Table Data - NASDAQ Global Excluding Japan Net Total Return Index
| Title | NASDAQ Global Excluding Japan Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGXJPN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:52 PM CDT |
| Notes | For more information about this series, see: NQGXJPN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 527.42 |
| 2001-04-02 | 521.00 |
| 2001-04-03 | 504.20 |
| 2001-04-04 | 505.83 |
| 2001-04-05 | 523.86 |
| 2001-04-06 | 517.35 |
| 2001-04-09 | 521.98 |
| 2001-04-10 | 534.03 |
| 2001-04-11 | 534.01 |
| 2001-04-12 | 541.23 |
| 2001-04-13 | . |
| 2001-04-16 | 538.38 |
| 2001-04-17 | 541.09 |
| 2001-04-18 | 558.32 |
| 2001-04-19 | 567.00 |
| 2001-04-20 | 564.50 |
| 2001-04-23 | 556.04 |
| 2001-04-24 | 551.79 |
| 2001-04-25 | 557.92 |
| 2001-04-26 | 561.66 |
| 2001-04-27 | 568.12 |
| 2001-04-30 | 569.04 |
| 2001-05-01 | 574.56 |
| 2001-05-02 | 575.40 |
| 2001-05-03 | 566.83 |
| 2001-05-04 | 573.47 |
| 2001-05-07 | 572.81 |
| 2001-05-08 | 571.37 |
| 2001-05-09 | 568.67 |
| 2001-05-10 | 570.73 |
| 2001-05-11 | 566.27 |
| 2001-05-14 | 563.64 |
| 2001-05-15 | 566.52 |
| 2001-05-16 | 578.84 |
| 2001-05-17 | 583.04 |
| 2001-05-18 | 584.39 |
| 2001-05-21 | 592.47 |
| 2001-05-22 | 591.24 |
| 2001-05-23 | 582.29 |
| 2001-05-24 | 583.57 |
| 2001-05-25 | 578.62 |
| 2001-05-28 | . |
| 2001-05-29 | 573.05 |
| 2001-05-30 | 564.63 |
| 2001-05-31 | 566.20 |
| 2001-06-01 | 567.90 |
| 2001-06-04 | 570.88 |
| 2001-06-05 | 578.11 |
| 2001-06-06 | 573.13 |
| 2001-06-07 | 575.36 |
| 2001-06-08 | 571.59 |
| 2001-06-11 | 565.52 |
| 2001-06-12 | 563.70 |
| 2001-06-13 | 561.18 |
| 2001-06-14 | 552.93 |
| 2001-06-15 | 550.70 |
| 2001-06-18 | 546.71 |
| 2001-06-19 | 547.33 |
| 2001-06-20 | 549.72 |
| 2001-06-21 | 554.04 |
| 2001-06-22 | 550.66 |
| 2001-06-25 | 549.52 |
| 2001-06-26 | 547.13 |
| 2001-06-27 | 545.79 |
| 2001-06-28 | 550.51 |
| 2001-06-29 | 553.13 |
| 2001-07-02 | 557.46 |
| 2001-07-03 | 555.17 |
| 2001-07-04 | . |
| 2001-07-05 | 546.59 |
| 2001-07-06 | 536.07 |
| 2001-07-09 | 538.19 |
| 2001-07-10 | 532.87 |
| 2001-07-11 | 530.53 |
| 2001-07-12 | 539.94 |
| 2001-07-13 | 542.60 |
| 2001-07-16 | 537.64 |
| 2001-07-17 | 540.10 |
| 2001-07-18 | 538.77 |
| 2001-07-19 | 542.51 |
| 2001-07-20 | 540.84 |
| 2001-07-23 | 534.69 |
| 2001-07-24 | 527.27 |
| 2001-07-25 | 531.41 |
| 2001-07-26 | 536.49 |
| 2001-07-27 | 539.71 |
| 2001-07-30 | 541.00 |
| 2001-07-31 | 544.67 |
| 2001-08-01 | 548.02 |
| 2001-08-02 | 550.22 |
| 2001-08-03 | 547.71 |
| 2001-08-06 | 542.52 |
| 2001-08-07 | 542.73 |
| 2001-08-08 | 534.65 |
| 2001-08-09 | 533.43 |
| 2001-08-10 | 535.21 |
| 2001-08-13 | 537.15 |
| 2001-08-14 | 537.80 |
| 2001-08-15 | 536.43 |
| 2001-08-16 | 535.83 |
| 2001-08-17 | 528.41 |
| 2001-08-20 | 530.18 |
| 2001-08-21 | 527.69 |
| 2001-08-22 | 531.26 |
| 2001-08-23 | 529.61 |
| 2001-08-24 | 538.45 |
| 2001-08-27 | 537.10 |
| 2001-08-28 | 530.24 |
| 2001-08-29 | 526.43 |
| 2001-08-30 | 517.89 |
| 2001-08-31 | 519.15 |
| 2001-09-03 | . |
| 2001-09-04 | 516.90 |
| 2001-09-05 | 513.46 |
| 2001-09-06 | 503.14 |
| 2001-09-07 | 495.14 |
| 2001-09-10 | 494.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 468.76 |
| 2001-09-18 | 465.04 |
| 2001-09-19 | 458.15 |
| 2001-09-20 | 443.06 |
| 2001-09-21 | 432.49 |
| 2001-09-24 | 449.51 |
| 2001-09-25 | 454.17 |
| 2001-09-26 | 453.60 |
| 2001-09-27 | 458.64 |
| 2001-09-28 | 468.75 |
| 2001-10-01 | 465.54 |
| 2001-10-02 | 469.72 |
| 2001-10-03 | 477.80 |
| 2001-10-04 | 481.21 |
| 2001-10-05 | 481.73 |
| 2001-10-08 | 478.70 |
| 2001-10-09 | 477.15 |
| 2001-10-10 | 486.86 |
| 2001-10-11 | 494.04 |
| 2001-10-12 | 492.09 |
| 2001-10-15 | 489.42 |
| 2001-10-16 | 493.45 |
| 2001-10-17 | 489.58 |
| 2001-10-18 | 484.38 |
| 2001-10-19 | 483.71 |
| 2001-10-22 | 489.72 |
| 2001-10-23 | 490.84 |
| 2001-10-24 | 492.26 |
| 2001-10-25 | 495.53 |
| 2001-10-26 | 499.39 |
| 2001-10-29 | 490.51 |
| 2001-10-30 | 481.93 |
| 2001-10-31 | 483.06 |
| 2001-11-01 | 491.76 |
| 2001-11-02 | 492.92 |
| 2001-11-05 | 499.89 |
| 2001-11-06 | 505.13 |
| 2001-11-07 | 505.82 |
| 2001-11-08 | 508.14 |
| 2001-11-09 | 507.33 |
| 2001-11-12 | 504.76 |
| 2001-11-13 | 513.57 |
| 2001-11-14 | 515.57 |
| 2001-11-15 | 516.30 |
| 2001-11-16 | 517.13 |
| 2001-11-19 | 522.01 |
| 2001-11-20 | 517.56 |
| 2001-11-21 | 515.01 |
| 2001-11-22 | . |
| 2001-11-23 | 519.90 |
| 2001-11-26 | 523.40 |
| 2001-11-27 | 520.44 |
| 2001-11-28 | 512.55 |
| 2001-11-29 | 516.23 |
| 2001-11-30 | 517.53 |
| 2001-12-03 | 513.55 |
| 2001-12-04 | 520.66 |
| 2001-12-05 | 533.08 |
| 2001-12-06 | 533.91 |
| 2001-12-07 | 530.20 |
| 2001-12-10 | 522.05 |
| 2001-12-11 | 521.18 |
| 2001-12-12 | 521.35 |
| 2001-12-13 | 513.74 |
| 2001-12-14 | 514.33 |
| 2001-12-17 | 521.14 |
| 2001-12-18 | 523.78 |
| 2001-12-19 | 523.77 |
| 2001-12-20 | 519.64 |
| 2001-12-21 | 522.00 |
| 2001-12-24 | 521.43 |
| 2001-12-25 | . |
| 2001-12-26 | 523.80 |
| 2001-12-27 | 529.12 |
| 2001-12-28 | 531.21 |
| 2001-12-31 | 528.62 |
| 2002-01-01 | . |
| 2002-01-02 | 530.53 |
| 2002-01-03 | 536.01 |
| 2002-01-04 | 538.81 |
| 2002-01-07 | 535.44 |
| 2002-01-08 | 532.94 |
| 2002-01-09 | 531.06 |
| 2002-01-10 | 530.28 |
| 2002-01-11 | 527.13 |
| 2002-01-14 | 522.01 |
| 2002-01-15 | 524.09 |
| 2002-01-16 | 515.83 |
| 2002-01-17 | 520.42 |
| 2002-01-18 | 516.60 |
| 2002-01-21 | . |
| 2002-01-22 | 513.53 |
| 2002-01-23 | 517.53 |
| 2002-01-24 | 520.12 |
| 2002-01-25 | 518.57 |
| 2002-01-28 | 518.95 |
| 2002-01-29 | 508.05 |
| 2002-01-30 | 509.74 |
| 2002-01-31 | 516.35 |
| 2002-02-01 | 514.31 |
| 2002-02-04 | 505.06 |
| 2002-02-05 | 501.77 |
| 2002-02-06 | 498.31 |
| 2002-02-07 | 498.03 |
| 2002-02-08 | 503.91 |
| 2002-02-11 | 510.65 |
| 2002-02-12 | 509.23 |
| 2002-02-13 | 513.03 |
| 2002-02-14 | 513.84 |
| 2002-02-15 | 509.55 |
| 2002-02-18 | . |
| 2002-02-19 | 499.86 |
| 2002-02-20 | 502.98 |
| 2002-02-21 | 498.80 |
| 2002-02-22 | 500.78 |
| 2002-02-25 | 507.45 |
| 2002-02-26 | 508.54 |
| 2002-02-27 | 510.54 |
| 2002-02-28 | 509.35 |
| 2002-03-01 | 518.52 |
| 2002-03-04 | 529.96 |
| 2002-03-05 | 527.96 |
| 2002-03-06 | 534.45 |
| 2002-03-07 | 534.65 |
| 2002-03-08 | 537.05 |
| 2002-03-11 | 537.61 |
| 2002-03-12 | 534.95 |
| 2002-03-13 | 531.87 |
| 2002-03-14 | 532.83 |
| 2002-03-15 | 537.78 |
| 2002-03-18 | 539.02 |
| 2002-03-19 | 540.95 |
| 2002-03-20 | 534.82 |
| 2002-03-21 | 535.06 |
| 2002-03-22 | 533.97 |
| 2002-03-25 | 527.30 |
| 2002-03-26 | 529.46 |
| 2002-03-27 | 531.41 |
| 2002-03-28 | 533.90 |
| 2002-03-29 | . |
| 2002-04-01 | 534.71 |
| 2002-04-02 | 531.15 |
| 2002-04-03 | 527.30 |
| 2002-04-04 | 526.44 |
| 2002-04-05 | 525.30 |
| 2002-04-08 | 523.76 |
| 2002-04-09 | 521.91 |
| 2002-04-10 | 527.52 |
| 2002-04-11 | 518.18 |
| 2002-04-12 | 521.21 |
| 2002-04-15 | 520.15 |
| 2002-04-16 | 530.38 |
| 2002-04-17 | 531.14 |
| 2002-04-18 | 530.22 |
| 2002-04-19 | 530.54 |
| 2002-04-22 | 524.27 |
| 2002-04-23 | 521.93 |
| 2002-04-24 | 519.63 |
| 2002-04-25 | 518.30 |
| 2002-04-26 | 512.95 |
| 2002-04-29 | 509.17 |
| 2002-04-30 | 513.83 |
| 2002-05-01 | 517.02 |
| 2002-05-02 | 515.88 |
| 2002-05-03 | 513.11 |
| 2002-05-06 | 506.11 |
| 2002-05-07 | 503.04 |
| 2002-05-08 | 517.54 |
| 2002-05-09 | 512.08 |
| 2002-05-10 | 506.00 |
| 2002-05-13 | 512.51 |
| 2002-05-14 | 520.42 |
| 2002-05-15 | 521.11 |
