 683.99
#2008-10-07| 660.15
#2008-10-08| 635.72
#2008-10-09| 609.42
#2008-10-10| 584.40
#2008-10-13| 637.26
#2008-10-14| 653.38
#2008-10-15| 607.45
#2008-10-16| 599.47
#2008-10-17| 603.82
#2008-10-20| 627.45
#2008-10-21| 616.97
#2008-10-22| 579.03
#2008-10-23| 575.11
#2008-10-24| 550.41
#2008-10-27| 524.96
#2008-10-28| 561.00
#2008-10-29| 577.56
#2008-10-30| 601.10
#2008-10-31| 606.39
#2008-11-03| 612.02
#2008-11-04| 637.99
#2008-11-05| 623.18
#2008-11-06| 588.02
#2008-11-07| 597.19
#2008-11-10| 599.31
#2008-11-11| 578.07
#2008-11-12| 555.41
#2008-11-13| 570.81
#2008-11-14| 560.61
#2008-11-17| 547.88
#2008-11-18| 546.03
#2008-11-19| 521.21
#2008-11-20| 489.91
#2008-11-21| 506.22
#2008-11-24| 536.35
#2008-11-25| 545.78
#2008-11-26| 556.47
#2008-11-27| .
#2008-11-28| 566.25
#2008-12-01| 529.70
#2008-12-02| 538.22
#2008-12-03| 547.06
#2008-12-04| 537.75
#2008-12-05| 542.52
#2008-12-08| 571.44
#2008-12-09| 565.57
#2008-12-10| 576.02
#2008-12-11| 570.67
#2008-12-12| 567.08
#2008-12-15| 569.21
#2008-12-16| 586.92
#2008-12-17| 594.55
#2008-12-18| 590.31
#2008-12-19| 584.52
#2008-12-22| 574.97
#2008-12-23| 570.81
#2008-12-24| 570.99
#2008-12-25| .
#2008-12-26| 574.20
#2008-12-29| 578.47
#2008-12-30| 589.00
#2008-12-31| 592.57
#2009-01-01| .
#2009-01-02| 608.32
#2009-01-05| 609.63
#2009-01-06| 612.41
#2009-01-07| 603.82
#2009-01-08| 601.50
#2009-01-09| 591.10
#2009-01-12| 578.00
#2009-01-13| 571.73
#2009-01-14| 556.47
#2009-01-15| 550.76
#2009-01-16| 558.91
#2009-01-19| .
#2009-01-20| 532.75
#2009-01-21| 543.92
#2009-01-22| 538.80
#2009-01-23| 535.42
#2009-01-26| 543.70
#2009-01-27| 550.84
#2009-01-28| 566.25
#2009-01-29| 554.00
#2009-01-30| 542.19
#2009-02-02| 536.98
#2009-02-03| 545.15
#2009-02-04| 547.50
#2009-02-05| 550.38
#2009-02-06| 563.09
#2009-02-09| 566.67
#2009-02-10| 549.45
#2009-02-11| 548.80
#2009-02-12| 544.24
#2009-02-13| 544.99
#2009-02-16| .
#2009-02-17| 518.50
#2009-02-18| 514.82
#2009-02-19| 513.79
#2009-02-20| 502.66
#2009-02-23| 493.27
#2009-02-24| 500.26
#2009-02-25| 498.03
#2009-02-26| 496.54
#2009-02-27| 489.64
#2009-03-02| 466.69
#2009-03-03| 462.33
#2009-03-04| 473.62
#2009-03-05| 460.17
#2009-03-06| 458.85
#2009-03-09| 453.78
#2009-03-10| 476.55
#2009-03-11| 481.48
#2009-03-12| 491.41
#2009-03-13| 498.55
#2009-03-16| 503.23
#2009-03-17| 512.49
#2009-03-18| 520.33
#2009-03-19| 528.45
#2009-03-20| 519.41
#2009-03-23| 546.59
#2009-03-24| 542.54
#2009-03-25| 547.21
#2009-03-26| 557.94
#2009-03-27| 547.21
#2009-03-30| 525.84
#2009-03-31| 532.65
#2009-04-01| 540.97
#2009-04-02| 563.91
#2009-04-03| 567.01
#2009-04-06| 564.22
#2009-04-07| 554.30
#2009-04-08| 556.33
#2009-04-09| 575.35
#2009-04-10| .
#2009-04-13| 578.90
#2009-04-14| 575.89
#2009-04-15| 577.39
#2009-04-16| 584.97
#2009-04-17| 587.95
#2009-04-20| 568.27
#2009-04-21| 572.93
#2009-04-22| 573.57
#2009-04-23| 578.99
#2009-04-24| 589.96
#2009-04-27| 584.20
#2009-04-28| 577.97
#2009-04-29| 592.44
#2009-04-30| 597.98
#2009-05-01| 599.66
#2009-05-04| 620.69
#2009-05-05| 620.39
#2009-05-06| 628.36
#2009-05-07| 628.01
#2009-05-08| 641.42
#2009-05-11| 634.42
#2009-05-12| 632.55
#2009-05-13| 618.41
#2009-05-14| 618.45
#2009-05-15| 619.28
#2009-05-18| 631.48
#2009-05-19| 639.70
#2009-05-20| 644.17
#2009-05-21| 633.98
#2009-05-22| 636.03
#2009-05-25| .
#2009-05-26| 645.92
#2009-05-27| 643.37
#2009-05-28| 646.63
#2009-05-29| 657.05
#2009-06-01| 674.18
#2009-06-02| 677.35
#2009-06-03| 667.60
#2009-06-04| 670.38
#2009-06-05| 668.82
#2009-06-08| 662.67
#2009-06-09| 666.53
#2009-06-10| 670.99
#2009-06-11| 676.40
#2009-06-12| 675.22
#2009-06-15| 658.39
#2009-06-16| 652.04
#2009-06-17| 646.68
#2009-06-18| 649.44
#2009-06-19| 653.19
#2009-06-22| 636.83
#2009-06-23| 634.73
#2009-06-24| 644.04
#2009-06-25| 650.82
#2009-06-26| 655.91
#2009-06-29| 659.83
#2009-06-30| 656.20
#2009-07-01| 662.35
#2009-07-02| 647.33
#2009-07-03| .
#2009-07-06| 641.95
#2009-07-07| 635.04
#2009-07-08| 628.91
#2009-07-09| 631.87
#2009-07-10| 628.55
#2009-07-13| 634.93
#2009-07-14| 643.03
#2009-07-15| 661.55
#2009-07-16| 667.56
#2009-07-17| 669.92
#2009-07-20| 680.28
#2009-07-21| 685.47
#2009-07-22| 685.36
#2009-07-23| 698.84
#2009-07-24| 701.37
#2009-07-27| 705.34
#2009-07-28| 704.17
#2009-07-29| 699.47
#2009-07-30| 709.16
#2009-07-31| 714.22
#2009-08-03| 727.98
#2009-08-04| 728.79
#2009-08-05| 725.19
#2009-08-06| 723.35
#2009-08-07| 725.92
#2009-08-10| 724.86
#2009-08-11| 717.72
#2009-08-12| 722.61
#2009-08-13| 731.94
#2009-08-14| 727.61
#2009-08-17| 706.24
#2009-08-18| 712.79
#2009-08-19| 716.00
#2009-08-20| 724.86
#2009-08-21| 735.82
#2009-08-24| 742.12
#2009-08-25| 743.63
#2009-08-26| 741.56
#2009-08-27| 740.63
#2009-08-28| 745.79
#2009-08-31| 738.94
#2009-09-01| 728.35
#2009-09-02| 722.02
#2009-09-03| 727.08
#2009-09-04| 735.33
#2009-09-07| .
#2009-09-08| 751.45
#2009-09-09| 756.10
#2009-09-10| 762.39
#2009-09-11| 765.89
#2009-09-14| 764.96
#2009-09-15| 768.23
#2009-09-16| 781.48
#2009-09-17| 783.79
#2009-09-18| 783.02
#2009-09-21| 777.68
#2009-09-22| 786.22
#2009-09-23| 781.83
#2009-09-24| 772.88
#2009-09-25| 769.18
#2009-09-28| 776.18
#2009-09-29| 775.93
#2009-09-30| 776.97
#2009-10-01| 761.53
#2009-10-02| 753.00
#2009-10-05| 760.28
#2009-10-06| 775.47
#2009-10-07| 777.56
#2009-10-08| 786.94
#2009-10-09| 790.06
#2009-10-12| 794.52
#2009-10-13| 792.82
#2009-10-14| 806.94
#2009-10-15| 808.75
#2009-10-16| 800.99
#2009-10-19| 810.03
#2009-10-20| 806.57
#2009-10-21| 803.10
#2009-10-22| 803.53
#2009-10-23| 798.43
#2009-10-26| 789.74
#2009-10-27| 781.29
#2009-10-28| 763.68
#2009-10-29| 774.87
#2009-10-30| 761.85
#2009-11-02| 762.86
#2009-11-03| 759.91
#2009-11-04| 767.86
#2009-11-05| 777.05
#2009-11-06| 780.11
#2009-11-09| 797.69
#2009-11-10| 797.45
#2009-11-11| 802.60
#2009-11-12| 794.36
#2009-11-13| 798.28
#2009-11-16| 810.66
#2009-11-17| 806.83
#2009-11-18| 808.47
#2009-11-19| 795.48
#2009-11-20| 791.93
#2009-11-23| 804.60
#2009-11-24| 800.67
#2009-11-25| 807.12
#2009-11-26| .
#2009-11-27| 787.86
#2009-11-30| 793.51
#2009-12-01| 808.22
#2009-12-02| 810.78
#2009-12-03| 809.45
#2009-12-04| 808.88
#2009-12-07| 807.12
#2009-12-08| 798.90
#2009-12-09| 797.12
#2009-12-10| 799.75
#2009-12-11| 801.84
#2009-12-14| 808.13
#2009-12-15| 803.60
#2009-12-16| 807.37
#2009-12-17| 795.11
#2009-12-18| 794.58
#2009-12-21| 800.33
#2009-12-22| 803.89
#2009-12-23| 809.52
#2009-12-24| 814.29
#2009-12-25| .
#2009-12-28| 817.44
#2009-12-29| 818.51
#2009-12-30| 814.80
#2009-12-31| 813.22
#2010-01-01| .
#2010-01-04| 827.82
#2010-01-05| 831.77
#2010-01-06| 833.44
#2010-01-07| 832.97
#2010-01-08| 836.53
#2010-01-11| 842.65
#2010-01-12| 836.35
#2010-01-13| 837.22
#2010-01-14| 841.11
#2010-01-15| 833.80
#2010-01-18| .
#2010-01-19| 838.38
#2010-01-20| 826.32
#2010-01-21| 814.42
#2010-01-22| 801.97
#2010-01-25| 801.07
#2010-01-26| 794.62
#2010-01-27| 792.13
#2010-01-28| 787.37
#2010-01-29| 780.74
#2010-02-01| 787.16
#2010-02-02| 797.05
#2010-02-03| 795.49
#2010-02-04| 773.26
#2010-02-05| 764.30
#2010-02-08| 761.38
#2010-02-09| 768.85
#2010-02-10| 769.51
#2010-02-11| 775.45
#2010-02-12| 775.44
#2010-02-15| .
#2010-02-16| 786.79
#2010-02-17| 793.43
#2010-02-18| 796.23
#2010-02-19| 793.00
#2010-02-22| 797.43
#2010-02-23| 790.48
#2010-02-24| 792.52
#2010-02-25| 787.40
#2010-02-26| 794.11
#2010-03-01| 801.85
#2010-03-02| 808.64
#2010-03-03| 813.57
#2010-03-04| 812.18
#2010-03-05| 822.72
#2010-03-08| 826.85
#2010-03-09| 827.02
#2010-03-10| 831.86
#2010-03-11| 832.97
#2010-03-12| 835.76
#2010-03-15| 832.08
#2010-03-16| 839.68
#2010-03-17| 846.60
#2010-03-18| 842.77
#2010-03-19| 839.27
#2010-03-22| 840.32
#2010-03-23| 845.61
#2010-03-24| 839.11
#2010-03-25| 839.08
#2010-03-26| 840.62
#2010-03-29| 847.13
#2010-03-30| 848.20
#2010-03-31| 847.50
#2010-04-01| 856.00
#2010-04-02| .
#2010-04-05| 861.26
#2010-04-06| 862.64
#2010-04-07| 860.71
#2010-04-08| 859.01
#2010-04-09| 866.73
#2010-04-12| 870.01
#2010-04-13| 867.41
#2010-04-14| 877.39
#2010-04-15| 878.55
#2010-04-16| 865.61
#2010-04-19| 860.23
#2010-04-20| 868.44
#2010-04-21| 868.46
#2010-04-22| 865.32
#2010-04-23| 870.18
#2010-04-26| 872.68
#2010-04-27| 856.13
#2010-04-28| 849.76
#2010-04-29| 859.97
#2010-04-30| 854.75
#2010-05-03| 857.08
#2010-05-04| 836.61
#2010-05-05| 825.47
#2010-05-06| 803.13
#2010-05-07| 785.90
#2010-05-10| 822.45
#2010-05-11| 817.94
#2010-05-12| 828.81
#2010-05-13| 826.11
#2010-05-14| 808.06
#2010-05-17| 800.74
#2010-05-18| 797.10
#2010-05-19| 784.27
#2010-05-20| 760.08
#2010-05-21| 766.84
#2010-05-24| 761.56
#2010-05-25| 748.31
#2010-05-26| 754.30
#2010-05-27| 776.71
#2010-05-28| 775.61
#2010-05-31| .
#2010-06-01| 765.85
#2010-06-02| 774.04
#2010-06-03| 783.16
#2010-06-04| 762.10
#2010-06-07| 747.30
#2010-06-08| 751.10
#2010-06-09| 753.54
#2010-06-10| 771.06
#2010-06-11| 776.49
#2010-06-14| 784.04
#2010-06-15| 796.15
#2010-06-16| 798.03
#2010-06-17| 799.66
#2010-06-18| 802.30
#2010-06-21| 807.92
#2010-06-22| 797.07
#2010-06-23| 790.57
#2010-06-24| 781.56
#2010-06-25| 781.02
#2010-06-28| 782.59
#2010-06-29| 758.30
#2010-06-30| 753.54
#2010-07-01| 749.53
#2010-07-02| 749.31
#2010-07-05| .
#2010-07-06| 758.47
#2010-07-07| 771.64
#2010-07-08| 780.87
#2010-07-09| 787.13
#2010-07-12| 786.50
#2010-07-13| 797.62
#2010-07-14| 800.32
#2010-07-15| 799.58
#2010-07-16| 783.71
#2010-07-19| 783.51
#2010-07-20| 787.92
#2010-07-21| 784.95
#2010-07-22| 799.51
#2010-07-23| 805.44
#2010-07-26| 813.91
#2010-07-27| 814.41
#2010-07-28| 812.96
#2010-07-29| 812.87
#2010-07-30| 811.31
#2010-08-02| 828.81
#2010-08-03| 828.36
#2010-08-04| 829.45
#2010-08-05| 829.86
#2010-08-06| 829.25
#2010-08-09| 833.35
#2010-08-10| 823.84
#2010-08-11| 801.68
#2010-08-12| 796.46
#2010-08-13| 795.37
#2010-08-16| 797.61
#2010-08-17| 807.06
#2010-08-18| 808.38
#2010-08-19| 800.67
#2010-08-20| 792.41
#2010-08-23| 790.93
#2010-08-24| 781.23
#2010-08-25| 777.97
#2010-08-26| 779.25
#2010-08-27| 788.11
#2010-08-30| 784.43
#2010-08-31| 782.37
#2010-09-01| 803.39
#2010-09-02| 809.81
#2010-09-03| 818.49
#2010-09-06| .
#2010-09-07| 814.24
#2010-09-08| 816.53
#2010-09-09| 821.54
#2010-09-10| 823.95
#2010-09-13| 836.39
#2010-09-14| 838.76
#2010-09-15| 839.41
#2010-09-16| 837.23
#2010-09-17| 838.33
#2010-09-20| 849.07
#2010-09-21| 848.09
#2010-09-22| 848.76
#2010-09-23| 843.39
#2010-09-24| 856.84
#2010-09-27| 856.83
#2010-09-28| 860.23
#2010-09-29| 861.89
#2010-09-30| 860.21
#2010-10-01| 864.30
#2010-10-04| 859.09
#2010-10-05| 874.08
#2010-10-06| 878.95
#2010-10-07| 879.16
#2010-10-08| 881.68
#2010-10-11| 883.19
#2010-10-12| 881.40
#2010-10-13| 892.52
#2010-10-14| 895.53
#2010-10-15| 893.20
#2010-10-18| 894.96
#2010-10-19| 881.70
#2010-10-20| 890.09
#2010-10-21| 892.86
#2010-10-22| 892.47
#2010-10-25| 898.20
#2010-10-26| 894.46
#2010-10-27| 886.92
#2010-10-28| 890.76
#2010-10-29| 891.99
#2010-11-01| 894.17
#2010-11-02| 901.53
#2010-11-03| 902.78
#2010-11-04| 922.42
#2010-11-05| 924.38
#2010-11-08| 922.92
#2010-11-09| 920.87
#2010-11-10| 916.32
#2010-11-11| 913.26
#2010-11-12| 902.65
#2010-11-15| 901.24
#2010-11-16| 886.50
#2010-11-17| 886.97
#2010-11-18| 900.98
#2010-11-19| 902.77
#2010-11-22| 901.98
#2010-11-23| 887.06
#2010-11-24| 895.46
#2010-11-25| .
#2010-11-26| 886.87
#2010-11-29| 882.92
#2010-11-30| 878.29
#2010-12-01| 895.07
#2010-12-02| 909.54
#2010-12-03| 916.51
#2010-12-06| 915.82
#2010-12-07| 918.32
#2010-12-08| 914.87
#2010-12-09| 917.84
#2010-12-10| 921.34
#2010-12-13| 927.14
#2010-12-14| 929.37
#2010-12-15| 923.99
#2010-12-16| 923.64
#2010-12-17| 923.79
#2010-12-20| 924.01
#2010-12-21| 932.97
#2010-12-22| 934.99
#2010-12-23| 934.84
#2010-12-24| .
