Table Data - NASDAQ Global Excluding Japan Large Mid Cap Total Return Index
| Title | NASDAQ Global Excluding Japan Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQGXJPLMT |
| 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: NQGXJPLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 412.67 |
| 2001-04-02 | 408.01 |
| 2001-04-03 | 394.81 |
| 2001-04-04 | 396.29 |
| 2001-04-05 | 410.40 |
| 2001-04-06 | 405.34 |
| 2001-04-09 | 408.96 |
| 2001-04-10 | 418.45 |
| 2001-04-11 | 418.36 |
| 2001-04-12 | 423.92 |
| 2001-04-13 | . |
| 2001-04-16 | 421.80 |
| 2001-04-17 | 423.93 |
| 2001-04-18 | 437.56 |
| 2001-04-19 | 444.21 |
| 2001-04-20 | 442.20 |
| 2001-04-23 | 435.60 |
| 2001-04-24 | 431.98 |
| 2001-04-25 | 436.63 |
| 2001-04-26 | 439.44 |
| 2001-04-27 | 444.60 |
| 2001-04-30 | 445.01 |
| 2001-05-01 | 449.32 |
| 2001-05-02 | 449.66 |
| 2001-05-03 | 442.85 |
| 2001-05-04 | 448.09 |
| 2001-05-07 | 447.67 |
| 2001-05-08 | 446.30 |
| 2001-05-09 | 444.15 |
| 2001-05-10 | 445.85 |
| 2001-05-11 | 442.29 |
| 2001-05-14 | 440.26 |
| 2001-05-15 | 442.45 |
| 2001-05-16 | 452.37 |
| 2001-05-17 | 455.25 |
| 2001-05-18 | 456.26 |
| 2001-05-21 | 462.38 |
| 2001-05-22 | 461.18 |
| 2001-05-23 | 454.25 |
| 2001-05-24 | 455.27 |
| 2001-05-25 | 451.10 |
| 2001-05-28 | . |
| 2001-05-29 | 446.98 |
| 2001-05-30 | 440.59 |
| 2001-05-31 | 441.81 |
| 2001-06-01 | 442.92 |
| 2001-06-04 | 445.22 |
| 2001-06-05 | 450.74 |
| 2001-06-06 | 446.74 |
| 2001-06-07 | 448.46 |
| 2001-06-08 | 445.48 |
| 2001-06-11 | 440.80 |
| 2001-06-12 | 439.30 |
| 2001-06-13 | 437.25 |
| 2001-06-14 | 431.02 |
| 2001-06-15 | 429.34 |
| 2001-06-18 | 426.43 |
| 2001-06-19 | 427.13 |
| 2001-06-20 | 428.98 |
| 2001-06-21 | 432.49 |
| 2001-06-22 | 430.03 |
| 2001-06-25 | 429.10 |
| 2001-06-26 | 426.82 |
| 2001-06-27 | 425.45 |
| 2001-06-28 | 429.22 |
| 2001-06-29 | 430.46 |
| 2001-07-02 | 434.75 |
| 2001-07-03 | 432.96 |
| 2001-07-04 | . |
| 2001-07-05 | 426.06 |
| 2001-07-06 | 417.77 |
| 2001-07-09 | 419.68 |
| 2001-07-10 | 415.48 |
| 2001-07-11 | 413.74 |
| 2001-07-12 | 420.96 |
| 2001-07-13 | 423.19 |
| 2001-07-16 | 419.34 |
| 2001-07-17 | 421.18 |
| 2001-07-18 | 420.26 |
| 2001-07-19 | 423.24 |
| 2001-07-20 | 421.79 |
| 2001-07-23 | 416.85 |
| 2001-07-24 | 411.05 |
| 2001-07-25 | 414.43 |
| 2001-07-26 | 418.26 |
| 2001-07-27 | 420.90 |
| 2001-07-30 | 421.99 |
| 2001-07-31 | 425.06 |
| 2001-08-01 | 427.55 |
| 2001-08-02 | 429.33 |
| 2001-08-03 | 427.30 |
| 2001-08-06 | 423.32 |
| 2001-08-07 | 423.67 |
| 2001-08-08 | 417.23 |
| 2001-08-09 | 416.18 |
| 2001-08-10 | 417.60 |
| 2001-08-13 | 419.05 |
| 2001-08-14 | 419.43 |
| 2001-08-15 | 418.28 |
| 2001-08-16 | 417.67 |
| 2001-08-17 | 411.69 |
| 2001-08-20 | 413.20 |
| 2001-08-21 | 411.36 |
| 2001-08-22 | 414.09 |
| 2001-08-23 | 412.90 |
| 2001-08-24 | 419.97 |
| 2001-08-27 | 418.89 |
| 2001-08-28 | 413.36 |
| 2001-08-29 | 410.19 |
| 2001-08-30 | 403.30 |
| 2001-08-31 | 404.37 |
| 2001-09-03 | . |
| 2001-09-04 | 402.77 |
| 2001-09-05 | 400.15 |
| 2001-09-06 | 391.92 |
| 2001-09-07 | 385.57 |
| 2001-09-10 | 385.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 365.92 |
| 2001-09-18 | 363.20 |
| 2001-09-19 | 357.83 |
| 2001-09-20 | 346.13 |
| 2001-09-21 | 338.00 |
| 2001-09-24 | 351.51 |
| 2001-09-25 | 355.22 |
| 2001-09-26 | 355.06 |
| 2001-09-27 | 359.19 |
| 2001-09-28 | 367.08 |
| 2001-10-01 | 364.76 |
| 2001-10-02 | 368.13 |
| 2001-10-03 | 374.23 |
| 2001-10-04 | 376.65 |
| 2001-10-05 | 377.17 |
| 2001-10-08 | 374.83 |
| 2001-10-09 | 373.54 |
| 2001-10-10 | 381.05 |
| 2001-10-11 | 386.32 |
| 2001-10-12 | 384.75 |
| 2001-10-15 | 382.46 |
| 2001-10-16 | 385.49 |
| 2001-10-17 | 382.67 |
| 2001-10-18 | 378.60 |
| 2001-10-19 | 377.87 |
| 2001-10-22 | 382.77 |
| 2001-10-23 | 383.73 |
| 2001-10-24 | 384.85 |
| 2001-10-25 | 387.16 |
| 2001-10-26 | 390.17 |
| 2001-10-29 | 383.05 |
| 2001-10-30 | 376.33 |
| 2001-10-31 | 376.96 |
| 2001-11-01 | 383.99 |
| 2001-11-02 | 385.05 |
| 2001-11-05 | 390.62 |
| 2001-11-06 | 394.71 |
| 2001-11-07 | 395.23 |
| 2001-11-08 | 397.22 |
| 2001-11-09 | 396.54 |
| 2001-11-12 | 394.28 |
| 2001-11-13 | 401.20 |
| 2001-11-14 | 402.47 |
| 2001-11-15 | 403.20 |
| 2001-11-16 | 403.72 |
| 2001-11-19 | 407.40 |
| 2001-11-20 | 403.93 |
| 2001-11-21 | 401.96 |
| 2001-11-22 | . |
| 2001-11-23 | 405.69 |
| 2001-11-26 | 408.35 |
| 2001-11-27 | 405.76 |
| 2001-11-28 | 399.56 |
| 2001-11-29 | 402.27 |
| 2001-11-30 | 403.34 |
| 2001-12-03 | 400.29 |
| 2001-12-04 | 405.58 |
| 2001-12-05 | 415.20 |
| 2001-12-06 | 415.61 |
| 2001-12-07 | 412.44 |
| 2001-12-10 | 405.95 |
| 2001-12-11 | 405.16 |
| 2001-12-12 | 405.27 |
| 2001-12-13 | 399.37 |
| 2001-12-14 | 399.75 |
| 2001-12-17 | 405.14 |
| 2001-12-18 | 407.08 |
| 2001-12-19 | 407.31 |
| 2001-12-20 | 404.32 |
| 2001-12-21 | 405.87 |
| 2001-12-24 | 405.31 |
| 2001-12-25 | . |
| 2001-12-26 | 406.99 |
| 2001-12-27 | 411.22 |
| 2001-12-28 | 412.82 |
| 2001-12-31 | 410.74 |
| 2002-01-01 | . |
| 2002-01-02 | 412.36 |
| 2002-01-03 | 416.42 |
| 2002-01-04 | 418.40 |
| 2002-01-07 | 415.79 |
| 2002-01-08 | 413.56 |
| 2002-01-09 | 412.07 |
| 2002-01-10 | 411.43 |
| 2002-01-11 | 409.04 |
| 2002-01-14 | 405.20 |
| 2002-01-15 | 406.97 |
| 2002-01-16 | 400.64 |
| 2002-01-17 | 404.22 |
| 2002-01-18 | 401.37 |
| 2002-01-21 | . |
| 2002-01-22 | 399.06 |
| 2002-01-23 | 402.00 |
| 2002-01-24 | 403.94 |
| 2002-01-25 | 402.73 |
| 2002-01-28 | 402.95 |
| 2002-01-29 | 394.04 |
| 2002-01-30 | 395.38 |
| 2002-01-31 | 400.73 |
| 2002-02-01 | 399.10 |
| 2002-02-04 | 391.88 |
| 2002-02-05 | 389.31 |
| 2002-02-06 | 386.75 |
| 2002-02-07 | 386.80 |
| 2002-02-08 | 391.27 |
| 2002-02-11 | 396.57 |
| 2002-02-12 | 395.32 |
| 2002-02-13 | 398.35 |
| 2002-02-14 | 399.24 |
| 2002-02-15 | 395.67 |
| 2002-02-18 | . |
| 2002-02-19 | 388.07 |
| 2002-02-20 | 390.44 |
| 2002-02-21 | 387.28 |
| 2002-02-22 | 388.73 |
| 2002-02-25 | 394.21 |
| 2002-02-26 | 394.87 |
| 2002-02-27 | 396.45 |
| 2002-02-28 | 395.63 |
| 2002-03-01 | 402.84 |
| 2002-03-04 | 411.65 |
| 2002-03-05 | 409.92 |
| 2002-03-06 | 415.03 |
| 2002-03-07 | 414.98 |
| 2002-03-08 | 416.68 |
| 2002-03-11 | 417.06 |
| 2002-03-12 | 415.07 |
| 2002-03-13 | 412.69 |
| 2002-03-14 | 413.35 |
| 2002-03-15 | 417.47 |
| 2002-03-18 | 418.23 |
| 2002-03-19 | 419.71 |
| 2002-03-20 | 414.79 |
| 2002-03-21 | 414.69 |
| 2002-03-22 | 413.86 |
| 2002-03-25 | 408.61 |
| 2002-03-26 | 410.29 |
| 2002-03-27 | 411.67 |
| 2002-03-28 | 413.63 |
| 2002-03-29 | . |
| 2002-04-01 | 414.34 |
| 2002-04-02 | 411.52 |
| 2002-04-03 | 408.51 |
| 2002-04-04 | 407.74 |
| 2002-04-05 | 406.80 |
| 2002-04-08 | 405.34 |
| 2002-04-09 | 403.80 |
| 2002-04-10 | 408.14 |
| 2002-04-11 | 400.56 |
| 2002-04-12 | 402.66 |
| 2002-04-15 | 401.80 |
| 2002-04-16 | 409.83 |
| 2002-04-17 | 410.50 |
| 2002-04-18 | 409.73 |
| 2002-04-19 | 410.05 |
| 2002-04-22 | 405.09 |
| 2002-04-23 | 403.20 |
| 2002-04-24 | 401.35 |
| 2002-04-25 | 400.22 |
| 2002-04-26 | 396.01 |
| 2002-04-29 | 392.99 |
| 2002-04-30 | 396.46 |
| 2002-05-01 | 399.13 |
| 2002-05-02 | 398.10 |
| 2002-05-03 | 395.73 |
| 2002-05-06 | 390.29 |
| 2002-05-07 | 388.02 |
| 2002-05-08 | 399.66 |
| 2002-05-09 | 395.44 |
| 2002-05-10 | 390.65 |
| 2002-05-13 | 395.87 |
| 2002-05-14 | 401.96 |
| 2002-05-15 | 402.40 |
| 2002-05-16 | 403.48 |
| 2002-05-17 | 406.41 |
| 2002-05-20 | 402.37 |
| 2002-05-21 | 398.67 |
| 2002-05-22 | 399.53 |
| 2002-05-23 | 401.79 |
| 2002-05-24 | 399.15 |
| 2002-05-27 | . |
| 2002-05-28 | 396.83 |
| 2002-05-29 | 395.02 |
| 2002-05-30 | 393.41 |
| 2002-05-31 | 394.45 |
| 2002-06-03 | 387.66 |
| 2002-06-04 | 386.07 |
| 2002-06-05 | 386.86 |
| 2002-06-06 | 382.20 |
| 2002-06-07 | 380.29 |
| 2002-06-10 | 381.09 |
| 2002-06-11 | 377.35 |
| 2002-06-12 | 376.87 |
| 2002-06-13 | 373.34 |
| 2002-06-14 | 370.34 |
| 2002-06-17 | 379.88 |
| 2002-06-18 | 380.05 |
| 2002-06-19 | 374.76 |
| 2002-06-20 | 370.08 |
| 2002-06-21 | 365.94 |
| 2002-06-24 | 364.66 |
| 2002-06-25 | 362.13 |
| 2002-06-26 | 360.38 |
| 2002-06-27 | 365.19 |
| 2002-06-28 | 369.29 |
| 2002-07-01 | 364.03 |
| 2002-07-02 | 355.56 |
| 2002-07-03 | 353.71 |
| 2002-07-04 | . |
| 2002-07-05 | 367.82 |
| 2002-07-08 | 366.13 |
| 2002-07-09 | 360.03 |
| 2002-07-10 | 348.83 |
| 2002-07-11 | 346.55 |
| 2002-07-12 | 346.09 |
| 2002-07-15 | 341.72 |
| 2002-07-16 | 338.31 |
| 2002-07-17 | 342.30 |
| 2002-07-18 | 337.73 |
| 2002-07-19 | 325.69 |
| 2002-07-22 | 313.21 |
| 2002-07-23 | 304.49 |
| 2002-07-24 | 313.95 |
| 2002-07-25 | 316.31 |
| 2002-07-26 | 318.72 |
| 2002-07-29 | 334.45 |
| 2002-07-30 | 336.51 |
| 2002-07-31 | 338.16 |
| 2002-08-01 | 328.14 |
| 2002-08-02 | 323.34 |
| 2002-08-05 | 312.53 |
| 2002-08-06 | 320.15 |
| 2002-08-07 | 324.46 |
| 2002-08-08 | 334.52 |
| 2002-08-09 | 337.13 |
| 2002-08-12 | 334.76 |
| 2002-08-13 | 330.98 |
| 2002-08-14 | 338.09 |
| 2002-08-15 | 343.12 |
| 2002-08-16 | 343.87 |
| 2002-08-19 | 350.96 |
| 2002-08-20 | 346.58 |
| 2002-08-21 | 351.10 |
| 2002-08-22 | 355.58 |
| 2002-08-23 | 348.78 |
| 2002-08-26 | 349.92 |
| 2002-08-27 | 348.82 |
| 2002-08-28 | 340.97 |
| 2002-08-29 | 339.81 |
| 2002-08-30 | 339.93 |
| 2002-09-02 | . |
| 2002-09-03 | 326.60 |
| 2002-09-04 | 330.33 |
| 2002-09-05 | 326.21 |
| 2002-09-06 | 331.88 |
| 2002-09-09 | 332.72 |
| 2002-09-10 | 336.06 |
| 2002-09-11 | 337.88 |
| 2002-09-12 | 329.63 |
| 2002-09-13 | 328.49 |
| 2002-09-16 | 327.74 |
| 2002-09-17 | 323.06 |
| 2002-09-18 | 319.13 |
| 2002-09-19 | 311.52 |
| 2002-09-20 | 312.05 |
| 2002-09-23 | 306.12 |
| 2002-09-24 | 301.34 |
| 2002-09-25 | 307.32 |
| 2002-09-26 | 314.30 |
| 2002-09-27 | 307.76 |
| 2002-09-30 | 302.17 |
| 2002-10-01 | 310.44 |
| 2002-10-02 | 307.72 |
| 2002-10-03 | 304.48 |
| 2002-10-04 | 297.84 |
| 2002-10-07 | 292.65 |
| 2002-10-08 | 294.26 |
| 2002-10-09 | 288.61 |
| 2002-10-10 | 296.64 |
| 2002-10-11 | 308.14 |
| 2002-10-14 | 309.16 |
| 2002-10-15 | 323.42 |
| 2002-10-16 | 317.13 |
| 2002-10-17 | 324.34 |
| 2002-10-18 | 325.32 |
| 2002-10-21 | 329.35 |
| 2002-10-22 | 326.17 |
| 2002-10-23 | 325.61 |
| 2002-10-24 | 324.32 |
| 2002-10-25 | 327.76 |
| 2002-10-28 | 327.73 |
| 2002-10-29 | 322.17 |
| 2002-10-30 | 326.15 |
| 2002-10-31 | 327.08 |
| 2002-11-01 | 330.11 |
| 2002-11-04 | 335.09 |
| 2002-11-05 | 337.32 |
| 2002-11-06 | 338.46 |
| 2002-11-07 | 332.70 |
| 2002-11-08 | 330.23 |
| 2002-11-11 | 324.63 |
| 2002-11-12 | 327.43 |
| 2002-11-13 | 326.32 |
| 2002-11-14 | 333.02 |
| 2002-11-15 | 335.70 |
| 2002-11-18 | 334.65 |
| 2002-11-19 | 333.33 |
| 2002-11-20 | 336.74 |
| 2002-11-21 | 344.21 |
| 2002-11-22 | 343.73 |
| 2002-11-25 | 343.34 |
| 2002-11-26 | 336.74 |
| 2002-11-27 | 344.49 |
| 2002-11-28 | . |
| 2002-11-29 | 345.04 |
| 2002-12-02 | 344.95 |
| 2002-12-03 | 339.88 |
| 2002-12-04 | 338.75 |
| 2002-12-05 | 335.39 |
| 2002-12-06 | 336.92 |
| 2002-12-09 | 330.25 |
| 2002-12-10 | 333.58 |
| 2002-12-11 | 334.49 |
| 2002-12-12 | 333.38 |
| 2002-12-13 | 329.78 |
| 2002-12-16 | 336.66 |
| 2002-12-17 | 334.62 |
| 2002-12-18 | 329.82 |
| 2002-12-19 | 327.83 |
| 2002-12-20 | 331.74 |
| 2002-12-23 | 332.34 |
| 2002-12-24 | 331.41 |
| 2002-12-25 | . |
| 2002-12-26 | 330.94 |
| 2002-12-27 | 325.36 |
| 2002-12-30 | 327.14 |
| 2002-12-31 | 328.41 |
| 2003-01-01 | . |
| 2003-01-02 | 337.15 |
| 2003-01-03 | 338.40 |
| 2003-01-06 | 344.46 |
| 2003-01-07 | 341.62 |
| 2003-01-08 | 336.90 |
| 2003-01-09 | 342.18 |
| 2003-01-10 | 343.06 |
| 2003-01-13 | 343.22 |
| 2003-01-14 | 345.20 |
| 2003-01-15 | 340.87 |
| 2003-01-16 | 339.88 |
| 2003-01-17 | 335.22 |
| 2003-01-20 | . |
| 2003-01-21 | 329.75 |
| 2003-01-22 | 326.30 |
| 2003-01-23 | 328.52 |
| 2003-01-24 | 321.87 |
| 2003-01-27 | 315.38 |
| 2003-01-28 | 318.17 |
| 2003-01-29 | 320.06 |
| 2003-01-30 | 316.67 |
| 2003-01-31 | 319.43 |
| 2003-02-03 | 321.83 |
| 2003-02-04 | 317.31 |
| 2003-02-05 | 317.48 |
| 2003-02-06 | 314.09 |
| 2003-02-07 | 310.92 |
| 2003-02-10 | 311.34 |
| 2003-02-11 | 311.28 |
| 2003-02-12 | 307.41 |
| 2003-02-13 | 306.85 |
| 2003-02-14 | 311.89 |
| 2003-02-17 | . |
| 2003-02-18 | 318.13 |
| 2003-02-19 | 315.24 |
| 2003-02-20 | 313.56 |
| 2003-02-21 | 316.98 |
| 2003-02-24 | 312.18 |
| 2003-02-25 | 310.72 |
| 2003-02-26 | 307.99 |
| 2003-02-27 | 310.66 |
| 2003-02-28 | 313.14 |
| 2003-03-03 | 312.71 |
| 2003-03-04 | 308.12 |
| 2003-03-05 | 309.42 |
| 2003-03-06 | 306.81 |
| 2003-03-07 | 307.18 |
| 2003-03-10 | 300.45 |
| 2003-03-11 | 298.50 |
| 2003-03-12 | 296.61 |
| 2003-03-13 | 306.40 |
| 2003-03-14 | 309.36 |
| 2003-03-17 | 318.06 |
| 2003-03-18 | 319.35 |
| 2003-03-19 | 321.83 |
| 2003-03-20 | 322.67 |
| 2003-03-21 | 329.54 |
| 2003-03-24 | 319.11 |
| 2003-03-25 | 322.75 |
| 2003-03-26 | 321.60 |
| 2003-03-27 | 320.27 |
| 2003-03-28 | 319.07 |
| 2003-03-31 | 313.47 |
| 2003-04-01 | 316.89 |
| 2003-04-02 | 324.32 |
| 2003-04-03 | 323.53 |
| 2003-04-04 | 325.03 |
| 2003-04-07 | 328.04 |
| 2003-04-08 | 326.60 |
| 2003-04-09 | 323.60 |
| 2003-04-10 | 324.32 |
| 2003-04-11 | 323.99 |
| 2003-04-14 | 329.03 |
| 2003-04-15 | 332.23 |
| 2003-04-16 | 329.67 |
| 2003-04-17 | 333.95 |
| 2003-04-18 | . |
| 2003-04-21 | 333.39 |
| 2003-04-22 | 339.26 |
| 2003-04-23 | 342.28 |
| 2003-04-24 | 339.28 |
| 2003-04-25 | 334.98 |
| 2003-04-28 | 340.66 |
| 2003-04-29 | 341.68 |
| 2003-04-30 | 342.68 |
| 2003-05-01 | 343.21 |
| 2003-05-02 | 346.76 |
| 2003-05-05 | 347.49 |
| 2003-05-06 | 351.18 |
| 2003-05-07 | 349.31 |
| 2003-05-08 | 345.56 |
| 2003-05-09 | 349.91 |
| 2003-05-12 | 353.71 |
| 2003-05-13 | 353.18 |
| 2003-05-14 | 352.73 |
| 2003-05-15 | 355.27 |
| 2003-05-16 | 355.75 |
| 2003-05-19 | 348.37 |
| 2003-05-20 | 348.20 |
| 2003-05-21 | 348.89 |
| 2003-05-22 | 352.33 |
| 2003-05-23 | 353.43 |
| 2003-05-26 | . |
| 2003-05-27 | 358.82 |
| 2003-05-28 | 360.22 |
| 2003-05-29 | 360.49 |
| 2003-05-30 | 363.81 |
| 2003-06-02 | 366.78 |
| 2003-06-03 | 366.93 |
| 2003-06-04 | 371.54 |
| 2003-06-05 | 373.60 |
| 2003-06-06 | 373.95 |
| 2003-06-09 | 370.44 |
| 2003-06-10 | 372.45 |
| 2003-06-11 | 377.85 |
| 2003-06-12 | 379.05 |
| 2003-06-13 | 375.78 |
| 2003-06-16 | 383.13 |
| 2003-06-17 | 384.60 |
| 2003-06-18 | 383.61 |
| 2003-06-19 | 378.35 |
| 2003-06-20 | 378.66 |
| 2003-06-23 | 372.46 |
| 2003-06-24 | 372.12 |
| 2003-06-25 | 371.51 |
| 2003-06-26 | 373.05 |
| 2003-06-27 | 371.04 |
| 2003-06-30 | 369.84 |
| 2003-07-01 | 371.05 |
| 2003-07-02 | 375.43 |
| 2003-07-03 | 374.60 |
| 2003-07-04 | . |
| 2003-07-07 | 380.12 |
| 2003-07-08 | 380.32 |
| 2003-07-09 | 378.36 |
| 2003-07-10 | 374.15 |
| 2003-07-11 | 377.10 |
| 2003-07-14 | 380.63 |
| 2003-07-15 | 378.39 |
| 2003-07-16 | 376.13 |
| 2003-07-17 | 371.46 |
| 2003-07-18 | 374.51 |
| 2003-07-21 | 370.99 |
| 2003-07-22 | 373.94 |
| 2003-07-23 | 374.94 |
| 2003-07-24 | 375.60 |
| 2003-07-25 | 379.56 |
| 2003-07-28 | 380.32 |
| 2003-07-29 | 378.36 |
| 2003-07-30 | 377.15 |
| 2003-07-31 | 377.87 |
| 2003-08-01 | 374.73 |
| 2003-08-04 | 375.02 |
| 2003-08-05 | 371.31 |
| 2003-08-06 | 370.20 |
| 2003-08-07 | 372.56 |
| 2003-08-08 | 373.78 |
| 2003-08-11 | 375.33 |
| 2003-08-12 | 378.25 |
| 2003-08-13 | 377.72 |
| 2003-08-14 | 380.32 |
| 2003-08-15 | 380.77 |
| 2003-08-18 | 383.47 |
| 2003-08-19 | 383.94 |
| 2003-08-20 | 383.65 |
| 2003-08-21 | 384.42 |
| 2003-08-22 | 381.42 |
| 2003-08-25 | 380.76 |
| 2003-08-26 | 380.25 |
| 2003-08-27 | 381.43 |
| 2003-08-28 | 383.60 |
| 2003-08-29 | 385.25 |
| 2003-09-01 | . |
| 2003-09-02 | 389.29 |
| 2003-09-03 | 391.62 |
| 2003-09-04 | 392.71 |
| 2003-09-05 | 391.94 |
| 2003-09-08 | 395.77 |
| 2003-09-09 | 393.25 |
| 2003-09-10 | 389.18 |
| 2003-09-11 | 390.77 |
| 2003-09-12 | 391.65 |
| 2003-09-15 | 390.83 |
| 2003-09-16 | 394.62 |
| 2003-09-17 | 394.78 |
| 2003-09-18 | 398.95 |
| 2003-09-19 | 398.14 |
| 2003-09-22 | 393.93 |
| 2003-09-23 | 395.29 |
| 2003-09-24 | 390.79 |
| 2003-09-25 | 388.62 |
| 2003-09-26 | 385.61 |
| 2003-09-29 | 387.92 |
| 2003-09-30 | 384.94 |
| 2003-10-01 | 392.39 |
| 2003-10-02 | 394.03 |
| 2003-10-03 | 398.63 |
| 2003-10-06 | 400.12 |
| 2003-10-07 | 401.66 |
| 2003-10-08 | 400.87 |
| 2003-10-09 | 403.77 |
| 2003-10-10 | 404.11 |
| 2003-10-13 | 406.74 |
| 2003-10-14 | 407.46 |
| 2003-10-15 | 407.14 |
| 2003-10-16 | 408.63 |
| 2003-10-17 | 405.01 |
| 2003-10-20 | 406.58 |
| 2003-10-21 | 407.48 |
| 2003-10-22 | 402.79 |