| 2002-05-16 | 522.14 |
| 2002-05-17 | 525.82 |
| 2002-05-20 | 520.65 |
| 2002-05-21 | 515.78 |
| 2002-05-22 | 516.70 |
| 2002-05-23 | 519.66 |
| 2002-05-24 | 516.21 |
| 2002-05-27 | . |
| 2002-05-28 | 513.44 |
| 2002-05-29 | 510.98 |
| 2002-05-30 | 509.05 |
| 2002-05-31 | 510.29 |
| 2002-06-03 | 501.45 |
| 2002-06-04 | 499.45 |
| 2002-06-05 | 500.34 |
| 2002-06-06 | 494.34 |
| 2002-06-07 | 492.21 |
| 2002-06-10 | 493.12 |
| 2002-06-11 | 488.31 |
| 2002-06-12 | 487.60 |
| 2002-06-13 | 483.05 |
| 2002-06-14 | 479.40 |
| 2002-06-17 | 491.35 |
| 2002-06-18 | 491.55 |
| 2002-06-19 | 484.76 |
| 2002-06-20 | 479.05 |
| 2002-06-21 | 474.17 |
| 2002-06-24 | 472.50 |
| 2002-06-25 | 469.14 |
| 2002-06-26 | 466.87 |
| 2002-06-27 | 473.07 |
| 2002-06-28 | 478.33 |
| 2002-07-01 | 471.35 |
| 2002-07-02 | 460.34 |
| 2002-07-03 | 457.78 |
| 2002-07-04 | . |
| 2002-07-05 | 475.28 |
| 2002-07-08 | 473.07 |
| 2002-07-09 | 465.67 |
| 2002-07-10 | 451.75 |
| 2002-07-11 | 448.58 |
| 2002-07-12 | 447.91 |
| 2002-07-15 | 442.41 |
| 2002-07-16 | 438.17 |
| 2002-07-17 | 442.95 |
| 2002-07-18 | 436.95 |
| 2002-07-19 | 422.09 |
| 2002-07-22 | 406.53 |
| 2002-07-23 | 395.11 |
| 2002-07-24 | 406.79 |
| 2002-07-25 | 409.79 |
| 2002-07-26 | 412.68 |
| 2002-07-29 | 432.53 |
| 2002-07-30 | 435.14 |
| 2002-07-31 | 436.64 |
| 2002-08-01 | 424.54 |
| 2002-08-02 | 418.06 |
| 2002-08-05 | 404.50 |
| 2002-08-06 | 413.95 |
| 2002-08-07 | 419.35 |
| 2002-08-08 | 431.62 |
| 2002-08-09 | 434.75 |
| 2002-08-12 | 431.99 |
| 2002-08-13 | 427.00 |
| 2002-08-14 | 435.99 |
| 2002-08-15 | 442.13 |
| 2002-08-16 | 443.39 |
| 2002-08-19 | 452.07 |
| 2002-08-20 | 446.79 |
| 2002-08-21 | 452.63 |
| 2002-08-22 | 458.12 |
| 2002-08-23 | 449.60 |
| 2002-08-26 | 451.34 |
| 2002-08-27 | 449.57 |
| 2002-08-28 | 439.75 |
| 2002-08-29 | 438.61 |
| 2002-08-30 | 438.58 |
| 2002-09-02 | . |
| 2002-09-03 | 422.12 |
| 2002-09-04 | 426.93 |
| 2002-09-05 | 421.51 |
| 2002-09-06 | 428.75 |
| 2002-09-09 | 429.79 |
| 2002-09-10 | 433.84 |
| 2002-09-11 | 436.00 |
| 2002-09-12 | 425.83 |
| 2002-09-13 | 424.58 |
| 2002-09-16 | 423.35 |
| 2002-09-17 | 417.42 |
| 2002-09-18 | 412.49 |
| 2002-09-19 | 402.87 |
| 2002-09-20 | 403.49 |
| 2002-09-23 | 395.77 |
| 2002-09-24 | 389.75 |
| 2002-09-25 | 397.26 |
| 2002-09-26 | 405.91 |
| 2002-09-27 | 397.74 |
| 2002-09-30 | 391.07 |
| 2002-10-01 | 401.08 |
| 2002-10-02 | 397.42 |
| 2002-10-03 | 393.21 |
| 2002-10-04 | 384.72 |
| 2002-10-07 | 377.83 |
| 2002-10-08 | 379.74 |
| 2002-10-09 | 372.27 |
| 2002-10-10 | 382.29 |
| 2002-10-11 | 396.69 |
| 2002-10-14 | 398.02 |
| 2002-10-15 | 416.06 |
| 2002-10-16 | 408.02 |
| 2002-10-17 | 417.47 |
| 2002-10-18 | 418.77 |
| 2002-10-21 | 423.91 |
| 2002-10-22 | 419.81 |
| 2002-10-23 | 419.52 |
| 2002-10-24 | 417.88 |
| 2002-10-25 | 422.36 |
| 2002-10-28 | 422.27 |
| 2002-10-29 | 415.47 |
| 2002-10-30 | 420.53 |
| 2002-10-31 | 421.78 |
| 2002-11-01 | 425.96 |
| 2002-11-04 | 432.33 |
| 2002-11-05 | 434.93 |
| 2002-11-06 | 436.74 |
| 2002-11-07 | 429.38 |
| 2002-11-08 | 426.15 |
| 2002-11-11 | 418.77 |
| 2002-11-12 | 422.43 |
| 2002-11-13 | 421.14 |
| 2002-11-14 | 429.71 |
| 2002-11-15 | 433.01 |
| 2002-11-18 | 431.66 |
| 2002-11-19 | 429.62 |
| 2002-11-20 | 434.12 |
| 2002-11-21 | 443.71 |
| 2002-11-22 | 443.31 |
| 2002-11-25 | 443.17 |
| 2002-11-26 | 434.86 |
| 2002-11-27 | 444.74 |
| 2002-11-28 | . |
| 2002-11-29 | 445.42 |
| 2002-12-02 | 445.54 |
| 2002-12-03 | 439.00 |
| 2002-12-04 | 437.36 |
| 2002-12-05 | 433.19 |
| 2002-12-06 | 435.10 |
| 2002-12-09 | 426.53 |
| 2002-12-10 | 430.88 |
| 2002-12-11 | 431.96 |
| 2002-12-12 | 430.73 |
| 2002-12-13 | 426.04 |
| 2002-12-16 | 434.58 |
| 2002-12-17 | 432.02 |
| 2002-12-18 | 425.81 |
| 2002-12-19 | 423.37 |
| 2002-12-20 | 428.21 |
| 2002-12-23 | 429.08 |
| 2002-12-24 | 427.90 |
| 2002-12-25 | . |
| 2002-12-26 | 427.44 |
| 2002-12-27 | 420.50 |
| 2002-12-30 | 422.51 |
| 2002-12-31 | 424.18 |
| 2003-01-01 | . |
| 2003-01-02 | 435.13 |
| 2003-01-03 | 436.69 |
| 2003-01-06 | 444.36 |
| 2003-01-07 | 440.83 |
| 2003-01-08 | 434.84 |
| 2003-01-09 | 441.60 |
| 2003-01-10 | 442.83 |
| 2003-01-13 | 443.07 |
| 2003-01-14 | 445.60 |
| 2003-01-15 | 440.33 |
| 2003-01-16 | 439.06 |
| 2003-01-17 | 433.10 |
| 2003-01-20 | . |
| 2003-01-21 | 426.24 |
| 2003-01-22 | 421.94 |
| 2003-01-23 | 424.85 |
| 2003-01-24 | 416.43 |
| 2003-01-27 | 408.13 |
| 2003-01-28 | 411.64 |
| 2003-01-29 | 413.92 |
| 2003-01-30 | 409.47 |
| 2003-01-31 | 412.97 |
| 2003-02-03 | 415.76 |
| 2003-02-04 | 410.32 |
| 2003-02-05 | 410.37 |
| 2003-02-06 | 406.15 |
| 2003-02-07 | 401.96 |
| 2003-02-10 | 402.49 |
| 2003-02-11 | 402.33 |
| 2003-02-12 | 397.42 |
| 2003-02-13 | 396.67 |
| 2003-02-14 | 402.83 |
| 2003-02-17 | . |
| 2003-02-18 | 410.67 |
| 2003-02-19 | 407.03 |
| 2003-02-20 | 405.05 |
| 2003-02-21 | 409.32 |
| 2003-02-24 | 403.28 |
| 2003-02-25 | 401.53 |
| 2003-02-26 | 398.08 |
| 2003-02-27 | 401.42 |
| 2003-02-28 | 404.43 |
| 2003-03-03 | 403.89 |
| 2003-03-04 | 398.23 |
| 2003-03-05 | 399.69 |
| 2003-03-06 | 396.37 |
| 2003-03-07 | 396.74 |
| 2003-03-10 | 388.27 |
| 2003-03-11 | 385.76 |
| 2003-03-12 | 383.33 |
| 2003-03-13 | 395.53 |
| 2003-03-14 | 399.07 |
| 2003-03-17 | 409.95 |
| 2003-03-18 | 411.82 |
| 2003-03-19 | 414.82 |
| 2003-03-20 | 416.03 |
| 2003-03-21 | 424.59 |
| 2003-03-24 | 411.61 |
| 2003-03-25 | 416.21 |
| 2003-03-26 | 414.71 |
| 2003-03-27 | 413.17 |
| 2003-03-28 | 411.73 |
| 2003-03-31 | 404.84 |
| 2003-04-01 | 409.08 |
| 2003-04-02 | 418.39 |
| 2003-04-03 | 417.42 |
| 2003-04-04 | 419.15 |
| 2003-04-07 | 423.11 |
| 2003-04-08 | 421.21 |
| 2003-04-09 | 417.54 |
| 2003-04-10 | 418.50 |
| 2003-04-11 | 418.07 |
| 2003-04-14 | 424.45 |
| 2003-04-15 | 428.46 |
| 2003-04-16 | 425.49 |
| 2003-04-17 | 430.95 |
| 2003-04-18 | . |
| 2003-04-21 | 430.38 |
| 2003-04-22 | 437.79 |
| 2003-04-23 | 441.75 |
| 2003-04-24 | 438.05 |
| 2003-04-25 | 432.65 |
| 2003-04-28 | 439.82 |
| 2003-04-29 | 441.24 |
| 2003-04-30 | 442.73 |
| 2003-05-01 | 443.48 |
| 2003-05-02 | 448.22 |
| 2003-05-05 | 449.43 |
| 2003-05-06 | 454.13 |
| 2003-05-07 | 451.83 |
| 2003-05-08 | 447.23 |
| 2003-05-09 | 452.74 |
| 2003-05-12 | 457.66 |
| 2003-05-13 | 457.09 |
| 2003-05-14 | 456.65 |
| 2003-05-15 | 459.86 |
| 2003-05-16 | 460.26 |
| 2003-05-19 | 451.00 |
| 2003-05-20 | 450.77 |
| 2003-05-21 | 451.66 |
| 2003-05-22 | 456.06 |
| 2003-05-23 | 457.71 |
| 2003-05-26 | . |
| 2003-05-27 | 464.75 |
| 2003-05-28 | 466.57 |
| 2003-05-29 | 467.10 |
| 2003-05-30 | 471.57 |
| 2003-06-02 | 475.41 |
| 2003-06-03 | 475.54 |
| 2003-06-04 | 481.57 |
| 2003-06-05 | 484.63 |
| 2003-06-06 | 484.94 |
| 2003-06-09 | 480.23 |
| 2003-06-10 | 482.86 |
| 2003-06-11 | 489.70 |
| 2003-06-12 | 491.29 |
| 2003-06-13 | 487.06 |
| 2003-06-16 | 496.33 |
| 2003-06-17 | 498.27 |
| 2003-06-18 | 496.95 |
| 2003-06-19 | 490.26 |
| 2003-06-20 | 490.53 |
| 2003-06-23 | 482.38 |
| 2003-06-24 | 481.88 |
| 2003-06-25 | 481.44 |
| 2003-06-26 | 483.46 |
| 2003-06-27 | 481.08 |
| 2003-06-30 | 479.62 |
| 2003-07-01 | 481.20 |
| 2003-07-02 | 487.10 |
| 2003-07-03 | 486.06 |
| 2003-07-04 | . |
| 2003-07-07 | 493.20 |
| 2003-07-08 | 493.91 |
| 2003-07-09 | 491.71 |
| 2003-07-10 | 486.21 |
| 2003-07-11 | 489.95 |
| 2003-07-14 | 494.63 |
| 2003-07-15 | 491.78 |
| 2003-07-16 | 488.90 |