#2010-12-27| 934.35
#2010-12-28| 936.09
#2010-12-29| 940.37
#2010-12-30| 941.02
#2010-12-31| 943.51
#2011-01-03| 951.84
#2011-01-04| 949.77
#2011-01-05| 947.42
#2011-01-06| 945.76
#2011-01-07| 942.97
#2011-01-10| 938.51
#2011-01-11| 943.36
#2011-01-12| 955.46
#2011-01-13| 959.26
#2011-01-14| 961.45
#2011-01-17| .
#2011-01-18| 964.54
#2011-01-19| 960.03
#2011-01-20| 950.13
#2011-01-21| 952.58
#2011-01-24| 958.23
#2011-01-25| 958.44
#2011-01-26| 964.26
#2011-01-27| 965.86
#2011-01-28| 952.49
#2011-01-31| 954.89
#2011-02-01| 969.17
#2011-02-02| 970.63
#2011-02-03| 969.42
#2011-02-04| 970.55
#2011-02-07| 975.12
#2011-02-08| 979.85
#2011-02-09| 974.64
#2011-02-10| 969.79
#2011-02-11| 972.45
#2011-02-14| 977.63
#2011-02-15| 976.28
#2011-02-16| 982.26
#2011-02-17| 987.27
#2011-02-18| 990.15
#2011-02-21| .
#2011-02-22| 971.70
#2011-02-23| 965.39
#2011-02-24| 963.23
#2011-02-25| 974.55
#2011-02-28| 981.63
#2011-03-01| 975.64
#2011-03-02| 974.47
#2011-03-03| 985.51
#2011-03-04| 984.77
#2011-03-07| 977.68
#2011-03-08| 980.64
#2011-03-09| 979.88
#2011-03-10| 961.52
#2011-03-11| 962.08
#2011-03-14| 953.75
#2011-03-15| 932.67
#2011-03-16| 927.27
#2011-03-17| 937.37
#2011-03-18| 943.64
#2011-03-21| 958.17
#2011-03-22| 961.42
#2011-03-23| 962.52
#2011-03-24| 971.73
#2011-03-25| 974.87
#2011-03-28| 971.70
#2011-03-29| 974.86
#2011-03-30| 985.09
#2011-03-31| 987.10
#2011-04-01| 992.04
#2011-04-04| 995.69
#2011-04-05| 994.60
#2011-04-06| 998.64
#2011-04-07| 996.31
#2011-04-08| 999.46
#2011-04-11| 996.18
#2011-04-12| 985.06
#2011-04-13| 988.99
#2011-04-14| 988.07
#2011-04-15| 989.31
#2011-04-18| 974.95
#2011-04-19| 979.58
#2011-04-20| 998.53
#2011-04-21|1006.77
#2011-04-22| .
#2011-04-25|1004.92
#2011-04-26|1010.58
#2011-04-27|1013.35
#2011-04-28|1021.33
#2011-04-29|1024.32
#2011-05-02|1025.84
#2011-05-03|1017.48
#2011-05-04|1008.86
#2011-05-05| 999.02
#2011-05-06|1001.88
#2011-05-09|1000.25
#2011-05-10|1008.51
#2011-05-11|1002.37
#2011-05-12| 997.60
#2011-05-13| 992.57
#2011-05-16| 986.48
#2011-05-17| 981.84
#2011-05-18| 991.75
#2011-05-19| 993.76
#2011-05-20| 988.07
#2011-05-23| 971.01
#2011-05-24| 973.00
#2011-05-25| 974.92
#2011-05-26| 981.37
#2011-05-27| 990.02
#2011-05-30| .
#2011-05-31|1003.38
#2011-06-01| 991.31
#2011-06-02| 985.33
#2011-06-03| 980.59
#2011-06-06| 972.37
#2011-06-07| 973.91
#2011-06-08| 966.58
#2011-06-09| 969.60
#2011-06-10| 956.90
#2011-06-13| 955.63
#2011-06-14| 968.24
#2011-06-15| 954.14
#2011-06-16| 945.77
#2011-06-17| 949.65
#2011-06-20| 949.61
#2011-06-21| 964.29
#2011-06-22| 963.70
#2011-06-23| 952.64
#2011-06-24| 949.86
#2011-06-27| 953.02
#2011-06-28| 963.91
#2011-06-29| 975.98
#2011-06-30| 988.12
#2011-07-01| 997.80
#2011-07-04| .
#2011-07-05|1000.31
#2011-07-06| 998.28
#2011-07-07|1006.27
#2011-07-08|1000.05
#2011-07-11| 979.42
#2011-07-12| 972.12
#2011-07-13| 982.28
#2011-07-14| 975.68
#2011-07-15| 977.38
#2011-07-18| 966.44
#2011-07-19| 979.90
#2011-07-20| 985.04
#2011-07-21| 997.30
#2011-07-22|1001.77
#2011-07-25| 995.83
#2011-07-26| 996.91
#2011-07-27| 980.87
#2011-07-28| 975.82
#2011-07-29| 970.96
#2011-08-01| 967.85
#2011-08-02| 946.34
#2011-08-03| 940.25
#2011-08-04| 901.29
#2011-08-05| 887.60
#2011-08-08| 839.72
#2011-08-09| 859.22
#2011-08-10| 840.78
#2011-08-11| 864.67
#2011-08-12| 871.85
#2011-08-15| 891.19
#2011-08-16| 885.47
#2011-08-17| 888.38
#2011-08-18| 852.06
#2011-08-19| 837.72
#2011-08-22| 836.53
#2011-08-23| 856.95
#2011-08-24| 862.66
#2011-08-25| 853.92
#2011-08-26| 860.82
#2011-08-29| 884.42
#2011-08-30| 888.16
#2011-08-31| 898.76
#2011-09-01| 893.29
#2011-09-02| 873.83
#2011-09-05| .
#2011-09-06| 850.37
#2011-09-07| 873.33
#2011-09-08| 869.88
#2011-09-09| 846.11
#2011-09-12| 836.46
#2011-09-13| 843.82
#2011-09-14| 848.94
#2011-09-15| 864.85
#2011-09-16| 870.69
#2011-09-19| 855.75
#2011-09-20| 856.77
#2011-09-21| 839.45
#2011-09-22| 803.20
#2011-09-23| 803.62
#2011-09-26| 810.30
#2011-09-27| 833.60
#2011-09-28| 822.32
#2011-09-29| 828.08
#2011-09-30| 810.00
#2011-10-03| 786.10
#2011-10-04| 786.61
#2011-10-05| 800.06
#2011-10-06| 820.66
#2011-10-07| 822.79
#2011-10-10| 844.33
#2011-10-11| 848.44
#2011-10-12| 860.91
#2011-10-13| 858.26
#2011-10-14| 869.54
#2011-10-17| 860.48
#2011-10-18| 863.77
#2011-10-19| 861.33
#2011-10-20| 854.21
#2011-10-21| 871.71
#2011-10-24| 887.75
#2011-10-25| 877.35
#2011-10-26| 881.63
#2011-10-27| 918.12
#2011-10-28| 922.20
#2011-10-31| 897.71
#2011-11-01| 867.37
#2011-11-02| 878.37
#2011-11-03| 889.49
#2011-11-04| 889.15
#2011-11-07| 890.43
#2011-11-08| 897.07
#2011-11-09| 873.15
#2011-11-10| 869.31
#2011-11-11| 887.41
#2011-11-14| 881.81
#2011-11-15| 879.41
#2011-11-16| 870.11
#2011-11-17| 859.10
#2011-11-18| 854.19
#2011-11-21| 835.25
#2011-11-22| 832.70
#2011-11-23| 813.94
#2011-11-24| .
#2011-11-25| 809.20
#2011-11-28| 834.33
#2011-11-29| 839.41
#2011-11-30| 870.43
#2011-12-01| 874.45
#2011-12-02| 876.77
#2011-12-05| 885.15
#2011-12-06| 880.03
#2011-12-07| 883.27
#2011-12-08| 866.83
#2011-12-09| 873.58
#2011-12-12| 860.95
#2011-12-13| 852.44
#2011-12-14| 838.87
#2011-12-15| 840.12
#2011-12-16| 844.12
#2011-12-19| 834.19
#2011-12-20| 854.46
#2011-12-21| 857.52
#2011-12-22| 863.29
#2011-12-23| 869.70
#2011-12-26| .
#2011-12-27| 870.13
#2011-12-28| 859.08
#2011-12-29| 865.49
#2011-12-30| 868.33
#2012-01-02| .
#2012-01-03| 885.17
#2012-01-04| 883.55
#2012-01-05| 880.36
#2012-01-06| 876.31
#2012-01-09| 878.01
#2012-01-10| 889.77
#2012-01-11| 889.00
#2012-01-12| 892.30
#2012-01-13| 888.36
#2012-01-16| .
#2012-01-17| 897.26
#2012-01-18| 905.57
#2012-01-19| 913.78
#2012-01-20| 916.04
#2012-01-23| 920.36
#2012-01-24| 917.12
#2012-01-25| 922.54
#2012-01-26| 928.19
#2012-01-27| 927.28
#2012-01-30| 921.36
#2012-01-31| 924.21
#2012-02-01| 935.95
#2012-02-02| 940.02
#2012-02-03| 949.35
#2012-02-06| 949.10
#2012-02-07| 951.88
#2012-02-08| 956.27
#2012-02-09| 957.99
#2012-02-10| 946.45
#2012-02-13| 953.97
#2012-02-14| 950.11
#2012-02-15| 952.09
#2012-02-16| 954.89
#2012-02-17| 961.38
#2012-02-20| .
#2012-02-21| 965.73
#2012-02-22| 962.51
#2012-02-23| 965.64
#2012-02-24| 970.07
#2012-02-27| 967.46
#2012-02-28| 972.12
#2012-02-29| 970.55
#2012-03-01| 973.34
#2012-03-02| 970.14
#2012-03-05| 964.34
#2012-03-06| 944.66
#2012-03-07| 948.22
#2012-03-08| 962.48
#2012-03-09| 965.64
#2012-03-12| 962.95
#2012-03-13| 976.93
#2012-03-14| 974.91
#2012-03-15| 980.87
#2012-03-16| 983.50
#2012-03-19| 986.33
#2012-03-20| 979.48
#2012-03-21| 976.64
#2012-03-22| 970.34
#2012-03-23| 973.38
#2012-03-26| 983.38
#2012-03-27| 984.30
#2012-03-28| 978.42
#2012-03-29| 972.75
#2012-03-30| 977.70
#2012-04-02| 985.36
#2012-04-03| 982.55
#2012-04-04| 964.99
#2012-04-05| 963.83
#2012-04-06| .
#2012-04-09| 954.95
#2012-04-10| 940.54
#2012-04-11| 945.29
#2012-04-12| 957.94
#2012-04-13| 948.93
#2012-04-16| 947.12
#2012-04-17| 959.25
#2012-04-18| 957.10
#2012-04-19| 952.99
#2012-04-20| 955.36
#2012-04-23| 942.75
#2012-04-24| 947.45
#2012-04-25| 957.56
#2012-04-26| 963.14
#2012-04-27| 967.15
#2012-04-30| 965.53
#2012-05-01| 966.61
#2012-05-02| 964.98
#2012-05-03| 958.58
#2012-05-04| 945.73
#2012-05-07| 941.40
#2012-05-08| 934.88
#2012-05-09| 926.84
#2012-05-10| 930.36
#2012-05-11| 927.34
#2012-05-14| 913.26
#2012-05-15| 906.29
#2012-05-16| 897.74
#2012-05-17| 889.15
#2012-05-18| 879.14
#2012-05-21| 889.17
#2012-05-22| 894.74
#2012-05-23| 885.67
#2012-05-24| 888.36
#2012-05-25| 886.94
#2012-05-28| .
#2012-05-29| 898.52
#2012-05-30| 884.36
#2012-05-31| 882.41
#2012-06-01| 864.40
#2012-06-04| 861.03
#2012-06-05| 867.20
#2012-06-06| 885.29
#2012-06-07| 889.87
#2012-06-08| 888.69
#2012-06-11| 885.46
#2012-06-12| 889.76
#2012-06-13| 888.78
#2012-06-14| 892.58
#2012-06-15| 902.46
#2012-06-18| 905.71
#2012-06-19| 916.33
#2012-06-20| 918.26
#2012-06-21| 901.71
#2012-06-22| 900.23
#2012-06-25| 887.30
#2012-06-26| 889.02
#2012-06-27| 897.44
#2012-06-28| 896.08
#2012-06-29| 923.79
#2012-07-02| 927.17
#2012-07-03| 936.79
#2012-07-04| .
#2012-07-05| 931.83
#2012-07-06| 921.85
#2012-07-09| 917.24
#2012-07-10| 912.96
#2012-07-11| 912.07
#2012-07-12| 903.33
#2012-07-13| 916.18
#2012-07-16| 915.72
#2012-07-17| 919.77
#2012-07-18| 925.24
#2012-07-19| 931.74
#2012-07-20| 921.20
#2012-07-23| 906.03
#2012-07-24| 899.59
#2012-07-25| 898.80
#2012-07-26| 915.64
#2012-07-27| 933.37
#2012-07-30| 936.06
#2012-07-31| 935.32
#2012-08-01| 932.59
#2012-08-02| 923.71
#2012-08-03| 939.70
#2012-08-06| 947.18
#2012-08-07| 952.80
#2012-08-08| 952.87
#2012-08-09| 955.60
#2012-08-10| 955.60
#2012-08-13| 953.56
#2012-08-14| 954.66
#2012-08-15| 954.81
#2012-08-16| 962.31
#2012-08-17| 964.13
#2012-08-20| 963.74
#2012-08-21| 966.74
#2012-08-22| 963.16
#2012-08-23| 961.68
#2012-08-24| 961.27
#2012-08-27| 961.31
#2012-08-28| 959.36
#2012-08-29| 958.89
#2012-08-30| 950.23
#2012-08-31| 955.67
#2012-09-03| .
#2012-09-04| 954.26
#2012-09-05| 952.26
#2012-09-06| 968.98
#2012-09-07| 980.77
#2012-09-10| 977.44
#2012-09-11| 981.32
#2012-09-12| 985.89
#2012-09-13| 994.47
#2012-09-14|1009.83
#2012-09-17|1005.91
#2012-09-18|1001.97
#2012-09-19|1005.25
#2012-09-20| 999.42
#2012-09-21|1003.19
#2012-09-24| 999.02
#2012-09-25| 994.66
#2012-09-26| 983.65
#2012-09-27| 992.06
#2012-09-28| 987.96
#2012-10-01| 992.06
#2012-10-02| 993.04
#2012-10-03| 992.13
#2012-10-04| 999.38
#2012-10-05|1003.26
#2012-10-08| 997.18
#2012-10-09| 988.44
#2012-10-10| 982.50
#2012-10-11| 985.01
#2012-10-12| 983.27
#2012-10-15| 987.71
#2012-10-16| 999.15
#2012-10-17|1006.94
#2012-10-18|1007.09
#2012-10-19| 994.80
#2012-10-22| 994.11
#2012-10-23| 980.48
#2012-10-24| 978.95
#2012-10-25| 981.60
#2012-10-26| 978.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.13
#2012-11-01| 994.96
#2012-11-02| 990.67
#2012-11-05| 989.54
#2012-11-06| 995.40
#2012-11-07| 981.74
#2012-11-08| 971.59
#2012-11-09| 971.06
#2012-11-12| 969.72
#2012-11-13| 966.49
#2012-11-14| 956.91
#2012-11-15| 953.90
#2012-11-16| 954.24
#2012-11-19| 972.67
#2012-11-20| 973.18
#2012-11-21| 975.36
#2012-11-22| .