| 2003-10-23 | 401.94 |
| 2003-10-24 | 401.02 |
| 2003-10-27 | 402.21 |
| 2003-10-28 | 406.92 |
| 2003-10-29 | 408.17 |
| 2003-10-30 | 408.70 |
| 2003-10-31 | 409.05 |
| 2003-11-03 | 411.99 |
| 2003-11-04 | 410.62 |
| 2003-11-05 | 409.82 |
| 2003-11-06 | 411.02 |
| 2003-11-07 | 411.75 |
| 2003-11-10 | 409.28 |
| 2003-11-11 | 408.29 |
| 2003-11-12 | 413.22 |
| 2003-11-13 | 414.80 |
| 2003-11-14 | 413.84 |
| 2003-11-17 | 409.60 |
| 2003-11-18 | 408.24 |
| 2003-11-19 | 409.37 |
| 2003-11-20 | 406.88 |
| 2003-11-21 | 407.81 |
| 2003-11-24 | 412.43 |
| 2003-11-25 | 413.74 |
| 2003-11-26 | 415.91 |
| 2003-11-27 | . |
| 2003-11-28 | 416.99 |
| 2003-12-01 | 421.97 |
| 2003-12-02 | 422.13 |
| 2003-12-03 | 422.58 |
| 2003-12-04 | 422.74 |
| 2003-12-05 | 420.52 |
| 2003-12-08 | 422.48 |
| 2003-12-09 | 421.07 |
| 2003-12-10 | 419.97 |
| 2003-12-11 | 422.98 |
| 2003-12-12 | 425.09 |
| 2003-12-15 | 424.24 |
| 2003-12-16 | 425.11 |
| 2003-12-17 | 425.74 |
| 2003-12-18 | 430.15 |
| 2003-12-19 | 430.29 |
| 2003-12-22 | 431.70 |
| 2003-12-23 | 433.25 |
| 2003-12-24 | 433.68 |
| 2003-12-25 | . |
| 2003-12-26 | 434.19 |
| 2003-12-29 | 438.62 |
| 2003-12-30 | 439.94 |
| 2003-12-31 | 441.62 |
| 2004-01-01 | . |
| 2004-01-02 | 442.74 |
| 2004-01-05 | 448.36 |
| 2004-01-06 | 449.49 |
| 2004-01-07 | 448.94 |
| 2004-01-08 | 451.81 |
| 2004-01-09 | 450.93 |
| 2004-01-12 | 451.66 |
| 2004-01-13 | 450.30 |
| 2004-01-14 | 452.43 |
| 2004-01-15 | 451.54 |
| 2004-01-16 | 452.78 |
| 2004-01-19 | . |
| 2004-01-20 | 455.00 |
| 2004-01-21 | 457.99 |
| 2004-01-22 | 458.14 |
| 2004-01-23 | 457.19 |
| 2004-01-26 | 458.88 |
| 2004-01-27 | 457.09 |
| 2004-01-28 | 453.02 |
| 2004-01-29 | 450.15 |
| 2004-01-30 | 449.49 |
| 2004-02-02 | 450.69 |
| 2004-02-03 | 451.71 |
| 2004-02-04 | 448.44 |
| 2004-02-05 | 449.60 |
| 2004-02-06 | 455.50 |
| 2004-02-09 | 457.10 |
| 2004-02-10 | 458.90 |
| 2004-02-11 | 462.10 |
| 2004-02-12 | 462.50 |
| 2004-02-13 | 460.68 |
| 2004-02-16 | . |
| 2004-02-17 | 465.45 |
| 2004-02-18 | 464.40 |
| 2004-02-19 | 462.71 |
| 2004-02-20 | 459.59 |
| 2004-02-23 | 458.38 |
| 2004-02-24 | 457.77 |
| 2004-02-25 | 458.47 |
| 2004-02-26 | 458.34 |
| 2004-02-27 | 459.03 |
| 2004-03-01 | 463.98 |
| 2004-03-02 | 461.81 |
| 2004-03-03 | 459.60 |
| 2004-03-04 | 462.10 |
| 2004-03-05 | 465.16 |
| 2004-03-08 | 462.44 |
| 2004-03-09 | 460.00 |
| 2004-03-10 | 452.86 |
| 2004-03-11 | 445.26 |
| 2004-03-12 | 448.07 |
| 2004-03-15 | 441.97 |
| 2004-03-16 | 445.46 |
| 2004-03-17 | 449.54 |
| 2004-03-18 | 449.54 |
| 2004-03-19 | 446.96 |
| 2004-03-22 | 440.32 |
| 2004-03-23 | 439.46 |
| 2004-03-24 | 437.63 |
| 2004-03-25 | 443.15 |
| 2004-03-26 | 442.89 |
| 2004-03-29 | 448.85 |
| 2004-03-30 | 450.85 |
| 2004-03-31 | 452.02 |
| 2004-04-01 | 456.28 |
| 2004-04-02 | 458.80 |
| 2004-04-05 | 460.72 |
| 2004-04-06 | 460.02 |
| 2004-04-07 | 459.37 |
| 2004-04-08 | 458.99 |
| 2004-04-09 | . |
| 2004-04-12 | 460.23 |
| 2004-04-13 | 455.09 |
| 2004-04-14 | 451.95 |
| 2004-04-15 | 451.88 |
| 2004-04-16 | 454.99 |
| 2004-04-19 | 455.74 |
| 2004-04-20 | 451.03 |
| 2004-04-21 | 450.59 |
| 2004-04-22 | 454.92 |
| 2004-04-23 | 455.45 |
| 2004-04-26 | 454.98 |
| 2004-04-27 | 455.57 |
| 2004-04-28 | 448.70 |
| 2004-04-29 | 445.30 |
| 2004-04-30 | 442.64 |
| 2004-05-03 | 445.49 |
| 2004-05-04 | 448.59 |
| 2004-05-05 | 450.34 |
| 2004-05-06 | 445.70 |
| 2004-05-07 | 439.29 |
| 2004-05-10 | 430.40 |
| 2004-05-11 | 433.74 |
| 2004-05-12 | 434.26 |
| 2004-05-13 | 434.24 |
| 2004-05-14 | 432.90 |
| 2004-05-17 | 428.76 |
| 2004-05-18 | 431.73 |
| 2004-05-19 | 435.33 |
| 2004-05-20 | 433.26 |
| 2004-05-21 | 435.65 |
| 2004-05-24 | 436.93 |
| 2004-05-25 | 442.17 |
| 2004-05-26 | 444.00 |
| 2004-05-27 | 448.57 |
| 2004-05-28 | 447.70 |
| 2004-05-31 | . |
| 2004-06-01 | 447.24 |
| 2004-06-02 | 449.13 |
| 2004-06-03 | 446.17 |
| 2004-06-04 | 448.79 |
| 2004-06-07 | 455.89 |
| 2004-06-08 | 456.13 |
| 2004-06-09 | 451.05 |
| 2004-06-10 | 452.12 |
| 2004-06-11 | . |
| 2004-06-14 | 446.34 |
| 2004-06-15 | 449.15 |
| 2004-06-16 | 450.09 |
| 2004-06-17 | 450.53 |
| 2004-06-18 | 452.17 |
| 2004-06-21 | 450.96 |
| 2004-06-22 | 450.67 |
| 2004-06-23 | 453.89 |
| 2004-06-24 | 455.33 |
| 2004-06-25 | 453.96 |
| 2004-06-28 | 454.43 |
| 2004-06-29 | 453.82 |
| 2004-06-30 | 455.41 |
| 2004-07-01 | 452.39 |
| 2004-07-02 | 452.07 |
| 2004-07-05 | . |
| 2004-07-06 | 448.81 |
| 2004-07-07 | 450.42 |
| 2004-07-08 | 448.41 |
| 2004-07-09 | 449.37 |
| 2004-07-12 | 449.29 |
| 2004-07-13 | 448.70 |
| 2004-07-14 | 448.09 |
| 2004-07-15 | 445.36 |
| 2004-07-16 | 445.28 |
| 2004-07-19 | 444.49 |
| 2004-07-20 | 445.79 |
| 2004-07-21 | 441.65 |
| 2004-07-22 | 440.63 |
| 2004-07-23 | 436.31 |
| 2004-07-26 | 434.34 |
| 2004-07-27 | 437.28 |
| 2004-07-28 | 437.45 |
| 2004-07-29 | 440.85 |
| 2004-07-30 | 441.51 |
| 2004-08-02 | 442.37 |
| 2004-08-03 | 441.57 |
| 2004-08-04 | 439.87 |
| 2004-08-05 | 435.74 |
| 2004-08-06 | 430.91 |
| 2004-08-09 | 430.20 |
| 2004-08-10 | 434.98 |
| 2004-08-11 | 432.07 |
| 2004-08-12 | 428.92 |
| 2004-08-13 | 430.20 |
| 2004-08-16 | 435.00 |
| 2004-08-17 | 435.80 |
| 2004-08-18 | 439.04 |
| 2004-08-19 | 439.67 |
| 2004-08-20 | 441.24 |
| 2004-08-23 | 440.88 |
| 2004-08-24 | 440.01 |
| 2004-08-25 | 442.56 |
| 2004-08-26 | 443.67 |
| 2004-08-27 | 444.98 |
| 2004-08-30 | 442.53 |
| 2004-08-31 | 443.98 |
| 2004-09-01 | 446.17 |
| 2004-09-02 | 449.49 |
| 2004-09-03 | 447.87 |
| 2004-09-06 | . |
| 2004-09-07 | 450.81 |
| 2004-09-08 | 449.98 |
| 2004-09-09 | 450.27 |
| 2004-09-10 | 453.72 |
| 2004-09-13 | 455.35 |
| 2004-09-14 | 456.40 |
| 2004-09-15 | 452.76 |
| 2004-09-16 | 454.48 |
| 2004-09-17 | 456.53 |
| 2004-09-20 | 454.73 |
| 2004-09-21 | 458.66 |
| 2004-09-22 | 454.06 |
| 2004-09-23 | 452.69 |
| 2004-09-24 | 453.02 |
| 2004-09-27 | 450.46 |
| 2004-09-28 | 452.96 |
| 2004-09-29 | 454.83 |
| 2004-09-30 | 455.65 |
| 2004-10-01 | 462.18 |
| 2004-10-04 | 463.80 |
| 2004-10-05 | 464.28 |
| 2004-10-06 | 466.25 |
| 2004-10-07 | 463.07 |
| 2004-10-08 | 461.91 |
| 2004-10-11 | 461.96 |
| 2004-10-12 | 458.99 |
| 2004-10-13 | 456.43 |
| 2004-10-14 | 454.41 |
| 2004-10-15 | 456.44 |
| 2004-10-18 | 457.84 |
| 2004-10-19 | 456.66 |
| 2004-10-20 | 456.38 |
| 2004-10-21 | 458.26 |
| 2004-10-22 | 455.87 |
| 2004-10-25 | 454.85 |
| 2004-10-26 | 459.23 |
| 2004-10-27 | 464.80 |
| 2004-10-28 | 465.97 |
| 2004-10-29 | 466.47 |
| 2004-11-01 | 467.93 |
| 2004-11-02 | 468.85 |
| 2004-11-03 | 474.57 |
| 2004-11-04 | 479.75 |
| 2004-11-05 | 482.19 |
| 2004-11-08 | 481.91 |
| 2004-11-09 | 481.51 |
| 2004-11-10 | 481.93 |
| 2004-11-11 | 485.65 |
| 2004-11-12 | 489.74 |
| 2004-11-15 | 490.05 |
| 2004-11-16 | 487.71 |
| 2004-11-17 | 491.93 |
| 2004-11-18 | 491.61 |
| 2004-11-19 | 488.03 |
| 2004-11-22 | 488.67 |
| 2004-11-23 | 489.78 |
| 2004-11-24 | 492.19 |
| 2004-11-25 | . |
| 2004-11-26 | 494.54 |
| 2004-11-29 | 494.05 |
| 2004-11-30 | 492.31 |
| 2004-12-01 | 498.30 |
| 2004-12-02 | 498.51 |
| 2004-12-03 | 499.24 |
| 2004-12-06 | 499.03 |
| 2004-12-07 | 495.91 |
| 2004-12-08 | 494.19 |
| 2004-12-09 | 494.37 |
| 2004-12-10 | 494.13 |
| 2004-12-13 | 498.89 |
| 2004-12-14 | 500.59 |
| 2004-12-15 | 503.43 |
| 2004-12-16 | 501.80 |
| 2004-12-17 | 498.62 |
| 2004-12-20 | 501.24 |
| 2004-12-21 | 503.54 |
| 2004-12-22 | 505.56 |
| 2004-12-23 | 507.30 |
| 2004-12-24 | . |
| 2004-12-27 | 507.68 |
| 2004-12-28 | 510.04 |
| 2004-12-29 | 510.04 |
| 2004-12-30 | 510.96 |
| 2004-12-31 | 510.60 |
| 2005-01-03 | 507.02 |
| 2005-01-04 | 501.13 |
| 2005-01-05 | 497.91 |
| 2005-01-06 | 498.13 |
| 2005-01-07 | 497.27 |
| 2005-01-10 | 499.13 |
| 2005-01-11 | 496.93 |
| 2005-01-12 | 498.71 |
| 2005-01-13 | 496.19 |
| 2005-01-14 | 497.59 |
| 2005-01-17 | . |
| 2005-01-18 | 500.44 |
| 2005-01-19 | 498.11 |
| 2005-01-20 | 493.99 |
| 2005-01-21 | 492.80 |
| 2005-01-24 | 492.21 |
| 2005-01-25 | 493.06 |
| 2005-01-26 | 496.63 |
| 2005-01-27 | 497.22 |
#2005-01-28| 495.65
#2005-01-31| 500.00
#2005-02-01| 502.82
#2005-02-02| 504.90
#2005-02-03| 503.30
#2005-02-04| 508.11
#2005-02-07| 507.58
#2005-02-08| 507.34
#2005-02-09| 504.97
#2005-02-10| 507.73
#2005-02-11| 511.25
#2005-02-14| 513.26
#2005-02-15| 514.91
#2005-02-16| 514.45
#2005-02-17| 513.43
#2005-02-18| 514.20
#2005-02-21| .
#2005-02-22| 510.87
#2005-02-23| 511.20
#2005-02-24| 514.02
#2005-02-25| 519.14
#2005-02-28| 518.34
#2005-03-01| 519.90
#2005-03-02| 519.08
#2005-03-03| 519.56
#2005-03-04| 525.39
#2005-03-07| 525.64
#2005-03-08| 525.40
#2005-03-09| 521.67
#2005-03-10| 520.76
#2005-03-11| 519.95
#2005-03-14| 520.39
#2005-03-15| 518.18
#2005-03-16| 515.14
#2005-03-17| 515.23
#2005-03-18| 514.18
#2005-03-21| 511.16
#2005-03-22| 508.76
#2005-03-23| 504.77
#2005-03-24| 504.74
#2005-03-25| .
#2005-03-28| 504.27
#2005-03-29| 501.88
#2005-03-30| 506.11
#2005-03-31| 507.43
#2005-04-01| 506.64
#2005-04-04| 504.74
#2005-04-05| 507.41
#2005-04-06| 508.90
#2005-04-07| 511.97
#2005-04-08| 509.16
#2005-04-11| 509.97
#2005-04-12| 510.09
#2005-04-13| 507.41
#2005-04-14| 502.04
#2005-04-15| 495.82
#2005-04-18| 494.18
#2005-04-19| 498.26
#2005-04-20| 494.36
#2005-04-21| 500.35
#2005-04-22| 499.69
#2005-04-25| 501.94
#2005-04-26| 498.80
#2005-04-27| 497.60
#2005-04-28| 493.40
#2005-04-29| 496.98
#2005-05-02| 498.43
#2005-05-03| 499.16
#2005-05-04| 505.09
#2005-05-05| 505.65
#2005-05-06| 505.40
#2005-05-09| 506.70
#2005-05-10| 503.10
#2005-05-11| 503.07
#2005-05-12| 499.47
#2005-05-13| 496.90
#2005-05-16| 498.71
#2005-05-17| 501.15
#2005-05-18| 506.49
#2005-05-19| 509.01
#2005-05-20| 507.78
#2005-05-23| 510.29
#2005-05-24| 510.71
#2005-05-25| 509.30
#2005-05-26| 511.65
#2005-05-27| 512.93
#2005-05-30| .
#2005-05-31| 509.91
#2005-06-01| 513.71
#2005-06-02| 514.97
#2005-06-03| 513.14
#2005-06-06| 513.47
#2005-06-07| 514.89
#2005-06-08| 514.86
#2005-06-09| 514.80
#2005-06-10| 514.43
#2005-06-13| 514.73
#2005-06-14| 515.85
#2005-06-15| 517.34
#2005-06-16| 519.46
#2005-06-17| 523.35
#2005-06-20| 522.11
#2005-06-21| 521.87
#2005-06-22| 522.72
#2005-06-23| 518.98
#2005-06-24| 515.77
#2005-06-27| 515.00
#2005-06-28| 518.15
#2005-06-29| 518.09
#2005-06-30| 516.01
#2005-07-01| 516.32
#2005-07-04| .
#2005-07-05| 518.21
#2005-07-06| 517.34
#2005-07-07| 515.66
#2005-07-08| 521.36
#2005-07-11| 526.72
#2005-07-12| 529.19
#2005-07-13| 529.02
#2005-07-14| 530.67
#2005-07-15| 529.92
#2005-07-18| 528.36
#2005-07-19| 530.73
#2005-07-20| 532.56
#2005-07-21| 532.33
#2005-07-22| 534.65
#2005-07-25| 533.41
#2005-07-26| 533.21
#2005-07-27| 535.62
#2005-07-28| 539.39
#2005-07-29| 538.29
#2005-08-01| 540.04
#2005-08-02| 544.42
#2005-08-03| 546.07
#2005-08-04| 543.38
#2005-08-05| 539.20
#2005-08-08| 539.59
#2005-08-09| 542.22
#2005-08-10| 544.44
#2005-08-11| 547.42
#2005-08-12| 545.25
#2005-08-15| 545.03
#2005-08-16| 540.29
#2005-08-17| 539.44
#2005-08-18| 535.91
#2005-08-19| 537.33
#2005-08-22| 539.89
#2005-08-23| 537.38
#2005-08-24| 535.16
#2005-08-25| 535.50
#2005-08-26| 533.00
#2005-08-29| 534.07
#2005-08-30| 532.47
#2005-08-31| 539.03
#2005-09-01| 543.91
#2005-09-02| 544.20
#2005-09-05| .
#2005-09-06| 549.47
#2005-09-07| 550.72
#2005-09-08| 549.01
#2005-09-09| 552.89
#2005-09-12| 551.08
#2005-09-13| 547.56
#2005-09-14| 547.78
#2005-09-15| 546.96
#2005-09-16| 550.57
#2005-09-19| 548.89
#2005-09-20| 547.48
#2005-09-21| 543.94
#2005-09-22| 542.81
#2005-09-23| 542.35
#2005-09-26| 544.67
#2005-09-27| 543.98
#2005-09-28| 545.98
#2005-09-29| 548.95
#2005-09-30| 551.25
#2005-10-03| 550.57
#2005-10-04| 548.09
#2005-10-05| 540.24
#2005-10-06| 536.98
#2005-10-07| 537.62
#2005-10-10| 535.44
#2005-10-11| 534.55
#2005-10-12| 530.95
#2005-10-13| 526.39
#2005-10-14| 530.77
#2005-10-17| 531.68
#2005-10-18| 526.28
#2005-10-19| 527.90
#2005-10-20| 523.83
#2005-10-21| 524.61
#2005-10-24| 531.35
#2005-10-25| 532.16
#2005-10-26| 531.40
#2005-10-27| 526.03
#2005-10-28| 530.17
#2005-10-31| 535.77
#2005-11-01| 535.80
#2005-11-02| 541.41
#2005-11-03| 544.94
#2005-11-04| 542.15
#2005-11-07| 542.90
#2005-11-08| 541.64
#2005-11-09| 542.07
#2005-11-10| 544.75
#2005-11-11| 547.31
#2005-11-14| 547.20
#2005-11-15| 544.86
#2005-11-16| 544.73
#2005-11-17| 550.09
#2005-11-18| 552.32
#2005-11-21| 555.41
#2005-11-22| 556.77
#2005-11-23| 560.53
#2005-11-24| .
#2005-11-25| 561.13
#2005-11-28| 557.95
#2005-11-29| 557.73
#2005-11-30| 555.70
#2005-12-01| 561.80
#2005-12-02| 563.84
#2005-12-05| 563.75
#2005-12-06| 565.47
#2005-12-07| 563.15
#2005-12-08| 564.23
#2005-12-09| 565.01
#2005-12-12| 567.49
#2005-12-13| 569.23
#2005-12-14| 571.50
#2005-12-15| 569.16
#2005-12-16| 570.03
#2005-12-19| 568.04
#2005-12-20| 566.99
#2005-12-21| 568.30
#2005-12-22| 570.24
#2005-12-23| 570.81
#2005-12-26| .
#2005-12-27| 568.00
#2005-12-28| 569.40
#2005-12-29| 568.92
#2005-12-30| 565.72
#2006-01-02| .
#2006-01-03| 576.56
#2006-01-04| 582.53
#2006-01-05| 582.09
#2006-01-06| 587.69
#2006-01-09| 588.93
#2006-01-10| 588.16
#2006-01-11| 590.91
#2006-01-12| 588.84
#2006-01-13| 588.73
#2006-01-16| .
#2006-01-17| 586.29
#2006-01-18| 582.50
#2006-01-19| 587.02
#2006-01-20| 579.99
#2006-01-23| 582.80
#2006-01-24| 583.98
#2006-01-25| 585.59
#2006-01-26| 589.60
#2006-01-27| 593.34
#2006-01-30| 593.08
#2006-01-31| 593.41
#2006-02-01| 595.25
#2006-02-02| 589.96
#2006-02-03| 586.10
#2006-02-06| 587.47
#2006-02-07| 582.78
#2006-02-08| 583.80
#2006-02-09| 585.87
#2006-02-10| 585.28
#2006-02-13| 583.67
#2006-02-14| 586.48
#2006-02-15| 588.17
#2006-02-16| 591.87
#2006-02-17| 593.32
#2006-02-20| .
#2006-02-21| 593.71
#2006-02-22| 596.33
#2006-02-23| 596.04
#2006-02-24| 596.49
#2006-02-27| 598.79
#2006-02-28| 593.23
#2006-03-01| 598.25
#2006-03-02| 598.03
#2006-03-03| 597.62
#2006-03-06| 595.88
#2006-03-07| 590.03
#2006-03-08| 589.19
#2006-03-09| 589.06
#2006-03-10| 592.25
#2006-03-13| 595.97
#2006-03-14| 601.29
#2006-03-15| 604.55
#2006-03-16| 607.30
#2006-03-17| 608.35
#2006-03-20| 608.17
#2006-03-21| 604.29
#2006-03-22| 606.57
#2006-03-23| 604.45
#2006-03-24| 606.57
#2006-03-27| 605.34
#2006-03-28| 602.86
#2006-03-29| 605.05
#2006-03-30| 609.22
#2006-03-31| 606.61
#2006-04-03| 610.10
#2006-04-04| 613.76
#2006-04-05| 617.01
#2006-04-06| 617.20
#2006-04-07| 611.20
#2006-04-10| 611.92
#2006-04-11| 607.59
#2006-04-12| 606.82
#2006-04-13| 607.44
#2006-04-14| .
#2006-04-17| 610.56
#2006-04-18| 617.66
#2006-04-19| 622.76
#2006-04-20| 622.86
#2006-04-21| 625.07
#2006-04-24| 623.61
#2006-04-25| 622.12
#2006-04-26| 625.00
#2006-04-27| 626.16
#2006-04-28| 626.87
#2006-05-01| 627.09
#2006-05-02| 631.96
#2006-05-03| 629.23
#2006-05-04| 632.67
#2006-05-05| 639.77
#2006-05-08| 640.61
#2006-05-09| 642.39
#2006-05-10| 641.54
#2006-05-11| 636.40
#2006-05-12| 627.56
#2006-05-15| 620.63
#2006-05-16| 620.53
#2006-05-17| 608.58
#2006-05-18| 603.34
#2006-05-19| 602.30
#2006-05-22| 593.96
#2006-05-23| 598.76
#2006-05-24| 593.97
#2006-05-25| 601.25
#2006-05-26| 607.74
#2006-05-29| .
#2006-05-30| 600.64
#2006-05-31| 603.79
#2006-06-01| 608.43
#2006-06-02| 612.82
#2006-06-05| 605.11
#2006-06-06| 597.19
#2006-06-07| 593.99
#2006-06-08| 584.43
#2006-06-09| 587.31
#2006-06-12| 579.70
#2006-06-13| 568.57
#2006-06-14| 571.84
#2006-06-15| 584.81
#2006-06-16| 584.37
#2006-06-19| 580.55
#2006-06-20| 580.80
#2006-06-21| 586.15
#2006-06-22| 584.82
#2006-06-23| 584.25
#2006-06-26| 585.98
#2006-06-27| 583.05
#2006-06-28| 584.08
#2006-06-29| 596.44
#2006-06-30| 604.72
#2006-07-03| 609.36
#2006-07-04| .
#2006-07-05| 602.89
#2006-07-06| 606.50
#2006-07-07| 605.06
#2006-07-10| 604.98
#2006-07-11| 604.65
#2006-07-12| 600.68
#2006-07-13| 592.13
#2006-07-14| 586.31
#2006-07-17| 581.80
#2006-07-18| 581.71
#2006-07-19| 593.45
#2006-07-20| 592.99
#2006-07-21| 588.76
#2006-07-24| 596.91
#2006-07-25| 600.60
#2006-07-26| 601.43
#2006-07-27| 604.76
#2006-07-28| 610.25
#2006-07-31| 609.40
#2006-08-01| 605.61
#2006-08-02| 611.39
#2006-08-03| 610.55
#2006-08-04| 614.21
#2006-08-07| 610.62
#2006-08-08| 609.80
#2006-08-09| 610.96
#2006-08-10| 608.97
#2006-08-11| 607.86
#2006-08-14| 609.08
#2006-08-15| 616.26
#2006-08-16| 622.31
#2006-08-17| 623.56
#2006-08-18| 622.85
#2006-08-21| 623.00
#2006-08-22| 622.91
#2006-08-23| 619.87
#2006-08-24| 619.99
#2006-08-25| 619.33
#2006-08-28| 622.65
#2006-08-29| 623.88
#2006-08-30| 626.88
#2006-08-31| 626.03
#2006-09-01| 629.30
#2006-09-04| .