| 2003-07-17 | 482.46 |
| 2003-07-18 | 486.34 |
| 2003-07-21 | 481.90 |
| 2003-07-22 | 485.73 |
| 2003-07-23 | 487.17 |
| 2003-07-24 | 488.09 |
| 2003-07-25 | 493.10 |
| 2003-07-28 | 494.35 |
| 2003-07-29 | 492.00 |
| 2003-07-30 | 490.43 |
| 2003-07-31 | 491.40 |
| 2003-08-01 | 487.40 |
| 2003-08-04 | 487.55 |
| 2003-08-05 | 482.74 |
| 2003-08-06 | 481.09 |
| 2003-08-07 | 483.88 |
| 2003-08-08 | 485.37 |
| 2003-08-11 | 487.51 |
| 2003-08-12 | 491.49 |
| 2003-08-13 | 491.04 |
| 2003-08-14 | 494.33 |
| 2003-08-15 | 494.94 |
| 2003-08-18 | 498.70 |
| 2003-08-19 | 499.70 |
| 2003-08-20 | 499.42 |
| 2003-08-21 | 500.69 |
| 2003-08-22 | 496.67 |
| 2003-08-25 | 495.76 |
| 2003-08-26 | 495.17 |
| 2003-08-27 | 496.86 |
| 2003-08-28 | 499.79 |
| 2003-08-29 | 502.06 |
| 2003-09-01 | . |
| 2003-09-02 | 507.47 |
| 2003-09-03 | 510.60 |
| 2003-09-04 | 512.03 |
| 2003-09-05 | 511.02 |
| 2003-09-08 | 516.05 |
| 2003-09-09 | 512.87 |
| 2003-09-10 | 507.21 |
| 2003-09-11 | 509.36 |
| 2003-09-12 | 510.63 |
| 2003-09-15 | 509.64 |
| 2003-09-16 | 514.57 |
| 2003-09-17 | 514.86 |
| 2003-09-18 | 520.05 |
| 2003-09-19 | 519.32 |
| 2003-09-22 | 513.93 |
| 2003-09-23 | 515.85 |
| 2003-09-24 | 509.96 |
| 2003-09-25 | 506.63 |
| 2003-09-26 | 502.32 |
| 2003-09-29 | 505.47 |
| 2003-09-30 | 501.75 |
| 2003-10-01 | 511.34 |
| 2003-10-02 | 513.61 |
| 2003-10-03 | 519.64 |
| 2003-10-06 | 521.80 |
| 2003-10-07 | 523.93 |
| 2003-10-08 | 522.83 |
| 2003-10-09 | 526.62 |
| 2003-10-10 | 527.05 |
| 2003-10-13 | 530.64 |
| 2003-10-14 | 531.72 |
| 2003-10-15 | 531.20 |
| 2003-10-16 | 533.23 |
| 2003-10-17 | 528.40 |
| 2003-10-20 | 530.30 |
| 2003-10-21 | 531.67 |
| 2003-10-22 | 525.49 |
| 2003-10-23 | 524.15 |
| 2003-10-24 | 522.95 |
| 2003-10-27 | 524.83 |
| 2003-10-28 | 531.03 |
| 2003-10-29 | 532.91 |
| 2003-10-30 | 533.52 |
| 2003-10-31 | 533.85 |
| 2003-11-03 | 537.86 |
| 2003-11-04 | 536.32 |
| 2003-11-05 | 535.39 |
| 2003-11-06 | 536.94 |
| 2003-11-07 | 538.01 |
| 2003-11-10 | 534.60 |
| 2003-11-11 | 533.06 |
| 2003-11-12 | 539.68 |
| 2003-11-13 | 541.73 |
| 2003-11-14 | 540.20 |
| 2003-11-17 | 534.64 |
| 2003-11-18 | 532.89 |
| 2003-11-19 | 534.34 |
| 2003-11-20 | 531.18 |
| 2003-11-21 | 532.42 |
| 2003-11-24 | 538.52 |
| 2003-11-25 | 540.43 |
| 2003-11-26 | 543.29 |
| 2003-11-27 | . |
| 2003-11-28 | 544.88 |
| 2003-12-01 | 551.38 |
| 2003-12-02 | 551.66 |
| 2003-12-03 | 551.87 |
| 2003-12-04 | 551.96 |
| 2003-12-05 | 549.11 |
| 2003-12-08 | 551.67 |
| 2003-12-09 | 549.60 |
| 2003-12-10 | 547.89 |
| 2003-12-11 | 552.07 |
| 2003-12-12 | 555.01 |
| 2003-12-15 | 553.54 |
| 2003-12-16 | 554.57 |
| 2003-12-17 | 555.35 |
| 2003-12-18 | 561.08 |
| 2003-12-19 | 561.22 |
| 2003-12-22 | 563.09 |
| 2003-12-23 | 565.25 |
| 2003-12-24 | 565.76 |
| 2003-12-25 | . |
| 2003-12-26 | 566.51 |
| 2003-12-29 | 572.33 |
| 2003-12-30 | 574.16 |
| 2003-12-31 | 575.88 |
| 2004-01-01 | . |
| 2004-01-02 | 577.55 |
| 2004-01-05 | 584.98 |
| 2004-01-06 | 586.49 |
| 2004-01-07 | 585.99 |
| 2004-01-08 | 589.86 |
| 2004-01-09 | 588.83 |
| 2004-01-12 | 590.06 |
| 2004-01-13 | 588.40 |
| 2004-01-14 | 591.19 |
| 2004-01-15 | 590.04 |
| 2004-01-16 | 591.67 |
| 2004-01-19 | . |
| 2004-01-20 | 595.06 |
| 2004-01-21 | 598.65 |
| 2004-01-22 | 598.60 |
| 2004-01-23 | 597.64 |
| 2004-01-26 | 599.78 |
| 2004-01-27 | 597.49 |
| 2004-01-28 | 591.89 |
| 2004-01-29 | 587.83 |
| 2004-01-30 | 587.22 |
| 2004-02-02 | 588.61 |
| 2004-02-03 | 589.89 |
| 2004-02-04 | 585.11 |
| 2004-02-05 | 586.82 |
| 2004-02-06 | 594.85 |
| 2004-02-09 | 597.06 |
| 2004-02-10 | 599.63 |
| 2004-02-11 | 603.71 |
| 2004-02-12 | 604.23 |
| 2004-02-13 | 601.72 |
| 2004-02-16 | . |
| 2004-02-17 | 608.08 |
| 2004-02-18 | 606.75 |
| 2004-02-19 | 604.11 |
| 2004-02-20 | 600.08 |
| 2004-02-23 | 598.07 |
| 2004-02-24 | 597.45 |
| 2004-02-25 | 598.53 |
| 2004-02-26 | 598.51 |
| 2004-02-27 | 599.55 |
| 2004-03-01 | 606.10 |
| 2004-03-02 | 603.26 |
| 2004-03-03 | 600.34 |
| 2004-03-04 | 603.80 |
| 2004-03-05 | 607.85 |
| 2004-03-08 | 604.26 |
| 2004-03-09 | 600.99 |
| 2004-03-10 | 591.47 |
| 2004-03-11 | 581.74 |
| 2004-03-12 | 585.71 |
| 2004-03-15 | 577.50 |
| 2004-03-16 | 581.71 |
| 2004-03-17 | 587.19 |
| 2004-03-18 | 587.22 |
| 2004-03-19 | 583.99 |
| 2004-03-22 | 575.17 |
| 2004-03-23 | 574.15 |
| 2004-03-24 | 571.72 |
| 2004-03-25 | 579.00 |
| 2004-03-26 | 578.79 |
| 2004-03-29 | 586.61 |
| 2004-03-30 | 589.42 |
| 2004-03-31 | 591.06 |
| 2004-04-01 | 596.62 |
| 2004-04-02 | 599.99 |
| 2004-04-05 | 602.43 |
| 2004-04-06 | 601.27 |
| 2004-04-07 | 600.75 |
| 2004-04-08 | 600.06 |
| 2004-04-09 | . |
| 2004-04-12 | 601.65 |
| 2004-04-13 | 594.67 |
| 2004-04-14 | 590.39 |
| 2004-04-15 | 590.14 |
| 2004-04-16 | 594.18 |
| 2004-04-19 | 595.26 |
| 2004-04-20 | 589.00 |
| 2004-04-21 | 588.58 |
| 2004-04-22 | 594.24 |
| 2004-04-23 | 594.82 |
| 2004-04-26 | 594.24 |
| 2004-04-27 | 594.97 |
| 2004-04-28 | 585.77 |
| 2004-04-29 | 580.93 |
| 2004-04-30 | 577.27 |
| 2004-05-03 | 580.82 |
| 2004-05-04 | 584.97 |
| 2004-05-05 | 587.02 |
| 2004-05-06 | 580.93 |
| 2004-05-07 | 572.30 |
| 2004-05-10 | 560.45 |
| 2004-05-11 | 564.97 |
| 2004-05-12 | 565.75 |
| 2004-05-13 | 565.48 |
| 2004-05-14 | 563.56 |
| 2004-05-17 | 557.90 |
| 2004-05-18 | 561.79 |
| 2004-05-19 | 566.51 |
| 2004-05-20 | 563.90 |
| 2004-05-21 | 567.22 |
| 2004-05-24 | 569.09 |
| 2004-05-25 | 576.11 |
| 2004-05-26 | 578.54 |
| 2004-05-27 | 584.31 |
| 2004-05-28 | 583.31 |
| 2004-05-31 | . |
| 2004-06-01 | 582.93 |
| 2004-06-02 | 585.26 |
| 2004-06-03 | 581.04 |
| 2004-06-04 | 584.50 |
| 2004-06-07 | 593.71 |
| 2004-06-08 | 593.90 |
| 2004-06-09 | 587.24 |
| 2004-06-10 | 588.56 |
| 2004-06-11 | . |
| 2004-06-14 | 580.86 |
| 2004-06-15 | 584.70 |
| 2004-06-16 | 585.96 |
| 2004-06-17 | 586.51 |
| 2004-06-18 | 588.59 |
| 2004-06-21 | 587.03 |
| 2004-06-22 | 586.85 |
| 2004-06-23 | 591.14 |
| 2004-06-24 | 592.99 |
| 2004-06-25 | 591.65 |
| 2004-06-28 | 592.21 |
| 2004-06-29 | 591.59 |
| 2004-06-30 | 593.83 |
| 2004-07-01 | 589.84 |
| 2004-07-02 | 589.56 |
| 2004-07-05 | . |
| 2004-07-06 | 585.14 |
| 2004-07-07 | 587.16 |
| 2004-07-08 | 584.17 |
| 2004-07-09 | 585.46 |
| 2004-07-12 | 585.29 |
| 2004-07-13 | 584.47 |
| 2004-07-14 | 583.56 |
| 2004-07-15 | 580.34 |
| 2004-07-16 | 580.10 |
| 2004-07-19 | 579.05 |
| 2004-07-20 | 580.92 |
| 2004-07-21 | 575.12 |
| 2004-07-22 | 573.70 |
| 2004-07-23 | 568.01 |
| 2004-07-26 | 565.27 |
| 2004-07-27 | 569.27 |
| 2004-07-28 | 569.32 |
| 2004-07-29 | 573.85 |
| 2004-07-30 | 574.76 |
| 2004-08-02 | 575.78 |
| 2004-08-03 | 574.49 |
| 2004-08-04 | 572.23 |
| 2004-08-05 | 566.78 |
| 2004-08-06 | 560.42 |
| 2004-08-09 | 559.36 |
| 2004-08-10 | 565.70 |
| 2004-08-11 | 561.81 |
| 2004-08-12 | 557.54 |
| 2004-08-13 | 559.22 |
| 2004-08-16 | 565.46 |
| 2004-08-17 | 566.52 |
| 2004-08-18 | 570.90 |
| 2004-08-19 | 571.71 |
| 2004-08-20 | 574.10 |
| 2004-08-23 | 573.43 |
| 2004-08-24 | 572.36 |
| 2004-08-25 | 575.68 |
| 2004-08-26 | 576.94 |
| 2004-08-27 | 578.70 |
| 2004-08-30 | 575.39 |
| 2004-08-31 | 577.39 |
| 2004-09-01 | 580.34 |
| 2004-09-02 | 584.74 |
| 2004-09-03 | 582.54 |
| 2004-09-06 | . |
| 2004-09-07 | 586.52 |
| 2004-09-08 | 585.34 |
| 2004-09-09 | 586.10 |
| 2004-09-10 | 590.62 |
| 2004-09-13 | 592.77 |
| 2004-09-14 | 594.02 |
| 2004-09-15 | 589.38 |