#2012-11-23| 990.60
#2012-11-26| 989.69
#2012-11-27| 987.71
#2012-11-28| 990.33
#2012-11-29| 998.83
#2012-11-30|1000.00
#2012-12-03| 999.80
#2012-12-04| 999.69
#2012-12-05|1001.98
#2012-12-06|1005.46
#2012-12-07|1007.09
#2012-12-10|1008.25
#2012-12-11|1014.69
#2012-12-12|1017.31
#2012-12-13|1014.84
#2012-12-14|1013.87
#2012-12-17|1019.94
#2012-12-18|1029.39
#2012-12-19|1031.00
#2012-12-20|1033.16
#2012-12-21|1025.04
#2012-12-24|1023.48
#2012-12-25|1024.23
#2012-12-26|1022.34
#2012-12-27|1023.26
#2012-12-28|1018.15
#2012-12-31|1026.56
#2013-01-01|1026.71
#2013-01-02|1048.69
#2013-01-03|1047.93
#2013-01-04|1051.59
#2013-01-07|1049.72
#2013-01-08|1046.29
#2013-01-09|1049.93
#2013-01-10|1057.45
#2013-01-11|1058.90
#2013-01-14|1059.59
#2013-01-15|1060.27
#2013-01-16|1057.90
#2013-01-17|1063.25
#2013-01-18|1065.97
#2013-01-21|1066.62
#2013-01-22|1069.76
#2013-01-23|1068.80
#2013-01-24|1069.99
#2013-01-25|1075.69
#2013-01-28|1073.43
#2013-01-29|1078.67
#2013-01-30|1077.57
#2013-01-31|1075.71
#2013-02-01|1084.26
#2013-02-04|1073.47
#2013-02-05|1076.60
#2013-02-06|1078.61
#2013-02-07|1074.49
#2013-02-08|1079.43
#2013-02-11|1076.61
#2013-02-12|1081.75
#2013-02-13|1083.50
#2013-02-14|1082.76
#2013-02-15|1079.82
#2013-02-18|1081.09
#2013-02-19|1088.73
#2013-02-20|1082.42
#2013-02-21|1068.98
#2013-02-22|1075.82
#2013-02-25|1068.68
#2013-02-26|1064.74
#2013-02-27|1074.36
#2013-02-28|1078.91
#2013-03-01|1076.82
#2013-03-04|1077.89
#2013-03-05|1088.46
#2013-03-06|1092.24
#2013-03-07|1094.18
#2013-03-08|1098.40
#2013-03-11|1102.11
#2013-03-12|1100.32
#2013-03-13|1097.37
#2013-03-14|1103.31
#2013-03-15|1105.60
#2013-03-18|1095.33
#2013-03-19|1091.67
#2013-03-20|1097.44
#2013-03-21|1091.97
#2013-03-22|1094.40
#2013-03-25|1092.11
#2013-03-26|1097.43
#2013-03-27|1096.62
#2013-03-28|1100.14
#2013-03-29|1100.38
#2013-04-01|1094.38
#2013-04-02|1098.15
#2013-04-03|1091.21
#2013-04-04|1088.93
#2013-04-05|1086.19
#2013-04-08|1091.85
#2013-04-09|1096.84
#2013-04-10|1111.02
#2013-04-11|1118.37
#2013-04-12|1113.54
#2013-04-15|1093.22
#2013-04-16|1100.39
#2013-04-17|1087.71
#2013-04-18|1081.84
#2013-04-19|1089.85
#2013-04-22|1093.98
#2013-04-23|1103.87
#2013-04-24|1110.20
#2013-04-25|1116.94
#2013-04-26|1115.33
#2013-04-29|1123.41
#2013-04-30|1130.99
#2013-05-01|1122.88
#2013-05-02|1125.81
#2013-05-03|1134.74
#2013-05-06|1135.74
#2013-05-07|1144.57
#2013-05-08|1153.43
#2013-05-09|1148.58
#2013-05-10|1147.83
#2013-05-13|1147.96
#2013-05-14|1154.99
#2013-05-15|1158.36
#2013-05-16|1156.08
#2013-05-17|1160.33
#2013-05-20|1164.35
#2013-05-21|1165.61
#2013-05-22|1159.43
#2013-05-23|1144.30
#2013-05-24|1144.36
#2013-05-27|1142.59
#2013-05-28|1147.76
#2013-05-29|1142.66
#2013-05-30|1143.00
#2013-05-31|1129.91
#2013-06-03|1128.95
#2013-06-04|1129.56
#2013-06-05|1115.33
#2013-06-06|1115.76
#2013-06-07|1124.64
#2013-06-10|1126.43
#2013-06-11|1116.99
#2013-06-12|1112.91
#2013-06-13|1116.51
#2013-06-14|1117.66
#2013-06-17|1127.20
#2013-06-18|1131.13
#2013-06-19|1124.60
#2013-06-20|1086.11
#2013-06-21|1084.08
#2013-06-24|1068.05
#2013-06-25|1075.68
#2013-06-26|1086.43
#2013-06-27|1097.03
#2013-06-28|1099.08
#2013-07-01|1106.31
#2013-07-02|1106.09
#2013-07-03|1101.00
#2013-07-04|1106.09
#2013-07-05|1108.67
#2013-07-08|1111.35
#2013-07-09|1120.25
#2013-07-10|1123.48
#2013-07-11|1142.79
#2013-07-12|1144.45
#2013-07-15|1147.06
#2013-07-16|1147.34
#2013-07-17|1149.68
#2013-07-18|1154.54
#2013-07-19|1155.00
#2013-07-22|1160.44
#2013-07-23|1162.38
#2013-07-24|1160.26
#2013-07-25|1160.27
#2013-07-26|1158.81
#2013-07-29|1151.96
#2013-07-30|1153.77
#2013-07-31|1151.24
#2013-08-01|1163.92
#2013-08-02|1170.24
#2013-08-05|1168.56
#2013-08-06|1164.93
#2013-08-07|1157.83
#2013-08-08|1165.14
#2013-08-09|1164.99
#2013-08-12|1164.64
#2013-08-13|1167.34
#2013-08-14|1167.75
#2013-08-15|1154.20
#2013-08-16|1153.69
#2013-08-19|1146.55
#2013-08-20|1145.00
#2013-08-21|1137.00
#2013-08-22|1142.33
#2013-08-23|1150.81
#2013-08-26|1148.29
#2013-08-27|1131.45
#2013-08-28|1127.70
#2013-08-29|1130.00
#2013-08-30|1125.53
#2013-09-02|1131.17
#2013-09-03|1135.24
#2013-09-04|1142.92
#2013-09-05|1144.70
#2013-09-06|1149.12
#2013-09-09|1162.07
#2013-09-10|1173.52
#2013-09-11|1177.73
#2013-09-12|1175.59
#2013-09-13|1175.62
#2013-09-16|1186.10
#2013-09-17|1188.19
#2013-09-18|1198.23
#2013-09-19|1208.40
#2013-09-20|1200.85
#2013-09-23|1197.71
#2013-09-24|1195.95
#2013-09-25|1194.22
#2013-09-26|1197.09
#2013-09-27|1195.63
#2013-09-30|1186.55
#2013-10-01|1195.45
#2013-10-02|1194.05
#2013-10-03|1189.30
#2013-10-04|1193.65
#2013-10-07|1184.99
#2013-10-08|1176.84
#2013-10-09|1175.21
#2013-10-10|1194.13
#2013-10-11|1203.55
#2013-10-14|1206.67
#2013-10-15|1203.62
#2013-10-16|1212.54
#2013-10-17|1223.98
#2013-10-18|1232.88
#2013-10-21|1233.96
#2013-10-22|1241.28
#2013-10-23|1233.77
#2013-10-24|1237.80
#2013-10-25|1236.96
#2013-10-28|1239.37
#2013-10-29|1242.16
#2013-10-30|1240.46
#2013-10-31|1233.80
#2013-11-01|1229.68
#2013-11-04|1233.82
#2013-11-05|1228.99
#2013-11-06|1234.44
#2013-11-07|1220.20
#2013-11-08|1224.41
#2013-11-11|1226.52
#2013-11-12|1225.04
#2013-11-13|1227.21
#2013-11-14|1235.91
#2013-11-15|1243.61
#2013-11-18|1246.28
#2013-11-19|1241.92
#2013-11-20|1237.29
#2013-11-21|1239.59
#2013-11-22|1245.03
#2013-11-25|1245.54
#2013-11-26|1245.11
#2013-11-27|1246.94
#2013-11-28|1249.85
#2013-11-29|1250.42
#2013-12-02|1245.17
#2013-12-03|1238.76
#2013-12-04|1232.56
#2013-12-05|1229.31
#2013-12-06|1238.63
#2013-12-09|1243.17
#2013-12-10|1240.86
#2013-12-11|1229.44
#2013-12-12|1221.27
#2013-12-13|1221.12
#2013-12-16|1227.42
#2013-12-17|1224.69
#2013-12-18|1238.97
#2013-12-19|1239.96
#2013-12-20|1246.24
#2013-12-23|1254.11
#2013-12-24|1255.97
#2013-12-25|1255.99
#2013-12-26|1260.17
#2013-12-27|1265.30
#2013-12-30|1267.96
#2013-12-31|1271.10
#2014-01-01|1271.14
#2014-01-02|1259.51
#2014-01-03|1259.08
#2014-01-06|1254.61
#2014-01-07|1259.14
#2014-01-08|1261.66
#2014-01-09|1258.37
#2014-01-10|1265.31
#2014-01-13|1259.90
#2014-01-14|1263.60
#2014-01-15|1270.02
#2014-01-16|1269.35
#2014-01-17|1266.80
#2014-01-20|1266.39
#2014-01-21|1268.15
#2014-01-22|1270.17
#2014-01-23|1260.96
#2014-01-24|1237.64
#2014-01-27|1225.39
#2014-01-28|1230.55
#2014-01-29|1226.53
#2014-01-30|1229.81
#2014-01-31|1224.33
#2014-02-03|1203.82
#2014-02-04|1201.40
#2014-02-05|1202.76
#2014-02-06|1218.05
#2014-02-07|1232.59
#2014-02-10|1235.82
#2014-02-11|1248.09
#2014-02-12|1251.79
#2014-02-13|1255.27
#2014-02-14|1261.17
#2014-02-17|1264.09
#2014-02-18|1268.19
#2014-02-19|1263.71
#2014-02-20|1263.74
#2014-02-21|1267.75
#2014-02-24|1274.07
#2014-02-25|1275.06
#2014-02-26|1273.28
#2014-02-27|1276.79
#2014-02-28|1281.67
#2014-03-03|1267.16
#2014-03-04|1283.66
#2014-03-05|1285.92
#2014-03-06|1292.99
#2014-03-07|1290.58
#2014-03-10|1286.36
#2014-03-11|1283.17
#2014-03-12|1278.10
#2014-03-13|1268.71
#2014-03-14|1261.05
#2014-03-17|1270.44
#2014-03-18|1280.89
#2014-03-19|1275.30
#2014-03-20|1271.81
#2014-03-21|1271.50
#2014-03-24|1267.39
#2014-03-25|1273.35
#2014-03-26|1272.29
#2014-03-27|1273.61
#2014-03-28|1280.59
#2014-03-31|1292.08
#2014-04-01|1300.27
#2014-04-02|1303.99
#2014-04-03|1301.59
#2014-04-04|1293.98
#2014-04-07|1282.25
#2014-04-08|1286.27
#2014-04-09|1295.13
#2014-04-10|1281.29
#2014-04-11|1268.45
#2014-04-14|1271.48
#2014-04-15|1272.27
#2014-04-16|1285.31
#2014-04-17|1289.69
#2014-04-18|1290.57
#2014-04-21|1292.03
#2014-04-22|1298.46
#2014-04-23|1296.32
#2014-04-24|1297.04
#2014-04-25|1287.45
#2014-04-28|1287.66
#2014-04-29|1294.41
#2014-04-30|1297.91
#2014-05-01|1299.72
#2014-05-02|1300.50
#2014-05-05|1300.79
#2014-05-06|1296.00
#2014-05-07|1296.18
#2014-05-08|1297.75
#2014-05-09|1296.85
#2014-05-12|1307.09
#2014-05-13|1309.61
#2014-05-14|1308.66
#2014-05-15|1299.58
#2014-05-16|1300.63
#2014-05-19|1303.82
#2014-05-20|1297.29
#2014-05-21|1303.10
#2014-05-22|1309.79
#2014-05-23|1315.10
#2014-05-26|1318.97
#2014-05-27|1321.69
#2014-05-28|1322.08
#2014-05-29|1327.20
#2014-05-30|1326.73
#2014-06-02|1328.71
#2014-06-03|1329.08
#2014-06-04|1330.69
#2014-06-05|1337.94
#2014-06-06|1345.91
#2014-06-09|1348.13
#2014-06-10|1348.70
#2014-06-11|1346.00
#2014-06-12|1341.63
#2014-06-13|1342.32
#2014-06-16|1342.33
#2014-06-17|1344.34
#2014-06-18|1350.79
#2014-06-19|1358.54
#2014-06-20|1357.12
#2014-06-23|1356.54
#2014-06-24|1351.38
#2014-06-25|1351.82
#2014-06-26|1352.15
#2014-06-27|1354.66
#2014-06-30|1357.73
#2014-07-01|1365.48
#2014-07-02|1367.57
#2014-07-03|1372.63
#2014-07-04|1372.42
#2014-07-07|1366.07
#2014-07-08|1357.59
#2014-07-09|1360.32
#2014-07-10|1352.49
#2014-07-11|1352.48
#2014-07-14|1360.51
#2014-07-15|1356.45
#2014-07-16|1362.31
#2014-07-17|1350.81
#2014-07-18|1357.92
#2014-07-21|1355.38
#2014-07-22|1363.93
#2014-07-23|1366.83
#2014-07-24|1368.77
#2014-07-25|1362.94
#2014-07-28|1362.44
#2014-07-29|1359.81
#2014-07-30|1357.77
#2014-07-31|1337.25
#2014-08-01|1331.05
#2014-08-04|1335.95
#2014-08-05|1326.22
#2014-08-06|1322.85
#2014-08-07|1317.03
#2014-08-08|1320.94
#2014-08-11|1331.15
#2014-08-12|1329.75
#2014-08-13|1338.22
#2014-08-14|1343.39
#2014-08-15|1342.71
#2014-08-18|1352.37
#2014-08-19|1359.56
#2014-08-20|1360.01
#2014-08-21|1364.40
#2014-08-22|1360.80
#2014-08-25|1367.88
#2014-08-26|1370.84
#2014-08-27|1372.96
#2014-08-28|1367.80
#2014-08-29|1371.04
#2014-09-01|1371.08
#2014-09-02|1370.64
#2014-09-03|1375.67
#2014-09-04|1372.93
#2014-09-05|1374.61
#2014-09-08|1371.85
#2014-09-09|1362.41
#2014-09-10|1362.57
#2014-09-11|1362.89
#2014-09-12|1355.71
#2014-09-15|1352.12
#2014-09-16|1356.03
#2014-09-17|1358.94
#2014-09-18|1362.39
#2014-09-19|1359.95
#2014-09-22|1347.99
#2014-09-23|1340.54
#2014-09-24|1345.82
#2014-09-25|1330.69
#2014-09-26|1335.03
#2014-09-29|1329.10
#2014-09-30|1325.27
#2014-10-01|1310.84
#2014-10-02|1304.74
#2014-10-03|1310.14
#2014-10-06|1314.07
#2014-10-07|1300.69
#2014-10-08|1308.41
#2014-10-09|1294.39
#2014-10-10|1273.98
#2014-10-13|1264.21
#2014-10-14|1263.27
#2014-10-15|1254.74
#2014-10-16|1251.54
#2014-10-17|1264.66
#2014-10-20|1275.92
#2014-10-21|1292.84
#2014-10-22|1291.13
#2014-10-23|1299.70
#2014-10-24|1305.67
#2014-10-27|1303.96
#2014-10-28|1319.49
#2014-10-29|1322.02
#2014-10-30|1324.98
#2014-10-31|1339.14
#2014-11-03|1332.74
#2014-11-04|1332.05
#2014-11-05|1335.39
#2014-11-06|1335.56
#2014-11-07|1335.30
#2014-11-10|1341.83
#2014-11-11|1342.46
#2014-11-12|1342.73
#2014-11-13|1342.58
#2014-11-14|1343.33
#2014-11-17|1340.00
#2014-11-18|1349.92
#2014-11-19|1346.92
#2014-11-20|1348.36
#2014-11-21|1357.94
#2014-11-24|1361.82
#2014-11-25|1363.56
#2014-11-26|1367.63
#2014-11-27|1365.68
#2014-11-28|1360.12
#2014-12-01|1350.02
#2014-12-02|1354.04
#2014-12-03|1357.89
#2014-12-04|1356.30
#2014-12-05|1357.27
#2014-12-08|1347.80
#2014-12-09|1346.01
#2014-12-10|1327.50
#2014-12-11|1326.91
#2014-12-12|1310.91
#2014-12-15|1295.95
#2014-12-16|1292.01
#2014-12-17|1306.87
#2014-12-18|1332.01
#2014-12-19|1340.29
#2014-12-22|1346.18
#2014-12-23|1346.31
#2014-12-24|1348.00
#2014-12-25|1347.49
#2014-12-26|1350.85
#2014-12-29|1353.93
#2014-12-30|1347.18
#2014-12-31|1338.80
#2015-01-01|1338.84
#2015-01-02|1336.40
#2015-01-05|1313.58
#2015-01-06|1300.50
#2015-01-07|1307.15
#2015-01-08|1330.87
#2015-01-09|1324.74
#2015-01-12|1318.98
#2015-01-13|1319.75
#2015-01-14|1312.25
#2015-01-15|1308.80
#2015-01-16|1317.52
#2015-01-19|1321.16
#2015-01-20|1323.09
#2015-01-21|1330.72
#2015-01-22|1343.59
#2015-01-23|1342.46
#2015-01-26|1346.15
#2015-01-27|1341.83
#2015-01-28|1329.14
#2015-01-29|1331.89
#2015-01-30|1319.50
#2015-02-02|1331.36
#2015-02-03|1346.98
#2015-02-04|1347.11
#2015-02-05|1356.60
#2015-02-06|1351.19
#2015-02-09|1345.88
#2015-02-10|1353.43
#2015-02-11|1349.70
#2015-02-12|1365.62
#2015-02-13|1375.05