#2006-09-05| 631.30
#2006-09-06| 624.51
#2006-09-07| 619.03
#2006-09-08| 619.58
#2006-09-11| 617.06
#2006-09-12| 623.40
#2006-09-13| 626.18
#2006-09-14| 626.73
#2006-09-15| 626.44
#2006-09-18| 628.61
#2006-09-19| 626.95
#2006-09-20| 629.91
#2006-09-21| 629.17
#2006-09-22| 626.37
#2006-09-25| 627.94
#2006-09-26| 632.40
#2006-09-27| 635.50
#2006-09-28| 636.60
#2006-09-29| 635.04
#2006-10-02| 635.34
#2006-10-03| 634.31
#2006-10-04| 638.71
#2006-10-05| 642.62
#2006-10-06| 640.00
#2006-10-09| 640.89
#2006-10-10| 642.42
#2006-10-11| 641.54
#2006-10-12| 646.87
#2006-10-13| 648.99
#2006-10-16| 651.65
#2006-10-17| 647.89
#2006-10-18| 649.97
#2006-10-19| 652.05
#2006-10-20| 653.34
#2006-10-23| 655.17
#2006-10-24| 655.61
#2006-10-25| 659.03
#2006-10-26| 662.73
#2006-10-27| 659.83
#2006-10-30| 658.63
#2006-10-31| 660.06
#2006-11-01| 658.43
#2006-11-02| 657.57
#2006-11-03| 657.38
#2006-11-06| 664.20
#2006-11-07| 668.15
#2006-11-08| 668.12
#2006-11-09| 667.01
#2006-11-10| 668.45
#2006-11-13| 668.83
#2006-11-14| 671.27
#2006-11-15| 674.10
#2006-11-16| 675.27
#2006-11-17| 673.82
#2006-11-20| 674.06
#2006-11-21| 676.33
#2006-11-22| 680.28
#2006-11-23| .
#2006-11-24| 680.17
#2006-11-27| 672.21
#2006-11-28| 671.89
#2006-11-29| 679.84
#2006-11-30| 681.49
#2006-12-01| 680.33
#2006-12-04| 685.08
#2006-12-05| 688.69
#2006-12-06| 688.93
#2006-12-07| 688.28
#2006-12-08| 688.60
#2006-12-11| 688.75
#2006-12-12| 688.83
#2006-12-13| 690.38
#2006-12-14| 695.25
#2006-12-15| 695.57
#2006-12-18| 694.01
#2006-12-19| 693.75
#2006-12-20| 695.52
#2006-12-21| 693.33
#2006-12-22| 690.53
#2006-12-25| .
#2006-12-26| 691.64
#2006-12-27| 698.03
#2006-12-28| 698.69
#2006-12-29| 697.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 700.44
#2007-01-04| 696.74
#2007-01-05| 690.02
#2007-01-08| 690.40
#2007-01-09| 689.83
#2007-01-10| 687.26
#2007-01-11| 693.41
#2007-01-12| 698.59
#2007-01-15| .
#2007-01-16| 700.30
#2007-01-17| 700.18
#2007-01-18| 698.99
#2007-01-19| 701.72
#2007-01-22| 700.01
#2007-01-23| 702.85
#2007-01-24| 707.41
#2007-01-25| 702.50
#2007-01-26| 698.67
#2007-01-29| 698.88
#2007-01-30| 702.74
#2007-01-31| 704.87
#2007-02-01| 711.35
#2007-02-02| 712.87
#2007-02-05| 712.29
#2007-02-06| 714.55
#2007-02-07| 717.33
#2007-02-08| 715.34
#2007-02-09| 713.10
#2007-02-12| 708.57
#2007-02-13| 713.08
#2007-02-14| 720.98
#2007-02-15| 722.68
#2007-02-16| 721.89
#2007-02-19| .
#2007-02-20| 723.88
#2007-02-21| 721.96
#2007-02-22| 722.68
#2007-02-23| 722.90
#2007-02-26| 723.58
#2007-02-27| 702.17
#2007-02-28| 697.78
#2007-03-01| 692.85
#2007-03-02| 687.47
#2007-03-05| 676.34
#2007-03-06| 686.32
#2007-03-07| 688.26
#2007-03-08| 694.83
#2007-03-09| 696.41
#2007-03-12| 698.52
#2007-03-13| 688.33
#2007-03-14| 683.21
#2007-03-15| 690.67
#2007-03-16| 690.30
#2007-03-19| 698.75
#2007-03-20| 703.19
#2007-03-21| 711.76
#2007-03-22| 717.45
#2007-03-23| 718.32
#2007-03-26| 717.66
#2007-03-27| 714.98
#2007-03-28| 710.46
#2007-03-29| 714.75
#2007-03-30| 714.47
#2007-04-02| 717.28
#2007-04-03| 724.32
#2007-04-04| 726.65
#2007-04-05| 729.55
#2007-04-06| .
#2007-04-09| 729.19
#2007-04-10| 733.76
#2007-04-11| 731.39
#2007-04-12| 734.08
#2007-04-13| 737.78
#2007-04-16| 746.44
#2007-04-17| 747.76
#2007-04-18| 747.07
#2007-04-19| 744.32
#2007-04-20| 752.23
#2007-04-23| 751.15
#2007-04-24| 749.62
#2007-04-25| 756.27
#2007-04-26| 755.50
#2007-04-27| 754.28
#2007-04-30| 750.75
#2007-05-01| 750.29
#2007-05-02| 755.29
#2007-05-03| 758.32
#2007-05-04| 762.64
#2007-05-07| 765.09
#2007-05-08| 760.54
#2007-05-09| 763.65
#2007-05-10| 755.79
#2007-05-11| 760.45
#2007-05-14| 760.62
#2007-05-15| 761.21
#2007-05-16| 764.50
#2007-05-17| 763.96
#2007-05-18| 769.00
#2007-05-21| 770.26
#2007-05-22| 770.45
#2007-05-23| 772.39
#2007-05-24| 764.17
#2007-05-25| 766.79
#2007-05-28| .
#2007-05-29| 769.44
#2007-05-30| 770.83
#2007-05-31| 775.49
#2007-06-01| 780.35
#2007-06-04| 782.38
#2007-06-05| 779.45
#2007-06-06| 770.27
#2007-06-07| 759.00
#2007-06-08| 760.09
#2007-06-11| 763.05
#2007-06-12| 757.03
#2007-06-13| 763.34
#2007-06-14| 771.41
#2007-06-15| 779.82
#2007-06-18| 780.52
#2007-06-19| 780.98
#2007-06-20| 777.05
#2007-06-21| 776.99
#2007-06-22| 771.55
#2007-06-25| 768.93
#2007-06-26| 765.31
#2007-06-27| 766.53
#2007-06-28| 771.46
#2007-06-29| 773.63
#2007-07-02| 780.86
#2007-07-03| 785.80
#2007-07-04| .
#2007-07-05| 786.94
#2007-07-06| 791.73
#2007-07-09| 794.53
#2007-07-10| 787.82
#2007-07-11| 789.56
#2007-07-12| 801.38
#2007-07-13| 805.74
#2007-07-16| 804.57
#2007-07-17| 803.75
#2007-07-18| 800.20
#2007-07-19| 806.29
#2007-07-20| 800.05
#2007-07-23| 803.31
#2007-07-24| 791.01
#2007-07-25| 786.81
#2007-07-26| 768.24
#2007-07-27| 755.37
#2007-07-30| 759.95
#2007-07-31| 762.33
#2007-08-01| 756.64
#2007-08-02| 761.59
#2007-08-03| 750.04
#2007-08-06| 753.84
#2007-08-07| 759.11
#2007-08-08| 774.17
#2007-08-09| 755.42
#2007-08-10| 744.03
#2007-08-13| 749.23
#2007-08-14| 736.99
#2007-08-15| 725.66
#2007-08-16| 710.81
#2007-08-17| 726.30
#2007-08-20| 732.63
#2007-08-21| 733.62
#2007-08-22| 745.38
#2007-08-23| 749.25
#2007-08-24| 755.94
#2007-08-27| 755.54
#2007-08-28| 741.13
#2007-08-29| 750.37
#2007-08-30| 752.95
#2007-08-31| 763.39
#2007-09-03| .
#2007-09-04| 770.15
#2007-09-05| 762.84
#2007-09-06| 767.11
#2007-09-07| 756.47
#2007-09-10| 752.55
#2007-09-11| 763.83
#2007-09-12| 766.27
#2007-09-13| 772.42
#2007-09-14| 770.91
#2007-09-17| 764.47
#2007-09-18| 779.60
#2007-09-19| 794.30
#2007-09-20| 794.03
#2007-09-21| 797.73
#2007-09-24| 797.66
#2007-09-25| 795.17
#2007-09-26| 799.89
#2007-09-27| 806.49
#2007-09-28| 807.33
#2007-10-01| 816.05
#2007-10-02| 817.83
#2007-10-03| 815.58
#2007-10-04| 815.30
#2007-10-05| 824.57
#2007-10-08| 821.80
#2007-10-09| 828.22
#2007-10-10| 831.05
#2007-10-11| 834.09
#2007-10-12| 833.88
#2007-10-15| 830.51
#2007-10-16| 822.22
#2007-10-17| 826.19
#2007-10-18| 825.84
#2007-10-19| 811.88
#2007-10-22| 804.33
#2007-10-23| 816.72
#2007-10-24| 813.92
#2007-10-25| 820.13
#2007-10-26| 831.73
#2007-10-29| 839.52
#2007-10-30| 835.50
#2007-10-31| 844.97
#2007-11-01| 829.34
#2007-11-02| 827.03
#2007-11-05| 819.93
#2007-11-06| 829.45
#2007-11-07| 819.54
#2007-11-08| 814.92
#2007-11-09| 803.41
#2007-11-12| 789.78
#2007-11-13| 803.29
#2007-11-14| 808.64
#2007-11-15| 796.74
#2007-11-16| 794.67
#2007-11-19| 781.63
#2007-11-20| 788.04
#2007-11-21| 771.60
#2007-11-22| .
#2007-11-23| 782.62
#2007-11-26| 776.86
#2007-11-27| 779.79
#2007-11-28| 796.92
#2007-11-29| 801.25
#2007-11-30| 807.50
#2007-12-03| 804.29
#2007-12-04| 799.97
#2007-12-05| 810.34
#2007-12-06| 817.02
#2007-12-07| 819.74
#2007-12-10| 824.75
#2007-12-11| 814.16
#2007-12-12| 815.85
#2007-12-13| 805.55
#2007-12-14| 796.22
#2007-12-17| 779.98
#2007-12-18| 782.44
#2007-12-19| 781.72
#2007-12-20| 783.72
#2007-12-21| 796.67
#2007-12-24| 803.44
#2007-12-25| .
#2007-12-26| 805.96
#2007-12-27| 802.82
#2007-12-28| 805.48
#2007-12-31| 801.70
#2008-01-01| .
#2008-01-02| 794.56
#2008-01-03| 792.47
#2008-01-04| 779.01
#2008-01-07| 775.50
#2008-01-08| 771.80
#2008-01-09| 772.92
#2008-01-10| 774.10
#2008-01-11| 767.55
#2008-01-14| 773.67
#2008-01-15| 755.37
#2008-01-16| 742.20
#2008-01-17| 730.71
#2008-01-18| 724.39
#2008-01-21| .
#2008-01-22| 699.83
#2008-01-23| 702.80
#2008-01-24| 723.30
#2008-01-25| 723.29
#2008-01-28| 725.99
#2008-01-29| 732.55
#2008-01-30| 727.67
#2008-01-31| 733.32
#2008-02-01| 747.32
#2008-02-04| 746.81
#2008-02-05| 723.61
#2008-02-06| 718.93
#2008-02-07| 714.01
#2008-02-08| 714.50
#2008-02-11| 713.14
#2008-02-12| 725.72
#2008-02-13| 731.18
#2008-02-14| 731.42
#2008-02-15| 728.22
#2008-02-18| .
#2008-02-19| 735.49
#2008-02-20| 732.00
#2008-02-21| 732.91
#2008-02-22| 733.66
#2008-02-25| 744.67
#2008-02-26| 752.97
#2008-02-27| 758.29
#2008-02-28| 752.77
#2008-02-29| 737.14
#2008-03-03| 731.14
#2008-03-04| 726.12
#2008-03-05| 733.53
#2008-03-06| 724.45
#2008-03-07| 715.35
#2008-03-10| 703.94
#2008-03-11| 720.53
#2008-03-12| 724.90
#2008-03-13| 721.97
#2008-03-14| 712.71
#2008-03-17| 695.06
#2008-03-18| 718.35
#2008-03-19| 706.01
#2008-03-20| 706.23
#2008-03-21| .
#2008-03-24| 714.88
#2008-03-25| 730.77
#2008-03-26| 729.93
#2008-03-27| 729.68
#2008-03-28| 725.95
#2008-03-31| 727.49
#2008-04-01| 743.44
#2008-04-02| 749.56
#2008-04-03| 750.97
#2008-04-04| 754.58
#2008-04-07| 758.56
#2008-04-08| 753.75
#2008-04-09| 749.68
#2008-04-10| 752.06
#2008-04-11| 742.13
#2008-04-14| 737.37
#2008-04-15| 740.57
#2008-04-16| 757.45
#2008-04-17| 756.20
#2008-04-18| 765.06
#2008-04-21| 767.74
#2008-04-22| 764.73
#2008-04-23| 766.01
#2008-04-24| 765.11
#2008-04-25| 770.48
#2008-04-28| 771.94
#2008-04-29| 766.45
#2008-04-30| 768.01
#2008-05-01| 772.03
#2008-05-02| 779.62
#2008-05-05| 779.56
#2008-05-06| 783.04
#2008-05-07| 775.22
#2008-05-08| 776.28
#2008-05-09| 770.85
#2008-05-12| 778.13
#2008-05-13| 779.18
#2008-05-14| 781.96
#2008-05-15| 788.93
#2008-05-16| 794.77
#2008-05-19| 798.27
#2008-05-20| 790.71
#2008-05-21| 784.58
#2008-05-22| 784.31
#2008-05-23| 775.25
#2008-05-26| .
#2008-05-27| 773.17
#2008-05-28| 776.38
#2008-05-29| 778.54
#2008-05-30| 781.52
#2008-06-02| 775.25
#2008-06-03| 771.94
#2008-06-04| 767.44
#2008-06-05| 776.48
#2008-06-06| 764.80
#2008-06-09| 761.89
#2008-06-10| 751.33
#2008-06-11| 742.81
#2008-06-12| 741.50
#2008-06-13| 746.89
#2008-06-16| 750.45
#2008-06-17| 751.81
#2008-06-18| 745.01
#2008-06-19| 742.86
#2008-06-20| 732.60
#2008-06-23| 729.69
#2008-06-24| 726.83
#2008-06-25| 732.20
#2008-06-26| 718.89
#2008-06-27| 715.27
#2008-06-30| 717.42
#2008-07-01| 711.50
#2008-07-02| 703.16
#2008-07-03| 699.86
#2008-07-04| .
#2008-07-07| 696.67
#2008-07-08| 697.63
#2008-07-09| 696.88
#2008-07-10| 696.30
#2008-07-11| 690.09
#2008-07-14| 688.39
#2008-07-15| 677.86
#2008-07-16| 685.34
#2008-07-17| 697.44
#2008-07-18| 699.13
#2008-07-21| 704.30
#2008-07-22| 706.43
#2008-07-23| 711.38
#2008-07-24| 698.82
#2008-07-25| 697.58
#2008-07-28| 690.07
#2008-07-29| 694.42
#2008-07-30| 706.04
#2008-07-31| 702.32
#2008-08-01| 695.95
#2008-08-04| 689.06
#2008-08-05| 699.03
#2008-08-06| 703.86
#2008-08-07| 696.38
#2008-08-08| 698.35
#2008-08-11| 703.13
#2008-08-12| 696.57
#2008-08-13| 689.10
#2008-08-14| 693.41
#2008-08-15| 690.90
#2008-08-18| 685.18
#2008-08-19| 674.71
#2008-08-20| 680.75
#2008-08-21| 682.24
#2008-08-22| 688.49
#2008-08-25| 679.96
#2008-08-26| 678.77
#2008-08-27| 684.60
#2008-08-28| 693.22
#2008-08-29| 689.75
#2008-09-01| .
#2008-09-02| 682.20
#2008-09-03| 675.29
#2008-09-04| 656.95
#2008-09-05| 649.69
#2008-09-08| 664.99
#2008-09-09| 646.77
#2008-09-10| 645.79
#2008-09-11| 644.69
#2008-09-12| 655.07
#2008-09-15| 629.33
#2008-09-16| 624.22
#2008-09-17| 604.13
#2008-09-18| 618.20
#2008-09-19| 657.67
#2008-09-22| 645.75
#2008-09-23| 635.59
#2008-09-24| 633.26
#2008-09-25| 642.84
#2008-09-26| 636.58
#2008-09-29| 590.39
#2008-09-30| 603.70
#2008-10-01| 603.47
#2008-10-02| 580.95
#2008-10-03| 579.09
#2008-10-06| 541.08
#2008-10-07| 525.06
#2008-10-08| 505.65
#2008-10-09| 483.59
#2008-10-10| 461.44
#2008-10-13| 509.32
#2008-10-14| 519.07
#2008-10-15| 478.25
#2008-10-16| 473.22
#2008-10-17| 477.98
#2008-10-20| 497.62
#2008-10-21| 486.23
#2008-10-22| 454.70
#2008-10-23| 452.78
#2008-10-24| 431.95
#2008-10-27| 414.21
#2008-10-28| 444.19
#2008-10-29| 460.01
#2008-10-30| 475.23
#2008-10-31| 481.48
#2008-11-03| 485.70
#2008-11-04| 507.46
#2008-11-05| 491.66
#2008-11-06| 462.43
#2008-11-07| 472.39
#2008-11-10| 472.76
#2008-11-11| 454.45
#2008-11-12| 434.74
#2008-11-13| 448.84
#2008-11-14| 441.48
#2008-11-17| 430.24
#2008-11-18| 431.25
#2008-11-19| 410.21
#2008-11-20| 384.59
#2008-11-21| 395.97
#2008-11-24| 425.07
#2008-11-25| 431.35
#2008-11-26| 440.31
#2008-11-27| .
#2008-11-28| 448.36
#2008-12-01| 415.47
#2008-12-02| 425.17
#2008-12-03| 431.74
#2008-12-04| 424.11
#2008-12-05| 426.42
#2008-12-08| 451.81
#2008-12-09| 447.13
#2008-12-10| 454.28
#2008-12-11| 449.37
#2008-12-12| 446.99
#2008-12-15| 447.59
#2008-12-16| 462.84
#2008-12-17| 467.46
#2008-12-18| 464.50
#2008-12-19| 458.58
#2008-12-22| 449.72
#2008-12-23| 446.51
#2008-12-24| 447.61
#2008-12-25| .
#2008-12-26| 448.94
#2008-12-29| 452.37
#2008-12-30| 460.70
#2008-12-31| 463.62
#2009-01-01| .
#2009-01-02| 478.14
#2009-01-05| 479.59
#2009-01-06| 482.96
#2009-01-07| 474.52
#2009-01-08| 473.39
#2009-01-09| 464.57
#2009-01-12| 452.28
#2009-01-13| 448.78
#2009-01-14| 434.02
#2009-01-15| 430.65
#2009-01-16| 437.33
#2009-01-19| .
#2009-01-20| 414.52
#2009-01-21| 422.35
#2009-01-22| 418.35
#2009-01-23| 417.17
#2009-01-26| 426.17
#2009-01-27| 429.82
#2009-01-28| 443.87
#2009-01-29| 432.52
#2009-01-30| 424.20
#2009-02-02| 419.56
#2009-02-03| 427.44
#2009-02-04| 429.73
#2009-02-05| 433.00
#2009-02-06| 444.39
#2009-02-09| 448.68
#2009-02-10| 433.06
#2009-02-11| 431.53
#2009-02-12| 428.48
#2009-02-13| 429.63
#2009-02-16| .
#2009-02-17| 407.08
#2009-02-18| 405.02
#2009-02-19| 404.80
#2009-02-20| 395.51
#2009-02-23| 388.62
#2009-02-24| 394.97
#2009-02-25| 392.48
#2009-02-26| 392.90
#2009-02-27| 385.12
#2009-03-02| 365.57
#2009-03-03| 362.25
#2009-03-04| 372.75
#2009-03-05| 360.09
#2009-03-06| 360.05
#2009-03-09| 356.48
#2009-03-10| 376.72
#2009-03-11| 379.24
#2009-03-12| 388.50
#2009-03-13| 393.65
#2009-03-16| 397.89
#2009-03-17| 404.23
#2009-03-18| 409.33
#2009-03-19| 415.34
#2009-03-20| 409.15
#2009-03-23| 431.13
#2009-03-24| 427.41
#2009-03-25| 430.15
#2009-03-26| 437.87
#2009-03-27| 428.45
#2009-03-30| 411.12
#2009-03-31| 419.97
#2009-04-01| 425.90
#2009-04-02| 444.70
#2009-04-03| 446.06
#2009-04-06| 443.87
#2009-04-07| 435.21
#2009-04-08| 437.12
#2009-04-09| 451.00
#2009-04-10| .
#2009-04-13| 453.74
#2009-04-14| 451.45
#2009-04-15| 452.93
#2009-04-16| 459.45
#2009-04-17| 460.94
#2009-04-20| 443.56
#2009-04-21| 447.97
#2009-04-22| 448.23
#2009-04-23| 452.18
#2009-04-24| 462.34
#2009-04-27| 457.55
#2009-04-28| 453.00
#2009-04-29| 465.51
#2009-04-30| 469.63
#2009-05-01| 471.00
#2009-05-04| 487.77
#2009-05-05| 488.21
#2009-05-06| 495.07
#2009-05-07| 492.82
#2009-05-08| 503.21
#2009-05-11| 496.67
#2009-05-12| 496.16
#2009-05-13| 483.96
#2009-05-14| 485.24
#2009-05-15| 484.76
#2009-05-18| 496.71
#2009-05-19| 503.04
#2009-05-20| 506.06
#2009-05-21| 496.63
#2009-05-22| 499.33
#2009-05-25| .
#2009-05-26| 507.34
#2009-05-27| 505.14
#2009-05-28| 508.09
#2009-05-29| 516.01
#2009-06-01| 530.89
#2009-06-02| 532.86
#2009-06-03| 523.51
#2009-06-04| 525.64
#2009-06-05| 524.87
#2009-06-08| 519.75
#2009-06-09| 523.43
#2009-06-10| 526.92
#2009-06-11| 531.56
#2009-06-12| 529.98
#2009-06-15| 515.33
#2009-06-16| 511.77
#2009-06-17| 505.74
#2009-06-18| 509.37
#2009-06-19| 512.90
#2009-06-22| 498.31
#2009-06-23| 497.40
#2009-06-24| 505.53
#2009-06-25| 509.53
#2009-06-26| 512.71
#2009-06-29| 517.56
#2009-06-30| 513.56
#2009-07-01| 519.28
#2009-07-02| 505.79
#2009-07-03| .
#2009-07-06| 500.98
#2009-07-07| 495.65
#2009-07-08| 491.06
#2009-07-09| 494.02
#2009-07-10| 490.61
#2009-07-13| 497.73
#2009-07-14| 504.06
#2009-07-15| 520.64
#2009-07-16| 525.06
#2009-07-17| 526.87
#2009-07-20| 536.17
#2009-07-21| 538.99
#2009-07-22| 538.53
#2009-07-23| 550.46
#2009-07-24| 551.48
#2009-07-27| 554.69
#2009-07-28| 552.42
#2009-07-29| 549.11
#2009-07-30| 557.69
#2009-07-31| 560.56
#2009-08-03| 572.63
#2009-08-04| 572.90
#2009-08-05| 570.35
#2009-08-06| 568.85
#2009-08-07| 571.79
#2009-08-10| 569.59
#2009-08-11| 562.32
#2009-08-12| 567.71
#2009-08-13| 574.55
#2009-08-14| 569.81
#2009-08-17| 553.17
#2009-08-18| 559.44
#2009-08-19| 561.97
#2009-08-20| 569.02
#2009-08-21| 579.54
#2009-08-24| 583.44
#2009-08-25| 584.60
#2009-08-26| 581.57
#2009-08-27| 580.73
#2009-08-28| 585.18
#2009-08-31| 579.66
#2009-09-01| 570.32
#2009-09-02| 566.25
#2009-09-03| 570.36
#2009-09-04| 578.03
#2009-09-07| .
#2009-09-08| 591.17
#2009-09-09| 595.31
#2009-09-10| 599.25
#2009-09-11| 602.03
#2009-09-14| 602.02
#2009-09-15| 604.25
#2009-09-16| 615.46
#2009-09-17| 617.38
#2009-09-18| 616.05
#2009-09-21| 611.70
#2009-09-22| 618.34
#2009-09-23| 615.27
#2009-09-24| 605.91
#2009-09-25| 603.07
#2009-09-28| 610.10
#2009-09-29| 610.42
#2009-09-30| 610.28
#2009-10-01| 598.18
#2009-10-02| 591.56
#2009-10-05| 598.42
#2009-10-06| 610.62
#2009-10-07| 611.19
#2009-10-08| 619.17
#2009-10-09| 620.94
#2009-10-12| 624.71
#2009-10-13| 622.68
#2009-10-14| 635.43
#2009-10-15| 637.80
#2009-10-16| 632.03
#2009-10-19| 639.82
#2009-10-20| 636.70
#2009-10-21| 635.00
#2009-10-22| 635.24
#2009-10-23| 631.41
#2009-10-26| 623.56
#2009-10-27| 618.10
#2009-10-28| 603.26
#2009-10-29| 614.11
#2009-10-30| 601.13
#2009-11-02| 603.29
#2009-11-03| 599.96
#2009-11-04| 608.11
#2009-11-05| 615.74
#2009-11-06| 618.01
#2009-11-09| 633.71
#2009-11-10| 633.40
#2009-11-11| 637.36
#2009-11-12| 631.59
#2009-11-13| 634.82
#2009-11-16| 645.79
#2009-11-17| 642.83
#2009-11-18| 644.38
#2009-11-19| 633.50
#2009-11-20| 630.05
#2009-11-23| 641.54
#2009-11-24| 638.30
#2009-11-25| 643.50
#2009-11-26| .