| 2004-09-16 | 591.84 |
| 2004-09-17 | 594.24 |
| 2004-09-20 | 591.99 |
| 2004-09-21 | 597.16 |
| 2004-09-22 | 591.13 |
| 2004-09-23 | 589.53 |
| 2004-09-24 | 589.95 |
| 2004-09-27 | 586.52 |
| 2004-09-28 | 589.92 |
| 2004-09-29 | 592.48 |
| 2004-09-30 | 593.78 |
| 2004-10-01 | 602.28 |
| 2004-10-04 | 604.51 |
| 2004-10-05 | 605.12 |
| 2004-10-06 | 607.72 |
| 2004-10-07 | 603.51 |
| 2004-10-08 | 601.91 |
| 2004-10-11 | 602.04 |
| 2004-10-12 | 598.22 |
| 2004-10-13 | 594.72 |
| 2004-10-14 | 592.14 |
| 2004-10-15 | 594.86 |
| 2004-10-18 | 596.62 |
| 2004-10-19 | 595.06 |
| 2004-10-20 | 594.96 |
| 2004-10-21 | 597.62 |
| 2004-10-22 | 594.40 |
| 2004-10-25 | 593.41 |
| 2004-10-26 | 598.92 |
| 2004-10-27 | 606.15 |
| 2004-10-28 | 607.49 |
| 2004-10-29 | 608.01 |
| 2004-11-01 | 609.98 |
| 2004-11-02 | 611.07 |
| 2004-11-03 | 618.67 |
| 2004-11-04 | 625.30 |
| 2004-11-05 | 628.55 |
| 2004-11-08 | 628.11 |
| 2004-11-09 | 627.83 |
| 2004-11-10 | 628.53 |
| 2004-11-11 | 633.37 |
| 2004-11-12 | 638.69 |
| 2004-11-15 | 638.95 |
| 2004-11-16 | 635.93 |
| 2004-11-17 | 641.41 |
| 2004-11-18 | 640.94 |
| 2004-11-19 | 636.34 |
| 2004-11-22 | 637.42 |
| 2004-11-23 | 639.06 |
| 2004-11-24 | 642.37 |
| 2004-11-25 | . |
| 2004-11-26 | 645.40 |
| 2004-11-29 | 645.04 |
| 2004-11-30 | 642.92 |
| 2004-12-01 | 650.63 |
| 2004-12-02 | 650.85 |
| 2004-12-03 | 651.79 |
| 2004-12-06 | 651.46 |
| 2004-12-07 | 647.03 |
| 2004-12-08 | 644.87 |
| 2004-12-09 | 644.89 |
| 2004-12-10 | 644.70 |
| 2004-12-13 | 650.83 |
| 2004-12-14 | 653.17 |
| 2004-12-15 | 657.14 |
| 2004-12-16 | 654.85 |
| 2004-12-17 | 651.07 |
| 2004-12-20 | 654.22 |
| 2004-12-21 | 657.33 |
| 2004-12-22 | 659.91 |
| 2004-12-23 | 662.20 |
| 2004-12-24 | . |
| 2004-12-27 | 662.65 |
| 2004-12-28 | 665.99 |
| 2004-12-29 | 665.94 |
| 2004-12-30 | 667.20 |
| 2004-12-31 | 666.78 |
| 2005-01-03 | 661.83 |
| 2005-01-04 | 653.91 |
| 2005-01-05 | 649.33 |
| 2005-01-06 | 649.58 |
| 2005-01-07 | 648.19 |
| 2005-01-10 | 650.76 |
| 2005-01-11 | 647.89 |
| 2005-01-12 | 650.27 |
| 2005-01-13 | 647.17 |
| 2005-01-14 | 649.11 |
| 2005-01-17 | . |
| 2005-01-18 | 652.98 |
| 2005-01-19 | 649.98 |
| 2005-01-20 | 644.65 |
| 2005-01-21 | 643.27 |
| 2005-01-24 | 642.24 |
| 2005-01-25 | 643.30 |
| 2005-01-26 | 648.33 |
| 2005-01-27 | 649.08 |
#2005-01-28| 647.04
#2005-01-31| 652.93
#2005-02-01| 656.56
#2005-02-02| 659.41
#2005-02-03| 657.35
#2005-02-04| 663.62
#2005-02-07| 662.93
#2005-02-08| 662.66
#2005-02-09| 659.19
#2005-02-10| 662.68
#2005-02-11| 667.37
#2005-02-14| 670.03
#2005-02-15| 672.02
#2005-02-16| 671.61
#2005-02-17| 670.16
#2005-02-18| 671.08
#2005-02-21| .
#2005-02-22| 666.57
#2005-02-23| 666.92
#2005-02-24| 670.65
#2005-02-25| 677.38
#2005-02-28| 676.48
#2005-03-01| 678.50
#2005-03-02| 677.31
#2005-03-03| 677.97
#2005-03-04| 685.48
#2005-03-07| 685.72
#2005-03-08| 685.28
#2005-03-09| 680.49
#2005-03-10| 679.08
#2005-03-11| 678.25
#2005-03-14| 678.73
#2005-03-15| 675.86
#2005-03-16| 672.10
#2005-03-17| 672.22
#2005-03-18| 670.74
#2005-03-21| 666.92
#2005-03-22| 663.86
#2005-03-23| 658.19
#2005-03-24| 658.28
#2005-03-25| .
#2005-03-28| 657.54
#2005-03-29| 654.04
#2005-03-30| 659.61
#2005-03-31| 661.51
#2005-04-01| 660.46
#2005-04-04| 658.02
#2005-04-05| 661.28
#2005-04-06| 663.22
#2005-04-07| 667.16
#2005-04-08| 663.40
#2005-04-11| 664.25
#2005-04-12| 664.54
#2005-04-13| 660.93
#2005-04-14| 653.73
#2005-04-15| 645.57
#2005-04-18| 643.35
#2005-04-19| 648.96
#2005-04-20| 643.88
#2005-04-21| 651.69
#2005-04-22| 650.44
#2005-04-25| 653.35
#2005-04-26| 649.13
#2005-04-27| 647.35
#2005-04-28| 641.52
#2005-04-29| 645.92
#2005-05-02| 647.84
#2005-05-03| 648.71
#2005-05-04| 656.34
#2005-05-05| 657.15
#2005-05-06| 656.87
#2005-05-09| 658.72
#2005-05-10| 654.03
#2005-05-11| 653.83
#2005-05-12| 649.08
#2005-05-13| 645.62
#2005-05-16| 648.02
#2005-05-17| 651.06
#2005-05-18| 658.11
#2005-05-19| 661.40
#2005-05-20| 659.87
#2005-05-23| 663.12
#2005-05-24| 663.67
#2005-05-25| 661.68
#2005-05-26| 664.95
#2005-05-27| 666.67
#2005-05-30| .
#2005-05-31| 663.00
#2005-06-01| 667.81
#2005-06-02| 669.45
#2005-06-03| 667.14
#2005-06-06| 667.77
#2005-06-07| 669.58
#2005-06-08| 669.51
#2005-06-09| 669.59
#2005-06-10| 669.21
#2005-06-13| 669.64
#2005-06-14| 671.30
#2005-06-15| 673.42
#2005-06-16| 676.41
#2005-06-17| 681.24
#2005-06-20| 679.51
#2005-06-21| 679.21
#2005-06-22| 680.39
#2005-06-23| 675.44
#2005-06-24| 671.34
#2005-06-27| 670.28
#2005-06-28| 674.65
#2005-06-29| 674.67
#2005-06-30| 672.11
#2005-07-01| 672.48
#2005-07-04| .
#2005-07-05| 675.15
#2005-07-06| 674.05
#2005-07-07| 671.89
#2005-07-08| 679.50
#2005-07-11| 686.74
#2005-07-12| 689.88
#2005-07-13| 689.41
#2005-07-14| 691.21
#2005-07-15| 690.27
#2005-07-18| 688.21
#2005-07-19| 691.49
#2005-07-20| 694.16
#2005-07-21| 693.59
#2005-07-22| 696.97
#2005-07-25| 695.16
#2005-07-26| 695.05
#2005-07-27| 698.09
#2005-07-28| 703.14
#2005-07-29| 701.87
#2005-08-01| 704.27
#2005-08-02| 709.93
#2005-08-03| 711.81
#2005-08-04| 708.11
#2005-08-05| 702.58
#2005-08-08| 702.93
#2005-08-09| 706.05
#2005-08-10| 708.84
#2005-08-11| 712.79
#2005-08-12| 709.94
#2005-08-15| 709.80
#2005-08-16| 703.57
#2005-08-17| 702.40
#2005-08-18| 697.72
#2005-08-19| 699.52
#2005-08-22| 703.08
#2005-08-23| 699.93
#2005-08-24| 697.18
#2005-08-25| 697.73
#2005-08-26| 694.40
#2005-08-29| 695.77
#2005-08-30| 693.77
#2005-08-31| 702.43
#2005-09-01| 708.85
#2005-09-02| 709.05
#2005-09-05| .
#2005-09-06| 715.91
#2005-09-07| 717.59
#2005-09-08| 715.38
#2005-09-09| 720.36
#2005-09-12| 718.26
#2005-09-13| 713.59
#2005-09-14| 713.62
#2005-09-15| 712.48
#2005-09-16| 717.22
#2005-09-19| 715.01
#2005-09-20| 713.09
#2005-09-21| 708.34
#2005-09-22| 706.71
#2005-09-23| 706.27
#2005-09-26| 709.38
#2005-09-27| 708.52
#2005-09-28| 710.85
#2005-09-29| 714.98
#2005-09-30| 718.10
#2005-10-03| 717.26
#2005-10-04| 714.06
#2005-10-05| 703.57
#2005-10-06| 699.22
#2005-10-07| 700.21
#2005-10-10| 697.33
#2005-10-11| 695.81
#2005-10-12| 690.95
#2005-10-13| 685.08
#2005-10-14| 690.82
#2005-10-17| 691.81
#2005-10-18| 684.77
#2005-10-19| 686.85
#2005-10-20| 681.54
#2005-10-21| 682.67
#2005-10-24| 691.43
#2005-10-25| 692.44
#2005-10-26| 691.37
#2005-10-27| 684.10
#2005-10-28| 689.33
#2005-10-31| 696.76
#2005-11-01| 696.71
#2005-11-02| 704.25
#2005-11-03| 708.64
#2005-11-04| 705.11
#2005-11-07| 706.11
#2005-11-08| 704.32
#2005-11-09| 705.02
#2005-11-10| 708.44
#2005-11-11| 711.65
#2005-11-14| 711.36
#2005-11-15| 708.09
#2005-11-16| 707.78
#2005-11-17| 714.95
#2005-11-18| 717.93
#2005-11-21| 722.01
#2005-11-22| 723.81
#2005-11-23| 728.60
#2005-11-24| .
#2005-11-25| 729.49
#2005-11-28| 725.21
#2005-11-29| 725.00
#2005-11-30| 722.89
#2005-12-01| 730.82
#2005-12-02| 733.43
#2005-12-05| 733.31
#2005-12-06| 735.53
#2005-12-07| 732.55
#2005-12-08| 733.99
#2005-12-09| 735.19
#2005-12-12| 738.41
#2005-12-13| 740.44
#2005-12-14| 743.28
#2005-12-15| 740.15
#2005-12-16| 741.22
#2005-12-19| 738.34
#2005-12-20| 736.97
#2005-12-21| 738.84
#2005-12-22| 741.40
#2005-12-23| 742.27
#2005-12-26| .
#2005-12-27| 738.47
#2005-12-28| 740.40
#2005-12-29| 739.84
#2005-12-30| 735.79
#2006-01-02| .
#2006-01-03| 749.60
#2006-01-04| 757.43
#2006-01-05| 757.09
#2006-01-06| 764.32
#2006-01-09| 766.21
#2006-01-10| 765.42
#2006-01-11| 768.88
#2006-01-12| 766.25
#2006-01-13| 766.26
#2006-01-16| .