#2015-02-16|1375.77
#2015-02-17|1376.86
#2015-02-18|1380.12
#2015-02-19|1381.89
#2015-02-20|1387.19
#2015-02-23|1388.04
#2015-02-24|1391.48
#2015-02-25|1394.31
#2015-02-26|1392.73
#2015-02-27|1391.07
#2015-03-02|1394.67
#2015-03-03|1389.29
#2015-03-04|1382.48
#2015-03-05|1384.19
#2015-03-06|1369.56
#2015-03-09|1367.88
#2015-03-10|1346.83
#2015-03-11|1347.00
#2015-03-12|1361.71
#2015-03-13|1355.21
#2015-03-16|1368.42
#2015-03-17|1367.35
#2015-03-18|1380.51
#2015-03-19|1379.37
#2015-03-20|1395.42
#2015-03-23|1399.12
#2015-03-24|1396.60
#2015-03-25|1384.35
#2015-03-26|1375.42
#2015-03-27|1376.40
#2015-03-30|1387.72
#2015-03-31|1378.53
#2015-04-01|1377.59
#2015-04-02|1387.45
#2015-04-03|1390.51
#2015-04-06|1400.14
#2015-04-07|1398.41
#2015-04-08|1403.07
#2015-04-09|1407.54
#2015-04-10|1413.57
#2015-04-13|1409.95
#2015-04-14|1414.38
#2015-04-15|1417.08
#2015-04-16|1421.30
#2015-04-17|1407.22
#2015-04-20|1412.90
#2015-04-21|1416.16
#2015-04-22|1420.21
#2015-04-23|1425.17
#2015-04-24|1430.41
#2015-04-27|1431.04
#2015-04-28|1433.67
#2015-04-29|1427.38
#2015-04-30|1412.34
#2015-05-01|1419.14
#2015-05-04|1423.18
#2015-05-05|1410.62
#2015-05-06|1409.05
#2015-05-07|1405.39
#2015-05-08|1422.42
#2015-05-11|1419.36
#2015-05-12|1415.39
#2015-05-13|1420.30
#2015-05-14|1430.38
#2015-05-15|1434.60
#2015-05-18|1436.89
#2015-05-19|1434.01
#2015-05-20|1433.19
#2015-05-21|1436.40
#2015-05-22|1432.64
#2015-05-25|1430.80
#2015-05-26|1416.15
#2015-05-27|1423.57
#2015-05-28|1421.08
#2015-05-29|1412.77
#2015-06-01|1412.86
#2015-06-02|1415.42
#2015-06-03|1420.33
#2015-06-04|1409.44
#2015-06-05|1399.45
#2015-06-08|1392.74
#2015-06-09|1391.09
#2015-06-10|1408.74
#2015-06-11|1410.80
#2015-06-12|1405.10
#2015-06-15|1395.25
#2015-06-16|1398.89
#2015-06-17|1398.02
#2015-06-18|1412.24
#2015-06-19|1407.92
#2015-06-22|1424.12
#2015-06-23|1425.40
#2015-06-24|1417.77
#2015-06-25|1414.69
#2015-06-26|1410.77
#2015-06-29|1380.27
#2015-06-30|1383.15
#2015-07-01|1391.09
#2015-07-02|1390.50
#2015-07-03|1387.97
#2015-07-06|1374.18
#2015-07-07|1371.45
#2015-07-08|1353.07
#2015-07-09|1361.77
#2015-07-10|1380.68
#2015-07-13|1393.05
#2015-07-14|1400.59
#2015-07-15|1398.45
#2015-07-16|1408.90
#2015-07-17|1407.44
#2015-07-20|1407.03
#2015-07-21|1404.95
#2015-07-22|1397.02
#2015-07-23|1393.54
#2015-07-24|1379.71
#2015-07-27|1367.90
#2015-07-28|1376.82
#2015-07-29|1387.18
#2015-07-30|1385.11
#2015-07-31|1391.02
#2015-08-03|1386.08
#2015-08-04|1385.09
#2015-08-05|1386.73
#2015-08-06|1379.23
#2015-08-07|1375.61
#2015-08-10|1390.05
#2015-08-11|1377.06
#2015-08-12|1370.43
#2015-08-13|1370.89
#2015-08-14|1373.37
#2015-08-17|1376.12
#2015-08-18|1371.32
#2015-08-19|1358.16
#2015-08-20|1335.01
#2015-08-21|1301.03
#2015-08-24|1251.42
#2015-08-25|1246.88
#2015-08-26|1273.83
#2015-08-27|1300.95
#2015-08-28|1308.27
#2015-08-31|1299.09
#2015-09-01|1265.91
#2015-09-02|1275.90
#2015-09-03|1281.02
#2015-09-04|1261.50
#2015-09-07|1260.91
#2015-09-08|1282.16
#2015-09-09|1285.35
#2015-09-10|1283.44
#2015-09-11|1286.10
#2015-09-14|1282.27
#2015-09-15|1292.18
#2015-09-16|1307.08
#2015-09-17|1308.62
#2015-09-18|1293.72
#2015-09-21|1290.46
#2015-09-22|1271.81
#2015-09-23|1265.40
#2015-09-24|1258.17
#2015-09-25|1261.78
#2015-09-28|1238.07
#2015-09-29|1230.12
#2015-09-30|1253.75
#2015-10-01|1259.22
#2015-10-02|1273.63
#2015-10-05|1297.54
#2015-10-06|1300.58
#2015-10-07|1313.44
#2015-10-08|1320.37
#2015-10-09|1329.25
#2015-10-12|1331.25
#2015-10-13|1320.09
#2015-10-14|1312.77
#2015-10-15|1332.14
#2015-10-16|1337.06
#2015-10-19|1334.76
#2015-10-20|1333.06
#2015-10-21|1328.30
#2015-10-22|1339.54
#2015-10-23|1353.39
#2015-10-26|1352.28
#2015-10-27|1345.30
#2015-10-28|1358.31
#2015-10-29|1350.76
#2015-10-30|1350.40
#2015-11-02|1358.43
#2015-11-03|1361.39
#2015-11-04|1359.84
#2015-11-05|1359.20
#2015-11-06|1354.30
#2015-11-09|1343.98
#2015-11-10|1342.25
#2015-11-11|1342.34
#2015-11-12|1328.24
#2015-11-13|1314.75
#2015-11-16|1322.70
#2015-11-17|1328.88
#2015-11-18|1340.20
#2015-11-19|1348.40
#2015-11-20|1351.88
#2015-11-23|1349.09
#2015-11-24|1348.99
#2015-11-25|1349.78
#2015-11-26|1353.43
#2015-11-27|1350.07
#2015-11-30|1344.06
#2015-12-01|1357.15
#2015-12-02|1346.47
#2015-12-03|1334.02
#2015-12-04|1344.67
#2015-12-07|1337.58
#2015-12-08|1325.34
#2015-12-09|1319.17
#2015-12-10|1318.37
#2015-12-11|1298.06
#2015-12-14|1294.33
#2015-12-15|1304.63
#2015-12-16|1323.09
#2015-12-17|1314.97
#2015-12-18|1298.53
#2015-12-21|1302.94
#2015-12-22|1311.69
#2015-12-23|1326.69
#2015-12-24|1328.32
#2015-12-25|1327.81
#2015-12-28|1325.56
#2015-12-29|1337.24
#2015-12-30|1329.65
#2015-12-31|1320.87
#2016-01-01|1320.93
#2016-01-04|1294.74
#2016-01-05|1294.21
#2016-01-06|1278.84
#2016-01-07|1251.40
#2016-01-08|1240.96
#2016-01-11|1235.36
#2016-01-12|1237.32
#2016-01-13|1224.53
#2016-01-14|1227.07
#2016-01-15|1206.24
#2016-01-18|1200.31
#2016-01-19|1205.44
#2016-01-20|1183.49
#2016-01-21|1185.14
#2016-01-22|1216.37
#2016-01-25|1206.12
#2016-01-26|1215.45
#2016-01-27|1213.03
#2016-01-28|1214.66
#2016-01-29|1240.24
#2016-02-01|1243.04
#2016-02-02|1221.81
#2016-02-03|1222.24
#2016-02-04|1230.71
#2016-02-05|1212.78
#2016-02-08|1195.91
#2016-02-09|1187.12
#2016-02-10|1185.09
#2016-02-11|1171.44
#2016-02-12|1180.38
#2016-02-15|1195.23
#2016-02-16|1208.77
#2016-02-17|1225.27
#2016-02-18|1227.97
#2016-02-19|1224.49
#2016-02-22|1240.59
#2016-02-23|1228.32
#2016-02-24|1225.61
#2016-02-25|1238.22
#2016-02-26|1239.04
#2016-02-29|1233.67
#2016-03-01|1256.21
#2016-03-02|1268.83
#2016-03-03|1279.30
#2016-03-04|1287.71
#2016-03-07|1289.38
#2016-03-08|1277.49
#2016-03-09|1280.47
#2016-03-10|1281.09
#2016-03-11|1303.16
#2016-03-14|1304.63
#2016-03-15|1297.05
#2016-03-16|1299.10
#2016-03-17|1318.09
#2016-03-18|1322.25
#2016-03-21|1321.65
#2016-03-22|1323.26
#2016-03-23|1311.93
#2016-03-24|1305.33
#2016-03-25|1306.19
#2016-03-28|1308.92
#2016-03-29|1317.65
#2016-03-30|1331.41
#2016-03-31|1329.97
#2016-04-01|1323.30
#2016-04-04|1322.74
#2016-04-05|1305.84
#2016-04-06|1315.76
#2016-04-07|1307.89
#2016-04-08|1316.75
#2016-04-11|1317.83
#2016-04-12|1327.92
#2016-04-13|1345.82
#2016-04-14|1351.14
#2016-04-15|1350.66
#2016-04-18|1352.99
#2016-04-19|1366.55
#2016-04-20|1367.24
#2016-04-21|1365.03
#2016-04-22|1361.39
#2016-04-25|1357.79
#2016-04-26|1360.57
#2016-04-27|1361.37
#2016-04-28|1355.03
#2016-04-29|1350.94
#2016-05-02|1353.77
#2016-05-03|1339.47
#2016-05-04|1328.65
#2016-05-05|1325.82
#2016-05-06|1327.89
#2016-05-09|1326.95
#2016-05-10|1341.77
#2016-05-11|1335.86
#2016-05-12|1333.94
#2016-05-13|1321.79
#2016-05-16|1331.27
#2016-05-17|1326.45
#2016-05-18|1323.71
#2016-05-19|1312.92
#2016-05-20|1322.60
#2016-05-23|1321.58
#2016-05-24|1333.55
#2016-05-25|1345.49
#2016-05-26|1349.04
#2016-05-27|1353.76
#2016-05-30|1354.01
#2016-05-31|1354.27
#2016-06-01|1355.21
#2016-06-02|1356.48
#2016-06-03|1361.08
#2016-06-06|1368.15
#2016-06-07|1376.21
#2016-06-08|1381.98
#2016-06-09|1374.45
#2016-06-10|1356.28
#2016-06-13|1339.23
#2016-06-14|1328.76
#2016-06-15|1331.65
#2016-06-16|1325.99
#2016-06-17|1331.19
#2016-06-20|1351.45
#2016-06-21|1355.29
#2016-06-22|1354.54
#2016-06-23|1372.27
#2016-06-24|1313.55
#2016-06-27|1288.08
#2016-06-28|1307.81
#2016-06-29|1334.25
#2016-06-30|1350.59
#2016-07-01|1357.39
#2016-07-04|1359.48
#2016-07-05|1346.72
#2016-07-06|1343.21
#2016-07-07|1346.17
#2016-07-08|1359.76
#2016-07-11|1373.15
#2016-07-12|1384.50
#2016-07-13|1387.81
#2016-07-14|1395.07
#2016-07-15|1393.90
#2016-07-18|1395.93
#2016-07-19|1392.79
#2016-07-20|1399.16
#2016-07-21|1397.65
#2016-07-22|1399.15
#2016-07-25|1396.96
#2016-07-26|1399.10
#2016-07-27|1399.85
#2016-07-28|1402.04
#2016-07-29|1412.76
#2016-08-01|1411.70
#2016-08-02|1401.88
#2016-08-03|1397.88
#2016-08-04|1403.00
#2016-08-05|1411.35
#2016-08-08|1415.98
#2016-08-09|1423.43
#2016-08-10|1423.10
#2016-08-11|1429.78
#2016-08-12|1431.12
#2016-08-15|1435.04
#2016-08-16|1428.19
#2016-08-17|1427.47
#2016-08-18|1432.13
#2016-08-19|1428.13
#2016-08-22|1427.60
#2016-08-23|1432.21
#2016-08-24|1425.00
#2016-08-25|1423.47
#2016-08-26|1422.40
#2016-08-29|1421.81
#2016-08-30|1421.11
#2016-08-31|1417.80
#2016-09-01|1419.66
#2016-09-02|1428.05
#2016-09-05|1432.64
#2016-09-06|1441.86
#2016-09-07|1445.18
#2016-09-08|1443.22
#2016-09-09|1413.09
#2016-09-12|1414.17
#2016-09-13|1399.32
#2016-09-14|1396.92
#2016-09-15|1405.91
#2016-09-16|1400.31
#2016-09-19|1407.51
#2016-09-20|1408.22
#2016-09-21|1424.41
#2016-09-22|1440.69
#2016-09-23|1432.79
#2016-09-26|1420.52
#2016-09-27|1425.36
#2016-09-28|1430.69
#2016-09-29|1425.52
#2016-09-30|1427.77
#2016-10-03|1427.90
#2016-10-04|1423.99
#2016-10-05|1427.17
#2016-10-06|1426.17
#2016-10-07|1421.82
#2016-10-10|1427.70
#2016-10-11|1412.16
#2016-10-12|1408.50
#2016-10-13|1402.53
#2016-10-14|1406.28
#2016-10-17|1402.71
#2016-10-18|1414.12
#2016-10-19|1419.86
#2016-10-20|1417.92
#2016-10-21|1415.52
#2016-10-24|1421.00
#2016-10-25|1417.23
#2016-10-26|1414.47
#2016-10-27|1408.57
#2016-10-28|1406.05
#2016-10-31|1406.97
#2016-11-01|1401.91
#2016-11-02|1390.70
#2016-11-03|1385.74
#2016-11-04|1380.10
#2016-11-07|1401.21
#2016-11-08|1406.40
#2016-11-09|1404.54
#2016-11-10|1410.57
#2016-11-11|1403.65
#2016-11-14|1400.48
#2016-11-15|1407.53
#2016-11-16|1406.61
#2016-11-17|1412.40
#2016-11-18|1406.07
#2016-11-21|1415.17
#2016-11-22|1419.52
#2016-11-23|1416.64
#2016-11-24|1418.01
#2016-11-25|1424.59
#2016-11-28|1420.95
#2016-11-29|1421.34
#2016-11-30|1419.81
#2016-12-01|1416.53
#2016-12-02|1415.88
#2016-12-05|1422.53
#2016-12-06|1432.26
#2016-12-07|1449.10
#2016-12-08|1455.49
#2016-12-09|1459.70
#2016-12-12|1458.10
#2016-12-13|1468.31
#2016-12-14|1459.70
#2016-12-15|1450.54
#2016-12-16|1450.32
#2016-12-19|1453.48
#2016-12-20|1455.31
#2016-12-21|1454.24
#2016-12-22|1450.87
#2016-12-23|1452.53
#2016-12-26|1452.00
#2016-12-27|1454.02
#2016-12-28|1448.04
#2016-12-29|1451.92
#2016-12-30|1450.67
#2017-01-02|1452.20
#2017-01-03|1456.51
#2017-01-04|1470.69
#2017-01-05|1478.20
#2017-01-06|1478.19
#2017-01-09|1473.21
#2017-01-10|1476.82
#2017-01-11|1476.24
#2017-01-12|1481.77
#2017-01-13|1485.18
#2017-01-16|1481.19
#2017-01-17|1479.71
#2017-01-18|1482.57
#2017-01-19|1474.39
#2017-01-20|1479.80
#2017-01-23|1480.20
#2017-01-24|1488.40
#2017-01-25|1499.96
#2017-01-26|1499.64
#2017-01-27|1499.07
#2017-01-30|1491.12
#2017-01-31|1491.12
#2017-02-01|1492.33
#2017-02-02|1494.70
#2017-02-03|1503.78
#2017-02-06|1499.14
#2017-02-07|1497.34
#2017-02-08|1500.97
#2017-02-09|1505.72
#2017-02-10|1512.93
#2017-02-13|1520.22
#2017-02-14|1520.54
#2017-02-15|1529.63
#2017-02-16|1532.93
#2017-02-17|1531.92
#2017-02-20|1532.93
#2017-02-21|1538.30
#2017-02-22|1538.31
#2017-02-23|1540.74
#2017-02-24|1536.18
#2017-02-27|1536.61
#2017-02-28|1533.40
#2017-03-01|1546.87
#2017-03-02|1540.62
#2017-03-03|1539.81
#2017-03-06|1538.46
#2017-03-07|1535.21
#2017-03-08|1530.05
#2017-03-09|1528.68
#2017-03-10|1536.79
#2017-03-13|1542.03
#2017-03-14|1537.66
#2017-03-15|1546.80
#2017-03-16|1558.28
#2017-03-17|1558.46
#2017-03-20|1557.60
#2017-03-21|1546.43
#2017-03-22|1542.05
#2017-03-23|1544.01
#2017-03-24|1545.74
#2017-03-27|1544.19
#2017-03-28|1555.79
#2017-03-29|1556.24
#2017-03-30|1558.23
#2017-03-31|1552.36
#2017-04-03|1550.48
#2017-04-04|1550.82
#2017-04-05|1547.60
#2017-04-06|1547.28
#2017-04-07|1546.84
#2017-04-10|1547.19
#2017-04-11|1548.25
#2017-04-12|1544.41
#2017-04-13|1537.71
#2017-04-14|1536.13
#2017-04-17|1547.13
#2017-04-18|1540.80
#2017-04-19|1538.66
#2017-04-20|1548.53
#2017-04-21|1546.81
#2017-04-24|1569.86
#2017-04-25|1579.70
#2017-04-26|1580.48
#2017-04-27|1579.81
#2017-04-28|1576.99
#2017-05-01|1580.84
#2017-05-02|1584.99
#2017-05-03|1582.36
#2017-05-04|1583.38
#2017-05-05|1590.06
#2017-05-08|1593.08