#2009-11-27| 627.43
#2009-11-30| 628.87
#2009-12-01| 641.68
#2009-12-02| 644.07
#2009-12-03| 641.40
#2009-12-04| 641.50
#2009-12-07| 638.72
#2009-12-08| 630.12
#2009-12-09| 628.63
#2009-12-10| 632.47
#2009-12-11| 634.01
#2009-12-14| 638.99
#2009-12-15| 635.85
#2009-12-16| 638.74
#2009-12-17| 627.41
#2009-12-18| 627.01
#2009-12-21| 632.67
#2009-12-22| 635.15
#2009-12-23| 639.73
#2009-12-24| 643.18
#2009-12-25| .
#2009-12-28| 645.75
#2009-12-29| 646.81
#2009-12-30| 644.41
#2009-12-31| 644.02
#2010-01-01| .
#2010-01-04| 655.12
#2010-01-05| 657.42
#2010-01-06| 658.59
#2010-01-07| 658.11
#2010-01-08| 660.28
#2010-01-11| 665.26
#2010-01-12| 658.64
#2010-01-13| 659.99
#2010-01-14| 662.33
#2010-01-15| 655.13
#2010-01-18| .
#2010-01-19| 660.94
#2010-01-20| 650.48
#2010-01-21| 639.22
#2010-01-22| 628.99
#2010-01-25| 628.55
#2010-01-26| 624.48
#2010-01-27| 622.59
#2010-01-28| 617.72
#2010-01-29| 613.75
#2010-02-01| 619.31
#2010-02-02| 626.70
#2010-02-03| 625.26
#2010-02-04| 605.92
#2010-02-05| 598.21
#2010-02-08| 596.85
#2010-02-09| 602.98
#2010-02-10| 603.76
#2010-02-11| 608.55
#2010-02-12| 607.72
#2010-02-15| .
#2010-02-16| 618.52
#2010-02-17| 623.51
#2010-02-18| 626.01
#2010-02-19| 624.61
#2010-02-22| 626.49
#2010-02-23| 619.96
#2010-02-24| 622.38
#2010-02-25| 616.65
#2010-02-26| 622.51
#2010-03-01| 628.03
#2010-03-02| 633.44
#2010-03-03| 637.75
#2010-03-04| 637.27
#2010-03-05| 646.52
#2010-03-08| 648.55
#2010-03-09| 648.07
#2010-03-10| 652.83
#2010-03-11| 653.21
#2010-03-12| 655.77
#2010-03-15| 651.78
#2010-03-16| 658.67
#2010-03-17| 664.08
#2010-03-18| 661.31
#2010-03-19| 657.44
#2010-03-22| 657.92
#2010-03-23| 662.52
#2010-03-24| 657.72
#2010-03-25| 658.68
#2010-03-26| 658.80
#2010-03-29| 663.89
#2010-03-30| 664.23
#2010-03-31| 664.39
#2010-04-01| 672.11
#2010-04-02| .
#2010-04-05| 675.72
#2010-04-06| 676.57
#2010-04-07| 674.26
#2010-04-08| 672.89
#2010-04-09| 679.93
#2010-04-12| 682.21
#2010-04-13| 680.24
#2010-04-14| 688.57
#2010-04-15| 689.12
#2010-04-16| 677.67
#2010-04-19| 674.39
#2010-04-20| 681.85
#2010-04-21| 680.26
#2010-04-22| 677.32
#2010-04-23| 682.21
#2010-04-26| 683.69
#2010-04-27| 668.09
#2010-04-28| 664.14
#2010-04-29| 672.69
#2010-04-30| 667.61
#2010-05-03| 669.32
#2010-05-04| 651.69
#2010-05-05| 642.67
#2010-05-06| 625.10
#2010-05-07| 609.63
#2010-05-10| 642.46
#2010-05-11| 638.16
#2010-05-12| 647.05
#2010-05-13| 643.38
#2010-05-14| 627.30
#2010-05-17| 622.67
#2010-05-18| 620.80
#2010-05-19| 608.89
#2010-05-20| 588.94
#2010-05-21| 596.06
#2010-05-24| 592.17
#2010-05-25| 581.41
#2010-05-26| 587.43
#2010-05-27| 605.93
#2010-05-28| 604.39
#2010-05-31| .
#2010-06-01| 597.62
#2010-06-02| 604.98
#2010-06-03| 611.54
#2010-06-04| 593.78
#2010-06-07| 583.42
#2010-06-08| 585.53
#2010-06-09| 589.40
#2010-06-10| 603.40
#2010-06-11| 607.00
#2010-06-14| 613.16
#2010-06-15| 622.73
#2010-06-16| 623.83
#2010-06-17| 625.11
#2010-06-18| 627.33
#2010-06-21| 631.53
#2010-06-22| 622.54
#2010-06-23| 617.62
#2010-06-24| 609.45
#2010-06-25| 608.90
#2010-06-28| 611.24
#2010-06-29| 590.62
#2010-06-30| 587.30
#2010-07-01| 583.66
#2010-07-02| 584.33
#2010-07-05| .
#2010-07-06| 592.19
#2010-07-07| 603.44
#2010-07-08| 610.91
#2010-07-09| 615.74
#2010-07-12| 615.98
#2010-07-13| 625.75
#2010-07-14| 627.28
#2010-07-15| 627.07
#2010-07-16| 614.32
#2010-07-19| 613.84
#2010-07-20| 617.92
#2010-07-21| 616.50
#2010-07-22| 629.13
#2010-07-23| 633.18
#2010-07-26| 639.87
#2010-07-27| 641.12
#2010-07-28| 638.59
#2010-07-29| 638.28
#2010-07-30| 637.03
#2010-08-02| 652.99
#2010-08-03| 651.95
#2010-08-04| 653.60
#2010-08-05| 652.82
#2010-08-06| 651.71
#2010-08-09| 656.22
#2010-08-10| 648.14
#2010-08-11| 630.24
#2010-08-12| 626.88
#2010-08-13| 626.16
#2010-08-16| 627.55
#2010-08-17| 635.58
#2010-08-18| 635.58
#2010-08-19| 628.09
#2010-08-20| 622.25
#2010-08-23| 621.57
#2010-08-24| 612.56
#2010-08-25| 610.36
#2010-08-26| 612.01
#2010-08-27| 618.72
#2010-08-30| 615.11
#2010-08-31| 614.50
#2010-09-01| 632.73
#2010-09-02| 636.86
#2010-09-03| 644.00
#2010-09-06| .
#2010-09-07| 638.94
#2010-09-08| 642.64
#2010-09-09| 646.80
#2010-09-10| 648.37
#2010-09-13| 658.13
#2010-09-14| 659.97
#2010-09-15| 661.64
#2010-09-16| 660.06
#2010-09-17| 660.01
#2010-09-20| 668.95
#2010-09-21| 667.69
#2010-09-22| 668.13
#2010-09-23| 663.96
#2010-09-24| 675.76
#2010-09-27| 674.66
#2010-09-28| 676.95
#2010-09-29| 677.51
#2010-09-30| 676.77
#2010-10-01| 680.27
#2010-10-04| 676.55
#2010-10-05| 688.51
#2010-10-06| 691.81
#2010-10-07| 691.45
#2010-10-08| 693.31
#2010-10-11| 694.68
#2010-10-12| 693.52
#2010-10-13| 703.18
#2010-10-14| 704.65
#2010-10-15| 703.40
#2010-10-18| 704.37
#2010-10-19| 693.23
#2010-10-20| 700.61
#2010-10-21| 703.31
#2010-10-22| 702.19
#2010-10-25| 706.42
#2010-10-26| 704.30
#2010-10-27| 697.74
#2010-10-28| 701.50
#2010-10-29| 702.49
#2010-11-01| 705.35
#2010-11-02| 711.55
#2010-11-03| 713.20
#2010-11-04| 729.01
#2010-11-05| 729.62
#2010-11-08| 727.24
#2010-11-09| 725.74
#2010-11-10| 721.57
#2010-11-11| 719.08
#2010-11-12| 711.38
#2010-11-15| 710.35
#2010-11-16| 697.40
#2010-11-17| 697.69
#2010-11-18| 708.91
#2010-11-19| 709.57
#2010-11-22| 707.75
#2010-11-23| 694.22
#2010-11-24| 702.07
#2010-11-25| .
#2010-11-26| 695.15
#2010-11-29| 690.20
#2010-11-30| 686.81
#2010-12-01| 701.22
#2010-12-02| 712.93
#2010-12-03| 717.62
#2010-12-06| 716.71
#2010-12-07| 719.96
#2010-12-08| 717.35
#2010-12-09| 719.21
#2010-12-10| 722.37
#2010-12-13| 726.95
#2010-12-14| 728.33
#2010-12-15| 723.56
#2010-12-16| 723.31
#2010-12-17| 722.64
#2010-12-20| 723.11
#2010-12-21| 730.03
#2010-12-22| 731.47
#2010-12-23| 731.17
#2010-12-24| .
#2010-12-27| 730.57
#2010-12-28| 731.48
#2010-12-29| 734.46
#2010-12-30| 734.71
#2010-12-31| 736.54
#2011-01-03| 742.64
#2011-01-04| 742.32
#2011-01-05| 741.15
#2011-01-06| 738.83
#2011-01-07| 736.45
#2011-01-10| 732.29
#2011-01-11| 737.16
#2011-01-12| 747.25
#2011-01-13| 749.72
#2011-01-14| 751.93
#2011-01-17| .
#2011-01-18| 755.31
#2011-01-19| 750.37
#2011-01-20| 742.68
#2011-01-21| 746.52
#2011-01-24| 751.03
#2011-01-25| 749.40
#2011-01-26| 754.80
#2011-01-27| 756.25
#2011-01-28| 744.81
#2011-01-31| 747.64
#2011-02-01| 759.60
#2011-02-02| 760.30
#2011-02-03| 759.27
#2011-02-04| 759.64
#2011-02-07| 763.82
#2011-02-08| 767.17
#2011-02-09| 763.51
#2011-02-10| 759.64
#2011-02-11| 762.02
#2011-02-14| 765.13
#2011-02-15| 764.66
#2011-02-16| 769.04
#2011-02-17| 772.49
#2011-02-18| 775.01
#2011-02-21| .
#2011-02-22| 760.58
#2011-02-23| 755.86
#2011-02-24| 753.84
#2011-02-25| 762.55
#2011-02-28| 768.58
#2011-03-01| 762.53
#2011-03-02| 762.57
#2011-03-03| 772.11
#2011-03-04| 770.71
#2011-03-07| 765.57
#2011-03-08| 768.29
#2011-03-09| 767.34
#2011-03-10| 752.48
#2011-03-11| 752.86
#2011-03-14| 751.14
#2011-03-15| 738.35
#2011-03-16| 728.53
#2011-03-17| 737.72
#2011-03-18| 742.94
#2011-03-21| 755.22
#2011-03-22| 755.21
#2011-03-23| 756.38
#2011-03-24| 764.68
#2011-03-25| 766.92
#2011-03-28| 764.57
#2011-03-29| 767.53
#2011-03-30| 775.43
#2011-03-31| 775.90
#2011-04-01| 782.35
#2011-04-04| 785.49
#2011-04-05| 786.14
#2011-04-06| 790.76
#2011-04-07| 788.25
#2011-04-08| 790.72
#2011-04-11| 788.14
#2011-04-12| 778.29
#2011-04-13| 781.79
#2011-04-14| 779.98
#2011-04-15| 781.39
#2011-04-18| 768.13
#2011-04-19| 773.48
#2011-04-20| 789.49
#2011-04-21| 795.71
#2011-04-22| .
#2011-04-25| 794.08
#2011-04-26| 799.42
#2011-04-27| 802.28
#2011-04-28| 807.43
#2011-04-29| 809.69
#2011-05-02| 810.36
#2011-05-03| 803.12
#2011-05-04| 795.49
#2011-05-05| 786.05
#2011-05-06| 790.09
#2011-05-09| 788.08
#2011-05-10| 795.16
#2011-05-11| 790.79
#2011-05-12| 786.29
#2011-05-13| 782.63
#2011-05-16| 779.08
#2011-05-17| 775.29
#2011-05-18| 782.63
#2011-05-19| 785.45
#2011-05-20| 780.96
#2011-05-23| 766.99
#2011-05-24| 769.30
#2011-05-25| 771.13
#2011-05-26| 775.29
#2011-05-27| 783.05
#2011-05-30| .
#2011-05-31| 793.19
#2011-06-01| 782.61
#2011-06-02| 777.72
#2011-06-03| 774.55
#2011-06-06| 768.57
#2011-06-07| 769.80
#2011-06-08| 763.11
#2011-06-09| 766.27
#2011-06-10| 754.43
#2011-06-13| 754.51
#2011-06-14| 764.48
#2011-06-15| 752.11
#2011-06-16| 745.69
#2011-06-17| 749.31
#2011-06-20| 749.49
#2011-06-21| 761.10
#2011-06-22| 759.11
#2011-06-23| 749.23
#2011-06-24| 746.41
#2011-06-27| 750.39
#2011-06-28| 758.81
#2011-06-29| 768.62
#2011-06-30| 778.80
#2011-07-01| 786.69
#2011-07-04| .
#2011-07-05| 788.33
#2011-07-06| 785.14
#2011-07-07| 792.24
#2011-07-08| 786.21
#2011-07-11| 768.77
#2011-07-12| 762.76
#2011-07-13| 771.06
#2011-07-14| 765.93
#2011-07-15| 766.74
#2011-07-18| 756.86
#2011-07-19| 768.73
#2011-07-20| 772.87
#2011-07-21| 783.61
#2011-07-22| 786.65
#2011-07-25| 782.43
#2011-07-26| 783.15
#2011-07-27| 769.94
#2011-07-28| 766.77
#2011-07-29| 762.62
#2011-08-01| 757.80
#2011-08-02| 741.23
#2011-08-03| 736.89
#2011-08-04| 705.92
#2011-08-05| 696.13
#2011-08-08| 657.81
#2011-08-09| 674.29
#2011-08-10| 656.23
#2011-08-11| 677.88
#2011-08-12| 685.75
#2011-08-15| 700.84
#2011-08-16| 696.57
#2011-08-17| 699.25
#2011-08-18| 668.54
#2011-08-19| 658.05
#2011-08-22| 658.65
#2011-08-23| 674.50
#2011-08-24| 680.48
#2011-08-25| 672.20
#2011-08-26| 676.63
#2011-08-29| 695.42
#2011-08-30| 698.43
#2011-08-31| 707.95
#2011-09-01| 703.68
#2011-09-02| 687.43
#2011-09-05| .
#2011-09-06| 669.04
#2011-09-07| 687.97
#2011-09-08| 685.86
#2011-09-09| 665.27
#2011-09-12| 657.11
#2011-09-13| 662.58
#2011-09-14| 667.84
#2011-09-15| 681.27
#2011-09-16| 685.00
#2011-09-19| 671.39
#2011-09-20| 675.07
#2011-09-21| 660.16
#2011-09-22| 629.04
#2011-09-23| 630.11
#2011-09-26| 638.18
#2011-09-27| 657.83
#2011-09-28| 647.32
#2011-09-29| 651.36
#2011-09-30| 636.09
#2011-10-03| 617.74
#2011-10-04| 616.91
#2011-10-05| 630.21
#2011-10-06| 647.15
#2011-10-07| 649.71
#2011-10-10| 667.85
#2011-10-11| 669.52
#2011-10-12| 680.69
#2011-10-13| 677.01
#2011-10-14| 687.93
#2011-10-17| 679.05
#2011-10-18| 681.72
#2011-10-19| 681.03
#2011-10-20| 674.86
#2011-10-21| 690.34
#2011-10-24| 702.24
#2011-10-25| 694.31
#2011-10-26| 697.78
#2011-10-27| 727.09
#2011-10-28| 729.86
#2011-10-31| 710.99
#2011-11-01| 686.05
#2011-11-02| 696.45
#2011-11-03| 705.83
#2011-11-04| 704.55
#2011-11-07| 705.59
#2011-11-08| 712.38
#2011-11-09| 691.36
#2011-11-10| 689.38
#2011-11-11| 705.21
#2011-11-14| 699.26
#2011-11-15| 697.33
#2011-11-16| 690.47
#2011-11-17| 680.56
#2011-11-18| 676.54
#2011-11-21| 660.10
#2011-11-22| 658.16
#2011-11-23| 642.76
#2011-11-24| .
#2011-11-25| 640.42
#2011-11-28| 661.44
#2011-11-29| 664.82
#2011-11-30| 691.41
#2011-12-01| 693.62
#2011-12-02| 695.53
#2011-12-05| 702.04
#2011-12-06| 698.43
#2011-12-07| 700.20
#2011-12-08| 686.81
#2011-12-09| 693.03
#2011-12-12| 681.50
#2011-12-13| 675.88
#2011-12-14| 664.00
#2011-12-15| 666.29
#2011-12-16| 669.21
#2011-12-19| 662.21
#2011-12-20| 678.92
#2011-12-21| 680.36
#2011-12-22| 686.07
#2011-12-23| 691.68
#2011-12-26| .
#2011-12-27| 691.76
#2011-12-28| 682.62
#2011-12-29| 687.77
#2011-12-30| 689.53
#2012-01-02| .
#2012-01-03| 704.31
#2012-01-04| 701.62
#2012-01-05| 698.76
#2012-01-06| 696.01
#2012-01-09| 696.89
#2012-01-10| 706.90
#2012-01-11| 705.32
#2012-01-12| 707.99
#2012-01-13| 704.18
#2012-01-16| .
#2012-01-17| 712.22
#2012-01-18| 718.69
#2012-01-19| 725.57
#2012-01-20| 726.25
#2012-01-23| 730.27
#2012-01-24| 727.68
#2012-01-25| 731.39
#2012-01-26| 736.41
#2012-01-27| 734.32
#2012-01-30| 729.22
#2012-01-31| 731.88
#2012-02-01| 741.98
#2012-02-02| 744.51
#2012-02-03| 753.16
#2012-02-06| 752.25
#2012-02-07| 754.82
#2012-02-08| 757.06
#2012-02-09| 758.89
#2012-02-10| 749.68
#2012-02-13| 755.80
#2012-02-14| 752.76
#2012-02-15| 753.29
#2012-02-16| 756.20
#2012-02-17| 761.45
#2012-02-20| .
#2012-02-21| 765.04
#2012-02-22| 761.69
#2012-02-23| 763.90
#2012-02-24| 768.15
#2012-02-27| 765.67
#2012-02-28| 769.48
#2012-02-29| 768.87
#2012-03-01| 772.16
#2012-03-02| 769.18
#2012-03-05| 764.50
#2012-03-06| 747.34
#2012-03-07| 750.79
#2012-03-08| 762.57
#2012-03-09| 764.34
#2012-03-12| 762.28
#2012-03-13| 774.85
#2012-03-14| 773.21
#2012-03-15| 776.94
#2012-03-16| 779.80
#2012-03-19| 781.96
#2012-03-20| 776.13
#2012-03-21| 774.52
#2012-03-22| 768.01
#2012-03-23| 771.10
#2012-03-26| 780.16
#2012-03-27| 779.54
#2012-03-28| 773.61
#2012-03-29| 768.73
#2012-03-30| 773.59
#2012-04-02| 780.70
#2012-04-03| 778.54
#2012-04-04| 764.28
#2012-04-05| 763.73
#2012-04-06| .
#2012-04-09| 757.61
#2012-04-10| 744.49
#2012-04-11| 749.35
#2012-04-12| 759.94
#2012-04-13| 751.40
#2012-04-16| 750.53
#2012-04-17| 761.96
#2012-04-18| 759.80
#2012-04-19| 757.24
#2012-04-20| 759.66
#2012-04-23| 748.42
#2012-04-24| 753.24
#2012-04-25| 761.07
#2012-04-26| 765.65
#2012-04-27| 769.37
#2012-04-30| 767.26
#2012-05-01| 770.26
#2012-05-02| 767.93
#2012-05-03| 763.33
#2012-05-04| 751.32
#2012-05-07| 749.68
#2012-05-08| 742.72
#2012-05-09| 736.84
#2012-05-10| 740.27
#2012-05-11| 738.54
#2012-05-14| 726.45
#2012-05-15| 721.36
#2012-05-16| 714.97
#2012-05-17| 705.77
#2012-05-18| 698.60
#2012-05-21| 707.06
#2012-05-22| 712.21
#2012-05-23| 703.64
#2012-05-24| 706.74
#2012-05-25| 705.48
#2012-05-28| .
#2012-05-29| 714.68
#2012-05-30| 702.00
#2012-05-31| 700.03
#2012-06-01| 685.52
#2012-06-04| 684.49
#2012-06-05| 688.45
#2012-06-06| 704.10
#2012-06-07| 708.38
#2012-06-08| 707.78
#2012-06-11| 704.70
#2012-06-12| 709.36
#2012-06-13| 708.66
#2012-06-14| 711.42
#2012-06-15| 719.31
#2012-06-18| 721.23
#2012-06-19| 731.11
#2012-06-20| 732.40
#2012-06-21| 718.42
#2012-06-22| 716.61
#2012-06-25| 705.40
#2012-06-26| 707.42
#2012-06-27| 714.35
#2012-06-28| 711.48
#2012-06-29| 734.37
#2012-07-02| 737.30
#2012-07-03| 745.10
#2012-07-04| .
#2012-07-05| 740.44
#2012-07-06| 732.22
#2012-07-09| 729.05
#2012-07-10| 726.30
#2012-07-11| 726.13
#2012-07-12| 718.52
#2012-07-13| 730.14
#2012-07-16| 729.76
#2012-07-17| 733.06
#2012-07-18| 738.49
#2012-07-19| 743.76
#2012-07-20| 735.33
#2012-07-23| 722.76
#2012-07-24| 717.55
#2012-07-25| 717.45
#2012-07-26| 732.29
#2012-07-27| 746.66
#2012-07-30| 748.84
#2012-07-31| 747.05
#2012-08-01| 746.41
#2012-08-02| 738.06
#2012-08-03| 753.44
#2012-08-06| 758.35
#2012-08-07| 762.87
#2012-08-08| 762.94
#2012-08-09| 764.76
#2012-08-10| 765.02
#2012-08-13| 763.47
#2012-08-14| 764.97
#2012-08-15| 764.99
#2012-08-16| 770.43
#2012-08-17| 771.31
#2012-08-20| 770.81
#2012-08-21| 773.60
#2012-08-22| 770.12
#2012-08-23| 768.34
#2012-08-24| 768.66
#2012-08-27| 768.72
#2012-08-28| 767.73
#2012-08-29| 766.92
#2012-08-30| 760.13
#2012-08-31| 765.41
#2012-09-03| .
#2012-09-04| 763.93
#2012-09-05| 763.12
#2012-09-06| 778.38
#2012-09-07| 786.19
#2012-09-10| 783.23
#2012-09-11| 786.50
#2012-09-12| 789.35
#2012-09-13| 796.39
#2012-09-14| 809.61
#2012-09-17| 806.80
#2012-09-18| 803.02
#2012-09-19| 804.93
#2012-09-20| 800.83
#2012-09-21| 803.68
#2012-09-24| 800.02
#2012-09-25| 796.76
#2012-09-26| 787.16
#2012-09-27| 793.80
#2012-09-28| 790.63
#2012-10-01| 795.57
#2012-10-02| 796.27
#2012-10-03| 796.32
#2012-10-04| 801.67
#2012-10-05| 805.40
#2012-10-08| 799.19
#2012-10-09| 792.57
#2012-10-10| 788.46
#2012-10-11| 791.43
#2012-10-12| 789.48
#2012-10-15| 793.15
#2012-10-16| 802.80
#2012-10-17| 808.79
#2012-10-18| 808.32
#2012-10-19| 797.80
#2012-10-22| 797.48
#2012-10-23| 785.18
#2012-10-24| 784.92
#2012-10-25| 787.33
#2012-10-26| 785.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 787.13
#2012-11-01| 794.42
#2012-11-02| 790.40
#2012-11-05| 788.79
#2012-11-06| 794.19
#2012-11-07| 781.86
#2012-11-08| 774.43
#2012-11-09| 773.80
#2012-11-12| 773.32
#2012-11-13| 771.32
#2012-11-14| 763.70
#2012-11-15| 760.50
#2012-11-16| 758.91
#2012-11-19| 774.36
#2012-11-20| 775.36
#2012-11-21| 777.30
#2012-11-22| .