#2006-01-17| 763.02
#2006-01-18| 758.26
#2006-01-19| 764.57
#2006-01-20| 755.77
#2006-01-23| 759.35
#2006-01-24| 761.35
#2006-01-25| 763.52
#2006-01-26| 768.98
#2006-01-27| 773.73
#2006-01-30| 773.39
#2006-01-31| 774.05
#2006-02-01| 776.49
#2006-02-02| 769.76
#2006-02-03| 764.85
#2006-02-06| 766.81
#2006-02-07| 760.53
#2006-02-08| 761.73
#2006-02-09| 764.25
#2006-02-10| 763.39
#2006-02-13| 761.01
#2006-02-14| 764.79
#2006-02-15| 767.14
#2006-02-16| 771.91
#2006-02-17| 773.79
#2006-02-20| .
#2006-02-21| 774.19
#2006-02-22| 777.56
#2006-02-23| 777.30
#2006-02-24| 778.05
#2006-02-27| 781.03
#2006-02-28| 773.97
#2006-03-01| 780.65
#2006-03-02| 780.45
#2006-03-03| 779.84
#2006-03-06| 777.47
#2006-03-07| 769.50
#2006-03-08| 768.20
#2006-03-09| 768.09
#2006-03-10| 772.28
#2006-03-13| 777.05
#2006-03-14| 784.00
#2006-03-15| 788.41
#2006-03-16| 791.98
#2006-03-17| 793.41
#2006-03-20| 793.26
#2006-03-21| 788.02
#2006-03-22| 791.18
#2006-03-23| 788.70
#2006-03-24| 791.69
#2006-03-27| 790.36
#2006-03-28| 787.28
#2006-03-29| 790.40
#2006-03-30| 795.77
#2006-03-31| 792.82
#2006-04-03| 796.93
#2006-04-04| 801.69
#2006-04-05| 805.88
#2006-04-06| 806.24
#2006-04-07| 798.47
#2006-04-10| 799.16
#2006-04-11| 793.40
#2006-04-12| 792.53
#2006-04-13| 793.45
#2006-04-14| .
#2006-04-17| 797.54
#2006-04-18| 807.02
#2006-04-19| 813.85
#2006-04-20| 813.77
#2006-04-21| 816.55
#2006-04-24| 814.53
#2006-04-25| 812.79
#2006-04-26| 816.47
#2006-04-27| 817.69
#2006-04-28| 818.81
#2006-05-01| 819.08
#2006-05-02| 825.33
#2006-05-03| 822.12
#2006-05-04| 826.64
#2006-05-05| 835.61
#2006-05-08| 836.80
#2006-05-09| 839.04
#2006-05-10| 837.78
#2006-05-11| 830.85
#2006-05-12| 819.17
#2006-05-15| 809.52
#2006-05-16| 809.31
#2006-05-17| 794.28
#2006-05-18| 786.85
#2006-05-19| 785.51
#2006-05-22| 774.12
#2006-05-23| 780.25
#2006-05-24| 774.06
#2006-05-25| 783.55
#2006-05-26| 791.96
#2006-05-29| .
#2006-05-30| 782.81
#2006-05-31| 786.89
#2006-06-01| 792.95
#2006-06-02| 798.63
#2006-06-05| 788.27
#2006-06-06| 777.82
#2006-06-07| 773.48
#2006-06-08| 760.88
#2006-06-09| 764.53
#2006-06-12| 754.30
#2006-06-13| 739.46
#2006-06-14| 743.58
#2006-06-15| 760.85
#2006-06-16| 760.21
#2006-06-19| 754.96
#2006-06-20| 755.03
#2006-06-21| 762.06
#2006-06-22| 760.46
#2006-06-23| 759.82
#2006-06-26| 762.26
#2006-06-27| 758.37
#2006-06-28| 759.44
#2006-06-29| 775.67
#2006-06-30| 786.61
#2006-07-03| 792.58
#2006-07-04| .
#2006-07-05| 784.12
#2006-07-06| 788.66
#2006-07-07| 786.51
#2006-07-10| 786.22
#2006-07-11| 785.97
#2006-07-12| 780.57
#2006-07-13| 769.37
#2006-07-14| 761.81
#2006-07-17| 755.62
#2006-07-18| 755.54
#2006-07-19| 770.78
#2006-07-20| 769.72
#2006-07-21| 763.98
#2006-07-24| 774.54
#2006-07-25| 779.43
#2006-07-26| 780.40
#2006-07-27| 784.42
#2006-07-28| 791.65
#2006-07-31| 790.86
#2006-08-01| 785.69
#2006-08-02| 793.13
#2006-08-03| 792.33
#2006-08-04| 796.76
#2006-08-07| 792.15
#2006-08-08| 790.85
#2006-08-09| 792.00
#2006-08-10| 789.54
#2006-08-11| 787.93
#2006-08-14| 789.45
#2006-08-15| 798.85
#2006-08-16| 806.79
#2006-08-17| 808.49
#2006-08-18| 807.63
#2006-08-21| 807.66
#2006-08-22| 807.62
#2006-08-23| 803.57
#2006-08-24| 803.63
#2006-08-25| 802.87
#2006-08-28| 807.20
#2006-08-29| 809.09
#2006-08-30| 813.08
#2006-08-31| 812.20
#2006-09-01| 816.34
#2006-09-04| .
#2006-09-05| 819.22
#2006-09-06| 810.24
#2006-09-07| 803.13
#2006-09-08| 803.77
#2006-09-11| 800.38
#2006-09-12| 808.77
#2006-09-13| 812.48
#2006-09-14| 813.16
#2006-09-15| 812.83
#2006-09-18| 815.65
#2006-09-19| 813.47
#2006-09-20| 817.35
#2006-09-21| 816.26
#2006-09-22| 812.45
#2006-09-25| 814.53
#2006-09-26| 819.99
#2006-09-27| 824.09
#2006-09-28| 825.47
#2006-09-29| 823.36
#2006-10-02| 823.29
#2006-10-03| 821.84
#2006-10-04| 827.70
#2006-10-05| 833.14
#2006-10-06| 829.80
#2006-10-09| 831.05
#2006-10-10| 833.06
#2006-10-11| 831.82
#2006-10-12| 839.07
#2006-10-13| 842.04
#2006-10-16| 845.74
#2006-10-17| 840.89
#2006-10-18| 843.45
#2006-10-19| 846.37
#2006-10-20| 847.81
#2006-10-23| 849.97
#2006-10-24| 850.56
#2006-10-25| 855.07
#2006-10-26| 860.11
#2006-10-27| 856.24
#2006-10-30| 854.93
#2006-10-31| 856.75
#2006-11-01| 854.08
#2006-11-02| 852.86
#2006-11-03| 852.93
#2006-11-06| 861.76
#2006-11-07| 866.86
#2006-11-08| 866.94
#2006-11-09| 865.37
#2006-11-10| 867.58
#2006-11-13| 868.04
#2006-11-14| 871.59
#2006-11-15| 875.44
#2006-11-16| 876.84
#2006-11-17| 874.92
#2006-11-20| 875.15
#2006-11-21| 878.18
#2006-11-22| 883.30
#2006-11-23| .
#2006-11-24| 883.43
#2006-11-27| 872.96
#2006-11-28| 872.44
#2006-11-29| 882.75
#2006-11-30| 885.21
#2006-12-01| 883.78
#2006-12-04| 890.14
#2006-12-05| 894.67
#2006-12-06| 895.01
#2006-12-07| 894.13
#2006-12-08| 894.55
#2006-12-11| 894.67
#2006-12-12| 894.41
#2006-12-13| 896.33
#2006-12-14| 902.52
#2006-12-15| 902.86
#2006-12-18| 900.48
#2006-12-19| 900.09
#2006-12-20| 902.71
#2006-12-21| 899.88
#2006-12-22| 896.53
#2006-12-25| .
#2006-12-26| 898.16
#2006-12-27| 906.34
#2006-12-28| 907.16
#2006-12-29| 905.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 909.20
#2007-01-04| 904.40
#2007-01-05| 895.54
#2007-01-08| 896.03
#2007-01-09| 895.52
#2007-01-10| 892.20
#2007-01-11| 900.09
#2007-01-12| 906.95
#2007-01-15| .
#2007-01-16| 909.24
#2007-01-17| 909.08
#2007-01-18| 907.28
#2007-01-19| 910.91
#2007-01-22| 908.71
#2007-01-23| 912.53
#2007-01-24| 918.37
#2007-01-25| 912.09
#2007-01-26| 907.51
#2007-01-29| 907.99
#2007-01-30| 912.91
#2007-01-31| 915.59
#2007-02-01| 924.01
#2007-02-02| 926.06
#2007-02-05| 925.39
#2007-02-06| 928.52
#2007-02-07| 932.26
#2007-02-08| 929.87
#2007-02-09| 926.86
#2007-02-12| 921.13
#2007-02-13| 926.93
#2007-02-14| 936.88
#2007-02-15| 939.19
#2007-02-16| 938.42
#2007-02-19| .
#2007-02-20| 941.30
#2007-02-21| 939.13
#2007-02-22| 940.22
#2007-02-23| 940.46
#2007-02-26| 941.28
#2007-02-27| 913.29
#2007-02-28| 907.45
#2007-03-01| 901.11
#2007-03-02| 893.92
#2007-03-05| 878.53
#2007-03-06| 891.95
#2007-03-07| 894.57
#2007-03-08| 903.12
#2007-03-09| 905.23
#2007-03-12| 908.23
#2007-03-13| 895.01
#2007-03-14| 888.39
#2007-03-15| 898.19
#2007-03-16| 897.73
#2007-03-19| 908.53
#2007-03-20| 914.30
#2007-03-21| 925.46
#2007-03-22| 932.77
#2007-03-23| 933.93
#2007-03-26| 933.28
#2007-03-27| 929.79
#2007-03-28| 923.97
#2007-03-29| 929.34
#2007-03-30| 929.25
#2007-04-02| 932.49
#2007-04-03| 941.51
#2007-04-04| 944.49
#2007-04-05| 948.27
#2007-04-06| .
#2007-04-09| 947.79
#2007-04-10| 953.78
#2007-04-11| 950.78
#2007-04-12| 954.38
#2007-04-13| 959.23
#2007-04-16| 970.50
#2007-04-17| 971.96
#2007-04-18| 971.02
#2007-04-19| 967.13
#2007-04-20| 977.39
#2007-04-23| 976.12
#2007-04-24| 974.15
#2007-04-25| 982.51
#2007-04-26| 981.56
#2007-04-27| 979.94
#2007-04-30| 975.09
#2007-05-01| 974.46
#2007-05-02| 981.18
#2007-05-03| 984.77
#2007-05-04| 990.32
#2007-05-07| 993.44
#2007-05-08| 987.63
#2007-05-09| 991.56
#2007-05-10| 981.44
#2007-05-11| 987.39
#2007-05-14| 987.46
#2007-05-15| 987.83
#2007-05-16| 991.97
#2007-05-17| 991.16
#2007-05-18| 997.54
#2007-05-21| 999.56
#2007-05-22|1000.20
#2007-05-23|1002.64
#2007-05-24| 991.82
#2007-05-25| 995.26
#2007-05-28| .
#2007-05-29| 999.07
#2007-05-30|1000.53
#2007-05-31|1006.91
#2007-06-01|1013.21
#2007-06-04|1015.96
#2007-06-05|1012.23
#2007-06-06|1000.42
#2007-06-07| 985.83
#2007-06-08| 987.16
#2007-06-11| 990.86
#2007-06-12| 983.05
#2007-06-13| 990.88
#2007-06-14|1001.09
#2007-06-15|1011.93
#2007-06-18|1012.84
#2007-06-19|1013.59
#2007-06-20|1008.54
#2007-06-21|1008.37
#2007-06-22|1001.75
#2007-06-25| 998.10
#2007-06-26| 993.58
#2007-06-27| 995.26
#2007-06-28|1001.66
#2007-06-29|1004.31
#2007-07-02|1013.35
#2007-07-03|1019.67
#2007-07-04| .