#2017-05-09|1590.00
#2017-05-10|1592.78
#2017-05-11|1590.92
#2017-05-12|1591.72
#2017-05-15|1600.18
#2017-05-16|1604.77
#2017-05-17|1585.78
#2017-05-18|1580.06
#2017-05-19|1591.49
#2017-05-22|1601.22
#2017-05-23|1603.45
#2017-05-24|1604.05
#2017-05-25|1611.34
#2017-05-26|1611.14
#2017-05-29|1609.77
#2017-05-30|1608.08
#2017-05-31|1608.58
#2017-06-01|1618.79
#2017-06-02|1630.23
#2017-06-05|1632.43
#2017-06-06|1628.36
#2017-06-07|1629.19
#2017-06-08|1623.36
#2017-06-09|1623.71
#2017-06-12|1619.13
#2017-06-13|1627.37
#2017-06-14|1629.96
#2017-06-15|1617.20
#2017-06-16|1621.47
#2017-06-19|1632.70
#2017-06-20|1622.89
#2017-06-21|1619.79
#2017-06-22|1622.29
#2017-06-23|1625.57
#2017-06-26|1629.34
#2017-06-27|1621.44
#2017-06-28|1631.08
#2017-06-29|1623.49
#2017-06-30|1621.00
#2017-07-03|1624.71
#2017-07-04|1622.16
#2017-07-05|1623.55
#2017-07-06|1614.94
#2017-07-07|1617.33
#2017-07-10|1621.07
#2017-07-11|1622.69
#2017-07-12|1636.79
#2017-07-13|1641.97
#2017-07-14|1651.21
#2017-07-17|1652.62
#2017-07-18|1654.27
#2017-07-19|1662.21
#2017-07-20|1665.82
#2017-07-21|1662.63
#2017-07-24|1661.06
#2017-07-25|1664.40
#2017-07-26|1664.16
#2017-07-27|1667.09
#2017-07-28|1663.64
#2017-07-31|1664.88
#2017-08-01|1672.05
#2017-08-02|1672.22
#2017-08-03|1669.62
#2017-08-04|1669.96
#2017-08-07|1674.22
#2017-08-08|1671.41
#2017-08-09|1665.17
#2017-08-10|1648.64
#2017-08-11|1645.09
#2017-08-14|1657.49
#2017-08-15|1654.83
#2017-08-16|1659.78
#2017-08-17|1648.19
#2017-08-18|1643.88
#2017-08-21|1645.35
#2017-08-22|1655.86
#2017-08-23|1655.06
#2017-08-24|1654.31
#2017-08-25|1659.19
#2017-08-28|1660.88
#2017-08-29|1660.08
#2017-08-30|1662.81
#2017-08-31|1672.42
#2017-09-01|1677.78
#2017-09-04|1674.40
#2017-09-05|1668.35
#2017-09-06|1671.48
#2017-09-07|1676.92
#2017-09-08|1677.47
#2017-09-11|1691.40
#2017-09-12|1696.44
#2017-09-13|1695.11
#2017-09-14|1693.11
#2017-09-15|1696.71
#2017-09-18|1701.00
#2017-09-19|1704.80
#2017-09-20|1707.61
#2017-09-21|1700.16
#2017-09-22|1701.94
#2017-09-25|1696.07
#2017-09-26|1690.77
#2017-09-27|1695.28
#2017-09-28|1698.00
#2017-09-29|1705.65
#2017-10-02|1709.75
#2017-10-03|1716.32
#2017-10-04|1718.14
#2017-10-05|1722.60
#2017-10-06|1721.55
#2017-10-09|1719.64
#2017-10-10|1728.59
#2017-10-11|1731.86
#2017-10-12|1732.79
#2017-10-13|1736.56
#2017-10-16|1739.53
#2017-10-17|1736.72
#2017-10-18|1738.79
#2017-10-19|1738.92
#2017-10-20|1740.99
#2017-10-23|1736.34
#2017-10-24|1737.56
#2017-10-25|1732.22
#2017-10-26|1732.71
#2017-10-27|1740.00
#2017-10-30|1740.64
#2017-10-31|1742.77
#2017-11-01|1748.26
#2017-11-02|1751.11
#2017-11-03|1751.94
#2017-11-06|1753.15
#2017-11-07|1753.19
#2017-11-08|1756.94
#2017-11-09|1750.62
#2017-11-10|1747.99
#2017-11-13|1743.96
#2017-11-14|1740.52
#2017-11-15|1730.30
#2017-11-16|1744.80
#2017-11-17|1745.65
#2017-11-20|1747.54
#2017-11-21|1759.65
#2017-11-22|1763.43
#2017-11-23|1765.89
#2017-11-24|1770.71
#2017-11-27|1766.50
#2017-11-28|1774.94
#2017-11-29|1774.62
#2017-11-30|1779.56
#2017-12-01|1773.03
#2017-12-04|1774.65
#2017-12-05|1769.18
#2017-12-06|1760.49
#2017-12-07|1765.36
#2017-12-08|1774.18
#2017-12-11|1781.04
#2017-12-12|1780.60
#2017-12-13|1782.89
#2017-12-14|1778.72
#2017-12-15|1784.70
#2017-12-18|1801.31
#2017-12-19|1795.84
#2017-12-20|1795.85
#2017-12-21|1799.74
#2017-12-22|1800.43
#2017-12-25|1800.81
#2017-12-26|1800.60
#2017-12-27|1804.74
#2017-12-28|1810.03
#2017-12-29|1807.35
#2018-01-01|1807.13
#2018-01-02|1820.16
#2018-01-03|1828.23
#2018-01-04|1842.93
#2018-01-05|1854.08
#2018-01-08|1856.58
#2018-01-09|1859.23
#2018-01-10|1858.69
#2018-01-11|1866.47
#2018-01-12|1877.30
#2018-01-15|1884.67
#2018-01-16|1881.72
#2018-01-17|1890.87
#2018-01-18|1888.20
#2018-01-19|1898.88
#2018-01-22|1909.73
#2018-01-23|1919.53
#2018-01-24|1922.54
#2018-01-25|1924.56
#2018-01-26|1936.10
#2018-01-29|1924.92
#2018-01-30|1906.02
#2018-01-31|1905.70
#2018-02-01|1907.05
#2018-02-02|1872.90
#2018-02-05|1818.72
#2018-02-06|1807.04
#2018-02-07|1808.06
#2018-02-08|1766.51
#2018-02-09|1767.13
#2018-02-12|1786.88
#2018-02-13|1792.50
#2018-02-14|1814.82
#2018-02-15|1837.21
#2018-02-16|1842.93
#2018-02-19|1843.47
#2018-02-20|1833.37
#2018-02-21|1830.51
#2018-02-22|1827.99
#2018-02-23|1849.05
#2018-02-26|1864.27
#2018-02-27|1849.10
#2018-02-28|1830.19
#2018-03-01|1809.75
#2018-03-02|1809.40
#2018-03-05|1818.40
#2018-03-06|1831.49
#2018-03-07|1829.30
#2018-03-08|1837.60
#2018-03-09|1857.03
#2018-03-12|1865.14
#2018-03-13|1859.65
#2018-03-14|1851.59
#2018-03-15|1849.92
#2018-03-16|1849.85
#2018-03-19|1831.33
#2018-03-20|1831.90
#2018-03-21|1831.48
#2018-03-22|1804.25
#2018-03-23|1770.32
#2018-03-26|1796.36
#2018-03-27|1788.08
#2018-03-28|1778.90
#2018-03-29|1794.00
#2018-03-30|1795.77
#2018-04-02|1774.23
#2018-04-03|1782.58
#2018-04-04|1788.53
#2018-04-05|1804.45
#2018-04-06|1783.21
#2018-04-09|1789.79
#2018-04-10|1812.52
#2018-04-11|1807.69
#2018-04-12|1813.61
#2018-04-13|1811.37
#2018-04-16|1819.40
#2018-04-17|1831.02
#2018-04-18|1838.84
#2018-04-19|1835.07
#2018-04-20|1820.72
#2018-04-23|1816.46
#2018-04-24|1804.19
#2018-04-25|1798.11
#2018-04-26|1809.64
#2018-04-27|1815.00
#2018-04-30|1809.64
#2018-05-01|1808.13
#2018-05-02|1801.31
#2018-05-03|1796.28
#2018-05-04|1808.68
#2018-05-07|1815.08
#2018-05-08|1815.12
#2018-05-09|1824.52
#2018-05-10|1837.93
#2018-05-11|1846.56
#2018-05-14|1849.88
#2018-05-15|1834.74
#2018-05-16|1837.89
#2018-05-17|1838.24
#2018-05-18|1834.60
#2018-05-21|1841.35
#2018-05-22|1840.86
#2018-05-23|1836.03
#2018-05-24|1833.45
#2018-05-25|1828.88
#2018-05-28|1826.51
#2018-05-29|1807.86
#2018-05-30|1817.84
#2018-05-31|1814.45
#2018-06-01|1827.31
#2018-06-04|1840.85
#2018-06-05|1839.10
#2018-06-06|1852.44
#2018-06-07|1854.05
#2018-06-08|1851.63
#2018-06-11|1856.98
#2018-06-12|1858.93
#2018-06-13|1853.62
#2018-06-14|1851.57
#2018-06-15|1844.64
#2018-06-18|1837.45
#2018-06-19|1822.96
#2018-06-20|1829.92
#2018-06-21|1818.13
#2018-06-22|1824.92
#2018-06-25|1801.47
#2018-06-26|1803.19
#2018-06-27|1789.82
#2018-06-28|1790.67
#2018-06-29|1801.91
#2018-07-02|1794.72
#2018-07-03|1794.67
#2018-07-04|1794.97
#2018-07-05|1804.62
#2018-07-06|1818.95
#2018-07-09|1835.64
#2018-07-10|1838.51
#2018-07-11|1823.38
#2018-07-12|1833.60
#2018-07-13|1837.83
#2018-07-16|1835.80
#2018-07-17|1841.05
#2018-07-18|1844.78
#2018-07-19|1838.85
#2018-07-20|1843.87
#2018-07-23|1844.25
#2018-07-24|1853.17
#2018-07-25|1863.22
#2018-07-26|1865.64
#2018-07-27|1861.22
#2018-07-30|1854.73
#2018-07-31|1857.02
#2018-08-01|1856.40
#2018-08-02|1853.06
#2018-08-03|1858.76
#2018-08-06|1860.89
#2018-08-07|1869.48
#2018-08-08|1869.32
#2018-08-09|1868.61
#2018-08-10|1848.32
#2018-08-13|1833.65
#2018-08-14|1843.76
#2018-08-15|1825.32
#2018-08-16|1835.34
#2018-08-17|1841.60
#2018-08-20|1848.71
#2018-08-21|1856.55
#2018-08-22|1861.50
#2018-08-23|1856.71
#2018-08-24|1866.26
#2018-08-27|1883.92
#2018-08-28|1886.06
#2018-08-29|1891.98
#2018-08-30|1884.11
#2018-08-31|1880.75
#2018-09-03|1876.67
#2018-09-04|1867.92
#2018-09-05|1900.22
#2018-09-06|1850.27
#2018-09-07|1846.47
#2018-09-10|1847.79
#2018-09-11|1850.09
#2018-09-12|1853.05
#2018-09-13|1862.86
#2018-09-14|1869.15
#2018-09-17|1861.31
#2018-09-18|1871.70
#2018-09-19|1876.85
#2018-09-20|1890.51
#2018-09-21|1896.36
#2018-09-24|1888.90
#2018-09-25|1889.77
#2018-09-26|1886.87
#2018-09-27|1886.29
#2018-09-28|1883.62
#2018-10-01|1884.62
#2018-10-02|1878.50
#2018-10-03|1878.20
#2018-10-04|1859.92
#2018-10-05|1847.00
#2018-10-08|1841.20
#2018-10-09|1835.54
#2018-10-10|1797.32
#2018-10-11|1756.35
#2018-10-12|1775.26
#2018-10-15|1767.66
#2018-10-16|1798.09
#2018-10-17|1797.95
#2018-10-18|1776.57
#2018-10-19|1773.25
#2018-10-22|1768.44
#2018-10-23|1748.19
#2018-10-24|1712.23
#2018-10-25|1722.77
#2018-10-26|1703.29
#2018-10-29|1696.49
#2018-10-30|1714.76
#2018-10-31|1736.58
#2018-11-01|1753.58
#2018-11-02|1758.24
#2018-11-05|1759.05
#2018-11-06|1767.17
#2018-11-07|1793.24
#2018-11-08|1792.19
#2018-11-09|1774.84
#2018-11-12|1747.61
#2018-11-13|1743.68
#2018-11-14|1735.44
#2018-11-15|1748.36
#2018-11-16|1754.09
#2018-11-19|1737.43
#2018-11-20|1709.72
#2018-11-21|1715.59
#2018-11-22|1716.18
#2018-11-23|1709.49
#2018-11-26|1727.72
#2018-11-27|1728.92
#2018-11-28|1755.19
#2018-11-29|1761.44
#2018-11-30|1766.31
#2018-12-03|1789.77
#2018-12-04|1749.24
#2018-12-05|1741.02
#2018-12-06|1724.65
#2018-12-07|1705.79
#2018-12-10|1691.91
#2018-12-11|1691.83
#2018-12-12|1710.74
#2018-12-13|1710.37
#2018-12-14|1683.77
#2018-12-17|1661.47
#2018-12-18|1656.37
#2018-12-19|1644.89
#2018-12-20|1619.63
#2018-12-21|1596.08
#2018-12-24|1571.25
#2018-12-25|1562.81
#2018-12-26|1606.10
#2018-12-27|1618.54
#2018-12-28|1626.52
#2018-12-31|1637.94
#2019-01-01|1638.06
#2019-01-02|1635.24
#2019-01-03|1614.81
#2019-01-04|1653.59
#2019-01-07|1670.70
#2019-01-08|1682.65
#2019-01-09|1698.88
#2019-01-10|1704.36
#2019-01-11|1704.52
#2019-01-14|1695.98
#2019-01-15|1710.50
#2019-01-16|1713.79
#2019-01-17|1720.86
#2019-01-18|1740.56
#2019-01-21|1740.90
#2019-01-22|1722.66
#2019-01-23|1723.32
#2019-01-24|1728.83
#2019-01-25|1745.67
#2019-01-28|1736.51
#2019-01-29|1736.50
#2019-01-30|1752.33
#2019-01-31|1769.11
#2019-02-01|1769.77
#2019-02-04|1776.68
#2019-02-05|1786.78
#2019-02-06|1783.02
#2019-02-07|1767.21
#2019-02-08|1760.75
#2019-02-11|1761.70
#2019-02-12|1781.96
#2019-02-13|1787.63
#2019-02-14|1784.77
#2019-02-15|1797.12
#2019-02-18|1803.47
#2019-02-19|1806.06
#2019-02-20|1814.31
#2019-02-21|1810.95
#2019-02-22|1819.54
#2019-02-25|1825.17
#2019-02-26|1823.06
#2019-02-27|1823.00
#2019-02-28|1816.22
#2019-03-01|1825.15
#2019-03-04|1821.32
#2019-03-05|1818.89
#2019-03-06|1810.49
#2019-03-07|1796.30
#2019-03-08|1786.53
#2019-03-11|1806.39
#2019-03-12|1815.82
#2019-03-13|1823.89
#2019-03-14|1823.20
#2019-03-15|1834.36
#2019-03-18|1844.29
#2019-03-19|1845.57
#2019-03-20|1839.24
#2019-03-21|1852.37
#2019-03-22|1824.68
#2019-03-25|1815.47
#2019-03-26|1829.61
#2019-03-27|1823.49
#2019-03-28|1824.87
#2019-03-29|1837.03
#2019-04-01|1857.59
#2019-04-02|1857.39
#2019-04-03|1867.50
#2019-04-04|1868.13
#2019-04-05|1875.07
#2019-04-08|1877.12
#2019-04-09|1869.89
#2019-04-10|1875.07
#2019-04-11|1873.43
#2019-04-12|1882.11
#2019-04-15|1884.30
#2019-04-16|1887.32
#2019-04-17|1885.57
#2019-04-18|1883.79
#2019-04-19|1884.04
#2019-04-22|1883.99
#2019-04-23|1894.52
#2019-04-24|1890.33
#2019-04-25|1886.52
#2019-04-26|1894.09
#2019-04-29|1897.00
#2019-04-30|1897.86
#2019-05-01|1891.45
#2019-05-02|1885.50
#2019-05-03|1899.10
#2019-05-06|1887.59
#2019-05-07|1864.27
#2019-05-08|1859.55
#2019-05-09|1845.67
#2019-05-10|1852.51
#2019-05-13|1818.30
#2019-05-14|1826.73
#2019-05-15|1835.86
#2019-05-16|1847.20
#2019-05-17|1837.97
#2019-05-20|1830.15
#2019-05-21|1840.85
#2019-05-22|1836.87
#2019-05-23|1816.29
#2019-05-24|1823.55
#2019-05-27|1825.73
#2019-05-28|1817.16
#2019-05-29|1801.99
#2019-05-30|1804.56
#2019-05-31|1790.26
#2019-06-03|1791.14
#2019-06-04|1815.97
#2019-06-05|1830.32
#2019-06-06|1835.19
#2019-06-07|1852.65
#2019-06-10|1862.15
#2019-06-11|1867.12
#2019-06-12|1862.43
#2019-06-13|1864.36
#2019-06-14|1858.67
#2019-06-17|1857.41
#2019-06-18|1874.22
#2019-06-19|1886.56
#2019-06-20|1906.57
#2019-06-21|1901.61
#2019-06-24|1901.21
#2019-06-25|1889.20
#2019-06-26|1885.26
#2019-06-27|1895.55
#2019-06-28|1905.52
#2019-07-01|1918.04
#2019-07-02|1922.40
#2019-07-03|1933.52
#2019-07-04|1936.88
#2019-07-05|1929.76
#2019-07-08|1917.47
#2019-07-09|1915.96
#2019-07-10|1923.20
#2019-07-11|1927.92
#2019-07-12|1932.94
#2019-07-15|1935.06
#2019-07-16|1931.23
#2019-07-17|1922.51
#2019-07-18|1921.35
#2019-07-19|1920.47
#2019-07-22|1921.34
#2019-07-23|1930.65
#2019-07-24|1938.70
#2019-07-25|1929.72
#2019-07-26|1935.51
#2019-07-29|1931.22