#2012-11-23| 789.82
#2012-11-26| 788.21
#2012-11-27| 786.65
#2012-11-28| 789.21
#2012-11-29| 796.39
#2012-11-30| 797.26
#2012-12-03| 797.03
#2012-12-04| 796.55
#2012-12-05| 798.95
#2012-12-06| 801.29
#2012-12-07| 802.46
#2012-12-10| 803.70
#2012-12-11| 809.14
#2012-12-12| 811.45
#2012-12-13| 809.20
#2012-12-14| 807.95
#2012-12-17| 812.83
#2012-12-18| 820.28
#2012-12-19| 820.24
#2012-12-20| 822.12
#2012-12-21| 815.26
#2012-12-24| 814.48
#2012-12-25| 814.66
#2012-12-26| 813.00
#2012-12-27| 813.39
#2012-12-28| 808.50
#2012-12-31| 815.50
#2013-01-01| 815.60
#2013-01-02| 834.97
#2013-01-03| 833.75
#2013-01-04| 835.16
#2013-01-07| 833.68
#2013-01-08| 830.76
#2013-01-09| 833.90
#2013-01-10| 840.00
#2013-01-11| 841.40
#2013-01-14| 841.69
#2013-01-15| 841.47
#2013-01-16| 840.45
#2013-01-17| 845.35
#2013-01-18| 846.16
#2013-01-21| 847.08
#2013-01-22| 848.91
#2013-01-23| 849.33
#2013-01-24| 851.02
#2013-01-25| 855.29
#2013-01-28| 853.07
#2013-01-29| 857.50
#2013-01-30| 856.09
#2013-01-31| 853.88
#2013-02-01| 861.81
#2013-02-04| 851.18
#2013-02-05| 855.46
#2013-02-06| 854.99
#2013-02-07| 850.91
#2013-02-08| 856.37
#2013-02-11| 853.96
#2013-02-12| 857.59
#2013-02-13| 859.93
#2013-02-14| 858.57
#2013-02-15| 857.56
#2013-02-18| 857.01
#2013-02-19| 863.22
#2013-02-20| 857.58
#2013-02-21| 845.91
#2013-02-22| 852.01
#2013-02-25| 845.20
#2013-02-26| 840.69
#2013-02-27| 849.85
#2013-02-28| 852.97
#2013-03-01| 850.98
#2013-03-04| 851.38
#2013-03-05| 861.20
#2013-03-06| 862.93
#2013-03-07| 865.22
#2013-03-08| 868.32
#2013-03-11| 870.12
#2013-03-12| 868.88
#2013-03-13| 866.78
#2013-03-14| 872.07
#2013-03-15| 872.04
#2013-03-18| 864.91
#2013-03-19| 860.67
#2013-03-20| 865.87
#2013-03-21| 859.94
#2013-03-22| 863.22
#2013-03-25| 860.05
#2013-03-26| 864.64
#2013-03-27| 862.87
#2013-03-28| 866.86
#2013-03-29| 867.13
#2013-04-01| 864.76
#2013-04-02| 869.37
#2013-04-03| 861.44
#2013-04-04| 859.57
#2013-04-05| 855.55
#2013-04-08| 859.02
#2013-04-09| 863.63
#2013-04-10| 874.87
#2013-04-11| 879.67
#2013-04-12| 874.58
#2013-04-15| 858.71
#2013-04-16| 864.77
#2013-04-17| 852.49
#2013-04-18| 849.56
#2013-04-19| 856.70
#2013-04-22| 858.63
#2013-04-23| 868.39
#2013-04-24| 872.11
#2013-04-25| 877.85
#2013-04-26| 876.00
#2013-04-29| 883.28
#2013-04-30| 888.38
#2013-05-01| 883.06
#2013-05-02| 886.09
#2013-05-03| 894.82
#2013-05-06| 895.52
#2013-05-07| 899.92
#2013-05-08| 907.23
#2013-05-09| 904.43
#2013-05-10| 903.50
#2013-05-13| 902.30
#2013-05-14| 908.53
#2013-05-15| 910.18
#2013-05-16| 908.81
#2013-05-17| 912.27
#2013-05-20| 914.32
#2013-05-21| 915.50
#2013-05-22| 911.37
#2013-05-23| 901.92
#2013-05-24| 901.26
#2013-05-27| 902.19
#2013-05-28| 907.01
#2013-05-29| 899.87
#2013-05-30| 904.01
#2013-05-31| 892.09
#2013-06-03| 892.94
#2013-06-04| 892.42
#2013-06-05| 880.04
#2013-06-06| 882.35
#2013-06-07| 890.82
#2013-06-10| 889.45
#2013-06-11| 880.55
#2013-06-12| 876.87
#2013-06-13| 882.43
#2013-06-14| 882.79
#2013-06-17| 889.07
#2013-06-18| 892.67
#2013-06-19| 885.37
#2013-06-20| 855.20
#2013-06-21| 851.60
#2013-06-24| 838.88
#2013-06-25| 846.94
#2013-06-26| 856.57
#2013-06-27| 863.71
#2013-06-28| 862.78
#2013-07-01| 868.80
#2013-07-02| 867.24
#2013-07-03| 862.09
#2013-07-04| 868.04
#2013-07-05| 867.89
#2013-07-08| 872.64
#2013-07-09| 878.16
#2013-07-10| 880.52
#2013-07-11| 896.08
#2013-07-12| 897.43
#2013-07-15| 900.07
#2013-07-16| 898.78
#2013-07-17| 901.42
#2013-07-18| 906.13
#2013-07-19| 907.31
#2013-07-22| 910.86
#2013-07-23| 911.84
#2013-07-24| 911.14
#2013-07-25| 911.09
#2013-07-26| 911.31
#2013-07-29| 908.71
#2013-07-30| 908.43
#2013-07-31| 907.90
#2013-08-01| 917.20
#2013-08-02| 919.83
#2013-08-05| 918.84
#2013-08-06| 914.67
#2013-08-07| 910.81
#2013-08-08| 917.44
#2013-08-09| 917.87
#2013-08-12| 917.66
#2013-08-13| 920.08
#2013-08-14| 919.55
#2013-08-15| 908.85
#2013-08-16| 909.40
#2013-08-19| 903.64
#2013-08-20| 903.15
#2013-08-21| 896.92
#2013-08-22| 902.23
#2013-08-23| 907.97
#2013-08-26| 905.89
#2013-08-27| 891.42
#2013-08-28| 890.15
#2013-08-29| 892.45
#2013-08-30| 888.68
#2013-09-02| 894.99
#2013-09-03| 895.56
#2013-09-04| 901.53
#2013-09-05| 903.72
#2013-09-06| 907.41
#2013-09-09| 916.59
#2013-09-10| 925.90
#2013-09-11| 929.49
#2013-09-12| 927.48
#2013-09-13| 927.81
#2013-09-16| 936.69
#2013-09-17| 938.07
#2013-09-18| 945.15
#2013-09-19| 953.29
#2013-09-20| 946.43
#2013-09-23| 942.64
#2013-09-24| 941.28
#2013-09-25| 940.19
#2013-09-26| 941.26
#2013-09-27| 939.55
#2013-09-30| 933.36
#2013-10-01| 940.52
#2013-10-02| 939.91
#2013-10-03| 936.02
#2013-10-04| 939.69
#2013-10-07| 933.90
#2013-10-08| 926.46
#2013-10-09| 923.07
#2013-10-10| 939.51
#2013-10-11| 946.25
#2013-10-14| 949.20
#2013-10-15| 947.46
#2013-10-16| 955.15
#2013-10-17| 963.61
#2013-10-18| 971.48
#2013-10-21| 972.37
#2013-10-22| 978.95
#2013-10-23| 973.09
#2013-10-24| 976.19
#2013-10-25| 977.54
#2013-10-28| 978.29
#2013-10-29| 981.62
#2013-10-30| 979.89
#2013-10-31| 974.62
#2013-11-01| 972.24
#2013-11-04| 975.60
#2013-11-05| 971.90
#2013-11-06| 976.27
#2013-11-07| 965.24
#2013-11-08| 968.99
#2013-11-11| 970.33
#2013-11-12| 967.68
#2013-11-13| 968.69
#2013-11-14| 976.17
#2013-11-15| 981.43
#2013-11-18| 983.89
#2013-11-19| 980.60
#2013-11-20| 977.04
#2013-11-21| 978.57
#2013-11-22| 983.06
#2013-11-25| 983.12
#2013-11-26| 982.06
#2013-11-27| 985.15
#2013-11-28| 987.03
#2013-11-29| 987.70
#2013-12-02| 983.63
#2013-12-03| 977.17
#2013-12-04| 973.32
#2013-12-05| 970.59
#2013-12-06| 979.24
#2013-12-09| 982.33
#2013-12-10| 980.10
#2013-12-11| 970.76
#2013-12-12| 964.18
#2013-12-13| 963.87
#2013-12-16| 971.04
#2013-12-17| 967.11
#2013-12-18| 978.72
#2013-12-19| 980.95
#2013-12-20| 985.70
#2013-12-23| 992.63
#2013-12-24| 994.83
#2013-12-25| 994.81
#2013-12-26| 997.40
#2013-12-27|1002.12
#2013-12-30|1003.21
#2013-12-31|1006.25
#2014-01-01|1006.27
#2014-01-02| 995.73
#2014-01-03| 994.82
#2014-01-06| 992.02
#2014-01-07| 996.51
#2014-01-08| 997.09
#2014-01-09| 994.55
#2014-01-10|1000.00
#2014-01-13| 994.55
#2014-01-14|1000.33
#2014-01-15|1004.47
#2014-01-16|1003.51
#2014-01-17|1002.00
#2014-01-20|1001.74
#2014-01-21|1003.24
#2014-01-22|1005.07
#2014-01-23| 997.51
#2014-01-24| 977.33
#2014-01-27| 969.56
#2014-01-28| 974.58
#2014-01-29| 968.10
#2014-01-30| 972.95
#2014-01-31| 967.49
#2014-02-03| 951.33
#2014-02-04| 953.14
#2014-02-05| 952.82
#2014-02-06| 967.17
#2014-02-07| 977.77
#2014-02-10| 979.36
#2014-02-11| 991.04
#2014-02-12| 993.69
#2014-02-13| 997.35
#2014-02-14|1003.55
#2014-02-17|1006.02
#2014-02-18|1007.78
#2014-02-19|1004.95
#2014-02-20|1006.43
#2014-02-21|1008.38
#2014-02-24|1013.51
#2014-02-25|1012.85
#2014-02-26|1011.14
#2014-02-27|1014.67
#2014-02-28|1019.57
#2014-03-03|1006.77
#2014-03-04|1020.93
#2014-03-05|1021.94
#2014-03-06|1027.22
#2014-03-07|1023.85
#2014-03-10|1020.37
#2014-03-11|1017.47
#2014-03-12|1014.23
#2014-03-13|1005.69
#2014-03-14|1001.04
#2014-03-17|1010.12
#2014-03-18|1017.33
#2014-03-19|1013.05
#2014-03-20|1011.59
#2014-03-21|1011.46
#2014-03-24|1006.65
#2014-03-25|1012.83
#2014-03-26|1012.24
#2014-03-27|1012.06
#2014-03-28|1018.21
#2014-03-31|1025.90
#2014-04-01|1033.11
#2014-04-02|1035.63
#2014-04-03|1033.35
#2014-04-04|1027.96
#2014-04-07|1018.87
#2014-04-08|1022.93
#2014-04-09|1031.98
#2014-04-10|1020.96
#2014-04-11|1010.79
#2014-04-14|1014.08
#2014-04-15|1013.84
#2014-04-16|1023.58
#2014-04-17|1027.58
#2014-04-18|1027.51
#2014-04-21|1029.29
#2014-04-22|1035.66
#2014-04-23|1032.81
#2014-04-24|1034.48
#2014-04-25|1026.37
#2014-04-28|1028.25
#2014-04-29|1034.85
#2014-04-30|1037.52
#2014-05-01|1038.11
#2014-05-02|1038.58
#2014-05-05|1038.83
#2014-05-06|1034.97
#2014-05-07|1037.73
#2014-05-08|1039.24
#2014-05-09|1037.09
#2014-05-12|1046.39
#2014-05-13|1047.54
#2014-05-14|1046.46
#2014-05-15|1038.81
#2014-05-16|1041.26
#2014-05-19|1043.83
#2014-05-20|1038.38
#2014-05-21|1044.15
#2014-05-22|1047.85
#2014-05-23|1051.01
#2014-05-26|1053.09
#2014-05-27|1055.23
#2014-05-28|1054.72
#2014-05-29|1058.82
#2014-05-30|1058.72
#2014-06-02|1059.67
#2014-06-03|1059.26
#2014-06-04|1060.19
#2014-06-05|1065.51
#2014-06-06|1072.31
#2014-06-09|1073.86
#2014-06-10|1074.48
#2014-06-11|1070.99
#2014-06-12|1067.65
#2014-06-13|1067.73
#2014-06-16|1067.91
#2014-06-17|1069.30
#2014-06-18|1073.71
#2014-06-19|1079.30
#2014-06-20|1078.37
#2014-06-23|1077.49
#2014-06-24|1073.38
#2014-06-25|1073.22
#2014-06-26|1073.14
#2014-06-27|1075.96
#2014-06-30|1077.71
#2014-07-01|1083.95
#2014-07-02|1086.14
#2014-07-03|1091.17
#2014-07-04|1090.36
#2014-07-07|1085.28
#2014-07-08|1077.53
#2014-07-09|1080.13
#2014-07-10|1073.72
#2014-07-11|1074.49
#2014-07-14|1081.21
#2014-07-15|1077.58
#2014-07-16|1083.57
#2014-07-17|1073.34
#2014-07-18|1079.54
#2014-07-21|1077.12
#2014-07-22|1084.34
#2014-07-23|1086.76
#2014-07-24|1088.83
#2014-07-25|1083.04
#2014-07-28|1082.54
#2014-07-29|1080.33
#2014-07-30|1078.38
#2014-07-31|1061.43
#2014-08-01|1055.85
#2014-08-04|1060.09
#2014-08-05|1053.55
#2014-08-06|1050.57
#2014-08-07|1044.83
#2014-08-08|1049.42
#2014-08-11|1056.65
#2014-08-12|1055.39
#2014-08-13|1062.06
#2014-08-14|1066.18
#2014-08-15|1065.59
#2014-08-18|1074.21
#2014-08-19|1079.54
#2014-08-20|1080.65
#2014-08-21|1083.85
#2014-08-22|1081.24
#2014-08-25|1086.68
#2014-08-26|1089.94
#2014-08-27|1091.61
#2014-08-28|1087.44
#2014-08-29|1090.53
#2014-09-01|1090.69
#2014-09-02|1089.52
#2014-09-03|1093.66
#2014-09-04|1091.89
#2014-09-05|1092.58
#2014-09-08|1089.17
#2014-09-09|1082.12
#2014-09-10|1082.36
#2014-09-11|1082.34
#2014-09-12|1077.13
#2014-09-15|1074.58
#2014-09-16|1077.95
#2014-09-17|1081.34
#2014-09-18|1085.17
#2014-09-19|1082.69
#2014-09-22|1072.83
#2014-09-23|1065.70
#2014-09-24|1070.60
#2014-09-25|1055.89
#2014-09-26|1060.04
#2014-09-29|1054.90
#2014-09-30|1052.88
#2014-10-01|1040.78
#2014-10-02|1035.33
#2014-10-03|1041.10
#2014-10-06|1043.83
#2014-10-07|1032.30
#2014-10-08|1039.36
#2014-10-09|1028.58
#2014-10-10|1011.65
#2014-10-13|1003.57
#2014-10-14|1003.87
#2014-10-15| 992.87
#2014-10-16| 992.05
#2014-10-17|1006.92
#2014-10-20|1012.27
#2014-10-21|1028.61
#2014-10-22|1025.66
#2014-10-23|1033.68
#2014-10-24|1037.91
#2014-10-27|1035.37
#2014-10-28|1048.30
#2014-10-29|1049.66
#2014-10-30|1051.77
#2014-10-31|1062.94
#2014-11-03|1058.59
#2014-11-04|1054.74
#2014-11-05|1059.46
#2014-11-06|1060.72
#2014-11-07|1059.87
#2014-11-10|1065.81
#2014-11-11|1066.51
#2014-11-12|1065.27
#2014-11-13|1065.22
#2014-11-14|1065.42
#2014-11-17|1065.60
#2014-11-18|1072.39
#2014-11-19|1071.07
#2014-11-20|1072.08
#2014-11-21|1080.13
#2014-11-24|1083.43
#2014-11-25|1084.05
#2014-11-26|1087.59
#2014-11-27|1086.95
#2014-11-28|1082.06
#2014-12-01|1072.87
#2014-12-02|1076.74
#2014-12-03|1079.80
#2014-12-04|1077.55
#2014-12-05|1079.43
#2014-12-08|1070.85
#2014-12-09|1066.44
#2014-12-10|1053.20
#2014-12-11|1053.48
#2014-12-12|1037.40
#2014-12-15|1024.81
#2014-12-16|1024.69
#2014-12-17|1036.10
#2014-12-18|1058.01
#2014-12-19|1063.97
#2014-12-22|1069.32
#2014-12-23|1069.72
#2014-12-24|1070.11
#2014-12-25|1069.99
#2014-12-26|1072.07
#2014-12-29|1074.74
#2014-12-30|1068.38
#2014-12-31|1062.17
#2015-01-01|1062.20
#2015-01-02|1059.22
#2015-01-05|1038.03
#2015-01-06|1028.73
#2015-01-07|1034.84
#2015-01-08|1055.14
#2015-01-09|1048.71
#2015-01-12|1043.80
#2015-01-13|1045.41
#2015-01-14|1037.47
#2015-01-15|1034.96
#2015-01-16|1043.62
#2015-01-19|1046.67
#2015-01-20|1048.25
#2015-01-21|1055.72
#2015-01-22|1066.86
#2015-01-23|1065.02
#2015-01-26|1068.65
#2015-01-27|1062.84
#2015-01-28|1052.73
#2015-01-29|1055.49
#2015-01-30|1044.06
#2015-02-02|1054.50
#2015-02-03|1069.80
#2015-02-04|1068.68
#2015-02-05|1076.96
#2015-02-06|1073.08
#2015-02-09|1067.74
#2015-02-10|1074.53
#2015-02-11|1072.39
#2015-02-12|1083.49
#2015-02-13|1091.49
#2015-02-16|1090.93
#2015-02-17|1092.32
#2015-02-18|1094.21
#2015-02-19|1094.79
#2015-02-20|1098.62
#2015-02-23|1099.71
#2015-02-24|1102.90
#2015-02-25|1104.67
#2015-02-26|1102.54
#2015-02-27|1101.43
#2015-03-02|1104.18
#2015-03-03|1098.73
#2015-03-04|1093.76
#2015-03-05|1095.60
#2015-03-06|1081.88
#2015-03-09|1080.99
#2015-03-10|1062.17
#2015-03-11|1061.80
#2015-03-12|1072.22
#2015-03-13|1064.89
#2015-03-16|1077.28
#2015-03-17|1075.55
#2015-03-18|1086.18
#2015-03-19|1085.92
#2015-03-20|1099.71
#2015-03-23|1101.46
#2015-03-24|1098.92
#2015-03-25|1088.32
#2015-03-26|1080.88
#2015-03-27|1081.69
#2015-03-30|1091.36
#2015-03-31|1083.37
#2015-04-01|1083.31
#2015-04-02|1090.03
#2015-04-03|1092.60
#2015-04-06|1099.85
#2015-04-07|1099.54
#2015-04-08|1102.04
#2015-04-09|1105.84
#2015-04-10|1111.28
#2015-04-13|1108.09
#2015-04-14|1111.14
#2015-04-15|1113.47
#2015-04-16|1116.43
#2015-04-17|1105.17
#2015-04-20|1110.91
#2015-04-21|1112.50
#2015-04-22|1115.57
#2015-04-23|1119.57
#2015-04-24|1124.64
#2015-04-27|1125.96
#2015-04-28|1126.64
#2015-04-29|1121.33
#2015-04-30|1112.15
#2015-05-01|1117.94
#2015-05-04|1120.77
#2015-05-05|1110.23
#2015-05-06|1108.67
#2015-05-07|1106.22
#2015-05-08|1122.90
#2015-05-11|1120.12
#2015-05-12|1115.83
#2015-05-13|1119.39
#2015-05-14|1129.14
#2015-05-15|1131.66
#2015-05-18|1131.86
#2015-05-19|1129.46
#2015-05-20|1128.93
#2015-05-21|1132.20
#2015-05-22|1128.70
#2015-05-25|1126.44
#2015-05-26|1114.46
#2015-05-27|1121.68
#2015-05-28|1119.20
#2015-05-29|1111.18
#2015-06-01|1110.64
#2015-06-02|1112.69
#2015-06-03|1116.93
#2015-06-04|1107.65
#2015-06-05|1099.21
#2015-06-08|1093.86
#2015-06-09|1093.57
#2015-06-10|1108.94
#2015-06-11|1110.38
#2015-06-12|1104.68
#2015-06-15|1095.78
#2015-06-16|1100.02
#2015-06-17|1100.59
#2015-06-18|1113.23
#2015-06-19|1108.50
#2015-06-22|1122.16
#2015-06-23|1121.52
#2015-06-24|1115.72
#2015-06-25|1112.89
#2015-06-26|1109.67
#2015-06-29|1085.39
#2015-06-30|1085.53
#2015-07-01|1092.92
#2015-07-02|1092.33
#2015-07-03|1089.38
#2015-07-06|1079.77
#2015-07-07|1074.37
#2015-07-08|1062.67
#2015-07-09|1071.15
#2015-07-10|1089.15
#2015-07-13|1098.67
#2015-07-14|1103.40
#2015-07-15|1102.30
#2015-07-16|1110.45
#2015-07-17|1109.28
#2015-07-20|1109.47
#2015-07-21|1106.21
#2015-07-22|1100.12
#2015-07-23|1096.27
#2015-07-24|1084.51
#2015-07-27|1075.59
#2015-07-28|1084.62
#2015-07-29|1094.29
#2015-07-30|1092.49
#2015-07-31|1096.17
#2015-08-03|1092.54
#2015-08-04|1091.59
#2015-08-05|1094.40
#2015-08-06|1087.11
#2015-08-07|1083.03
#2015-08-10|1094.73
#2015-08-11|1083.96
#2015-08-12|1078.42
#2015-08-13|1079.38
#2015-08-14|1081.28
#2015-08-17|1082.85
#2015-08-18|1079.45
#2015-08-19|1068.78
#2015-08-20|1050.98
#2015-08-21|1022.82
#2015-08-24| 982.73
#2015-08-25| 985.17
#2015-08-26|1001.55
#2015-08-27|1025.19
#2015-08-28|1028.16
#2015-08-31|1021.56
#2015-09-01| 994.77
#2015-09-02|1004.26
#2015-09-03|1009.07
#2015-09-04| 991.92
#2015-09-07| 992.39
#2015-09-08|1013.35
#2015-09-09|1011.96
#2015-09-10|1011.54
#2015-09-11|1012.80
#2015-09-14|1009.93
#2015-09-15|1018.68
#2015-09-16|1032.19
#2015-09-17|1031.66
#2015-09-18|1019.64
#2015-09-21|1017.43
#2015-09-22| 999.03
#2015-09-23| 995.04
#2015-09-24| 989.85
#2015-09-25| 994.05
#2015-09-28| 972.60
#2015-09-29| 969.84
#2015-09-30| 988.73
#2015-10-01| 991.18
#2015-10-02|1003.18
#2015-10-05|1023.56
#2015-10-06|1025.50
#2015-10-07|1034.78
#2015-10-08|1041.34
#2015-10-09|1047.05
#2015-10-12|1047.90
#2015-10-13|1039.05
#2015-10-14|1034.92
#2015-10-15|1049.41
#2015-10-16|1053.78
#2015-10-19|1052.78
#2015-10-20|1051.08
#2015-10-21|1045.87
#2015-10-22|1056.61
#2015-10-23|1067.27
#2015-10-26|1065.32
#2015-10-27|1059.83
#2015-10-28|1070.69
#2015-10-29|1064.94
#2015-10-30|1063.70
#2015-11-02|1071.86
#2015-11-03|1074.54
#2015-11-04|1072.92
#2015-11-05|1070.26
#2015-11-06|1065.73
#2015-11-09|1055.40
#2015-11-10|1053.98
#2015-11-11|1054.44
#2015-11-12|1042.03
#2015-11-13|1030.54
#2015-11-16|1038.84
#2015-11-17|1044.96
#2015-11-18|1054.32
#2015-11-19|1060.45
#2015-11-20|1062.63
#2015-11-23|1059.45
#2015-11-24|1057.63
#2015-11-25|1059.88
#2015-11-26|1063.06
#2015-11-27|1060.42
#2015-11-30|1056.57
#2015-12-01|1065.97
#2015-12-02|1057.52
#2015-12-03|1045.76
#2015-12-04|1056.58
#2015-12-07|1050.55
#2015-12-08|1040.05
#2015-12-09|1036.13
#2015-12-10|1035.51
#2015-12-11|1016.81
#2015-12-14|1014.21
#2015-12-15|1026.51
#2015-12-16|1039.23
#2015-12-17|1031.54
#2015-12-18|1017.91
#2015-12-21|1021.29
#2015-12-22|1028.24
#2015-12-23|1042.55
#2015-12-24|1044.31
#2015-12-25|1044.34
#2015-12-28|1041.53
#2015-12-29|1050.33
#2015-12-30|1043.68
#2015-12-31|1035.42
#2016-01-01|1035.46
#2016-01-04|1014.11
#2016-01-05|1014.44
#2016-01-06|1001.76
#2016-01-07| 979.85
#2016-01-08| 971.20
#2016-01-11| 966.42
#2016-01-12| 971.86
#2016-01-13| 959.84
#2016-01-14| 963.72
#2016-01-15| 944.27
#2016-01-18| 940.50
#2016-01-19| 945.68
#2016-01-20| 927.53
#2016-01-21| 933.37
#2016-01-22| 956.88
#2016-01-25| 946.83
#2016-01-26| 956.95
#2016-01-27| 953.09
#2016-01-28| 954.95
#2016-01-29| 975.40
#2016-02-01| 976.23
#2016-02-02| 957.51
#2016-02-03| 959.12
#2016-02-04| 966.80
#2016-02-05| 952.62
#2016-02-08| 934.62
#2016-02-09| 932.25
#2016-02-10| 933.70
#2016-02-11| 918.68
#2016-02-12| 934.02
#2016-02-15| 941.81
#2016-02-16| 951.44
#2016-02-17| 968.33
#2016-02-18| 967.47
#2016-02-19| 964.45
#2016-02-22| 977.25
#2016-02-23| 966.04
#2016-02-24| 961.26
#2016-02-25| 973.14
#2016-02-26| 974.86
#2016-02-29| 970.58
#2016-03-01| 990.10
#2016-03-02| 997.41
#2016-03-03|1004.14
#2016-03-04|1011.47
#2016-03-07|1012.65
#2016-03-08|1003.07
#2016-03-09|1007.30
#2016-03-10|1006.11
#2016-03-11|1025.18
#2016-03-14|1025.18
#2016-03-15|1018.28
#2016-03-16|1021.41
#2016-03-17|1036.63
#2016-03-18|1040.82
#2016-03-21|1040.08
#2016-03-22|1038.79
#2016-03-23|1031.19
#2016-03-24|1025.44
#2016-03-25|1025.25