#2007-07-05|1021.38
#2007-07-06|1027.47
#2007-07-09|1031.19
#2007-07-10|1022.55
#2007-07-11|1024.68
#2007-07-12|1039.77
#2007-07-13|1045.21
#2007-07-16|1043.49
#2007-07-17|1042.61
#2007-07-18|1038.15
#2007-07-19|1045.97
#2007-07-20|1037.99
#2007-07-23|1041.92
#2007-07-24|1026.08
#2007-07-25|1020.57
#2007-07-26| 996.77
#2007-07-27| 979.91
#2007-07-30| 985.61
#2007-07-31| 988.82
#2007-08-01| 980.97
#2007-08-02| 987.10
#2007-08-03| 972.21
#2007-08-06| 976.26
#2007-08-07| 982.83
#2007-08-08|1002.43
#2007-08-09| 979.05
#2007-08-10| 964.48
#2007-08-13| 970.42
#2007-08-14| 954.63
#2007-08-15| 939.54
#2007-08-16| 920.38
#2007-08-17| 939.57
#2007-08-20| 948.18
#2007-08-21| 949.24
#2007-08-22| 964.45
#2007-08-23| 969.26
#2007-08-24| 977.96
#2007-08-27| 977.57
#2007-08-28| 959.09
#2007-08-29| 970.83
#2007-08-30| 974.09
#2007-08-31| 987.55
#2007-09-03| .
#2007-09-04| 996.31
#2007-09-05| 987.00
#2007-09-06| 992.37
#2007-09-07| 978.89
#2007-09-10| 973.49
#2007-09-11| 987.90
#2007-09-12| 990.73
#2007-09-13| 998.11
#2007-09-14| 996.30
#2007-09-17| 987.83
#2007-09-18|1007.18
#2007-09-19|1026.00
#2007-09-20|1025.54
#2007-09-21|1030.32
#2007-09-24|1030.09
#2007-09-25|1026.74
#2007-09-26|1032.79
#2007-09-27|1041.28
#2007-09-28|1042.33
#2007-10-01|1053.85
#2007-10-02|1056.45
#2007-10-03|1053.52
#2007-10-04|1053.37
#2007-10-05|1065.51
#2007-10-08|1061.85
#2007-10-09|1069.89
#2007-10-10|1073.56
#2007-10-11|1077.10
#2007-10-12|1076.80
#2007-10-15|1072.42
#2007-10-16|1061.73
#2007-10-17|1066.80
#2007-10-18|1066.39
#2007-10-19|1048.38
#2007-10-22|1038.80
#2007-10-23|1054.78
#2007-10-24|1050.94
#2007-10-25|1058.63
#2007-10-26|1073.46
#2007-10-29|1083.18
#2007-10-30|1078.04
#2007-10-31|1090.38
#2007-11-01|1070.00
#2007-11-02|1067.04
#2007-11-05|1057.87
#2007-11-06|1069.99
#2007-11-07|1056.97
#2007-11-08|1051.06
#2007-11-09|1036.45
#2007-11-12|1018.85
#2007-11-13|1035.87
#2007-11-14|1042.50
#2007-11-15|1027.11
#2007-11-16|1024.09
#2007-11-19|1007.04
#2007-11-20|1014.44
#2007-11-21| 993.31
#2007-11-22| .
#2007-11-23|1007.10
#2007-11-26| 999.63
#2007-11-27|1002.95
#2007-11-28|1024.67
#2007-11-29|1029.96
#2007-11-30|1037.95
#2007-12-03|1033.79
#2007-12-04|1028.02
#2007-12-05|1040.95
#2007-12-06|1049.91
#2007-12-07|1053.43
#2007-12-10|1059.64
#2007-12-11|1046.05
#2007-12-12|1048.15
#2007-12-13|1035.04
#2007-12-14|1022.79
#2007-12-17|1001.52
#2007-12-18|1004.93
#2007-12-19|1004.25
#2007-12-20|1006.94
#2007-12-21|1023.49
#2007-12-24|1032.29
#2007-12-25| .
#2007-12-26|1035.67
#2007-12-27|1031.20
#2007-12-28|1034.74
#2007-12-31|1030.26
#2008-01-01| .
#2008-01-02|1021.32
#2008-01-03|1018.14
#2008-01-04|1000.77
#2008-01-07| 995.87
#2008-01-08| 990.62
#2008-01-09| 991.35
#2008-01-10| 992.70
#2008-01-11| 984.06
#2008-01-14| 991.88
#2008-01-15| 968.79
#2008-01-16| 952.13
#2008-01-17| 937.80
#2008-01-18| 929.37
#2008-01-21| .
#2008-01-22| 897.49
#2008-01-23| 902.06
#2008-01-24| 927.35
#2008-01-25| 928.11
#2008-01-28| 931.58
#2008-01-29| 939.98
#2008-01-30| 933.68
#2008-01-31| 941.17
#2008-02-01| 959.27
#2008-02-04| 958.98
#2008-02-05| 929.74
#2008-02-06| 923.54
#2008-02-07| 917.64
#2008-02-08| 918.18
#2008-02-11| 916.22
#2008-02-12| 931.91
#2008-02-13| 939.16
#2008-02-14| 939.37
#2008-02-15| 935.24
#2008-02-18| .
#2008-02-19| 944.51
#2008-02-20| 940.22
#2008-02-21| 941.23
#2008-02-22| 941.97
#2008-02-25| 956.12
#2008-02-26| 966.68
#2008-02-27| 973.49
#2008-02-28| 966.45
#2008-02-29| 946.73
#2008-03-03| 938.84
#2008-03-04| 932.49
#2008-03-05| 941.55
#2008-03-06| 929.91
#2008-03-07| 918.29
#2008-03-10| 903.17
#2008-03-11| 924.24
#2008-03-12| 929.70
#2008-03-13| 926.33
#2008-03-14| 914.45
#2008-03-17| 891.69
#2008-03-18| 920.71
#2008-03-19| 904.98
#2008-03-20| 905.22
#2008-03-21| .
#2008-03-24| 916.68
#2008-03-25| 936.86
#2008-03-26| 936.13
#2008-03-27| 935.83
#2008-03-28| 931.06
#2008-03-31| 932.21
#2008-04-01| 951.97
#2008-04-02| 959.79
#2008-04-03| 961.46
#2008-04-04| 965.90
#2008-04-07| 970.90
#2008-04-08| 964.78
#2008-04-09| 959.29
#2008-04-10| 962.37
#2008-04-11| 949.69
#2008-04-14| 943.57
#2008-04-15| 947.75
#2008-04-16| 969.25
#2008-04-17| 967.57
#2008-04-18| 978.52
#2008-04-21| 981.77
#2008-04-22| 977.61
#2008-04-23| 979.09
#2008-04-24| 978.12
#2008-04-25| 984.80
#2008-04-28| 986.94
#2008-04-29| 979.87
#2008-04-30| 981.91
#2008-05-01| 987.11
#2008-05-02| 996.32
#2008-05-05| 996.43
#2008-05-06|1000.94
#2008-05-07| 991.00
#2008-05-08| 992.29
#2008-05-09| 985.66
#2008-05-12| 995.01
#2008-05-13| 996.33
#2008-05-14| 999.51
#2008-05-15|1008.31
#2008-05-16|1015.44
#2008-05-19|1019.57
#2008-05-20|1010.24
#2008-05-21|1002.69
#2008-05-22|1002.39
#2008-05-23| 991.07
#2008-05-26| .
#2008-05-27| 988.45
#2008-05-28| 992.35
#2008-05-29| 995.21
#2008-05-30| 998.86
#2008-06-02| 990.89
#2008-06-03| 986.81
#2008-06-04| 981.41
#2008-06-05| 992.95
#2008-06-06| 978.28
#2008-06-09| 973.95
#2008-06-10| 960.37
#2008-06-11| 949.35
#2008-06-12| 947.42
#2008-06-13| 954.34
#2008-06-16| 959.21
#2008-06-17| 960.87
#2008-06-18| 952.28
#2008-06-19| 949.66
#2008-06-20| 936.81
#2008-06-23| 932.24
#2008-06-24| 928.07
#2008-06-25| 935.00
#2008-06-26| 918.31
#2008-06-27| 913.38
#2008-06-30| 915.17
#2008-07-01| 907.45
#2008-07-02| 896.42
#2008-07-03| 891.54
#2008-07-04| .
#2008-07-07| 887.33
#2008-07-08| 888.79
#2008-07-09| 887.57
#2008-07-10| 886.96
#2008-07-11| 879.77
#2008-07-14| 877.22
#2008-07-15| 864.07
#2008-07-16| 873.64
#2008-07-17| 889.03
#2008-07-18| 890.93
#2008-07-21| 897.81
#2008-07-22| 901.02
#2008-07-23| 907.42
#2008-07-24| 891.46
#2008-07-25| 890.04
#2008-07-28| 880.55
#2008-07-29| 886.05
#2008-07-30| 900.36
#2008-07-31| 895.80
#2008-08-01| 888.22
#2008-08-04| 879.34
#2008-08-05| 891.46
#2008-08-06| 897.59
#2008-08-07| 888.12
#2008-08-08| 890.92
#2008-08-11| 897.36
#2008-08-12| 889.01
#2008-08-13| 879.91
#2008-08-14| 885.50
#2008-08-15| 882.27
#2008-08-18| 874.82
#2008-08-19| 861.39
#2008-08-20| 868.69
#2008-08-21| 870.31
#2008-08-22| 878.26
#2008-08-25| 867.41
#2008-08-26| 865.83
#2008-08-27| 873.26
#2008-08-28| 884.21
#2008-08-29| 880.11
#2008-09-01| .
#2008-09-02| 870.51
#2008-09-03| 862.04
#2008-09-04| 838.88
#2008-09-05| 829.60
#2008-09-08| 848.64
#2008-09-09| 825.31
#2008-09-10| 824.17
#2008-09-11| 822.09
#2008-09-12| 835.05
#2008-09-15| 802.57
#2008-09-16| 796.28
#2008-09-17| 770.90
#2008-09-18| 789.11
#2008-09-19| 838.33
#2008-09-22| 823.22
#2008-09-23| 810.29
#2008-09-24| 806.90
#2008-09-25| 818.34
#2008-09-26| 810.27
#2008-09-29| 752.53
#2008-09-30| 768.43
#2008-10-01| 767.81
#2008-10-02| 739.16
#2008-10-03| 735.94
#2008-10-06| 687.45
#2008-10-07| 666.63
#2008-10-08| 641.58
#2008-10-09| 613.81
#2008-10-10| 586.95
#2008-10-13| 646.31
#2008-10-14| 658.29
#2008-10-15| 606.97
#2008-10-16| 600.83
#2008-10-17| 606.10
#2008-10-20| 630.06
#2008-10-21| 615.95
#2008-10-22| 576.57
#2008-10-23| 572.90
#2008-10-24| 546.36
#2008-10-27| 523.49
#2008-10-28| 559.93
#2008-10-29| 580.01
#2008-10-30| 599.76
#2008-10-31| 608.47
#2008-11-03| 614.33
#2008-11-04| 641.16
#2008-11-05| 621.46
#2008-11-06| 585.05
#2008-11-07| 597.00
#2008-11-10| 597.11
#2008-11-11| 574.10
#2008-11-12| 548.98
#2008-11-13| 566.54
#2008-11-14| 556.62
#2008-11-17| 542.77
#2008-11-18| 543.23
#2008-11-19| 516.58
#2008-11-20| 484.39
#2008-11-21| 498.44
#2008-11-24| 534.48
#2008-11-25| 542.37
#2008-11-26| 554.03
#2008-11-27| .
#2008-11-28| 564.16
#2008-12-01| 522.85
#2008-12-02| 535.02
#2008-12-03| 543.10
#2008-12-04| 533.57
#2008-12-05| 536.68
#2008-12-08| 568.17
#2008-12-09| 562.22
#2008-12-10| 571.61
#2008-12-11| 565.09
#2008-12-12| 562.67
#2008-12-15| 563.22
#2008-12-16| 582.38
#2008-12-17| 588.58
#2008-12-18| 585.12
#2008-12-19| 578.02
#2008-12-22| 566.86
#2008-12-23| 562.69
#2008-12-24| 564.15
#2008-12-25| .
#2008-12-26| 566.00
#2008-12-29| 569.90
#2008-12-30| 580.60
#2008-12-31| 584.77
#2009-01-01| .
#2009-01-02| 602.71
#2009-01-05| 604.77
#2009-01-06| 609.54
#2009-01-07| 598.97
#2009-01-08| 597.58
#2009-01-09| 586.24
#2009-01-12| 570.72
#2009-01-13| 566.38
#2009-01-14| 547.81
#2009-01-15| 543.82
#2009-01-16| 552.29
#2009-01-19| .