#2019-07-30|1926.32
#2019-07-31|1912.89
#2019-08-01|1899.58
#2019-08-02|1879.24
#2019-08-05|1833.21
#2019-08-06|1841.98
#2019-08-07|1845.76
#2019-08-08|1873.89
#2019-08-09|1865.16
#2019-08-12|1850.46
#2019-08-13|1859.70
#2019-08-14|1823.89
#2019-08-15|1820.09
#2019-08-16|1841.33
#2019-08-19|1860.35
#2019-08-20|1852.54
#2019-08-21|1864.77
#2019-08-22|1860.50
#2019-08-23|1832.03
#2019-08-26|1837.23
#2019-08-27|1837.05
#2019-08-28|1843.23
#2019-08-29|1860.28
#2019-08-30|1868.57
#2019-09-02|1866.38
#2019-09-03|1856.19
#2019-09-04|1876.40
#2019-09-05|1898.76
#2019-09-06|1903.42
#2019-09-09|1905.38
#2019-09-10|1906.07
#2019-09-11|1920.82
#2019-09-12|1927.92
#2019-09-13|1931.87
#2019-09-16|1925.18
#2019-09-17|1927.03
#2019-09-18|1926.68
#2019-09-19|1928.05
#2019-09-20|1924.84
#2019-09-23|1922.41
#2019-09-24|1912.54
#2019-09-25|1913.40
#2019-09-26|1912.67
#2019-09-27|1905.55
#2019-09-30|1908.25
#2019-10-01|1892.00
#2019-10-02|1863.88
#2019-10-03|1871.35
#2019-10-04|1889.55
#2019-10-07|1887.16
#2019-10-08|1867.99
#2019-10-09|1878.17
#2019-10-10|1887.01
#2019-10-11|1909.49
#2019-10-14|1908.92
#2019-10-15|1924.98
#2019-10-16|1925.73
#2019-10-17|1932.52
#2019-10-18|1927.20
#2019-10-21|1938.70
#2019-10-22|1936.38
#2019-10-23|1938.59
#2019-10-24|1944.66
#2019-10-25|1950.35
#2019-10-28|1958.62
#2019-10-29|1960.59
#2019-10-30|1963.43
#2019-10-31|1961.20
#2019-11-01|1977.27
#2019-11-04|1987.80
#2019-11-05|1987.64
#2019-11-06|1987.82
#2019-11-07|1993.49
#2019-11-08|1994.38
#2019-11-11|1990.03
#2019-11-12|1993.39
#2019-11-13|1989.40
#2019-11-14|1987.70
#2019-11-15|2002.87
#2019-11-18|2005.57
#2019-11-19|2006.40
#2019-11-20|1998.78
#2019-11-21|1992.83
#2019-11-22|1996.01
#2019-11-25|2009.88
#2019-11-26|2012.90
#2019-11-27|2019.92
#2019-11-28|2018.59
#2019-11-29|2009.49
#2019-12-02|1998.71
#2019-12-03|1988.94
#2019-12-04|1997.70
#2019-12-05|2001.81
#2019-12-06|2016.38
#2019-12-09|2014.01
#2019-12-10|2011.46
#2019-12-11|2016.93
#2019-12-12|2030.64
#2019-12-13|2039.95
#2019-12-16|2051.84
#2019-12-17|2056.38
#2019-12-18|2055.39
#2019-12-19|2060.92
#2019-12-20|2067.83
#2019-12-23|2069.60
#2019-12-24|2069.85
#2019-12-25|2069.28
#2019-12-26|2076.52
#2019-12-27|2081.40
#2019-12-30|2073.70
#2019-12-31|2076.76
#2020-01-01|2076.81
#2020-01-02|2091.90
#2020-01-03|2081.95
#2020-01-06|2079.00
#2020-01-07|2079.19
#2020-01-08|2080.35
#2020-01-09|2094.86
#2020-01-10|2094.10
#2020-01-13|2104.43
#2020-01-14|2105.30
#2020-01-15|2106.81
#2020-01-16|2119.23
#2020-01-17|2126.51
#2020-01-20|2126.51
#2020-01-21|2117.80
#2020-01-22|2120.27
#2020-01-23|2115.97
#2020-01-24|2106.20
#2020-01-27|2074.27
#2020-01-28|2085.25
#2020-01-29|2084.57
#2020-01-30|2077.52
#2020-01-31|2053.37
#2020-02-03|2060.34
#2020-02-04|2089.23
#2020-02-05|2108.24
#2020-02-06|2120.83
#2020-02-07|2109.36
#2020-02-10|2115.13
#2020-02-11|2123.96
#2020-02-12|2135.78
#2020-02-13|2132.69
#2020-02-14|2134.28
#2020-02-17|2132.99
#2020-02-18|2123.03
#2020-02-19|2132.23
#2020-02-20|2122.74
#2020-02-21|2106.63
#2020-02-24|2046.82
#2020-02-25|1997.99
#2020-02-26|1984.24
#2020-02-27|1920.52
#2020-02-28|1887.48
#2020-03-02|1944.89
#2020-03-03|1921.02
#2020-03-04|1970.34
#2020-03-05|1931.57
#2020-03-06|1893.07
#2020-03-09|1760.07
#2020-03-10|1807.46
#2020-03-11|1738.76
#2020-03-12|1574.59
#2020-03-13|1655.02
#2020-03-16|1501.43
#2020-03-17|1553.48
#2020-03-18|1471.17
#2020-03-19|1477.99
#2020-03-20|1452.14
#2020-03-23|1406.30
#2020-03-24|1521.13
#2020-03-25|1564.72
#2020-03-26|1636.36
#2020-03-27|1601.56
#2020-03-30|1632.31
#2020-03-31|1621.03
#2020-04-01|1559.56
#2020-04-02|1576.66
#2020-04-03|1553.98
#2020-04-06|1640.68
#2020-04-07|1657.39
#2020-04-08|1694.47
#2020-04-09|1722.23
#2020-04-10|1724.03
#2020-04-13|1709.26
#2020-04-14|1752.30
#2020-04-15|1714.80
#2020-04-16|1716.11
#2020-04-17|1761.68
#2020-04-20|1743.21
#2020-04-21|1693.10
#2020-04-22|1720.70
#2020-04-23|1728.10
#2020-04-24|1736.76
#2020-04-27|1769.63
#2020-04-28|1772.73
#2020-04-29|1814.77
#2020-04-30|1802.67
#2020-05-01|1764.09
#2020-05-04|1752.04
#2020-05-05|1768.05
#2020-05-06|1761.09
#2020-05-07|1775.53
#2020-05-08|1808.80
#2020-05-11|1808.81
#2020-05-12|1784.50
#2020-05-13|1756.90
#2020-05-14|1756.57
#2020-05-15|1764.49
#2020-05-18|1813.23
#2020-05-19|1810.80
#2020-05-20|1837.98
#2020-05-21|1826.23
#2020-05-22|1820.83
#2020-05-25|1831.76
#2020-05-26|1861.62
#2020-05-27|1881.46
#2020-05-28|1887.86
#2020-05-29|1889.66
#2020-06-01|1907.55
#2020-06-02|1929.24
#2020-06-03|1962.03
#2020-06-04|1961.39
#2020-06-05|2002.12
#2020-06-08|2024.11
#2020-06-09|2013.84
#2020-06-10|2004.80
#2020-06-11|1911.02
#2020-06-12|1918.12
#2020-06-15|1918.41
#2020-06-16|1962.43
#2020-06-17|1960.47
#2020-06-18|1960.41
#2020-06-19|1955.67
#2020-06-22|1963.03
#2020-06-23|1979.84
#2020-06-24|1935.73
#2020-06-25|1944.51
#2020-06-26|1915.29
#2020-06-29|1930.14
#2020-06-30|1951.03
#2020-07-01|1958.84
#2020-07-02|1975.42
#2020-07-03|1978.27
#2020-07-06|2011.72
#2020-07-07|1993.00
#2020-07-08|2002.74
#2020-07-09|1994.73
#2020-07-10|2006.24
#2020-07-13|2002.75
#2020-07-14|2013.87
#2020-07-15|2039.94
#2020-07-16|2028.41
#2020-07-17|2034.38
#2020-07-20|2049.75
#2020-07-21|2062.77
#2020-07-22|2067.18
#2020-07-23|2053.12
#2020-07-24|2037.25
#2020-07-27|2055.62
#2020-07-28|2047.73
#2020-07-29|2064.10
#2020-07-30|2051.85
#2020-07-31|2049.70
#2020-08-03|2064.04
#2020-08-04|2078.66
#2020-08-05|2097.09
#2020-08-06|2102.21
#2020-08-07|2098.40
#2020-08-10|2102.78
#2020-08-11|2102.42
#2020-08-12|2125.56
#2020-08-13|2126.85
#2020-08-14|2122.56
#2020-08-17|2130.16
#2020-08-18|2134.85
#2020-08-19|2130.37
#2020-08-20|2122.11
#2020-08-21|2126.54
#2020-08-24|2148.96
#2020-08-25|2154.92
#2020-08-26|2172.00
#2020-08-27|2170.71
#2020-08-28|2183.55
#2020-08-31|2177.04
#2020-09-01|2190.66
#2020-09-02|2211.76
#2020-09-03|2159.15
#2020-09-04|2137.04
#2020-09-07|2141.60
#2020-09-08|2101.29
#2020-09-09|2129.88
#2020-09-10|2112.00
#2020-09-11|2112.99
#2020-09-14|2140.42
#2020-09-15|2149.72
#2020-09-16|2149.28
#2020-09-17|2132.12
#2020-09-18|2121.64
#2020-09-21|2086.85
#2020-09-22|2095.92
#2020-09-23|2062.83
#2020-09-24|2053.17
#2020-09-25|2074.91
#2020-09-28|2108.97
#2020-09-29|2105.45
#2020-09-30|2112.76
#2020-10-01|2125.68
#2020-10-02|2112.25
#2020-10-05|2149.05
#2020-10-06|2136.06
#2020-10-07|2159.51
#2020-10-08|2177.31
#2020-10-09|2192.98
#2020-10-12|2218.85
#2020-10-13|2207.81
#2020-10-14|2200.49
#2020-10-15|2184.36
#2020-10-16|2186.45
#2020-10-19|2171.32
#2020-10-20|2175.96
#2020-10-21|2174.00
#2020-10-22|2177.46
#2020-10-23|2184.42
#2020-10-26|2150.93
#2020-10-27|2144.07
#2020-10-28|2084.70
#2020-10-29|2093.29
#2020-10-30|2068.67
#2020-11-02|2094.35
#2020-11-03|2134.25
#2020-11-04|2169.52
#2020-11-05|2219.56
#2020-11-06|2222.28
#2020-11-09|2252.71
#2020-11-10|2255.49
#2020-11-11|2268.69
#2020-11-12|2254.80
#2020-11-13|2273.77
#2020-11-16|2304.26
#2020-11-17|2302.96
#2020-11-18|2292.29
#2020-11-19|2293.74
#2020-11-20|2291.29
#2020-11-23|2302.24
#2020-11-24|2334.94
#2020-11-25|2335.29
#2020-11-26|2340.03
#2020-11-27|2350.33
#2020-11-30|2328.95
#2020-12-01|2353.43
#2020-12-02|2358.15
#2020-12-03|2366.96
#2020-12-04|2386.27
#2020-12-07|2384.00
#2020-12-08|2389.40
#2020-12-09|2380.15
#2020-12-10|2381.20
#2020-12-11|2378.58
#2020-12-14|2375.18
#2020-12-15|2394.77
#2020-12-16|2404.97
#2020-12-17|2424.03
#2020-12-18|2416.50
#2020-12-21|2399.18
#2020-12-22|2395.24
#2020-12-23|2404.00
#2020-12-24|2410.10
#2020-12-25|2410.97
#2020-12-28|2422.64
#2020-12-29|2427.87
#2020-12-30|2437.46
#2020-12-31|2441.36
#2021-01-01|2441.52
#2021-01-04|2427.20
#2021-01-05|2440.69
#2021-01-06|2455.63
#2021-01-07|2485.60
#2021-01-08|2505.77
#2021-01-11|2488.54
#2021-01-12|2495.26
#2021-01-13|2501.38
#2021-01-14|2504.90
#2021-01-15|2483.47
#2021-01-18|2482.51
#2021-01-19|2503.07
#2021-01-20|2530.38
#2021-01-21|2533.43
#2021-01-22|2523.17
#2021-01-25|2528.25
#2021-01-26|2519.65
#2021-01-27|2470.49
#2021-01-28|2477.28
#2021-01-29|2435.10
#2021-02-01|2472.97
#2021-02-02|2506.88
#2021-02-03|2516.54
#2021-02-04|2531.98
#2021-02-05|2547.97
#2021-02-08|2570.33
#2021-02-09|2573.78
#2021-02-10|2577.73
#2021-02-11|2584.09
#2021-02-12|2592.62
#2021-02-15|2601.02
#2021-02-16|2600.99
#2021-02-17|2592.48
#2021-02-18|2575.51
#2021-02-19|2581.26
#2021-02-22|2562.19
#2021-02-23|2561.40
#2021-02-24|2568.94
#2021-02-25|2537.33
#2021-02-26|2500.91
#2021-03-01|2552.62
#2021-03-02|2538.09
#2021-03-03|2523.18
#2021-03-04|2486.82
#2021-03-05|2504.23
#2021-03-08|2494.15
#2021-03-09|2525.79
#2021-03-10|2541.80
#2021-03-11|2574.66
#2021-03-12|2576.38
#2021-03-15|2586.99
#2021-03-16|2587.90
#2021-03-17|2590.27
#2021-03-18|2572.03
#2021-03-19|2567.20
#2021-03-22|2574.85
#2021-03-23|2550.23
#2021-03-24|2526.38
#2021-03-25|2534.26
#2021-03-26|2569.97
#2021-03-29|2563.81
#2021-03-30|2565.42
#2021-03-31|2570.17
#2021-04-01|2599.36
#2021-04-02|2601.36
#2021-04-05|2625.89
#2021-04-06|2629.24
#2021-04-07|2630.61
#2021-04-08|2643.25
#2021-04-09|2651.95
#2021-04-12|2647.46
#2021-04-13|2656.42
#2021-04-14|2657.39
#2021-04-15|2679.73
#2021-04-16|2691.05
#2021-04-19|2682.05
#2021-04-20|2658.91
#2021-04-21|2669.91
#2021-04-22|2665.20
#2021-04-23|2686.91
#2021-04-26|2699.05
#2021-04-27|2696.40
#2021-04-28|2697.60
#2021-04-29|2706.29
#2021-04-30|2681.89
#2021-05-03|2687.87
#2021-05-04|2665.91
#2021-05-05|2671.15
#2021-05-06|2688.14
#2021-05-07|2713.73
#2021-05-10|2697.85
#2021-05-11|2666.62
#2021-05-12|2618.42
#2021-05-13|2627.83
#2021-05-14|2668.46
#2021-05-17|2666.12
#2021-05-18|2668.56
#2021-05-19|2653.26
#2021-05-20|2676.49
#2021-05-21|2679.87
#2021-05-24|2698.46
#2021-05-25|2701.29
#2021-05-26|2708.90
#2021-05-27|2711.71
#2021-05-28|2721.07
#2021-05-31|2722.33
#2021-06-01|2732.24
#2021-06-02|2735.16
#2021-06-03|2724.72
#2021-06-04|2742.81
#2021-06-07|2748.53
#2021-06-08|2750.72
#2021-06-09|2744.43
#2021-06-10|2752.79
#2021-06-11|2758.49
#2021-06-14|2762.86
#2021-06-15|2760.13
#2021-06-16|2751.21
#2021-06-17|2737.15
#2021-06-18|2704.54
#2021-06-21|2723.60
#2021-06-22|2738.45
#2021-06-23|2739.54
#2021-06-24|2754.51
#2021-06-25|2767.44
#2021-06-28|2767.03
#2021-06-29|2764.95
#2021-06-30|2759.85
#2021-07-01|2767.04
#2021-07-02|2777.86
#2021-07-05|2780.36
#2021-07-06|2772.56
#2021-07-07|2773.84
#2021-07-08|2747.94
#2021-07-09|2772.42
#2021-07-12|2787.41
#2021-07-13|2781.31
#2021-07-14|2779.19
#2021-07-15|2769.83
#2021-07-16|2752.63
#2021-07-19|2708.70
#2021-07-20|2732.69
#2021-07-21|2757.41
#2021-07-22|2767.49
#2021-07-23|2784.86
#2021-07-26|2785.58
#2021-07-27|2769.77
#2021-07-28|2773.68
#2021-07-29|2796.87
#2021-07-30|2775.86
#2021-08-02|2785.86
#2021-08-03|2797.31
#2021-08-04|2791.91
#2021-08-05|2805.83
#2021-08-06|2801.99
#2021-08-09|2800.04
#2021-08-10|2803.69
#2021-08-11|2811.63
#2021-08-12|2815.61
#2021-08-13|2819.31
#2021-08-16|2813.39
#2021-08-17|2790.10
#2021-08-18|2775.27
#2021-08-19|2755.85
#2021-08-20|2766.88
#2021-08-23|2799.18
#2021-08-24|2816.71
#2021-08-25|2821.85
#2021-08-26|2807.48
#2021-08-27|2830.78
#2021-08-30|2844.25
#2021-08-31|2846.91
#2021-09-01|2856.19
#2021-09-02|2865.07
#2021-09-03|2868.34
#2021-09-06|2874.94
#2021-09-07|2866.09
#2021-09-08|2853.37
#2021-09-09|2842.06
#2021-09-10|2833.53
#2021-09-13|2835.38
#2021-09-14|2826.57
#2021-09-15|2834.44
#2021-09-16|2828.10
#2021-09-17|2809.74
#2021-09-20|2764.04
#2021-09-21|2767.26
#2021-09-22|2785.90
#2021-09-23|2815.98
#2021-09-24|2812.79
#2021-09-27|2808.51
#2021-09-28|2757.14
#2021-09-29|2750.87
#2021-09-30|2732.55
#2021-10-01|2745.30
#2021-10-04|2718.81
#2021-10-05|2733.81
#2021-10-06|2730.89
#2021-10-07|2762.40
#2021-10-08|2760.23
#2021-10-11|2752.43
#2021-10-12|2745.25
#2021-10-13|2757.89
#2021-10-14|2796.19
#2021-10-15|2819.18
#2021-10-18|2823.08
#2021-10-19|2842.06