#2016-03-28|1027.53
#2016-03-29|1033.65
#2016-03-30|1047.56
#2016-03-31|1045.83
#2016-04-01|1042.60
#2016-04-04|1042.11
#2016-04-05|1028.43
#2016-04-06|1036.70
#2016-04-07|1027.90
#2016-04-08|1035.12
#2016-04-11|1036.55
#2016-04-12|1044.03
#2016-04-13|1057.81
#2016-04-14|1058.98
#2016-04-15|1058.70
#2016-04-18|1064.32
#2016-04-19|1073.72
#2016-04-20|1074.08
#2016-04-21|1069.67
#2016-04-22|1066.74
#2016-04-25|1063.90
#2016-04-26|1067.42
#2016-04-27|1068.78
#2016-04-28|1064.58
#2016-04-29|1058.80
#2016-05-02|1064.14
#2016-05-03|1051.36
#2016-05-04|1042.37
#2016-05-05|1040.86
#2016-05-06|1041.65
#2016-05-09|1041.98
#2016-05-10|1053.48
#2016-05-11|1048.24
#2016-05-12|1046.46
#2016-05-13|1037.88
#2016-05-16|1045.49
#2016-05-17|1041.10
#2016-05-18|1040.38
#2016-05-19|1030.99
#2016-05-20|1039.32
#2016-05-23|1037.18
#2016-05-24|1050.18
#2016-05-25|1060.05
#2016-05-26|1062.23
#2016-05-27|1065.33
#2016-05-30|1065.55
#2016-05-31|1063.17
#2016-06-01|1062.38
#2016-06-02|1064.75
#2016-06-03|1066.71
#2016-06-06|1073.36
#2016-06-07|1079.61
#2016-06-08|1082.71
#2016-06-09|1076.36
#2016-06-10|1060.81
#2016-06-13|1049.16
#2016-06-14|1039.15
#2016-06-15|1041.75
#2016-06-16|1037.82
#2016-06-17|1043.42
#2016-06-20|1061.80
#2016-06-21|1064.35
#2016-06-22|1065.42
#2016-06-23|1081.14
#2016-06-24|1028.78
#2016-06-27|1002.35
#2016-06-28|1022.15
#2016-06-29|1044.86
#2016-06-30|1058.92
#2016-07-01|1063.75
#2016-07-04|1063.80
#2016-07-05|1052.13
#2016-07-06|1048.60
#2016-07-07|1052.45
#2016-07-08|1065.09
#2016-07-11|1075.13
#2016-07-12|1084.61
#2016-07-13|1085.95
#2016-07-14|1092.69
#2016-07-15|1091.31
#2016-07-18|1093.55
#2016-07-19|1089.81
#2016-07-20|1096.07
#2016-07-21|1093.56
#2016-07-22|1095.11
#2016-07-25|1093.52
#2016-07-26|1094.97
#2016-07-27|1095.44
#2016-07-28|1097.21
#2016-07-29|1102.93
#2016-08-01|1101.29
#2016-08-02|1093.86
#2016-08-03|1093.02
#2016-08-04|1095.96
#2016-08-05|1103.90
#2016-08-08|1106.23
#2016-08-09|1110.91
#2016-08-10|1110.52
#2016-08-11|1116.76
#2016-08-12|1116.37
#2016-08-15|1119.70
#2016-08-16|1115.05
#2016-08-17|1113.42
#2016-08-18|1119.42
#2016-08-19|1115.00
#2016-08-22|1114.36
#2016-08-23|1118.94
#2016-08-24|1113.32
#2016-08-25|1111.39
#2016-08-26|1112.13
#2016-08-29|1110.68
#2016-08-30|1110.74
#2016-08-31|1107.06
#2016-09-01|1108.49
#2016-09-02|1117.64
#2016-09-05|1119.88
#2016-09-06|1125.34
#2016-09-07|1127.09
#2016-09-08|1125.73
#2016-09-09|1101.72
#2016-09-12|1103.30
#2016-09-13|1090.54
#2016-09-14|1089.83
#2016-09-15|1098.86
#2016-09-16|1092.08
#2016-09-19|1098.18
#2016-09-20|1097.93
#2016-09-21|1106.64
#2016-09-22|1121.26
#2016-09-23|1114.49
#2016-09-26|1104.15
#2016-09-27|1106.81
#2016-09-28|1112.63
#2016-09-29|1109.06
#2016-09-30|1112.17
#2016-10-03|1111.78
#2016-10-04|1109.79
#2016-10-05|1111.83
#2016-10-06|1110.25
#2016-10-07|1105.58
#2016-10-10|1110.74
#2016-10-11|1096.64
#2016-10-12|1094.77
#2016-10-13|1089.03
#2016-10-14|1093.26
#2016-10-17|1088.59
#2016-10-18|1098.92
#2016-10-19|1102.73
#2016-10-20|1100.58
#2016-10-21|1098.68
#2016-10-24|1103.19
#2016-10-25|1099.69
#2016-10-26|1097.19
#2016-10-27|1093.57
#2016-10-28|1091.08
#2016-10-31|1091.30
#2016-11-01|1086.22
#2016-11-02|1077.90
#2016-11-03|1074.04
#2016-11-04|1070.50
#2016-11-07|1088.46
#2016-11-08|1093.35
#2016-11-09|1097.73
#2016-11-10|1096.96
#2016-11-11|1090.03
#2016-11-14|1086.69
#2016-11-15|1092.91
#2016-11-16|1090.89
#2016-11-17|1096.03
#2016-11-18|1090.62
#2016-11-21|1098.27
#2016-11-22|1101.63
#2016-11-23|1100.70
#2016-11-24|1101.69
#2016-11-25|1106.51
#2016-11-28|1101.92
#2016-11-29|1103.49
#2016-11-30|1103.19
#2016-12-01|1100.24
#2016-12-02|1099.58
#2016-12-05|1106.61
#2016-12-06|1113.31
#2016-12-07|1126.48
#2016-12-08|1129.96
#2016-12-09|1134.07
#2016-12-12|1132.78
#2016-12-13|1141.53
#2016-12-14|1134.50
#2016-12-15|1129.27
#2016-12-16|1128.45
#2016-12-19|1129.34
#2016-12-20|1131.70
#2016-12-21|1131.09
#2016-12-22|1128.44
#2016-12-23|1129.13
#2016-12-26|1129.16
#2016-12-27|1131.25
#2016-12-28|1126.32
#2016-12-29|1129.70
#2016-12-30|1129.71
#2017-01-02|1130.90
#2017-01-03|1135.69
#2017-01-04|1143.58
#2017-01-05|1148.86
#2017-01-06|1150.10
#2017-01-09|1145.48
#2017-01-10|1148.34
#2017-01-11|1148.02
#2017-01-12|1151.96
#2017-01-13|1155.07
#2017-01-16|1151.16
#2017-01-17|1151.78
#2017-01-18|1153.90
#2017-01-19|1147.96
#2017-01-20|1151.62
#2017-01-23|1151.71
#2017-01-24|1159.02
#2017-01-25|1168.37
#2017-01-26|1167.50
#2017-01-27|1167.15
#2017-01-30|1159.18
#2017-01-31|1159.40
#2017-02-01|1161.35
#2017-02-02|1163.12
#2017-02-03|1170.20
#2017-02-06|1165.61
#2017-02-07|1164.68
#2017-02-08|1167.26
#2017-02-09|1173.46
#2017-02-10|1177.02
#2017-02-13|1183.11
#2017-02-14|1184.70
#2017-02-15|1191.54
#2017-02-16|1193.38
#2017-02-17|1192.47
#2017-02-20|1193.70
#2017-02-21|1197.76
#2017-02-22|1197.72
#2017-02-23|1199.64
#2017-02-24|1195.61
#2017-02-27|1196.60
#2017-02-28|1194.12
#2017-03-01|1206.21
#2017-03-02|1201.08
#2017-03-03|1201.04
#2017-03-06|1199.27
#2017-03-07|1196.42
#2017-03-08|1193.47
#2017-03-09|1192.31
#2017-03-10|1197.84
#2017-03-13|1201.86
#2017-03-14|1198.15
#2017-03-15|1206.04
#2017-03-16|1214.54
#2017-03-17|1214.73
#2017-03-20|1213.89
#2017-03-21|1204.69
#2017-03-22|1202.72
#2017-03-23|1204.48
#2017-03-24|1204.31
#2017-03-27|1203.91
#2017-03-28|1211.75
#2017-03-29|1211.54
#2017-03-30|1215.11
#2017-03-31|1210.95
#2017-04-03|1208.22
#2017-04-04|1209.31
#2017-04-05|1207.88
#2017-04-06|1209.06
#2017-04-07|1207.45
#2017-04-10|1207.63
#2017-04-11|1207.43
#2017-04-12|1205.64
#2017-04-13|1200.65
#2017-04-14|1200.28
#2017-04-17|1208.11
#2017-04-18|1201.78
#2017-04-19|1200.21
#2017-04-20|1208.63
#2017-04-21|1205.29
#2017-04-24|1225.74
#2017-04-25|1233.85
#2017-04-26|1233.81
#2017-04-27|1232.67
#2017-04-28|1231.32
#2017-05-01|1233.84
#2017-05-02|1237.47
#2017-05-03|1235.53
#2017-05-04|1237.30
#2017-05-05|1243.60
#2017-05-08|1243.18
#2017-05-09|1242.96
#2017-05-10|1245.14
#2017-05-11|1242.90
#2017-05-12|1244.40
#2017-05-15|1252.11
#2017-05-16|1255.47
#2017-05-17|1239.05
#2017-05-18|1235.71
#2017-05-19|1245.76
#2017-05-22|1252.60
#2017-05-23|1254.40
#2017-05-24|1255.36
#2017-05-25|1261.01
#2017-05-26|1260.25
#2017-05-29|1259.50
#2017-05-30|1257.69
#2017-05-31|1258.16
#2017-06-01|1265.61
#2017-06-02|1271.53
#2017-06-05|1270.13
#2017-06-06|1266.09
#2017-06-07|1266.66
#2017-06-08|1266.43
#2017-06-09|1266.66
#2017-06-12|1261.24
#2017-06-13|1268.12
#2017-06-14|1269.32
#2017-06-15|1260.72
#2017-06-16|1264.55
#2017-06-19|1274.19
#2017-06-20|1264.39
#2017-06-21|1262.29
#2017-06-22|1263.82
#2017-06-23|1266.29
#2017-06-26|1269.73
#2017-06-27|1263.77
#2017-06-28|1272.15
#2017-06-29|1265.33
#2017-06-30|1263.52
#2017-07-03|1267.91
#2017-07-04|1265.82
#2017-07-05|1266.79
#2017-07-06|1259.80
#2017-07-07|1263.09
#2017-07-10|1266.00
#2017-07-11|1266.08
#2017-07-12|1277.83
#2017-07-13|1282.72
#2017-07-14|1289.45
#2017-07-17|1290.84
#2017-07-18|1290.96
#2017-07-19|1297.58
#2017-07-20|1299.87
#2017-07-21|1296.48
#2017-07-24|1295.33
#2017-07-25|1299.56
#2017-07-26|1300.02
#2017-07-27|1301.68
#2017-07-28|1297.93
#2017-07-31|1299.20
#2017-08-01|1304.66
#2017-08-02|1304.86
#2017-08-03|1302.79
#2017-08-04|1304.03
#2017-08-07|1306.83
#2017-08-08|1304.58
#2017-08-09|1300.06
#2017-08-10|1285.06
#2017-08-11|1280.99
#2017-08-14|1293.65
#2017-08-15|1291.17
#2017-08-16|1296.24
#2017-08-17|1285.07
#2017-08-18|1280.55
#2017-08-21|1282.24
#2017-08-22|1292.05
#2017-08-23|1290.11
#2017-08-24|1290.63
#2017-08-25|1294.37
#2017-08-28|1295.42
#2017-08-29|1293.79
#2017-08-30|1297.23
#2017-08-31|1304.24
#2017-09-01|1308.98
#2017-09-04|1306.35
#2017-09-05|1301.46
#2017-09-06|1303.97
#2017-09-07|1307.97
#2017-09-08|1308.36
#2017-09-11|1320.18
#2017-09-12|1324.65
#2017-09-13|1323.01
#2017-09-14|1321.64
#2017-09-15|1324.98
#2017-09-18|1329.20
#2017-09-19|1330.01
#2017-09-20|1332.26
#2017-09-21|1327.21
#2017-09-22|1328.72
#2017-09-25|1322.70
#2017-09-26|1318.24
#2017-09-27|1321.77
#2017-09-28|1323.48
#2017-09-29|1330.18
#2017-10-02|1333.24
#2017-10-03|1338.02
#2017-10-04|1339.80
#2017-10-05|1343.21
#2017-10-06|1341.90
#2017-10-09|1340.60
#2017-10-10|1347.11
#2017-10-11|1349.93
#2017-10-12|1350.64
#2017-10-13|1353.28
#2017-10-16|1354.38
#2017-10-17|1351.95
#2017-10-18|1354.55
#2017-10-19|1353.68
#2017-10-20|1356.52
#2017-10-23|1352.09
#2017-10-24|1351.94
#2017-10-25|1347.66
#2017-10-26|1348.17
#2017-10-27|1352.61
#2017-10-30|1353.01
#2017-10-31|1355.95
#2017-11-01|1359.44
#2017-11-02|1360.31
#2017-11-03|1361.85
#2017-11-06|1363.02
#2017-11-07|1361.43
#2017-11-08|1363.48
#2017-11-09|1358.56
#2017-11-10|1357.07
#2017-11-13|1354.93
#2017-11-14|1352.48
#2017-11-15|1346.35
#2017-11-16|1356.55
#2017-11-17|1355.95
#2017-11-20|1358.42
#2017-11-21|1367.33
#2017-11-22|1369.06
#2017-11-23|1370.61
#2017-11-24|1374.96
#2017-11-27|1371.00
#2017-11-28|1378.79
#2017-11-29|1378.34
#2017-11-30|1382.05
#2017-12-01|1376.93
#2017-12-04|1379.51
#2017-12-05|1374.81
#2017-12-06|1369.45
#2017-12-07|1372.25
#2017-12-08|1379.96
#2017-12-11|1385.20
#2017-12-12|1385.74
#2017-12-13|1386.83
#2017-12-14|1383.29
#2017-12-15|1388.83
#2017-12-18|1400.78
#2017-12-19|1397.22
#2017-12-20|1396.84
#2017-12-21|1400.50
#2017-12-22|1400.30
#2017-12-25|1400.35
#2017-12-26|1400.16
#2017-12-27|1403.70
#2017-12-28|1408.40
#2017-12-29|1407.39
#2018-01-01|1407.19
#2018-01-02|1416.75
#2018-01-03|1423.75
#2018-01-04|1433.12
#2018-01-05|1442.22
#2018-01-08|1443.77
#2018-01-09|1444.60
#2018-01-10|1442.38
#2018-01-11|1448.82
#2018-01-12|1460.01
#2018-01-15|1464.75
#2018-01-16|1461.88
#2018-01-17|1469.89
#2018-01-18|1469.73
#2018-01-19|1476.50
#2018-01-22|1486.21
#2018-01-23|1492.34
#2018-01-24|1494.30
#2018-01-25|1496.77
#2018-01-26|1506.95
#2018-01-29|1497.62
#2018-01-30|1483.22
#2018-01-31|1485.64
#2018-02-01|1483.56
#2018-02-02|1456.26
#2018-02-05|1412.88
#2018-02-06|1406.76
#2018-02-07|1408.20
#2018-02-08|1371.29
#2018-02-09|1372.36
#2018-02-12|1389.63
#2018-02-13|1394.42
#2018-02-14|1414.04
#2018-02-15|1431.51
#2018-02-16|1434.69
#2018-02-19|1431.18
#2018-02-20|1425.29
#2018-02-21|1423.52
#2018-02-22|1421.67
#2018-02-23|1437.50
#2018-02-26|1449.69
#2018-02-27|1436.34
#2018-02-28|1420.36
#2018-03-01|1405.15
#2018-03-02|1403.96
#2018-03-05|1414.65
#2018-03-06|1423.74
#2018-03-07|1422.99
#2018-03-08|1430.01
#2018-03-09|1447.36
#2018-03-12|1450.69
#2018-03-13|1444.98
#2018-03-14|1437.87
#2018-03-15|1436.60
#2018-03-16|1437.35
#2018-03-19|1422.24
#2018-03-20|1424.14
#2018-03-21|1423.25
#2018-03-22|1397.14
#2018-03-23|1374.33
#2018-03-26|1395.88
#2018-03-27|1386.52
#2018-03-28|1380.31
#2018-03-29|1392.53
#2018-03-30|1392.78
#2018-04-02|1375.60
#2018-04-03|1382.98
#2018-04-04|1388.03
#2018-04-05|1402.42
#2018-04-06|1384.93
#2018-04-09|1390.21
#2018-04-10|1409.69
#2018-04-11|1405.15
#2018-04-12|1411.97
#2018-04-13|1409.64
#2018-04-16|1414.89
#2018-04-17|1425.13
#2018-04-18|1430.42
#2018-04-19|1427.66
#2018-04-20|1415.40
#2018-04-23|1413.16
#2018-04-24|1402.45
#2018-04-25|1397.22
#2018-04-26|1407.34
#2018-04-27|1411.02
#2018-04-30|1406.89
#2018-05-01|1405.23
#2018-05-02|1399.84
#2018-05-03|1393.63
#2018-05-04|1404.70
#2018-05-07|1410.13
#2018-05-08|1409.32
#2018-05-09|1419.96
#2018-05-10|1430.43
#2018-05-11|1436.49
#2018-05-14|1438.90
#2018-05-15|1426.84
#2018-05-16|1429.75
#2018-05-17|1430.54
#2018-05-18|1426.12
#2018-05-21|1433.11
#2018-05-22|1433.33
#2018-05-23|1427.38
#2018-05-24|1425.04
#2018-05-25|1421.78
#2018-05-28|1419.83
#2018-05-29|1402.58
#2018-05-30|1413.70
#2018-05-31|1409.53
#2018-06-01|1422.10
#2018-06-04|1431.16
#2018-06-05|1428.96
#2018-06-06|1440.94
#2018-06-07|1441.22
#2018-06-08|1438.65
#2018-06-11|1443.97
#2018-06-12|1444.79
#2018-06-13|1440.01
#2018-06-14|1440.23
#2018-06-15|1432.69
#2018-06-18|1427.62
#2018-06-19|1416.41
#2018-06-20|1421.63
#2018-06-21|1412.05
#2018-06-22|1419.66
#2018-06-25|1399.57
#2018-06-26|1400.81
#2018-06-27|1391.47
#2018-06-28|1392.37
#2018-06-29|1402.88
#2018-07-02|1398.51
#2018-07-03|1398.95
#2018-07-04|1399.02
#2018-07-05|1408.90
#2018-07-06|1419.53
#2018-07-09|1432.74
#2018-07-10|1435.93
#2018-07-11|1423.68
#2018-07-12|1433.65
#2018-07-13|1435.49
#2018-07-16|1433.60
#2018-07-17|1436.97
#2018-07-18|1439.46
#2018-07-19|1434.27
#2018-07-20|1438.17
#2018-07-23|1438.45
#2018-07-24|1446.38
#2018-07-25|1453.52
#2018-07-26|1454.07
#2018-07-27|1450.48
#2018-07-30|1446.02
#2018-07-31|1450.51
#2018-08-01|1447.42
#2018-08-02|1443.98
#2018-08-03|1450.37
#2018-08-06|1452.79
#2018-08-07|1459.18
#2018-08-08|1459.05
#2018-08-09|1458.53
#2018-08-10|1441.44
#2018-08-13|1432.92
#2018-08-14|1438.18
#2018-08-15|1422.20
#2018-08-16|1432.89
#2018-08-17|1436.81
#2018-08-20|1443.55
#2018-08-21|1450.38
#2018-08-22|1453.45
#2018-08-23|1450.01
#2018-08-24|1457.36
#2018-08-27|1470.55
#2018-08-28|1472.57
#2018-08-29|1477.79
#2018-08-30|1470.26
#2018-08-31|1465.79
#2018-09-03|1464.02
#2018-09-04|1456.71
#2018-09-05|1481.77
#2018-09-06|1443.37
#2018-09-07|1440.77
#2018-09-10|1442.25
#2018-09-11|1443.45
#2018-09-12|1446.89
#2018-09-13|1454.48
#2018-09-14|1458.36
#2018-09-17|1452.47
#2018-09-18|1458.90
#2018-09-19|1461.72
#2018-09-20|1474.16
#2018-09-21|1478.34
#2018-09-24|1472.08
#2018-09-25|1472.40
#2018-09-26|1469.71
#2018-09-27|1471.46
#2018-09-28|1467.15
#2018-10-01|1469.21
#2018-10-02|1463.06
#2018-10-03|1465.37
#2018-10-04|1449.61
#2018-10-05|1439.40
#2018-10-08|1432.99
#2018-10-09|1431.57
#2018-10-10|1398.43
#2018-10-11|1368.21
#2018-10-12|1383.66
#2018-10-15|1379.10
#2018-10-16|1404.36
#2018-10-17|1401.33
#2018-10-18|1384.55
#2018-10-19|1383.60
#2018-10-22|1379.26
#2018-10-23|1364.83
#2018-10-24|1335.50
#2018-10-25|1348.86
#2018-10-26|1330.76
#2018-10-29|1327.96
#2018-10-30|1341.00
#2018-10-31|1357.82
#2018-11-01|1373.44
#2018-11-02|1374.34
#2018-11-05|1377.45
#2018-11-06|1382.48
#2018-11-07|1405.87
#2018-11-08|1403.43
#2018-11-09|1389.32
#2018-11-12|1365.41
#2018-11-13|1366.35
#2018-11-14|1359.05
#2018-11-15|1367.73
#2018-11-16|1372.65
#2018-11-19|1357.71
#2018-11-20|1335.18
#2018-11-21|1341.80
#2018-11-22|1340.85
#2018-11-23|1334.35
#2018-11-26|1351.63
#2018-11-27|1351.61
#2018-11-28|1372.78
#2018-11-29|1376.91
#2018-11-30|1380.08
#2018-12-03|1398.09
#2018-12-04|1367.21
#2018-12-05|1360.44
#2018-12-06|1346.51
#2018-12-07|1330.76
#2018-12-10|1321.03
#2018-12-11|1323.71
#2018-12-12|1337.84
#2018-12-13|1337.47
#2018-12-14|1316.46
#2018-12-17|1296.90
#2018-12-18|1294.50
#2018-12-19|1286.05
#2018-12-20|1267.35
#2018-12-21|1250.23
#2018-12-24|1228.23
#2018-12-25|1227.81
#2018-12-26|1262.05
#2018-12-27|1265.56
#2018-12-28|1273.73
#2018-12-31|1282.59
#2019-01-01|1282.68
#2019-01-02|1278.81
#2019-01-03|1258.78
#2019-01-04|1295.99
#2019-01-07|1306.04
#2019-01-08|1315.83
#2019-01-09|1327.22
#2019-01-10|1333.49
#2019-01-11|1333.08
#2019-01-14|1326.02
#2019-01-15|1337.18
#2019-01-16|1340.56
#2019-01-17|1346.49
#2019-01-18|1364.02
#2019-01-21|1363.43
#2019-01-22|1348.70
#2019-01-23|1350.36
#2019-01-24|1353.78
#2019-01-25|1366.92
#2019-01-28|1358.82
#2019-01-29|1359.62
#2019-01-30|1374.55
#2019-01-31|1386.50
#2019-02-01|1388.26
#2019-02-04|1393.31
#2019-02-05|1402.24
#2019-02-06|1399.16
#2019-02-07|1386.44
#2019-02-08|1383.35
#2019-02-11|1384.85
#2019-02-12|1398.95
#2019-02-13|1403.10
#2019-02-14|1399.82
#2019-02-15|1411.72
#2019-02-18|1415.02
#2019-02-19|1416.80
#2019-02-20|1423.79
#2019-02-21|1420.48
#2019-02-22|1427.89
#2019-02-25|1431.71
#2019-02-26|1431.19
#2019-02-27|1430.95
#2019-02-28|1426.80
#2019-03-01|1434.23
#2019-03-04|1429.82
#2019-03-05|1429.00
#2019-03-06|1423.25
#2019-03-07|1412.14
#2019-03-08|1404.95
#2019-03-11|1421.32
#2019-03-12|1427.37
#2019-03-13|1436.18
#2019-03-14|1437.46
#2019-03-15|1445.96
#2019-03-18|1453.16
#2019-03-19|1455.30
#2019-03-20|1448.91
#2019-03-21|1459.03
#2019-03-22|1434.44
#2019-03-25|1430.47
#2019-03-26|1439.13
#2019-03-27|1433.00
#2019-03-28|1436.53
#2019-03-29|1446.21
#2019-04-01|1462.81
#2019-04-02|1463.34
#2019-04-03|1471.93
#2019-04-04|1471.90
#2019-04-05|1477.16
#2019-04-08|1479.37
#2019-04-09|1473.08
#2019-04-10|1477.80
#2019-04-11|1477.48
#2019-04-12|1485.71
#2019-04-15|1485.79
#2019-04-16|1488.20
#2019-04-17|1486.66
#2019-04-18|1486.48
#2019-04-19|1486.46
#2019-04-22|1486.32
#2019-04-23|1494.92
#2019-04-24|1491.76
#2019-04-25|1487.45
#2019-04-26|1494.08
#2019-04-29|1496.78
#2019-04-30|1497.66
#2019-05-01|1492.06
#2019-05-02|1486.84
#2019-05-03|1498.11
#2019-05-06|1487.90
#2019-05-07|1467.99
#2019-05-08|1466.41
#2019-05-09|1455.82
#2019-05-10|1461.77
#2019-05-13|1433.24
#2019-05-14|1441.66
#2019-05-15|1448.59
#2019-05-16|1460.00
#2019-05-17|1451.02
#2019-05-20|1444.20
#2019-05-21|1454.59
#2019-05-22|1450.92
#2019-05-23|1432.97
#2019-05-24|1438.83
#2019-05-27|1440.17
#2019-05-28|1432.25
#2019-05-29|1419.76
#2019-05-30|1423.42
#2019-05-31|1411.16
#2019-06-03|1413.08
#2019-06-04|1434.06
#2019-06-05|1443.71
#2019-06-06|1449.37
#2019-06-07|1464.17
#2019-06-10|1470.81
#2019-06-11|1474.64
#2019-06-12|1470.79
#2019-06-13|1473.05
#2019-06-14|1467.47
#2019-06-17|1467.10
#2019-06-18|1482.80
#2019-06-19|1490.52
#2019-06-20|1506.09
#2019-06-21|1503.65
#2019-06-24|1503.49
#2019-06-25|1493.02
#2019-06-26|1490.97
#2019-06-27|1497.07
#2019-06-28|1505.61
#2019-07-01|1514.12
#2019-07-02|1517.77
#2019-07-03|1527.96
#2019-07-04|1529.78
#2019-07-05|1523.33
#2019-07-08|1515.21
#2019-07-09|1514.22
#2019-07-10|1520.31
#2019-07-11|1523.58
#2019-07-12|1527.42
#2019-07-15|1529.45
#2019-07-16|1527.01
#2019-07-17|1519.38
#2019-07-18|1521.27
#2019-07-19|1517.49
#2019-07-22|1519.35
#2019-07-23|1526.57
#2019-07-24|1531.84
#2019-07-25|1524.93
#2019-07-26|1530.41
#2019-07-29|1528.09