#2009-01-20| 523.32
#2009-01-21| 533.24
#2009-01-22| 528.00
#2009-01-23| 526.40
#2009-01-26| 537.64
#2009-01-27| 542.24
#2009-01-28| 559.86
#2009-01-29| 545.48
#2009-01-30| 535.20
#2009-02-02| 529.57
#2009-02-03| 539.14
#2009-02-04| 541.85
#2009-02-05| 545.94
#2009-02-06| 560.32
#2009-02-09| 565.68
#2009-02-10| 546.23
#2009-02-11| 544.18
#2009-02-12| 540.46
#2009-02-13| 542.15
#2009-02-16| .
#2009-02-17| 513.99
#2009-02-18| 511.05
#2009-02-19| 510.57
#2009-02-20| 498.90
#2009-02-23| 490.08
#2009-02-24| 497.95
#2009-02-25| 494.62
#2009-02-26| 495.00
#2009-02-27| 485.58
#2009-03-02| 461.05
#2009-03-03| 456.66
#2009-03-04| 469.76
#2009-03-05| 453.78
#2009-03-06| 453.57
#2009-03-09| 448.76
#2009-03-10| 473.92
#2009-03-11| 477.01
#2009-03-12| 488.87
#2009-03-13| 495.39
#2009-03-16| 500.46
#2009-03-17| 508.61
#2009-03-18| 515.36
#2009-03-19| 523.09
#2009-03-20| 515.14
#2009-03-23| 542.67
#2009-03-24| 537.78
#2009-03-25| 541.58
#2009-03-26| 551.64
#2009-03-27| 539.75
#2009-03-30| 518.16
#2009-03-31| 529.19
#2009-04-01| 536.79
#2009-04-02| 561.02
#2009-04-03| 563.33
#2009-04-06| 560.60
#2009-04-07| 549.37
#2009-04-08| 551.93
#2009-04-09| 570.30
#2009-04-10| .
#2009-04-13| 573.96
#2009-04-14| 571.18
#2009-04-15| 573.45
#2009-04-16| 581.94
#2009-04-17| 584.09
#2009-04-20| 561.59
#2009-04-21| 567.68
#2009-04-22| 568.51
#2009-04-23| 573.25
#2009-04-24| 586.46
#2009-04-27| 579.91
#2009-04-28| 574.20
#2009-04-29| 590.52
#2009-04-30| 595.91
#2009-05-01| 597.64
#2009-05-04| 619.22
#2009-05-05| 620.07
#2009-05-06| 628.61
#2009-05-07| 625.54
#2009-05-08| 639.16
#2009-05-11| 630.66
#2009-05-12| 629.56
#2009-05-13| 613.22
#2009-05-14| 615.10
#2009-05-15| 614.67
#2009-05-18| 630.03
#2009-05-19| 638.22
#2009-05-20| 642.24
#2009-05-21| 630.48
#2009-05-22| 633.82
#2009-05-25| .
#2009-05-26| 644.05
#2009-05-27| 641.41
#2009-05-28| 644.93
#2009-05-29| 655.26
#2009-06-01| 674.57
#2009-06-02| 677.42
#2009-06-03| 665.76
#2009-06-04| 668.63
#2009-06-05| 667.67
#2009-06-08| 660.69
#2009-06-09| 665.44
#2009-06-10| 669.78
#2009-06-11| 675.71
#2009-06-12| 673.63
#2009-06-15| 654.85
#2009-06-16| 650.10
#2009-06-17| 642.24
#2009-06-18| 646.44
#2009-06-19| 651.05
#2009-06-22| 632.17
#2009-06-23| 630.76
#2009-06-24| 641.34
#2009-06-25| 646.65
#2009-06-26| 651.22
#2009-06-29| 656.96
#2009-06-30| 652.02
#2009-07-01| 659.56
#2009-07-02| 642.52
#2009-07-03| .
#2009-07-06| 636.01
#2009-07-07| 629.35
#2009-07-08| 623.01
#2009-07-09| 626.82
#2009-07-10| 622.67
#2009-07-13| 631.40
#2009-07-14| 639.69
#2009-07-15| 660.93
#2009-07-16| 666.58
#2009-07-17| 668.73
#2009-07-20| 680.73
#2009-07-21| 684.13
#2009-07-22| 683.79
#2009-07-23| 699.10
#2009-07-24| 700.59
#2009-07-27| 704.83
#2009-07-28| 702.11
#2009-07-29| 697.72
#2009-07-30| 708.73
#2009-07-31| 712.64
#2009-08-03| 728.24
#2009-08-04| 728.90
#2009-08-05| 725.80
#2009-08-06| 723.77
#2009-08-07| 727.79
#2009-08-10| 725.18
#2009-08-11| 715.84
#2009-08-12| 722.74
#2009-08-13| 731.74
#2009-08-14| 725.63
#2009-08-17| 703.93
#2009-08-18| 712.05
#2009-08-19| 715.13
#2009-08-20| 724.26
#2009-08-21| 737.59
#2009-08-24| 742.74
#2009-08-25| 744.32
#2009-08-26| 740.49
#2009-08-27| 739.33
#2009-08-28| 745.12
#2009-08-31| 737.85
#2009-09-01| 725.77
#2009-09-02| 720.30
#2009-09-03| 726.05
#2009-09-04| 735.92
#2009-09-07| .
#2009-09-08| 752.88
#2009-09-09| 758.50
#2009-09-10| 763.73
#2009-09-11| 767.37
#2009-09-14| 767.39
#2009-09-15| 770.73
#2009-09-16| 785.28
#2009-09-17| 787.65
#2009-09-18| 786.04
#2009-09-21| 780.39
#2009-09-22| 789.07
#2009-09-23| 785.01
#2009-09-24| 772.73
#2009-09-25| 769.11
#2009-09-28| 778.04
#2009-09-29| 778.52
#2009-09-30| 778.46
#2009-10-01| 762.95
#2009-10-02| 754.46
#2009-10-05| 763.29
#2009-10-06| 778.92
#2009-10-07| 779.75
#2009-10-08| 789.92
#2009-10-09| 792.41
#2009-10-12| 797.10
#2009-10-13| 794.62
#2009-10-14| 810.77
#2009-10-15| 813.60
#2009-10-16| 806.32
#2009-10-19| 816.12
#2009-10-20| 812.00
#2009-10-21| 809.64
#2009-10-22| 809.94
#2009-10-23| 804.94
#2009-10-26| 794.88
#2009-10-27| 787.56
#2009-10-28| 768.12
#2009-10-29| 781.72
#2009-10-30| 765.54
#2009-11-02| 767.83
#2009-11-03| 763.93
#2009-11-04| 774.04
#2009-11-05| 783.92
#2009-11-06| 786.71
#2009-11-09| 806.34
#2009-11-10| 805.61
#2009-11-11| 810.79
#2009-11-12| 803.36
#2009-11-13| 807.56
#2009-11-16| 821.75
#2009-11-17| 817.86
#2009-11-18| 819.80
#2009-11-19| 805.77
#2009-11-20| 801.47
#2009-11-23| 815.90
#2009-11-24| 811.78
#2009-11-25| 818.08
#2009-11-26| .
#2009-11-27| 797.57
#2009-11-30| 799.45
#2009-12-01| 815.71
#2009-12-02| 819.08
#2009-12-03| 815.52
#2009-12-04| 816.08
#2009-12-07| 812.76
#2009-12-08| 802.06
#2009-12-09| 800.11
#2009-12-10| 804.54
#2009-12-11| 806.60
#2009-12-14| 813.04
#2009-12-15| 809.13
#2009-12-16| 812.88
#2009-12-17| 798.79
#2009-12-18| 798.47
#2009-12-21| 805.60
#2009-12-22| 808.80
#2009-12-23| 814.79
#2009-12-24| 819.17
#2009-12-25| .
#2009-12-28| 822.38
#2009-12-29| 823.80
#2009-12-30| 820.99
#2009-12-31| 820.47
#2010-01-01| .
#2010-01-04| 834.98
#2010-01-05| 837.99
#2010-01-06| 839.61
#2010-01-07| 839.26
#2010-01-08| 842.19
#2010-01-11| 848.61
#2010-01-12| 840.07
#2010-01-13| 841.95
#2010-01-14| 845.12
#2010-01-15| 836.24
#2010-01-18| .
#2010-01-19| 843.51
#2010-01-20| 830.28
#2010-01-21| 816.02
#2010-01-22| 803.05
#2010-01-25| 802.48
#2010-01-26| 796.85
#2010-01-27| 794.43
#2010-01-28| 788.40
#2010-01-29| 783.26
#2010-02-01| 790.17
#2010-02-02| 799.50
#2010-02-03| 797.73
#2010-02-04| 773.22
#2010-02-05| 763.31
#2010-02-08| 761.22
#2010-02-09| 769.02
#2010-02-10| 770.16
#2010-02-11| 776.51
#2010-02-12| 775.86
#2010-02-15| .
#2010-02-16| 789.33
#2010-02-17| 795.68
#2010-02-18| 798.77
#2010-02-19| 796.91
#2010-02-22| 799.43
#2010-02-23| 791.24
#2010-02-24| 794.22
#2010-02-25| 787.03
#2010-02-26| 794.27
#2010-03-01| 801.55
#2010-03-02| 808.57
#2010-03-03| 814.06
#2010-03-04| 813.52
#2010-03-05| 825.38
#2010-03-08| 828.07
#2010-03-09| 827.54
#2010-03-10| 833.69
#2010-03-11| 834.19
#2010-03-12| 837.48
#2010-03-15| 832.40
#2010-03-16| 841.08
#2010-03-17| 848.09
#2010-03-18| 844.53
#2010-03-19| 839.48
#2010-03-22| 840.31
#2010-03-23| 846.23
#2010-03-24| 840.06
#2010-03-25| 841.08
#2010-03-26| 841.31
#2010-03-29| 847.74
#2010-03-30| 848.22
#2010-03-31| 848.25
#2010-04-01| 858.01
#2010-04-02| .
#2010-04-05| 862.99
#2010-04-06| 864.39
#2010-04-07| 861.68
#2010-04-08| 859.93
#2010-04-09| 868.79
#2010-04-12| 871.86
#2010-04-13| 869.28
#2010-04-14| 880.21
#2010-04-15| 881.08
#2010-04-16| 866.79
#2010-04-19| 861.94
#2010-04-20| 871.74
#2010-04-21| 870.32
#2010-04-22| 866.94
#2010-04-23| 873.27
#2010-04-26| 875.20
#2010-04-27| 855.61
#2010-04-28| 850.17
#2010-04-29| 861.18
#2010-04-30| 854.43
#2010-05-03| 856.76
#2010-05-04| 834.03
#2010-05-05| 821.94
#2010-05-06| 799.35
#2010-05-07| 778.99
#2010-05-10| 820.87
#2010-05-11| 815.72
#2010-05-12| 827.48
#2010-05-13| 823.03
#2010-05-14| 802.80
#2010-05-17| 796.40
#2010-05-18| 793.75
#2010-05-19| 778.19
#2010-05-20| 752.11
#2010-05-21| 760.99
#2010-05-24| 756.05
#2010-05-25| 741.92
#2010-05-26| 750.03
#2010-05-27| 773.79
#2010-05-28| 771.99
#2010-05-31| .
#2010-06-01| 763.01
#2010-06-02| 772.23
#2010-06-03| 780.84
#2010-06-04| 758.09
#2010-06-07| 744.44
#2010-06-08| 746.71
#2010-06-09| 751.70
#2010-06-10| 769.48
#2010-06-11| 774.32
#2010-06-14| 782.44
#2010-06-15| 794.54
#2010-06-16| 795.80
#2010-06-17| 797.36
#2010-06-18| 800.31
#2010-06-21| 805.36
#2010-06-22| 793.96
#2010-06-23| 787.78
#2010-06-24| 777.58
#2010-06-25| 777.36
#2010-06-28| 780.16
#2010-06-29| 753.81
#2010-06-30| 749.57
#2010-07-01| 744.75
#2010-07-02| 745.43
#2010-07-05| .