#2021-10-20|2853.47
#2021-10-21|2855.07
#2021-10-22|2854.10
#2021-10-25|2862.36
#2021-10-26|2866.64
#2021-10-27|2849.23
#2021-10-28|2870.92
#2021-10-29|2864.90
#2021-11-01|2882.02
#2021-11-02|2885.93
#2021-11-03|2901.20
#2021-11-04|2913.56
#2021-11-05|2920.91
#2021-11-08|2926.41
#2021-11-09|2919.89
#2021-11-10|2896.15
#2021-11-11|2898.34
#2021-11-12|2918.31
#2021-11-15|2920.89
#2021-11-16|2925.88
#2021-11-17|2914.38
#2021-11-18|2913.56
#2021-11-19|2906.27
#2021-11-22|2889.40
#2021-11-23|2881.81
#2021-11-24|2881.44
#2021-11-25|2886.28
#2021-11-26|2821.64
#2021-11-29|2835.59
#2021-11-30|2790.34
#2021-12-01|2779.32
#2021-12-02|2803.29
#2021-12-03|2780.90
#2021-12-06|2801.89
#2021-12-07|2862.30
#2021-12-08|2874.67
#2021-12-09|2856.05
#2021-12-10|2863.75
#2021-12-13|2840.22
#2021-12-14|2818.09
#2021-12-15|2846.43
#2021-12-16|2840.29
#2021-12-17|2818.63
#2021-12-20|2779.47
#2021-12-21|2825.67
#2021-12-22|2852.04
#2021-12-23|2872.67
#2021-12-24|2873.87
#2021-12-27|2898.34
#2021-12-28|2900.90
#2021-12-29|2902.36
#2021-12-30|2897.93
#2021-12-31|2897.07
#2022-01-03|2906.64
#2022-01-04|2911.45
#2022-01-05|2870.33
#2022-01-06|2855.09
#2022-01-07|2850.66
#2022-01-10|2843.06
#2022-01-11|2866.32
#2022-01-12|2887.96
#2022-01-13|2862.97
#2022-01-14|2853.71
#2022-01-17|2854.27
#2022-01-18|2808.12
#2022-01-19|2783.59
#2022-01-20|2773.97
#2022-01-21|2726.06
#2022-01-24|2709.80
#2022-01-25|2680.76
#2022-01-26|2681.85
#2022-01-27|2652.26
#2022-01-28|2694.37
#2022-01-31|2743.63
#2022-02-01|2766.97
#2022-02-02|2786.85
#2022-02-03|2738.32
#2022-02-04|2750.09
#2022-02-07|2748.19
#2022-02-08|2763.41
#2022-02-09|2808.07
#2022-02-10|2781.07
#2022-02-11|2741.37
#2022-02-14|2714.61
#2022-02-15|2751.34
#2022-02-16|2761.84
#2022-02-17|2720.20
#2022-02-18|2697.52
#2022-02-21|2688.50
#2022-02-22|2662.06
#2022-02-23|2630.22
#2022-02-24|2621.21
#2022-02-25|2681.49
#2022-02-28|2682.50
#2022-03-01|2648.23
#2022-03-02|2671.50
#2022-03-03|2657.93
#2022-03-04|2615.86
#2022-03-07|2542.66
#2022-03-08|2521.73
#2022-03-09|2590.46
#2022-03-10|2591.53
#2022-03-11|2561.29
#2022-03-14|2541.50
#2022-03-15|2564.52
#2022-03-16|2634.57
#2022-03-17|2683.77
#2022-03-18|2706.76
#2022-03-21|2703.10
#2022-03-22|2730.80
#2022-03-23|2712.02
#2022-03-24|2733.14
#2022-03-25|2736.44
#2022-03-28|2745.32
#2022-03-29|2790.62
#2022-03-30|2782.22
#2022-03-31|2746.75
#2022-04-01|2751.18
#2022-04-04|2774.57
#2022-04-05|2744.93
#2022-04-06|2709.10
#2022-04-07|2704.69
#2022-04-08|2702.40
#2022-04-11|2666.83
#2022-04-12|2657.35
#2022-04-13|2682.40
#2022-04-14|2663.35
#2022-04-15|2661.12
#2022-04-18|2653.16
#2022-04-19|2676.88
#2022-04-20|2686.40
#2022-04-21|2655.90
#2022-04-22|2591.89
#2022-04-25|2582.56
#2022-04-26|2529.74
#2022-04-27|2523.59
#2022-04-28|2569.08
#2022-04-29|2521.80
#2022-05-02|2521.37
#2022-05-03|2531.77
#2022-05-04|2574.90
#2022-05-05|2509.17
#2022-05-06|2484.53
#2022-05-09|2405.97
#2022-05-10|2406.44
#2022-05-11|2385.16
#2022-05-12|2373.03
#2022-05-13|2427.64
#2022-05-16|2422.32
#2022-05-17|2471.51
#2022-05-18|2408.86
#2022-05-19|2395.46
#2022-05-20|2403.86
#2022-05-23|2440.04
#2022-05-24|2417.80
#2022-05-25|2434.81
#2022-05-26|2471.16
#2022-05-27|2524.99
#2022-05-30|2541.30
#2022-05-31|2523.95
#2022-06-01|2507.14
#2022-06-02|2540.97
#2022-06-03|2513.60
#2022-06-06|2522.84
#2022-06-07|2532.69
#2022-06-08|2517.83
#2022-06-09|2467.95
#2022-06-10|2401.09
#2022-06-13|2312.09
#2022-06-14|2296.48
#2022-06-15|2320.10
#2022-06-16|2263.40
#2022-06-17|2259.31
#2022-06-20|2263.89
#2022-06-21|2306.33
#2022-06-22|2295.57
#2022-06-23|2307.06
#2022-06-24|2366.78
#2022-06-27|2375.38
#2022-06-28|2344.23
#2022-06-29|2330.80
#2022-06-30|2305.71
#2022-07-01|2315.92
#2022-07-04|2321.44
#2022-07-05|2314.93
#2022-07-06|2315.57
#2022-07-07|2353.35
#2022-07-08|2356.37
#2022-07-11|2326.30
#2022-07-12|2307.41
#2022-07-13|2301.59
#2022-07-14|2282.29
#2022-07-15|2318.62
#2022-07-18|2322.03
#2022-07-19|2371.72
#2022-07-20|2389.40
#2022-07-21|2406.40
#2022-07-22|2395.48
#2022-07-25|2394.81
#2022-07-26|2373.91
#2022-07-27|2414.53
#2022-07-28|2446.68
#2022-07-29|2474.75
#2022-08-01|2478.45
#2022-08-02|2458.03
#2022-08-03|2480.12
#2022-08-04|2488.05
#2022-08-05|2484.32
#2022-08-08|2490.84
#2022-08-09|2477.06
#2022-08-10|2525.46
#2022-08-11|2531.15
#2022-08-12|2560.31
#2022-08-15|2566.60
#2022-08-16|2567.51
#2022-08-17|2549.58
#2022-08-18|2551.73
#2022-08-19|2517.21
#2022-08-22|2471.79
#2022-08-23|2468.01
#2022-08-24|2473.18
#2022-08-25|2504.77
#2022-08-26|2446.03
#2022-08-29|2419.73
#2022-08-30|2402.97
#2022-08-31|2390.65
#2022-09-01|2372.20
#2022-09-02|2365.51
#2022-09-05|2357.70
#2022-09-06|2345.85
#2022-09-07|2368.29
#2022-09-08|2388.71
#2022-09-09|2430.42
#2022-09-12|2460.11
#2022-09-13|2380.96
#2022-09-14|2376.03
#2022-09-15|2355.35
#2022-09-16|2332.35
#2022-09-19|2340.57
#2022-09-20|2320.92
#2022-09-21|2286.74
#2022-09-22|2261.48
#2022-09-23|2217.39
#2022-09-26|2186.07
#2022-09-27|2184.34
#2022-09-28|2209.11
#2022-09-29|2178.32
#2022-09-30|2160.63
#2022-10-03|2201.89
#2022-10-04|2273.74
#2022-10-05|2269.41
#2022-10-06|2254.77
#2022-10-07|2201.07
#2022-10-10|2180.76
#2022-10-11|2159.53
#2022-10-12|2152.92
#2022-10-13|2183.97
#2022-10-14|2158.33
#2022-10-17|2202.47
#2022-10-18|2229.22
#2022-10-19|2209.39
#2022-10-20|2198.74
#2022-10-21|2225.76
#2022-10-24|2243.81
#2022-10-25|2282.18
#2022-10-26|2282.31
#2022-10-27|2276.15
#2022-10-28|2302.10
#2022-10-31|2293.79
#2022-11-01|2298.63
#2022-11-02|2261.45
#2022-11-03|2233.56
#2022-11-04|2269.02
#2022-11-07|2293.96
#2022-11-08|2311.63
#2022-11-09|2276.30
#2022-11-10|2375.95
#2022-11-11|2421.92
#2022-11-14|2404.71
#2022-11-15|2430.59
#2022-11-16|2410.94
#2022-11-17|2395.06
#2022-11-18|2407.65
#2022-11-21|2390.29
#2022-11-22|2417.29
#2022-11-23|2435.50
#2022-11-24|2447.45
#2022-11-25|2444.98
#2022-11-28|2412.60
#2022-11-29|2414.90
#2022-11-30|2466.07
#2022-12-01|2484.01
#2022-12-02|2476.95
#2022-12-05|2447.72
#2022-12-06|2416.03
#2022-12-07|2406.40
#2022-12-08|2422.27
#2022-12-09|2418.72
#2022-12-12|2432.26
#2022-12-13|2458.26
#2022-12-14|2453.25
#2022-12-15|2394.93
#2022-12-16|2370.57
#2022-12-19|2352.84
#2022-12-20|2358.21
#2022-12-21|2385.52
#2022-12-22|2364.50
#2022-12-23|2369.59
#2022-12-26|2370.62
#2022-12-27|2367.57
#2022-12-28|2346.03
#2022-12-29|2377.09
#2022-12-30|2371.26
#2023-01-02|2374.84
#2023-01-03|2370.13
#2023-01-04|2391.50
#2023-01-05|2369.13
#2023-01-06|2414.33
#2023-01-09|2432.59
#2023-01-10|2440.82
#2023-01-11|2466.43
#2023-01-12|2484.48
#2023-01-13|2500.12
#2023-01-16|2499.91
#2023-01-17|2499.86
#2023-01-18|2482.30
#2023-01-19|2458.46
#2023-01-20|2493.44
#2023-01-23|2518.96
#2023-01-24|2521.08
#2023-01-25|2522.48
#2023-01-26|2541.72
#2023-01-27|2549.56
#2023-01-30|2525.46
#2023-01-31|2546.19
#2023-02-01|2571.07
#2023-02-02|2604.78
#2023-02-03|2580.35
#2023-02-06|2551.15
#2023-02-07|2573.08
#2023-02-08|2558.43
#2023-02-09|2548.30
#2023-02-10|2540.59
#2023-02-13|2560.02
#2023-02-14|2563.54
#2023-02-15|2564.35
#2023-02-16|2546.83
#2023-02-17|2535.76
#2023-02-20|2540.23
#2023-02-21|2499.92
#2023-02-22|2489.08
#2023-02-23|2497.42
#2023-02-24|2468.90
#2023-02-27|2478.82
#2023-02-28|2472.90
#2023-03-01|2473.01
#2023-03-02|2481.40
#2023-03-03|2515.62
#2023-03-06|2521.40
#2023-03-07|2488.83
#2023-03-08|2486.74
#2023-03-09|2456.28
#2023-03-10|2421.69
#2023-03-13|2411.54
#2023-03-14|2430.01
#2023-03-15|2405.15
#2023-03-16|2434.63
#2023-03-17|2419.62
#2023-03-20|2432.65
#2023-03-21|2462.54
#2023-03-22|2442.40
#2023-03-23|2455.40
#2023-03-24|2452.53
#2023-03-27|2458.32
#2023-03-28|2462.13
#2023-03-29|2493.03
#2023-03-30|2511.92
#2023-03-31|2540.65
#2023-04-03|2549.31
#2023-04-04|2541.81
#2023-04-05|2529.95
#2023-04-06|2532.66
#2023-04-07|2533.84
#2023-04-10|2532.49
#2023-04-11|2544.59
#2023-04-12|2541.99
#2023-04-13|2570.94
#2023-04-14|2568.83
#2023-04-17|2571.86
#2023-04-18|2576.93
#2023-04-19|2571.96
#2023-04-20|2562.60
#2023-04-21|2560.70
#2023-04-24|2562.90
#2023-04-25|2528.72
#2023-04-26|2521.59
#2023-04-27|2552.45
#2023-04-28|2570.31
#2023-05-01|2568.84
#2023-05-02|2544.24
#2023-05-03|2538.55
#2023-05-04|2527.58
#2023-05-05|2563.98
#2023-05-08|2571.11
#2023-05-09|2560.52
#2023-05-10|2566.61
#2023-05-11|2559.78
#2023-05-12|2554.62
#2023-05-15|2565.71
#2023-05-16|2552.51
#2023-05-17|2568.75
#2023-05-18|2585.71
#2023-05-19|2586.69
#2023-05-22|2593.27
#2023-05-23|2569.48
#2023-05-24|2545.00
#2023-05-25|2548.55
#2023-05-26|2574.87
#2023-05-29|2577.35
#2023-05-30|2574.83
#2023-05-31|2551.83
#2023-06-01|2578.17
#2023-06-02|2621.32
#2023-06-05|2619.57
#2023-06-06|2629.76
#2023-06-07|2624.61
#2023-06-08|2635.41
#2023-06-09|2640.64
#2023-06-12|2657.80
#2023-06-13|2681.03
#2023-06-14|2688.30
#2023-06-15|2711.96
#2023-06-16|2709.34
#2023-06-19|2701.99
#2023-06-20|2687.32
#2023-06-21|2675.94
#2023-06-22|2675.94
#2023-06-23|2648.71
#2023-06-26|2642.85
#2023-06-27|2666.01
#2023-06-28|2670.70
#2023-06-29|2678.99
#2023-06-30|2705.10
#2023-07-03|2715.93
#2023-07-04|2716.71
#2023-07-05|2705.88
#2023-07-06|2672.80
#2023-07-07|2673.59
#2023-07-10|2681.02
#2023-07-11|2703.27
#2023-07-12|2733.09
#2023-07-13|2763.65
#2023-07-14|2763.07
#2023-07-17|2767.06
#2023-07-18|2783.89
#2023-07-19|2788.49
#2023-07-20|2771.29
#2023-07-21|2767.93
#2023-07-24|2775.09
#2023-07-25|2785.87
#2023-07-26|2785.64
#2023-07-27|2776.96
#2023-07-28|2798.95
#2023-07-31|2807.15
#2023-08-01|2794.16
#2023-08-02|2748.92
#2023-08-03|2738.52
#2023-08-04|2737.11
#2023-08-07|2750.51
#2023-08-08|2734.10
#2023-08-09|2724.94
#2023-08-10|2731.08
#2023-08-11|2720.64
#2023-08-14|2719.69
#2023-08-15|2696.32
#2023-08-16|2675.30
#2023-08-17|2654.71
#2023-08-18|2649.79
#2023-08-21|2658.53
#2023-08-22|2660.22
#2023-08-23|2685.69
#2023-08-24|2663.46
#2023-08-25|2664.67
#2023-08-28|2687.07
#2023-08-29|2721.19
#2023-08-30|2734.21
#2023-08-31|2729.21
#2023-09-01|2735.10
#2023-09-04|2739.28
#2023-09-05|2720.79
#2023-09-06|2706.34
#2023-09-07|2696.71
#2023-09-08|2697.03
#2023-09-11|2714.47
#2023-09-12|2703.99
#2023-09-13|2703.34
#2023-09-14|2727.97
#2023-09-15|2711.02
#2023-09-18|2704.23
#2023-09-19|2699.27
#2023-09-20|2684.45
#2023-09-21|2639.40
#2023-09-22|2635.75
#2023-09-25|2634.69
#2023-09-26|2602.25
#2023-09-27|2600.74
#2023-09-28|2612.92
#2023-09-29|2613.11
#2023-10-02|2599.88
#2023-10-03|2562.62
#2023-10-04|2566.92
#2023-10-05|2573.85
#2023-10-06|2598.44
#2023-10-09|2609.18
#2023-10-10|2635.63
#2023-10-11|2648.08
#2023-10-12|2635.62
#2023-10-13|2613.68
#2023-10-16|2630.34
#2023-10-17|2635.75
#2023-10-18|2602.99
#2023-10-19|2577.58
#2023-10-20|2549.43
#2023-10-23|2542.25
#2023-10-24|2556.11
#2023-10-25|2530.96
#2023-10-26|2504.40
#2023-10-27|2500.78
#2023-10-30|2521.40
#2023-10-31|2529.00
#2023-11-01|2553.32
#2023-11-02|2603.58
#2023-11-03|2636.72
#2023-11-06|2646.02
#2023-11-07|2641.34
#2023-11-08|2639.82
#2023-11-09|2631.30
#2023-11-10|2648.17
#2023-11-13|2651.10
#2023-11-14|2705.58
#2023-11-15|2723.18
#2023-11-16|2720.48
#2023-11-17|2729.98
#2023-11-20|2748.77
#2023-11-21|2744.42
#2023-11-22|2748.31
#2023-11-23|2752.35
#2023-11-24|2755.94
#2023-11-27|2749.78
#2023-11-28|2755.19
#2023-11-29|2757.46
#2023-11-30|2766.34
#2023-12-01|2782.14
#2023-12-04|2773.03
#2023-12-05|2766.12
#2023-12-06|2766.68
#2023-12-07|2779.87
#2023-12-08|2788.54
#2023-12-11|2794.06
#2023-12-12|2803.02
#2023-12-13|2833.44
#2023-12-14|2865.24
#2023-12-15|2866.16
#2023-12-18|2867.86
#2023-12-19|2887.33
#2023-12-20|2860.65
#2023-12-21|2881.67
#2023-12-22|2887.02
#2023-12-25|2887.07
#2023-12-26|2898.32
#2023-12-27|2913.44
#2023-12-28|2920.45
#2023-12-29|2911.75
#2024-01-01|2911.97
#2024-01-02|2890.50
#2024-01-03|2858.43
#2024-01-04|2857.05
#2024-01-05|2862.29
#2024-01-08|2888.71
#2024-01-09|2882.03
#2024-01-10|2892.77