#2019-07-30|1521.44
#2019-07-31|1510.82
#2019-08-01|1498.85
#2019-08-02|1481.05
#2019-08-05|1443.03
#2019-08-06|1451.62
#2019-08-07|1454.09
#2019-08-08|1479.14
#2019-08-09|1470.27
#2019-08-12|1457.33
#2019-08-13|1469.22
#2019-08-14|1435.83
#2019-08-15|1435.05
#2019-08-16|1453.33
#2019-08-19|1469.11
#2019-08-20|1460.27
#2019-08-21|1472.24
#2019-08-22|1468.78
#2019-08-23|1443.77
#2019-08-26|1450.69
#2019-08-27|1450.04
#2019-08-28|1454.69
#2019-08-29|1470.12
#2019-08-30|1474.64
#2019-09-02|1473.58
#2019-09-03|1464.46
#2019-09-04|1483.12
#2019-09-05|1500.63
#2019-09-06|1504.14
#2019-09-09|1503.90
#2019-09-10|1503.79
#2019-09-11|1514.32
#2019-09-12|1519.56
#2019-09-13|1522.50
#2019-09-16|1515.52
#2019-09-17|1517.89
#2019-09-18|1518.62
#2019-09-19|1519.34
#2019-09-20|1516.17
#2019-09-23|1512.96
#2019-09-24|1504.53
#2019-09-25|1505.43
#2019-09-26|1505.40
#2019-09-27|1501.35
#2019-09-30|1505.15
#2019-10-01|1489.02
#2019-10-02|1463.05
#2019-10-03|1471.56
#2019-10-04|1487.00
#2019-10-07|1485.48
#2019-10-08|1466.99
#2019-10-09|1477.09
#2019-10-10|1486.09
#2019-10-11|1507.29
#2019-10-14|1505.53
#2019-10-15|1518.41
#2019-10-16|1517.35
#2019-10-17|1523.31
#2019-10-18|1518.90
#2019-10-21|1528.13
#2019-10-22|1525.84
#2019-10-23|1527.30
#2019-10-24|1532.43
#2019-10-25|1536.56
#2019-10-28|1544.30
#2019-10-29|1544.17
#2019-10-30|1546.99
#2019-10-31|1543.44
#2019-11-01|1557.17
#2019-11-04|1566.56
#2019-11-05|1564.33
#2019-11-06|1565.08
#2019-11-07|1569.57
#2019-11-08|1568.93
#2019-11-11|1565.51
#2019-11-12|1568.18
#2019-11-13|1565.36
#2019-11-14|1564.81
#2019-11-15|1577.04
#2019-11-18|1579.32
#2019-11-19|1580.11
#2019-11-20|1573.74
#2019-11-21|1569.08
#2019-11-22|1572.04
#2019-11-25|1583.60
#2019-11-26|1585.69
#2019-11-27|1591.87
#2019-11-28|1591.39
#2019-11-29|1584.01
#2019-12-02|1572.24
#2019-12-03|1562.93
#2019-12-04|1572.00
#2019-12-05|1574.32
#2019-12-06|1586.90
#2019-12-09|1584.18
#2019-12-10|1582.06
#2019-12-11|1587.35
#2019-12-12|1600.04
#2019-12-13|1607.85
#2019-12-16|1620.40
#2019-12-17|1621.54
#2019-12-18|1621.30
#2019-12-19|1625.75
#2019-12-20|1632.57
#2019-12-23|1633.66
#2019-12-24|1634.10
#2019-12-25|1634.19
#2019-12-26|1640.25
#2019-12-27|1644.72
#2019-12-30|1637.50
#2019-12-31|1639.88
#2020-01-01|1639.92
#2020-01-02|1652.87
#2020-01-03|1643.55
#2020-01-06|1644.32
#2020-01-07|1641.88
#2020-01-08|1645.60
#2020-01-09|1656.58
#2020-01-10|1655.39
#2020-01-13|1664.34
#2020-01-14|1664.53
#2020-01-15|1666.71
#2020-01-16|1677.17
#2020-01-17|1683.68
#2020-01-20|1682.31
#2020-01-21|1676.23
#2020-01-22|1677.57
#2020-01-23|1673.93
#2020-01-24|1666.63
#2020-01-27|1639.73
#2020-01-28|1651.09
#2020-01-29|1650.27
#2020-01-30|1646.38
#2020-01-31|1624.29
#2020-02-03|1631.26
#2020-02-04|1656.44
#2020-02-05|1670.98
#2020-02-06|1678.70
#2020-02-07|1669.64
#2020-02-10|1675.53
#2020-02-11|1683.27
#2020-02-12|1693.69
#2020-02-13|1691.01
#2020-02-14|1692.88
#2020-02-17|1693.65
#2020-02-18|1686.83
#2020-02-19|1695.81
#2020-02-20|1688.16
#2020-02-21|1674.49
#2020-02-24|1620.38
#2020-02-25|1583.03
#2020-02-26|1573.69
#2020-02-27|1520.07
#2020-02-28|1492.83
#2020-03-02|1541.26
#2020-03-03|1522.75
#2020-03-04|1566.25
#2020-03-05|1530.93
#2020-03-06|1499.58
#2020-03-09|1389.11
#2020-03-10|1429.37
#2020-03-11|1374.90
#2020-03-12|1237.11
#2020-03-13|1316.08
#2020-03-16|1185.65
#2020-03-17|1229.65
#2020-03-18|1161.02
#2020-03-19|1167.36
#2020-03-20|1146.54
#2020-03-23|1104.37
#2020-03-24|1202.58
#2020-03-25|1231.85
#2020-03-26|1295.64
#2020-03-27|1256.99
#2020-03-30|1285.17
#2020-03-31|1278.40
#2020-04-01|1229.24
#2020-04-02|1247.27
#2020-04-03|1228.65
#2020-04-06|1299.19
#2020-04-07|1311.02
#2020-04-08|1339.30
#2020-04-09|1363.65
#2020-04-10|1363.90
#2020-04-13|1353.63
#2020-04-14|1386.58
#2020-04-15|1353.73
#2020-04-16|1356.98
#2020-04-17|1394.49
#2020-04-20|1379.58
#2020-04-21|1336.19
#2020-04-22|1362.73
#2020-04-23|1366.78
#2020-04-24|1373.58
#2020-04-27|1398.23
#2020-04-28|1400.53
#2020-04-29|1435.65
#2020-04-30|1423.82
#2020-05-01|1393.21
#2020-05-04|1382.82
#2020-05-05|1397.10
#2020-05-06|1390.14
#2020-05-07|1403.56
#2020-05-08|1427.90
#2020-05-11|1427.03
#2020-05-12|1407.66
#2020-05-13|1383.86
#2020-05-14|1385.20
#2020-05-15|1391.01
#2020-05-18|1433.13
#2020-05-19|1428.77
#2020-05-20|1450.19
#2020-05-21|1439.84
#2020-05-22|1435.85
#2020-05-25|1442.69
#2020-05-26|1464.93
#2020-05-27|1479.84
#2020-05-28|1484.85
#2020-05-29|1486.89
#2020-06-01|1502.13
#2020-06-02|1520.49
#2020-06-03|1548.46
#2020-06-04|1546.68
#2020-06-05|1582.52
#2020-06-08|1596.36
#2020-06-09|1586.04
#2020-06-10|1579.43
#2020-06-11|1501.30
#2020-06-12|1509.58
#2020-06-15|1513.44
#2020-06-16|1545.24
#2020-06-17|1544.79
#2020-06-18|1543.43
#2020-06-19|1540.34
#2020-06-22|1546.54
#2020-06-23|1560.00
#2020-06-24|1522.05
#2020-06-25|1531.87
#2020-06-26|1505.67
#2020-06-29|1521.41
#2020-06-30|1537.94
#2020-07-01|1546.46
#2020-07-02|1560.89
#2020-07-03|1561.13
#2020-07-06|1588.36
#2020-07-07|1572.74
#2020-07-08|1581.90
#2020-07-09|1574.48
#2020-07-10|1586.48
#2020-07-13|1581.29
#2020-07-14|1591.12
#2020-07-15|1610.39
#2020-07-16|1601.95
#2020-07-17|1607.46
#2020-07-20|1620.84
#2020-07-21|1630.48
#2020-07-22|1634.82
#2020-07-23|1622.12
#2020-07-24|1607.07
#2020-07-27|1621.06
#2020-07-28|1615.84
#2020-07-29|1631.52
#2020-07-30|1620.83
#2020-07-31|1624.13
#2020-08-03|1634.57
#2020-08-04|1642.94
#2020-08-05|1658.05
#2020-08-06|1662.47
#2020-08-07|1659.12
#2020-08-10|1662.68
#2020-08-11|1660.77
#2020-08-12|1680.97
#2020-08-13|1679.17
#2020-08-14|1674.06
#2020-08-17|1681.18
#2020-08-18|1684.82
#2020-08-19|1680.94
#2020-08-20|1675.51
#2020-08-21|1678.77
#2020-08-24|1698.33
#2020-08-25|1701.99
#2020-08-26|1717.27
#2020-08-27|1717.21
#2020-08-28|1727.04
#2020-08-31|1721.72
#2020-09-01|1732.40
#2020-09-02|1750.38
#2020-09-03|1704.08
#2020-09-04|1686.16
#2020-09-07|1691.93
#2020-09-08|1655.02
#2020-09-09|1682.41
#2020-09-10|1664.16
#2020-09-11|1664.28
#2020-09-14|1684.19
#2020-09-15|1693.38
#2020-09-16|1691.23
#2020-09-17|1676.37
#2020-09-18|1664.98
#2020-09-21|1635.50
#2020-09-22|1644.57
#2020-09-23|1618.94
#2020-09-24|1612.52
#2020-09-25|1630.72
#2020-09-28|1657.53
#2020-09-29|1653.37
#2020-09-30|1662.70
#2020-10-01|1673.03
#2020-10-02|1662.51
#2020-10-05|1690.97
#2020-10-06|1678.14
#2020-10-07|1697.88
#2020-10-08|1711.83
#2020-10-09|1726.15
#2020-10-12|1748.59
#2020-10-13|1738.98
#2020-10-14|1732.61
#2020-10-15|1718.11
#2020-10-16|1722.72
#2020-10-19|1707.66
#2020-10-20|1712.73
#2020-10-21|1707.97
#2020-10-22|1712.40
#2020-10-23|1718.03
#2020-10-26|1690.54
#2020-10-27|1684.59
#2020-10-28|1633.07
#2020-10-29|1640.51
#2020-10-30|1622.72
#2020-11-02|1642.04
#2020-11-03|1676.23
#2020-11-04|1706.11
#2020-11-05|1744.51
#2020-11-06|1746.13
#2020-11-09|1772.10
#2020-11-10|1772.69
#2020-11-11|1782.97
#2020-11-12|1770.66
#2020-11-13|1787.12
#2020-11-16|1809.28
#2020-11-17|1806.53
#2020-11-18|1798.39
#2020-11-19|1798.23
#2020-11-20|1795.78
#2020-11-23|1804.43
#2020-11-24|1829.31
#2020-11-25|1828.64
#2020-11-26|1830.69
#2020-11-27|1837.86
#2020-11-30|1823.61
#2020-12-01|1844.17
#2020-12-02|1848.25
#2020-12-03|1854.58
#2020-12-04|1870.42
#2020-12-07|1868.85
#2020-12-08|1873.50
#2020-12-09|1863.83
#2020-12-10|1864.26
#2020-12-11|1860.21
#2020-12-14|1856.79
#2020-12-15|1872.71
#2020-12-16|1881.98
#2020-12-17|1896.34
#2020-12-18|1889.82
#2020-12-21|1873.66
#2020-12-22|1873.66
#2020-12-23|1880.87
#2020-12-24|1885.29
#2020-12-25|1885.58
#2020-12-28|1894.50
#2020-12-29|1897.39
#2020-12-30|1905.28
#2020-12-31|1908.29
#2021-01-01|1908.41
#2021-01-04|1897.46
#2021-01-05|1908.13
#2021-01-06|1920.84
#2021-01-07|1943.34
#2021-01-08|1958.53
#2021-01-11|1943.82
#2021-01-12|1947.60
#2021-01-13|1952.17
#2021-01-14|1952.70
#2021-01-15|1936.62
#2021-01-18|1936.31
#2021-01-19|1952.07
#2021-01-20|1975.97
#2021-01-21|1978.43
#2021-01-22|1969.06
#2021-01-25|1972.82
#2021-01-26|1967.57
#2021-01-27|1924.72
#2021-01-28|1933.64
#2021-01-29|1900.58
#2021-02-01|1929.97
#2021-02-02|1957.26
#2021-02-03|1962.00
#2021-02-04|1975.58
#2021-02-05|1985.80
#2021-02-08|1999.11
#2021-02-09|2000.70
#2021-02-10|2004.00
#2021-02-11|2009.46
#2021-02-12|2017.68
#2021-02-15|2025.41
#2021-02-16|2024.94
#2021-02-17|2018.87
#2021-02-18|2007.36
#2021-02-19|2010.98
#2021-02-22|1992.37
#2021-02-23|1993.19
#2021-02-24|2003.32
#2021-02-25|1976.02
#2021-02-26|1949.42
#2021-03-01|1989.09
#2021-03-02|1979.19
#2021-03-03|1966.29
#2021-03-04|1940.25
#2021-03-05|1954.05
#2021-03-08|1946.84
#2021-03-09|1971.30
#2021-03-10|1983.09
#2021-03-11|2008.66
#2021-03-12|2007.33
#2021-03-15|2014.56
#2021-03-16|2015.91
#2021-03-17|2017.09
#2021-03-18|2000.81
#2021-03-19|1994.63
#2021-03-22|2004.30
#2021-03-23|1987.40
#2021-03-24|1972.45
#2021-03-25|1975.73
#2021-03-26|2004.06
#2021-03-29|2000.16
#2021-03-30|2001.20
#2021-03-31|2006.95
#2021-04-01|2030.98
#2021-04-02|2031.41
#2021-04-05|2050.85
#2021-04-06|2056.22
#2021-04-07|2057.01
#2021-04-08|2068.26
#2021-04-09|2075.71
#2021-04-12|2072.26
#2021-04-13|2079.52
#2021-04-14|2080.21
#2021-04-15|2098.93
#2021-04-16|2108.62
#2021-04-19|2101.06
#2021-04-20|2083.83
#2021-04-21|2095.92
#2021-04-22|2088.14
#2021-04-23|2106.45
#2021-04-26|2115.56
#2021-04-27|2115.19
#2021-04-28|2116.12
#2021-04-29|2124.10
#2021-04-30|2105.46
#2021-05-03|2109.96
#2021-05-04|2092.03
#2021-05-05|2097.83
#2021-05-06|2109.89
#2021-05-07|2130.16
#2021-05-10|2116.62
#2021-05-11|2092.62
#2021-05-12|2058.47
#2021-05-13|2068.58
#2021-05-14|2099.52
#2021-05-17|2097.46
#2021-05-18|2096.08
#2021-05-19|2083.12
#2021-05-20|2104.36
#2021-05-21|2106.20
#2021-05-24|2121.23
#2021-05-25|2123.47
#2021-05-26|2128.23
#2021-05-27|2131.40
#2021-05-28|2136.38
#2021-05-31|2138.54
#2021-06-01|2145.36
#2021-06-02|2146.80
#2021-06-03|2136.93
#2021-06-04|2151.69
#2021-06-07|2154.89
#2021-06-08|2155.94
#2021-06-09|2151.69
#2021-06-10|2159.67
#2021-06-11|2164.68
#2021-06-14|2168.82
#2021-06-15|2165.47
#2021-06-16|2158.06
#2021-06-17|2148.73
#2021-06-18|2121.40
#2021-06-21|2142.02
#2021-06-22|2150.25
#2021-06-23|2151.89
#2021-06-24|2164.02
#2021-06-25|2173.65
#2021-06-28|2172.89
#2021-06-29|2172.27
#2021-06-30|2168.20
#2021-07-01|2176.01
#2021-07-02|2184.22
#2021-07-05|2186.69
#2021-07-06|2179.69
#2021-07-07|2183.92
#2021-07-08|2161.00
#2021-07-09|2183.75
#2021-07-12|2193.16
#2021-07-13|2187.96
#2021-07-14|2187.07
#2021-07-15|2180.45
#2021-07-16|2167.07
#2021-07-19|2129.77
#2021-07-20|2151.68
#2021-07-21|2172.18
#2021-07-22|2181.50
#2021-07-23|2197.80
#2021-07-26|2195.90
#2021-07-27|2181.20
#2021-07-28|2186.02
#2021-07-29|2204.48
#2021-07-30|2188.78
#2021-08-02|2193.36
#2021-08-03|2204.05
#2021-08-04|2202.50
#2021-08-05|2212.89
#2021-08-06|2210.10
#2021-08-09|2209.15
#2021-08-10|2211.91
#2021-08-11|2217.17
#2021-08-12|2220.69
#2021-08-13|2224.03
#2021-08-16|2221.26
#2021-08-17|2204.12
#2021-08-18|2190.57
#2021-08-19|2176.85
#2021-08-20|2187.49
#2021-08-23|2210.46
#2021-08-24|2222.40
#2021-08-25|2226.85
#2021-08-26|2214.87
#2021-08-27|2233.45
#2021-08-30|2243.10
#2021-08-31|2243.41
#2021-09-01|2249.54
#2021-09-02|2256.81
#2021-09-03|2256.15
#2021-09-06|2260.02
#2021-09-07|2251.07
#2021-09-08|2239.69
#2021-09-09|2229.92
#2021-09-10|2220.56
#2021-09-13|2221.66
#2021-09-14|2212.14
#2021-09-15|2219.35
#2021-09-16|2215.35
#2021-09-17|2198.23
#2021-09-20|2159.40
#2021-09-21|2165.36
#2021-09-22|2184.17
#2021-09-23|2209.71
#2021-09-24|2203.69
#2021-09-27|2199.44
#2021-09-28|2156.98
#2021-09-29|2156.12
#2021-09-30|2140.62
#2021-10-01|2153.69
#2021-10-04|2132.42
#2021-10-05|2149.91
#2021-10-06|2147.76
#2021-10-07|2174.88
#2021-10-08|2172.46
#2021-10-11|2165.36
#2021-10-12|2160.06
#2021-10-13|2170.95
#2021-10-14|2203.12
#2021-10-15|2221.21
#2021-10-18|2224.83
#2021-10-19|2240.75
#2021-10-20|2250.27
#2021-10-21|2253.24
#2021-10-22|2251.95
#2021-10-25|2259.16
#2021-10-26|2263.19
#2021-10-27|2248.66
#2021-10-28|2267.31
#2021-10-29|2262.82
#2021-11-01|2271.61
#2021-11-02|2275.63
#2021-11-03|2287.53
#2021-11-04|2295.01
#2021-11-05|2300.97
#2021-11-08|2305.77
#2021-11-09|2300.96
#2021-11-10|2284.86
#2021-11-11|2285.82
#2021-11-12|2300.19
#2021-11-15|2302.12
#2021-11-16|2307.36
#2021-11-17|2299.76
#2021-11-18|2299.81
#2021-11-19|2292.42
#2021-11-22|2279.98
#2021-11-23|2274.61
#2021-11-24|2277.00
#2021-11-25|2280.50
#2021-11-26|2225.57
#2021-11-29|2243.07
#2021-11-30|2205.95
#2021-12-01|2197.48
#2021-12-02|2217.55
#2021-12-03|2196.59
#2021-12-06|2216.17
#2021-12-07|2263.90
#2021-12-08|2272.76
#2021-12-09|2258.27
#2021-12-10|2266.78
#2021-12-13|2247.13
#2021-12-14|2229.61
#2021-12-15|2252.16
#2021-12-16|2246.18
#2021-12-17|2228.78
#2021-12-20|2199.38
#2021-12-21|2236.55
#2021-12-22|2259.79
#2021-12-23|2275.73
#2021-12-24|2276.72
#2021-12-27|2298.94
#2021-12-28|2298.88
#2021-12-29|2301.60
#2021-12-30|2298.31
#2021-12-31|2297.44
#2022-01-03|2304.46
#2022-01-04|2308.28
#2022-01-05|2273.87
#2022-01-06|2264.06
#2022-01-07|2261.49
#2022-01-10|2254.38
#2022-01-11|2275.83
#2022-01-12|2291.49
#2022-01-13|2270.14
#2022-01-14|2264.07
#2022-01-17|2265.56
#2022-01-18|2227.57
#2022-01-19|2213.13
#2022-01-20|2203.47
#2022-01-21|2162.86
#2022-01-24|2146.44
#2022-01-25|2126.24
#2022-01-26|2129.98
#2022-01-27|2113.04
#2022-01-28|2144.22
#2022-01-31|2182.91
#2022-02-01|2202.50
#2022-02-02|2217.25
#2022-02-03|2177.75
#2022-02-04|2186.73
#2022-02-07|2184.96
#2022-02-08|2197.42
#2022-02-09|2233.24
#2022-02-10|2210.98
#2022-02-11|2176.93
#2022-02-14|2155.77
#2022-02-15|2188.01
#2022-02-16|2193.09
#2022-02-17|2158.74
#2022-02-18|2140.20
#2022-02-21|2133.42
#2022-02-22|2115.00
#2022-02-23|2087.66
#2022-02-24|2079.07
#2022-02-25|2130.91
#2022-02-28|2129.13
#2022-03-01|2097.27
#2022-03-02|2121.86
#2022-03-03|2106.66
#2022-03-04|2070.95
#2022-03-07|2014.38
#2022-03-08|1999.25
#2022-03-09|2059.41
#2022-03-10|2052.34
#2022-03-11|2031.38
#2022-03-14|2016.57
#2022-03-15|2035.96
#2022-03-16|2093.23
#2022-03-17|2130.95
#2022-03-18|2150.66
#2022-03-21|2148.66
#2022-03-22|2172.44
#2022-03-23|2153.03
#2022-03-24|2172.16
#2022-03-25|2175.43
#2022-03-28|2186.10
#2022-03-29|2220.63
#2022-03-30|2214.40
#2022-03-31|2184.50
#2022-04-01|2189.70
#2022-04-04|2208.59
#2022-04-05|2186.50
#2022-04-06|2159.55
#2022-04-07|2159.32
#2022-04-08|2158.96
#2022-04-11|2130.39
#2022-04-12|2123.07
#2022-04-13|2141.77
#2022-04-14|2124.39
#2022-04-15|2123.43
#2022-04-18|2119.63
#2022-04-19|2140.07
#2022-04-20|2145.43
#2022-04-21|2120.52
#2022-04-22|2066.73
#2022-04-25|2059.00
#2022-04-26|2013.90
#2022-04-27|2012.12
#2022-04-28|2051.25
#2022-04-29|2009.94
#2022-05-02|2010.64
#2022-05-03|2018.98
#2022-05-04|2054.73
#2022-05-05|1999.54
#2022-05-06|1977.70
#2022-05-09|1915.02
#2022-05-10|1917.54
#2022-05-11|1902.33
#2022-05-12|1889.59
#2022-05-13|1934.33
#2022-05-16|1930.02
#2022-05-17|1971.81
#2022-05-18|1915.00
#2022-05-19|1903.11
#2022-05-20|1910.28
#2022-05-23|1941.11
#2022-05-24|1922.75
#2022-05-25|1937.94
#2022-05-26|1968.81
#2022-05-27|2013.17
#2022-05-30|2024.29
#2022-05-31|2011.96
#2022-06-01|1995.92
#2022-06-02|2025.05
#2022-06-03|2001.71
#2022-06-06|2010.99
#2022-06-07|2020.07
#2022-06-08|2007.07
#2022-06-09|1965.00
#2022-06-10|1908.49
#2022-06-13|1836.51
#2022-06-14|1825.55
#2022-06-15|1848.29
#2022-06-16|1797.48
#2022-06-17|1797.88
#2022-06-20|1804.35
#2022-06-21|1839.03
#2022-06-22|1830.27
#2022-06-23|1838.08
#2022-06-24|1889.98
#2022-06-27|1895.10
#2022-06-28|1868.33
#2022-06-29|1859.37
#2022-06-30|1837.91
#2022-07-01|1847.11
#2022-07-04|1851.81
#2022-07-05|1842.71
#2022-07-06|1846.58
#2022-07-07|1876.82
#2022-07-08|1878.95
#2022-07-11|1853.39
#2022-07-12|1839.07
#2022-07-13|1833.64
#2022-07-14|1817.89
#2022-07-15|1849.32
#2022-07-18|1852.04
#2022-07-19|1892.92
#2022-07-20|1903.34
#2022-07-21|1917.09
#2022-07-22|1906.50
#2022-07-25|1907.76
#2022-07-26|1889.90
#2022-07-27|1924.95
#2022-07-28|1948.86
#2022-07-29|1973.21
#2022-08-01|1972.80
#2022-08-02|1957.92
#2022-08-03|1978.89
#2022-08-04|1983.87
#2022-08-05|1980.75
#2022-08-08|1984.83
#2022-08-09|1975.32
#2022-08-10|2013.30
#2022-08-11|2017.49
#2022-08-12|2039.65
#2022-08-15|2043.32
#2022-08-16|2046.61
#2022-08-17|2031.48
#2022-08-18|2034.22
#2022-08-19|2007.00
#2022-08-22|1969.30
#2022-08-23|1966.12
#2022-08-24|1970.33
#2022-08-25|1996.00
#2022-08-26|1946.30
#2022-08-29|1928.68
#2022-08-30|1912.10
#2022-08-31|1900.58
#2022-09-01|1888.62
#2022-09-02|1884.48
#2022-09-05|1878.57
#2022-09-06|1871.75
#2022-09-07|1892.19
#2022-09-08|1905.75
#2022-09-09|1939.53
#2022-09-12|1964.82
#2022-09-13|1897.86
#2022-09-14|1894.53
#2022-09-15|1877.23
#2022-09-16|1858.23
#2022-09-19|1865.82
#2022-09-20|1849.16
#2022-09-21|1822.76
#2022-09-22|1800.06
#2022-09-23|1762.11
#2022-09-26|1741.31
#2022-09-27|1738.68
#2022-09-28|1760.55
#2022-09-29|1733.48
#2022-09-30|1721.06
#2022-10-03|1755.20
#2022-10-04|1812.23
#2022-10-05|1807.99
#2022-10-06|1793.71
#2022-10-07|1750.12
#2022-10-10|1733.21
#2022-10-11|1717.56
#2022-10-12|1712.46
#2022-10-13|1741.69
#2022-10-14|1717.79
#2022-10-17|1757.75
#2022-10-18|1777.93
#2022-10-19|1762.30
#2022-10-20|1754.52
#2022-10-21|1778.31
#2022-10-24|1793.58
#2022-10-25|1823.34
#2022-10-26|1821.40
#2022-10-27|1815.78
#2022-10-28|1839.93
#2022-10-31|1831.28
#2022-11-01|1833.99
#2022-11-02|1801.78
#2022-11-03|1778.14
#2022-11-04|1810.44
#2022-11-07|1829.78
#2022-11-08|1842.71
#2022-11-09|1813.33
#2022-11-10|1895.23
#2022-11-11|1926.70
#2022-11-14|1915.79
#2022-11-15|1936.15
#2022-11-16|1921.10
#2022-11-17|1908.90
#2022-11-18|1920.04
#2022-11-21|1906.70
#2022-11-22|1928.52
#2022-11-23|1943.13
#2022-11-24|1949.89
#2022-11-25|1948.59
#2022-11-28|1922.21
#2022-11-29|1924.01
#2022-11-30|1969.15
#2022-12-01|1981.31
#2022-12-02|1976.38
#2022-12-05|1953.91
#2022-12-06|1927.84
#2022-12-07|1919.84
#2022-12-08|1933.34
#2022-12-09|1929.44
#2022-12-12|1941.89
#2022-12-13|1961.47
#2022-12-14|1955.66
#2022-12-15|1908.44
#2022-12-16|1887.21
#2022-12-19|1874.72
#2022-12-20|1875.58
#2022-12-21|1900.80
#2022-12-22|1881.26
#2022-12-23|1887.56
#2022-12-26|1887.95
#2022-12-27|1885.09
#2022-12-28|1868.80
#2022-12-29|1894.15
#2022-12-30|1886.96
#2023-01-02|1889.90
#2023-01-03|1885.72
#2023-01-04|1906.77
#2023-01-05|1889.53
#2023-01-06|1926.82
#2023-01-09|1941.66
#2023-01-10|1947.50
#2023-01-11|1968.03
#2023-01-12|1979.03
#2023-01-13|1990.48
#2023-01-16|1992.61
#2023-01-17|1991.18
#2023-01-18|1974.31
#2023-01-19|1955.58
#2023-01-20|1985.83
#2023-01-23|2006.34
#2023-01-24|2004.67
#2023-01-25|2004.72
#2023-01-26|2022.48
#2023-01-27|2027.65
#2023-01-30|2008.52
#2023-01-31|2024.68
#2023-02-01|2043.89
#2023-02-02|2070.90
#2023-02-03|2053.28
#2023-02-06|2030.31
#2023-02-07|2047.33
#2023-02-08|2036.14
#2023-02-09|2028.25
#2023-02-10|2021.97
#2023-02-13|2041.85
#2023-02-14|2043.67
#2023-02-15|2045.62
#2023-02-16|2029.58
#2023-02-17|2020.88
#2023-02-20|2023.69
#2023-02-21|1992.07
#2023-02-22|1983.91
#2023-02-23|1990.56
#2023-02-24|1966.65
#2023-02-27|1975.46
#2023-02-28|1969.81
#2023-03-01|1968.72
#2023-03-02|1977.20
#2023-03-03|2003.73
#2023-03-06|2007.96
#2023-03-07|1979.96
#2023-03-08|1978.02
#2023-03-09|1951.07
#2023-03-10|1924.13
#2023-03-13|1916.12
#2023-03-14|1938.26
#2023-03-15|1912.12
#2023-03-16|1940.67
#2023-03-17|1925.31
#2023-03-20|1939.82
#2023-03-21|1966.17
#2023-03-22|1948.34
#2023-03-23|1957.83
#2023-03-24|1953.96
#2023-03-27|1959.76
#2023-03-28|1962.13
#2023-03-29|1988.53
#2023-03-30|2004.80
#2023-03-31|2027.39
#2023-04-03|2033.30
#2023-04-04|2026.82
#2023-04-05|2019.70
#2023-04-06|2025.85
#2023-04-07|2026.45
#2023-04-10|2025.88
#2023-04-11|2034.36
#2023-04-12|2031.47
#2023-04-13|2054.78
#2023-04-14|2053.60
#2023-04-17|2056.02
#2023-04-18|2059.61
#2023-04-19|2056.37
#2023-04-20|2048.39
#2023-04-21|2047.75
#2023-04-24|2050.12
#2023-04-25|2020.71
#2023-04-26|2015.70
#2023-04-27|2042.15
#2023-04-28|2058.34
#2023-05-01|2056.42
#2023-05-02|2034.27
#2023-05-03|2027.85
#2023-05-04|2016.52
#2023-05-05|2048.84
#2023-05-08|2055.20
#2023-05-09|2044.42
#2023-05-10|2049.28
#2023-05-11|2043.97
#2023-05-12|2039.92
#2023-05-15|2048.63
#2023-05-16|2037.34
#2023-05-17|2050.57
#2023-05-18|2064.77
#2023-05-19|2065.44
#2023-05-22|2069.00
#2023-05-23|2049.31
#2023-05-24|2028.98
#2023-05-25|2034.21
#2023-05-26|2058.17
#2023-05-29|2058.85
#2023-05-30|2055.73
#2023-05-31|2037.59
#2023-06-01|2058.66
#2023-06-02|2092.64
#2023-06-05|2088.34
#2023-06-06|2094.49
#2023-06-07|2091.07
#2023-06-08|2101.36
#2023-06-09|2103.92
#2023-06-12|2117.59
#2023-06-13|2135.48
#2023-06-14|2140.39
#2023-06-15|2162.62
#2023-06-16|2161.76
#2023-06-19|2156.41
#2023-06-20|2143.58
#2023-06-21|2133.85
#2023-06-22|2135.29
#2023-06-23|2116.35
#2023-06-26|2111.13
#2023-06-27|2131.95
#2023-06-28|2132.32
#2023-06-29|2138.45
#2023-06-30|2162.39
#2023-07-03|2168.15
#2023-07-04|2169.65
#2023-07-05|2160.66
#2023-07-06|2133.73
#2023-07-07|2132.71
#2023-07-10|2138.35
#2023-07-11|2156.14
#2023-07-12|2180.97
#2023-07-13|2205.55
#2023-07-14|2206.28
#2023-07-17|2209.44
#2023-07-18|2222.00
#2023-07-19|2225.01
#2023-07-20|2213.61
#2023-07-21|2213.01
#2023-07-24|2216.89
#2023-07-25|2225.99
#2023-07-26|2225.03
#2023-07-27|2218.25
#2023-07-28|2235.59
#2023-07-31|2241.10
#2023-08-01|2229.86
#2023-08-02|2193.54
#2023-08-03|2185.84
#2023-08-04|2183.88
#2023-08-07|2196.02
#2023-08-08|2182.49
#2023-08-09|2176.88
#2023-08-10|2182.37
#2023-08-11|2172.74
#2023-08-14|2175.05
#2023-08-15|2153.68
#2023-08-16|2139.34
#2023-08-17|2122.74
#2023-08-18|2118.17
#2023-08-21|2127.08
#2023-08-22|2126.02
#2023-08-23|2145.65
#2023-08-24|2127.09
#2023-08-25|2130.50
#2023-08-28|2146.79
#2023-08-29|2176.15
#2023-08-30|2186.51
#2023-08-31|2179.85
#2023-09-01|2183.65
#2023-09-04|2185.77
#2023-09-05|2172.25
#2023-09-06|2158.30
#2023-09-07|2151.18
#2023-09-08|2154.56
#2023-09-11|2168.44
#2023-09-12|2158.94
#2023-09-13|2159.80
#2023-09-14|2178.54
#2023-09-15|2163.46
#2023-09-18|2157.57
#2023-09-19|2153.65
#2023-09-20|2143.41
#2023-09-21|2106.00
#2023-09-22|2104.08
#2023-09-25|2102.89
#2023-09-26|2076.54
#2023-09-27|2074.42
#2023-09-28|2085.87
#2023-09-29|2087.12
#2023-10-02|2077.47
#2023-10-03|2048.15
#2023-10-04|2056.47
#2023-10-05|2058.71
#2023-10-06|2081.28
#2023-10-09|2089.84
#2023-10-10|2109.98
#2023-10-11|2121.56
#2023-10-12|2110.05
#2023-10-13|2093.54
#2023-10-16|2110.57
#2023-10-17|2113.50
#2023-10-18|2085.43
#2023-10-19|2066.18
#2023-10-20|2042.32
#2023-10-23|2038.33
#2023-10-24|2049.40
#2023-10-25|2027.78
#2023-10-26|2006.36
#2023-10-27|2000.04
#2023-10-30|2019.15
#2023-10-31|2026.28
#2023-11-01|2042.97
#2023-11-02|2083.92
#2023-11-03|2109.32
#2023-11-06|2115.51
#2023-11-07|2114.65
#2023-11-08|2116.35
#2023-11-09|2108.31
#2023-11-10|2122.59
#2023-11-13|2126.58
#2023-11-14|2169.11
#2023-11-15|2181.55
#2023-11-16|2179.97
#2023-11-17|2185.37
#2023-11-20|2201.37
#2023-11-21|2198.46
#2023-11-22|2202.60
#2023-11-23|2206.41
#2023-11-24|2208.47
#2023-11-27|2203.10
#2023-11-28|2207.06
#2023-11-29|2208.24
#2023-11-30|2215.98
#2023-12-01|2227.32
#2023-12-04|2218.90
#2023-12-05|2215.42
#2023-12-06|2212.33
#2023-12-07|2221.60
#2023-12-08|2232.21
#2023-12-11|2237.28
#2023-12-12|2245.12
#2023-12-13|2268.27
#2023-12-14|2292.30
#2023-12-15|2291.82
#2023-12-18|2296.81
#2023-12-19|2312.18
#2023-12-20|2288.68
#2023-12-21|2305.69
#2023-12-22|2309.33
#2023-12-25|2309.36
#2023-12-26|2318.25
#2023-12-27|2328.75
#2023-12-28|2332.80
#2023-12-29|2326.27
#2024-01-01|2326.39
#2024-01-02|2308.98
#2024-01-03|2285.95
#2024-01-04|2285.86
#2024-01-05|2288.91
#2024-01-08|2310.69
#2024-01-09|2304.35
#2024-01-10|2312.98
#2024-01-11|2309.35
#2024-01-12|2315.31
#2024-01-15|2312.37
#2024-01-16|2297.39
#2024-01-17|2275.94
#2024-01-18|2292.57
#2024-01-19|2316.18
#2024-01-22|2322.56
#2024-01-23|2325.34
#2024-01-24|2336.25
#2024-01-25|2344.60
#2024-01-26|2349.13
#2024-01-29|2363.42
#2024-01-30|2361.80
#2024-01-31|2335.30
#2024-02-01|2352.99
#2024-02-02|2371.18
#2024-02-05|2358.92
#2024-02-06|2370.80
#2024-02-07|2384.82
#2024-02-08|2385.02
#2024-02-09|2395.99
#2024-02-12|2396.10
#2024-02-13|2365.06
#2024-02-14|2385.59
#2024-02-15|2404.28
#2024-02-16|2401.85
#2024-02-19|2402.22
#2024-02-20|2394.29
#2024-02-21|2393.91
#2024-02-22|2434.77
#2024-02-23|2437.90
#2024-02-26|2430.62
#2024-02-27|2435.47
#2024-02-28|2428.01
#2024-02-29|2437.90
#2024-03-01|2455.80
#2024-03-04|2456.46
#2024-03-05|2435.79
#2024-03-06|2450.54
#2024-03-07|2475.51
#2024-03-08|2468.39
#2024-03-11|2462.67
#2024-03-12|2487.35
#2024-03-13|2486.90
#2024-03-14|2478.47
#2024-03-15|2462.20
#2024-03-18|2471.73
#2024-03-19|2478.29
#2024-03-20|2496.39
#2024-03-21|2512.14
#2024-03-22|2504.79
#2024-03-25|2501.07
#2024-03-26|2498.08
#2024-03-27|2513.05
#2024-03-28|2516.69
#2024-03-29|2517.41
#2024-04-01|2510.52
#2024-04-02|2496.95
#2024-04-03|2500.63
#2024-04-04|2484.02
#2024-04-05|2496.73
#2024-04-08|2501.33
#2024-04-09|2503.68
#2024-04-10|2483.05
#2024-04-11|2491.09
#2024-04-12|2459.29
#2024-04-15|2434.10
#2024-04-16|2417.98
#2024-04-17|2409.07
#2024-04-18|2409.09
#2024-04-19|2391.15
#2024-04-22|2410.88
#2024-04-23|2441.54
#2024-04-24|2443.42
#2024-04-25|2433.44
#2024-04-26|2457.76
#2024-04-29|2467.67
#2024-04-30|2434.81
#2024-05-01|2428.21
#2024-05-02|2446.98
#2024-05-03|2475.93
#2024-05-06|2500.04
#2024-05-07|2507.28
#2024-05-08|2505.59
#2024-05-09|2516.42
#2024-05-10|2524.49
#2024-05-13|2527.54
#2024-05-14|2538.68
#2024-05-15|2565.23
#2024-05-16|2565.93
#2024-05-17|2569.05
#2024-05-20|2572.87
#2024-05-21|2573.69
#2024-05-22|2565.94
#2024-05-23|2551.22
#2024-05-24|2561.30
#2024-05-27|2565.96
#2024-05-28|2563.77
#2024-05-29|2537.55
#2024-05-30|2527.65
#2024-05-31|2541.40
#2024-06-03|2550.29
#2024-06-04|2544.62
#2024-06-05|2572.48
#2024-06-06|2578.81
#2024-06-07|2572.18
#2024-06-10|2572.40
#2024-06-11|2570.62
#2024-06-12|2597.35
#2024-06-13|2593.17
#2024-06-14|2585.29
#2024-06-17|2599.47
#2024-06-18|2610.73
#2024-06-19|2614.38
#2024-06-20|2612.67
#2024-06-21|2603.67
#2024-06-24|2603.23
#2024-06-25|2609.19
#2024-06-26|2609.19
#2024-06-27|2610.82
#2024-06-28|2604.39
#2024-07-01|2610.34
#2024-07-02|2618.74
#2024-07-03|2638.64
#2024-07-04|2645.39
#2024-07-05|2654.20
#2024-07-08|2656.92
#2024-07-09|2654.45
#2024-07-10|2678.48
#2024-07-11|2673.46
#2024-07-12|2689.85
#2024-07-15|2691.33
#2024-07-16|2701.26
#2024-07-17|2672.82
#2024-07-18|2653.95
#2024-07-19|2632.55
#2024-07-22|2654.62
#2024-07-23|2652.33
#2024-07-24|2604.09
#2024-07-25|2590.26
#2024-07-26|2614.11
#2024-07-29|2614.35
#2024-07-30|2605.65
#2024-07-31|2642.55
#2024-08-01|2610.06
#2024-08-02|2559.04
#2024-08-05|2486.19
#2024-08-06|2506.52
#2024-08-07|2505.29
#2024-08-08|2545.66
#2024-08-09|2562.99
#2024-08-12|2564.52
#2024-08-13|2599.28
#2024-08-14|2613.44
#2024-08-15|2647.77
#2024-08-16|2658.83
#2024-08-19|2686.29
#2024-08-20|2682.60
#2024-08-21|2692.54
#2024-08-22|2676.66
#2024-08-23|2705.43
#2024-08-26|2702.10
#2024-08-27|2704.03
#2024-08-28|2691.79
#2024-08-29|2692.79
#2024-08-30|2713.98
#2024-09-02|2713.09
#2024-09-03|2664.20
#2024-09-04|2653.89
#2024-09-05|2646.83
#2024-09-06|2612.02
#2024-09-09|2630.94
#2024-09-10|2635.29
#2024-09-11|2654.49
#2024-09-12|2679.70
#2024-09-13|2698.51
#2024-09-16|2703.99
#2024-09-17|2707.97
#2024-09-18|2699.57
#2024-09-19|2742.91
#2024-09-20|2735.24
#2024-09-23|2743.32
#2024-09-24|2756.50
#2024-09-25|2753.88
#2024-09-26|2773.90
#2024-09-27|2777.18
#2024-09-30|2779.63
#2024-10-01|2755.83
#2024-10-02|2760.10
#2024-10-03|2747.78
#2024-10-04|2767.42
#2024-10-07|2751.18
#2024-10-08|2757.27
#2024-10-09|2772.45
#2024-10-10|2770.10
#2024-10-11|2787.47
#2024-10-14|2803.56
#2024-10-15|2783.23
#2024-10-16|2789.40
#2024-10-17|2789.98
#2024-10-18|2805.20
#2024-10-21|2795.25
#2024-10-22|2789.48
#2024-10-23|2768.03
#2024-10-24|2771.96
#2024-10-25|2771.99
#2024-10-28|2779.71
#2024-10-29|2779.96
#2024-10-30|2768.30
#2024-10-31|2723.91
#2024-11-01|2737.06
#2024-11-04|2734.92
#2024-11-05|2763.17
#2024-11-06|2805.39
#2024-11-07|2829.93
#2024-11-08|2832.25
#2024-11-11|2834.27
#2024-11-12|2813.71
#2024-11-13|2809.39
#2024-11-14|2798.07
#2024-11-15|2767.14
#2024-11-18|2778.84
#2024-11-19|2790.05
#2024-11-20|2787.30
#2024-11-21|2800.42
#2024-11-22|2811.22
#2024-11-25|2822.52
#2024-11-26|2828.36
#2024-11-27|2824.50
#2024-11-28|2823.90
#2024-11-29|2838.17
#2024-12-02|2843.41
#2024-12-03|2852.05
#2024-12-04|2868.47
#2024-12-05|2867.93
#2024-12-06|2873.83
#2024-12-09|2863.98
#2024-12-10|2849.38
#2024-12-11|2867.18
#2024-12-12|2855.00
#2024-12-13|2850.55
#2024-12-16|2858.15
#2024-12-17|2844.50
#2024-12-18|2779.86
#2024-12-19|2763.16
#2024-12-20|2779.72
#2024-12-23|2797.30
#2024-12-24|2821.55
#2024-12-25|2821.82
#2024-12-26|2821.07
#2024-12-27|2801.52
#2024-12-30|2775.18
#2024-12-31|2766.76
#2025-01-01|2767.02
#2025-01-02|2762.54
#2025-01-03|2788.72
#2025-01-06|2809.81
#2025-01-07|2787.29
#2025-01-08|2785.33
#2025-01-09|2785.47
#2025-01-10|2745.91
#2025-01-13|2739.08
#2025-01-14|2749.97
#2025-01-15|2793.42
#2025-01-16|2797.21
#2025-01-17|2821.09
#2025-01-20|2829.10
#2025-01-21|2850.01
#2025-01-22|2864.92
#2025-01-23|2876.32
#2025-01-24|2878.26
#2025-01-27|2845.37
#2025-01-28|2863.90
#2025-01-29|2857.07
#2025-01-30|2874.13
#2025-01-31|2861.54
#2025-02-03|2831.21
#2025-02-04|2855.84
#2025-02-05|2869.97
#2025-02-06|2881.73
#2025-02-07|2860.95
#2025-02-10|2876.11
#2025-02-11|2876.22
#2025-02-12|2874.71
#2025-02-13|2905.46
#2025-02-14|2912.37
#2025-02-17|2914.91
#2025-02-18|2923.26
#2025-02-19|2920.39
#2025-02-20|2909.26
#2025-02-21|2875.77
#2025-02-24|2862.42
#2025-02-25|2849.34
#2025-02-26|2858.29
#2025-02-27|2816.98
#2025-02-28|2841.92
#2025-03-03|2812.87
#2025-03-04|2778.02
#2025-03-05|2822.00
#2025-03-06|2791.45
#2025-03-07|2800.03
#2025-03-10|2732.99
#2025-03-11|2713.90
#2025-03-12|2728.17
#2025-03-13|2695.09
#2025-03-14|2746.17
#2025-03-17|2769.67
#2025-03-18|2755.23
#2025-03-19|2776.15
#2025-03-20|2768.78
#2025-03-21|2763.91
#2025-03-24|2801.68
#2025-03-25|2806.40
#2025-03-26|2779.81
#2025-03-27|2770.40
#2025-03-28|2726.46
#2025-03-31|2721.92
#2025-04-01|2739.07
#2025-04-02|2755.14
#2025-04-03|2642.84
#2025-04-04|2509.98
#2025-04-07|2458.56
#2025-04-08|2440.95
#2025-04-09|2593.23
#2025-04-10|2559.97
#2025-04-11|2604.18
#2025-04-14|2636.86
#2025-04-15|2644.02
#2025-04-16|2602.42
#2025-04-17|2606.75
#2025-04-18|2607.17
#2025-04-21|2571.32
#2025-04-22|2618.10
#2025-04-23|2659.38
#2025-04-24|2699.62
#2025-04-25|2715.68
#2025-04-28|2722.46
#2025-04-29|2736.70
#2025-04-30|2743.69
#2025-05-01|2752.32
#2025-05-02|2800.40
#2025-05-05|2790.42
#2025-05-06|2773.88
#2025-05-07|2781.51
#2025-05-08|2790.43
#2025-05-09|2793.16
#2025-05-12|2863.01
#2025-05-13|2880.41
#2025-05-14|2889.77
#2025-05-15|2899.73
#2025-05-16|2915.70
#2025-05-19|2921.91
#2025-05-20|2918.05
#2025-05-21|2890.40
#2025-05-22|2881.69
#2025-05-23|2870.09
#2025-05-26|2877.09
#2025-05-27|2917.14
#2025-05-28|2900.66
#2025-05-29|2911.49
#2025-05-30|2909.60
#2025-06-02|2921.04
#2025-06-03|2933.67
#2025-06-04|2942.51
#2025-06-05|2937.11
#2025-06-06|2957.58
#2025-06-09|2962.79
#2025-06-10|2976.58
#2025-06-11|2974.80
#2025-06-12|2983.17
#2025-06-13|2950.42
#2025-06-16|2977.03
#2025-06-17|2952.86
#2025-06-18|2949.40
#2025-06-19|2938.54
#2025-06-20|2939.71
#2025-06-23|2955.75
#2025-06-24|2997.52
#2025-06-25|2995.28
#2025-06-26|3019.61
#2025-06-27|3036.39
#2025-06-30|3045.57
#2025-07-01|3045.34
#2025-07-02|3058.17
#2025-07-03|3080.98
#2025-07-04|3078.10
#2025-07-07|3059.42
#2025-07-08|3058.34
#2025-07-09|3075.28
#2025-07-10|3083.90
#2025-07-11|3071.34
#2025-07-14|3075.21
#2025-07-15|3065.05
#2025-07-16|3069.19
#2025-07-17|3086.74
#2025-07-18|3092.68
#2025-07-21|3096.89
#2025-07-22|3096.65
#2025-07-23|3124.64
#2025-07-24|3128.94
#2025-07-25|3131.70
#2025-07-28|3127.08
#2025-07-29|3116.24
#2025-07-30|3111.64
#2025-07-31|3096.58
#2025-08-01|3049.97
#2025-08-04|3090.33
#2025-08-05|3085.11
#2025-08-06|3104.66
#2025-08-07|3111.67
#2025-08-08|3127.38
#2025-08-11|3120.38
#2025-08-12|3149.85
#2025-08-13|3168.45
#2025-08-14|3166.88
#2025-08-15|3163.31
#2025-08-18|3162.44
#2025-08-19|3150.30
#2025-08-20|3142.77
#2025-08-21|3133.93
#2025-08-22|3176.84
#2025-08-25|3168.75
#2025-08-26|3170.54
#2025-08-27|3173.56
#2025-08-28|3182.94
#2025-08-29|3166.58
#2025-09-01|3170.38
#2025-09-02|3146.23
#2025-09-03|3160.32
#2025-09-04|3180.22
#2025-09-05|3182.47
#2025-09-08|3193.32
#2025-09-09|3202.89
#2025-09-10|3214.08
#2025-09-11|3236.69
#2025-09-12|3239.20
#2025-09-15|3255.18
#2025-09-16|3254.20
#2025-09-17|3253.51
#2025-09-18|3265.27
#2025-09-19|3274.73
#2025-09-22|3285.41
#2025-09-23|3274.57
#2025-09-24|3263.17
#2025-09-25|3242.93
#2025-09-26|3254.40
#2025-09-29|3269.13
#2025-09-30|3283.39
#2025-10-01|3298.57
#2025-10-02|3307.89
#2025-10-03|3315.37
#2025-10-06|3322.53
#2025-10-07|3309.97
#2025-10-08|3325.17
#2025-10-09|3315.72
#2025-10-10|3243.82
#2025-10-13|3275.00
#2025-10-14|3267.35
#2025-10-15|3290.88
#2025-10-16|3285.16
#2025-10-17|3283.75
#2025-10-20|3320.97
#2025-10-21|3318.65
#2025-10-22|3302.99
#2025-10-23|3320.17
#2025-10-24|3342.59
#2025-10-27|3379.12
#2025-10-28|3383.44
#2025-10-29|3386.51
#2025-10-30|3355.68
#2025-10-31|3357.82
#2025-11-03|3364.27
#2025-11-04|3325.74
#2025-11-05|3333.16
#2025-11-06|3308.77
#2025-11-07|3307.34
#2025-11-10|3356.30
#2025-11-11|3370.37
#2025-11-12|3379.36
#2025-11-13|3336.90
#2025-11-14|3321.69
#2025-11-17|3296.81
#2025-11-18|3260.21
#2025-11-19|3267.00
#2025-11-20|3236.51
#2025-11-21|3242.30
#2025-11-24|3284.48
#2025-11-25|3315.80
#2025-11-26|3345.81
#2025-11-27|3346.95
#2025-11-28|3361.76
#2025-12-01|3349.13
#2025-12-02|3356.66
#2025-12-03|3367.94
#2025-12-04|3377.01
#2025-12-05|3382.44
#2025-12-08|3372.80
#2025-12-09|3368.24
#2025-12-10|3386.23
#2025-12-11|3399.26
#2025-12-12|3374.61
#2025-12-15|3370.21
#2025-12-16|3355.56
#2025-12-17|3329.27
#2025-12-18|3352.18
#2025-12-19|3378.94
#2025-12-22|3401.92
#2025-12-23|3416.24
#2025-12-24|3424.70
#2025-12-25|3424.43
#2025-12-26|3425.23
#2025-12-29|3417.24
#2025-12-30|3417.32
#2025-12-31|3398.97
#2026-01-01|3399.31
#2026-01-02|3417.67
#2026-01-05|3443.88
#2026-01-06|3465.52
#2026-01-07|3454.65
#2026-01-08|3449.25
#2026-01-09|3468.08
#2026-01-12|3480.74
#2026-01-13|3476.60
#2026-01-14|3468.93
#2026-01-15|3475.09
#2026-01-16|3475.68
#2026-01-19|3471.48
#2026-01-20|3420.39
#2026-01-21|3444.23
#2026-01-22|3469.57
#2026-01-23|3473.16
#2026-01-26|3494.97
#2026-01-27|3518.00
#2026-01-28|3521.87
#2026-01-29|3514.05
#2026-01-30|3493.84
#2026-02-02|3495.07
#2026-02-03|3492.04
#2026-02-04|3479.97
#2026-02-05|3435.25
#2026-02-06|3487.24
#2026-02-09|3522.60
#2026-02-10|3519.36
#2026-02-11|3520.66
#2026-02-12|3482.20
#2026-02-13|3477.35
#2026-02-16|3479.96
#2026-02-17|3482.13
#2026-02-18|3506.36
#2026-02-19|3496.82
#2026-02-20|3519.31
#2026-02-23|3496.21
#2026-02-24|3517.34
#2026-02-25|3550.46
#2026-02-26|3541.61
#2026-02-27|3529.38
#2026-03-02|3507.42
#2026-03-03|3442.89
#2026-03-04|3453.95
#2026-03-05|3440.45
#2026-03-06|3402.07
#2026-03-09|3403.24
#2026-03-10|3428.55
#2026-03-11|3423.48
#2026-03-12|3374.31
#2026-03-13|3345.00
#2026-03-16|3377.12
#2026-03-17|3395.37
#2026-03-18|3365.84
#2026-03-19|3331.34
#2026-03-20|3283.36
#2026-03-23|3301.16
#2026-03-24|3301.98
#2026-03-25|3333.45
#2026-03-26|3278.25
#2026-03-27|3231.55
#2026-03-30|3215.54
#2026-03-31|3280.74
#2026-04-01|3336.92
#2026-04-02|3327.86