#2024-01-11|2891.51
#2024-01-12|2900.39
#2024-01-15|2898.15
#2024-01-16|2876.38
#2024-01-17|2848.20
#2024-01-18|2867.32
#2024-01-19|2896.40
#2024-01-22|2908.60
#2024-01-23|2910.66
#2024-01-24|2922.79
#2024-01-25|2932.56
#2024-01-26|2933.17
#2024-01-29|2954.23
#2024-01-30|2950.89
#2024-01-31|2923.58
#2024-02-01|2943.09
#2024-02-02|2960.74
#2024-02-05|2946.04
#2024-02-06|2959.73
#2024-02-07|2976.69
#2024-02-08|2978.09
#2024-02-09|2991.39
#2024-02-12|2993.64
#2024-02-13|2957.78
#2024-02-14|2980.48
#2024-02-15|3004.99
#2024-02-16|3003.12
#2024-02-19|3004.66
#2024-02-20|2993.94
#2024-02-21|2992.98
#2024-02-22|3041.68
#2024-02-23|3044.69
#2024-02-26|3038.26
#2024-02-27|3046.12
#2024-02-28|3036.70
#2024-02-29|3050.12
#2024-03-01|3073.03
#2024-03-04|3072.99
#2024-03-05|3050.03
#2024-03-06|3068.96
#2024-03-07|3097.88
#2024-03-08|3092.68
#2024-03-11|3080.86
#2024-03-12|3105.67
#2024-03-13|3104.26
#2024-03-14|3093.66
#2024-03-15|3075.33
#2024-03-18|3090.20
#2024-03-19|3098.06
#2024-03-20|3119.04
#2024-03-21|3141.39
#2024-03-22|3132.88
#2024-03-25|3125.54
#2024-03-26|3122.13
#2024-03-27|3143.39
#2024-03-28|3146.37
#2024-03-29|3148.55
#2024-04-01|3135.62
#2024-04-02|3118.05
#2024-04-03|3121.47
#2024-04-04|3104.00
#2024-04-05|3116.67
#2024-04-08|3124.53
#2024-04-09|3130.44
#2024-04-10|3101.65
#2024-04-11|3110.69
#2024-04-12|3073.35
#2024-04-15|3040.75
#2024-04-16|3017.19
#2024-04-17|3003.48
#2024-04-18|3005.16
#2024-04-19|2980.83
#2024-04-22|3006.28
#2024-04-23|3042.40
#2024-04-24|3048.00
#2024-04-25|3029.64
#2024-04-26|3057.29
#2024-04-29|3070.52
#2024-04-30|3035.06
#2024-05-01|3026.99
#2024-05-02|3054.63
#2024-05-03|3089.72
#2024-05-06|3116.47
#2024-05-07|3124.91
#2024-05-08|3117.62
#2024-05-09|3130.83
#2024-05-10|3139.43
#2024-05-13|3142.96
#2024-05-14|3156.90
#2024-05-15|3188.51
#2024-05-16|3189.84
#2024-05-17|3193.68
#2024-05-20|3199.24
#2024-05-21|3198.64
#2024-05-22|3186.84
#2024-05-23|3169.14
#2024-05-24|3180.48
#2024-05-27|3188.64
#2024-05-28|3186.82
#2024-05-29|3152.78
#2024-05-30|3142.10
#2024-05-31|3161.27
#2024-06-03|3174.47
#2024-06-04|3167.39
#2024-06-05|3194.71
#2024-06-06|3202.15
#2024-06-07|3192.41
#2024-06-10|3194.77
#2024-06-11|3191.52
#2024-06-12|3222.86
#2024-06-13|3213.67
#2024-06-14|3203.69
#2024-06-17|3215.41
#2024-06-18|3229.18
#2024-06-19|3233.97
#2024-06-20|3230.24
#2024-06-21|3219.51
#2024-06-24|3220.10
#2024-06-25|3229.92
#2024-06-26|3230.02
#2024-06-27|3232.29
#2024-06-28|3227.39
#2024-07-01|3233.04
#2024-07-02|3245.42
#2024-07-03|3268.97
#2024-07-04|3278.82
#2024-07-05|3287.41
#2024-07-08|3290.10
#2024-07-09|3288.57
#2024-07-10|3316.49
#2024-07-11|3320.92
#2024-07-12|3338.58
#2024-07-15|3342.30
#2024-07-16|3357.02
#2024-07-17|3327.36
#2024-07-18|3299.99
#2024-07-19|3273.86
#2024-07-22|3297.49
#2024-07-23|3297.90
#2024-07-24|3245.01
#2024-07-25|3222.36
#2024-07-26|3249.52
#2024-07-29|3252.74
#2024-07-30|3242.55
#2024-07-31|3293.48
#2024-08-01|3247.98
#2024-08-02|3177.74
#2024-08-05|3070.53
#2024-08-06|3110.90
#2024-08-07|3107.99
#2024-08-08|3153.15
#2024-08-09|3175.44
#2024-08-12|3173.99
#2024-08-13|3221.74
#2024-08-14|3240.02
#2024-08-15|3278.11
#2024-08-16|3300.03
#2024-08-19|3331.15
#2024-08-20|3330.68
#2024-08-21|3342.57
#2024-08-22|3322.61
#2024-08-23|3360.61
#2024-08-26|3356.90
#2024-08-27|3359.42
#2024-08-28|3345.32
#2024-08-29|3345.26
#2024-08-30|3371.70
#2024-09-02|3368.45
#2024-09-03|3314.33
#2024-09-04|3295.22
#2024-09-05|3286.36
#2024-09-06|3246.08
#2024-09-09|3264.11
#2024-09-10|3269.55
#2024-09-11|3289.52
#2024-09-12|3323.32
#2024-09-13|3348.67
#2024-09-16|3355.61
#2024-09-17|3357.59
#2024-09-18|3349.01
#2024-09-19|3402.99
#2024-09-20|3393.89
#2024-09-23|3403.04
#2024-09-24|3419.71
#2024-09-25|3414.15
#2024-09-26|3444.07
#2024-09-27|3456.34
#2024-09-30|3451.50
#2024-10-01|3425.96
#2024-10-02|3423.33
#2024-10-03|3410.87
#2024-10-04|3432.97
#2024-10-07|3418.52
#2024-10-08|3420.74
#2024-10-09|3436.42
#2024-10-10|3434.79
#2024-10-11|3455.09
#2024-10-14|3472.21
#2024-10-15|3451.97
#2024-10-16|3456.69
#2024-10-17|3455.54
#2024-10-18|3473.71
#2024-10-21|3459.43
#2024-10-22|3448.88
#2024-10-23|3420.18
#2024-10-24|3425.96
#2024-10-25|3423.90
#2024-10-28|3435.80
#2024-10-29|3437.55
#2024-10-30|3427.01
#2024-10-31|3377.62
#2024-11-01|3385.97
#2024-11-04|3385.65
#2024-11-05|3421.19
#2024-11-06|3474.96
#2024-11-07|3506.90
#2024-11-08|3511.65
#2024-11-11|3512.50
#2024-11-12|3487.21
#2024-11-13|3477.02
#2024-11-14|3460.29
#2024-11-15|3427.09
#2024-11-18|3438.11
#2024-11-19|3454.88
#2024-11-20|3448.45
#2024-11-21|3465.14
#2024-11-22|3478.93
#2024-11-25|3496.42
#2024-11-26|3500.76
#2024-11-27|3497.54
#2024-11-28|3497.90
#2024-11-29|3515.80
#2024-12-02|3524.55
#2024-12-03|3538.05
#2024-12-04|3554.02
#2024-12-05|3552.23
#2024-12-06|3559.06
#2024-12-09|3545.43
#2024-12-10|3528.24
#2024-12-11|3548.60
#2024-12-12|3535.81
#2024-12-13|3526.19
#2024-12-16|3533.21
#2024-12-17|3516.80
#2024-12-18|3438.12
#2024-12-19|3413.68
#2024-12-20|3434.43
#2024-12-23|3455.44
#2024-12-24|3483.04
#2024-12-25|3484.09
#2024-12-26|3486.33
#2024-12-27|3466.41
#2024-12-30|3435.84
#2024-12-31|3425.95
#2025-01-01|3426.28
#2025-01-02|3421.55
#2025-01-03|3452.58
#2025-01-06|3473.16
#2025-01-07|3449.19
#2025-01-08|3444.37
#2025-01-09|3441.56
#2025-01-10|3394.06
#2025-01-13|3386.16
#2025-01-14|3397.50
#2025-01-15|3450.37
#2025-01-16|3455.64
#2025-01-17|3480.61
#2025-01-20|3492.75
#2025-01-21|3519.17
#2025-01-22|3535.60
#2025-01-23|3549.67
#2025-01-24|3552.70
#2025-01-27|3516.83
#2025-01-28|3535.44
#2025-01-29|3530.05
#2025-01-30|3551.65
#2025-01-31|3535.62
#2025-02-03|3493.78
#2025-02-04|3525.51
#2025-02-05|3547.03
#2025-02-06|3561.15
#2025-02-07|3536.09
#2025-02-10|3552.28
#2025-02-11|3549.95
#2025-02-12|3544.18
#2025-02-13|3585.25
#2025-02-14|3594.20
#2025-02-17|3599.05
#2025-02-18|3609.49
#2025-02-19|3605.60
#2025-02-20|3592.43
#2025-02-21|3552.03
#2025-02-24|3536.61
#2025-02-25|3519.68
#2025-02-26|3528.17
#2025-02-27|3480.60
#2025-02-28|3501.60
#2025-03-03|3469.74
#2025-03-04|3430.86
#2025-03-05|3482.64
#2025-03-06|3451.85
#2025-03-07|3458.86
#2025-03-10|3381.04
#2025-03-11|3356.96
#2025-03-12|3373.65
#2025-03-13|3335.56
#2025-03-14|3396.25
#2025-03-17|3426.61
#2025-03-18|3411.25
#2025-03-19|3436.16
#2025-03-20|3428.59
#2025-03-21|3423.43
#2025-03-24|3464.22
#2025-03-25|3470.25
#2025-03-26|3439.83
#2025-03-27|3427.86
#2025-03-28|3374.94
#2025-03-31|3361.28
#2025-04-01|3381.50
#2025-04-02|3399.59
#2025-04-03|3260.87
#2025-04-04|3109.99
#2025-04-07|3032.10
#2025-04-08|3020.69
#2025-04-09|3196.08
#2025-04-10|3171.89
#2025-04-11|3217.91
#2025-04-14|3257.33
#2025-04-15|3267.70
#2025-04-16|3219.14
#2025-04-17|3228.95
#2025-04-18|3232.12
#2025-04-21|3189.07
#2025-04-22|3243.69
#2025-04-23|3293.39
#2025-04-24|3341.24
#2025-04-25|3359.90
#2025-04-28|3371.70
#2025-04-29|3388.75
#2025-04-30|3397.14
#2025-05-01|3404.09
#2025-05-02|3463.91
#2025-05-05|3452.61
#2025-05-06|3434.40
#2025-05-07|3443.94
#2025-05-08|3453.97
#2025-05-09|3460.30
#2025-05-12|3537.49
#2025-05-13|3561.04
#2025-05-14|3572.55
#2025-05-15|3581.75
#2025-05-16|3600.40
#2025-05-19|3607.65
#2025-05-20|3603.36
#2025-05-21|3570.82
#2025-05-22|3559.28
#2025-05-23|3550.07
#2025-05-26|3560.04
#2025-05-27|3605.36
#2025-05-28|3586.08
#2025-05-29|3603.76
#2025-05-30|3599.48
#2025-06-02|3612.99
#2025-06-03|3626.50
#2025-06-04|3639.32
#2025-06-05|3630.79
#2025-06-06|3653.59
#2025-06-09|3662.75
#2025-06-10|3679.12
#2025-06-11|3677.18
#2025-06-12|3687.10
#2025-06-13|3644.63
#2025-06-16|3678.39
#2025-06-17|3649.76
#2025-06-18|3649.02
#2025-06-19|3633.07
#2025-06-20|3632.59
#2025-06-23|3649.23
#2025-06-24|3703.47
#2025-06-25|3698.84
#2025-06-26|3732.06
#2025-06-27|3753.01
#2025-06-30|3766.41
#2025-07-01|3767.12
#2025-07-02|3783.12
#2025-07-03|3807.73
#2025-07-04|3804.93
#2025-07-07|3778.55
#2025-07-08|3777.02
#2025-07-09|3798.91
#2025-07-10|3807.32
#2025-07-11|3792.06
#2025-07-14|3796.82
#2025-07-15|3782.45
#2025-07-16|3787.70
#2025-07-17|3810.55
#2025-07-18|3816.43
#2025-07-21|3822.27
#2025-07-22|3824.61
#2025-07-23|3865.61
#2025-07-24|3871.90
#2025-07-25|3871.82
#2025-07-28|3863.30
#2025-07-29|3847.70
#2025-07-30|3841.73
#2025-07-31|3822.73
#2025-08-01|3772.91
#2025-08-04|3818.32
#2025-08-05|3815.55
#2025-08-06|3839.62
#2025-08-07|3849.46
#2025-08-08|3869.73
#2025-08-11|3860.83
#2025-08-12|3899.91
#2025-08-13|3927.18
#2025-08-14|3919.82
#2025-08-15|3921.69
#2025-08-18|3920.42
#2025-08-19|3905.83
#2025-08-20|3895.01
#2025-08-21|3882.33
#2025-08-22|3938.76
#2025-08-25|3928.94
#2025-08-26|3928.58
#2025-08-27|3931.74
#2025-08-28|3946.11
#2025-08-29|3927.00
#2025-09-01|3929.00
#2025-09-02|3902.20
#2025-09-03|3913.90
#2025-09-04|3938.46
#2025-09-05|3948.13
#2025-09-08|3962.61
#2025-09-09|3972.21
#2025-09-10|3985.78
#2025-09-11|4013.60
#2025-09-12|4016.00
#2025-09-15|4035.12
#2025-09-16|4037.40
#2025-09-17|4035.03
#2025-09-18|4049.15
#2025-09-19|4058.69
#2025-09-22|4072.38
#2025-09-23|4060.30
#2025-09-24|4044.97
#2025-09-25|4020.89
#2025-09-26|4033.21
#2025-09-29|4049.74
#2025-09-30|4067.52
#2025-10-01|4081.23
#2025-10-02|4092.01
#2025-10-03|4104.47
#2025-10-06|4116.57
#2025-10-07|4099.01
#2025-10-08|4114.49
#2025-10-09|4104.93
#2025-10-10|4017.08
#2025-10-13|4053.55
#2025-10-14|4042.06
#2025-10-15|4075.82
#2025-10-16|4069.77
#2025-10-17|4065.07
#2025-10-20|4115.98
#2025-10-21|4110.75
#2025-10-22|4092.66
#2025-10-23|4110.61
#2025-10-24|4137.57
#2025-10-27|4183.15
#2025-10-28|4185.05
#2025-10-29|4186.27
#2025-10-30|4148.52
#2025-10-31|4154.65
#2025-11-03|4161.24
#2025-11-04|4114.93
#2025-11-05|4118.00
#2025-11-06|4094.49
#2025-11-07|4092.63
#2025-11-10|4148.26
#2025-11-11|4163.71
#2025-11-12|4176.95
#2025-11-13|4130.51
#2025-11-14|4111.94
#2025-11-17|4078.88
#2025-11-18|4029.92
#2025-11-19|4035.71
#2025-11-20|4002.04
#2025-11-21|4012.08
#2025-11-24|4061.90
#2025-11-25|4099.48
#2025-11-26|4139.13
#2025-11-27|4142.19
#2025-11-28|4161.07
#2025-12-01|4144.13
#2025-12-02|4151.07
#2025-12-03|4165.91
#2025-12-04|4183.06
#2025-12-05|4185.25
#2025-12-08|4175.32
#2025-12-09|4168.82
#2025-12-10|4191.82
#2025-12-11|4206.83
#2025-12-12|4184.23
#2025-12-15|4178.59
#2025-12-16|4157.00
#2025-12-17|4124.49
#2025-12-18|4148.68
#2025-12-19|4178.42
#2025-12-22|4208.90
#2025-12-23|4226.17
#2025-12-24|4236.25
#2025-12-25|4236.72
#2025-12-26|4236.32
#2025-12-29|4228.14
#2025-12-30|4224.50
#2025-12-31|4202.39
#2026-01-01|4202.85
#2026-01-02|4224.73
#2026-01-05|4261.63
#2026-01-06|4292.14
#2026-01-07|4278.86
#2026-01-08|4271.52
#2026-01-09|4294.00
#2026-01-12|4308.14
#2026-01-13|4308.98
#2026-01-14|4306.60
#2026-01-15|4316.60
#2026-01-16|4317.12
#2026-01-19|4312.36
#2026-01-20|4252.34
#2026-01-21|4278.81
#2026-01-22|4311.96
#2026-01-23|4315.09
#2026-01-26|4340.57
#2026-01-27|4368.25
#2026-01-28|4370.30
#2026-01-29|4363.45
#2026-01-30|4335.88
#2026-02-02|4330.43
#2026-02-03|4339.61
#2026-02-04|4324.43
#2026-02-05|4271.85
#2026-02-06|4336.17
#2026-02-09|4388.20
#2026-02-10|4395.62
#2026-02-11|4396.54
#2026-02-12|4355.98
#2026-02-13|4344.46
#2026-02-16|4343.64
#2026-02-17|4342.72
#2026-02-18|4372.37
#2026-02-19|4366.27
#2026-02-20|4387.18
#2026-02-23|4360.31
#2026-02-24|4382.95
#2026-02-25|4420.96
#2026-02-26|4417.03
#2026-02-27|4406.46
#2026-03-02|4376.76
#2026-03-03|4290.68
#2026-03-04|4289.50
#2026-03-05|4280.42
#2026-03-06|4236.81
#2026-03-09|4222.78
#2026-03-10|4259.57
#2026-03-11|4255.51
#2026-03-12|4192.14
#2026-03-13|4156.09
#2026-03-16|4190.89
#2026-03-17|4213.93
#2026-03-18|4188.64
#2026-03-19|4143.78
#2026-03-20|4087.52
#2026-03-23|4097.93
#2026-03-24|4104.78
#2026-03-25|4149.22
#2026-03-26|4085.25
#2026-03-27|4030.07
#2026-03-30|4003.31
#2026-03-31|4076.11
#2026-04-01|4155.86
#2026-04-02|4137.86