#2010-07-06| 754.81
#2010-07-07| 768.89
#2010-07-08| 778.53
#2010-07-09| 784.83
#2010-07-12| 784.73
#2010-07-13| 797.42
#2010-07-14| 799.32
#2010-07-15| 798.84
#2010-07-16| 782.66
#2010-07-19| 781.89
#2010-07-20| 787.18
#2010-07-21| 785.35
#2010-07-22| 801.53
#2010-07-23| 807.11
#2010-07-26| 815.96
#2010-07-27| 817.38
#2010-07-28| 813.91
#2010-07-29| 813.78
#2010-07-30| 812.30
#2010-08-02| 832.20
#2010-08-03| 830.84
#2010-08-04| 833.05
#2010-08-05| 831.86
#2010-08-06| 830.50
#2010-08-09| 836.36
#2010-08-10| 825.67
#2010-08-11| 802.67
#2010-08-12| 798.27
#2010-08-13| 797.34
#2010-08-16| 799.34
#2010-08-17| 809.63
#2010-08-18| 809.72
#2010-08-19| 800.18
#2010-08-20| 792.85
#2010-08-23| 791.77
#2010-08-24| 780.47
#2010-08-25| 777.83
#2010-08-26| 779.94
#2010-08-27| 788.56
#2010-08-30| 783.82
#2010-08-31| 782.97
#2010-09-01| 806.06
#2010-09-02| 811.49
#2010-09-03| 820.71
#2010-09-06| .
#2010-09-07| 814.21
#2010-09-08| 818.93
#2010-09-09| 824.06
#2010-09-10| 826.08
#2010-09-13| 838.75
#2010-09-14| 841.01
#2010-09-15| 843.19
#2010-09-16| 841.08
#2010-09-17| 841.35
#2010-09-20| 852.91
#2010-09-21| 851.35
#2010-09-22| 851.80
#2010-09-23| 846.42
#2010-09-24| 861.62
#2010-09-27| 860.53
#2010-09-28| 863.54
#2010-09-29| 864.53
#2010-09-30| 863.74
#2010-10-01| 868.31
#2010-10-04| 863.43
#2010-10-05| 878.68
#2010-10-06| 882.83
#2010-10-07| 882.40
#2010-10-08| 884.95
#2010-10-11| 886.78
#2010-10-12| 885.31
#2010-10-13| 897.87
#2010-10-14| 899.85
#2010-10-15| 898.07
#2010-10-18| 899.32
#2010-10-19| 885.05
#2010-10-20| 894.39
#2010-10-21| 897.61
#2010-10-22| 896.41
#2010-10-25| 902.12
#2010-10-26| 899.43
#2010-10-27| 891.04
#2010-10-28| 895.61
#2010-10-29| 897.01
#2010-11-01| 900.42
#2010-11-02| 908.53
#2010-11-03| 910.53
#2010-11-04| 930.66
#2010-11-05| 931.54
#2010-11-08| 928.66
#2010-11-09| 926.58
#2010-11-10| 921.49
#2010-11-11| 918.35
#2010-11-12| 908.14
#2010-11-15| 906.77
#2010-11-16| 890.14
#2010-11-17| 890.47
#2010-11-18| 904.74
#2010-11-19| 905.73
#2010-11-22| 903.77
#2010-11-23| 886.76
#2010-11-24| 896.77
#2010-11-25| .
#2010-11-26| 888.09
#2010-11-29| 881.97
#2010-11-30| 877.81
#2010-12-01| 895.97
#2010-12-02| 910.80
#2010-12-03| 916.96
#2010-12-06| 916.25
#2010-12-07| 920.54
#2010-12-08| 917.05
#2010-12-09| 919.36
#2010-12-10| 923.54
#2010-12-13| 929.16
#2010-12-14| 930.90
#2010-12-15| 924.95
#2010-12-16| 924.65
#2010-12-17| 924.08
#2010-12-20| 924.67
#2010-12-21| 933.54
#2010-12-22| 935.35
#2010-12-23| 935.00
#2010-12-24| .
#2010-12-27| 934.42
#2010-12-28| 935.48
#2010-12-29| 939.35
#2010-12-30| 939.95
#2010-12-31| 942.33
#2011-01-03| 950.27
#2011-01-04| 949.29
#2011-01-05| 947.88
#2011-01-06| 944.84
#2011-01-07| 941.70
#2011-01-10| 936.59
#2011-01-11| 942.87
#2011-01-12| 955.61
#2011-01-13| 958.76
#2011-01-14| 961.50
#2011-01-17| .
#2011-01-18| 965.61
#2011-01-19| 959.03
#2011-01-20| 948.72
#2011-01-21| 953.27
#2011-01-24| 958.84
#2011-01-25| 956.71
#2011-01-26| 963.94
#2011-01-27| 965.73
#2011-01-28| 951.12
#2011-01-31| 954.56
#2011-02-01| 969.91
#2011-02-02| 970.79
#2011-02-03| 969.54
#2011-02-04| 970.02
#2011-02-07| 975.56
#2011-02-08| 979.83
#2011-02-09| 975.01
#2011-02-10| 970.02
#2011-02-11| 973.02
#2011-02-14| 977.13
#2011-02-15| 976.39
#2011-02-16| 981.97
#2011-02-17| 986.41
#2011-02-18| 989.61
#2011-02-21| .
#2011-02-22| 970.81
#2011-02-23| 964.33
#2011-02-24| 961.57
#2011-02-25| 973.03
#2011-02-28| 980.47
#2011-03-01| 973.04
#2011-03-02| 973.11
#2011-03-03| 985.19
#2011-03-04| 983.71
#2011-03-07| 977.06
#2011-03-08| 980.51
#2011-03-09| 979.29
#2011-03-10| 960.26
#2011-03-11| 960.46
#2011-03-14| 958.10
#2011-03-15| 941.59
#2011-03-16| 929.80
#2011-03-17| 941.01
#2011-03-18| 948.27
#2011-03-21| 964.19
#2011-03-22| 964.25
#2011-03-23| 965.64
#2011-03-24| 976.03
#2011-03-25| 978.99
#2011-03-28| 976.07
#2011-03-29| 979.69
#2011-03-30| 989.83
#2011-03-31| 990.68
#2011-04-01| 998.70
#2011-04-04|1002.83
#2011-04-05|1003.87
#2011-04-06|1009.82
#2011-04-07|1006.64
#2011-04-08|1009.61
#2011-04-11|1006.17
#2011-04-12| 993.40
#2011-04-13| 997.87
#2011-04-14| 995.91
#2011-04-15| 997.80
#2011-04-18| 980.83
#2011-04-19| 987.36
#2011-04-20|1007.58
#2011-04-21|1015.47
#2011-04-22| .
#2011-04-25|1013.37
#2011-04-26|1020.00
#2011-04-27|1023.52
#2011-04-28|1030.06
#2011-04-29|1032.85
#2011-05-02|1033.19
#2011-05-03|1023.61
#2011-05-04|1013.83
#2011-05-05|1001.86
#2011-05-06|1006.80
#2011-05-09|1004.56
#2011-05-10|1013.69
#2011-05-11|1007.96
#2011-05-12|1002.21
#2011-05-13| 997.45
#2011-05-16| 992.30
#2011-05-17| 987.28
#2011-05-18| 996.78
#2011-05-19|1000.29
#2011-05-20| 994.79
#2011-05-23| 976.86
#2011-05-24| 979.64
#2011-05-25| 982.06
#2011-05-26| 987.54
#2011-05-27| 997.34
#2011-05-30| .
#2011-05-31|1010.37
#2011-06-01| 997.01
#2011-06-02| 990.92
#2011-06-03| 986.85
#2011-06-06| 979.02
#2011-06-07| 980.64
#2011-06-08| 971.78
#2011-06-09| 975.67
#2011-06-10| 960.80
#2011-06-13| 960.35
#2011-06-14| 973.16
#2011-06-15| 957.64
#2011-06-16| 949.10
#2011-06-17| 953.42
#2011-06-20| 953.28
#2011-06-21| 968.11
#2011-06-22| 965.88
#2011-06-23| 953.57
#2011-06-24| 950.27
#2011-06-27| 954.94
#2011-06-28| 965.72
#2011-06-29| 977.92
#2011-06-30| 990.77
#2011-07-01|1000.54
#2011-07-04| .
#2011-07-05|1002.97
#2011-07-06| 999.16
#2011-07-07|1008.34
#2011-07-08|1000.77
#2011-07-11| 978.53
#2011-07-12| 970.84
#2011-07-13| 981.55
#2011-07-14| 974.87
#2011-07-15| 976.14
#2011-07-18| 963.52
#2011-07-19| 978.46
#2011-07-20| 983.60
#2011-07-21| 996.86
#2011-07-22|1000.98
#2011-07-25| 995.37
#2011-07-26| 996.33
#2011-07-27| 979.61
#2011-07-28| 975.49
#2011-07-29| 970.38
#2011-08-01| 964.34
#2011-08-02| 943.37
#2011-08-03| 937.58
#2011-08-04| 897.74
#2011-08-05| 884.19
#2011-08-08| 834.45
#2011-08-09| 855.61
#2011-08-10| 833.65
#2011-08-11| 860.62
#2011-08-12| 870.38
#2011-08-15| 889.77
#2011-08-16| 883.90
#2011-08-17| 887.23
#2011-08-18| 848.12
#2011-08-19| 834.59
#2011-08-22| 834.89
#2011-08-23| 855.04
#2011-08-24| 862.30
#2011-08-25| 851.81
#2011-08-26| 857.53
#2011-08-29| 881.66
#2011-08-30| 885.61
#2011-08-31| 897.34
#2011-09-01| 891.43
#2011-09-02| 871.17
#2011-09-05| .
#2011-09-06| 847.97
#2011-09-07| 871.80
#2011-09-08| 868.91
#2011-09-09| 843.35
#2011-09-12| 832.80
#2011-09-13| 839.68
#2011-09-14| 845.93
#2011-09-15| 862.53
#2011-09-16| 867.40
#2011-09-19| 849.96
#2011-09-20| 853.84
#2011-09-21| 834.97
#2011-09-22| 795.67
#2011-09-23| 796.63
#2011-09-26| 805.66
#2011-09-27| 830.49
#2011-09-28| 816.71
#2011-09-29| 821.87
#2011-09-30| 802.79
#2011-10-03| 778.77
#2011-10-04| 778.29
#2011-10-05| 794.77
#2011-10-06| 816.26
#2011-10-07| 819.20
#2011-10-10| 842.10
#2011-10-11| 844.66
#2011-10-12| 859.18
#2011-10-13| 854.85
#2011-10-14| 868.60
#2011-10-17| 857.25
#2011-10-18| 860.58
#2011-10-19| 859.52
#2011-10-20| 851.52
#2011-10-21| 870.97
#2011-10-24| 886.75
#2011-10-25| 876.56
#2011-10-26| 881.19
#2011-10-27| 918.68
#2011-10-28| 922.08
#2011-10-31| 898.40
#2011-11-01| 866.58
#2011-11-02| 879.87
#2011-11-03| 891.68
#2011-11-04| 890.36
#2011-11-07| 891.36
#2011-11-08| 899.80
#2011-11-09| 873.02
#2011-11-10| 870.15
#2011-11-11| 890.15
#2011-11-14| 882.62
#2011-11-15| 880.19
#2011-11-16| 871.40
#2011-11-17| 859.04
#2011-11-18| 853.98
#2011-11-21| 832.88
#2011-11-22| 830.14
#2011-11-23| 810.40
#2011-11-24| .
#2011-11-25| 807.12
#2011-11-28| 833.80
#2011-11-29| 837.93
#2011-11-30| 871.49
#2011-12-01| 874.01
#2011-12-02| 876.66
#2011-12-05| 885.06
#2011-12-06| 880.34
#2011-12-07| 882.47
#2011-12-08| 865.25
#2011-12-09| 873.23
#2011-12-12| 858.69
#2011-12-13| 851.13
#2011-12-14| 836.07
#2011-12-15| 839.01
#2011-12-16| 842.91
#2011-12-19| 833.59
#2011-12-20| 854.85
#2011-12-21| 856.89
#2011-12-22| 863.84
#2011-12-23| 870.75
#2011-12-26| .
#2011-12-27| 870.95
#2011-12-28| 859.21
#2011-12-29| 865.66
#2011-12-30| 867.96
#2012-01-02| .
#2012-01-03| 886.64
#2012-01-04| 883.14
#2012-01-05| 879.69
#2012-01-06| 876.28
#2012-01-09| 877.52
#2012-01-10| 890.19
#2012-01-11| 888.51
#2012-01-12| 892.11
#2012-01-13| 887.24
#2012-01-16| .
#2012-01-17| 897.32
#2012-01-18| 905.72
#2012-01-19| 914.40
#2012-01-20| 915.47
#2012-01-23| 920.52
#2012-01-24| 917.37
#2012-01-25| 922.04
#2012-01-26| 928.58
#2012-01-27| 926.52
#2012-01-30| 919.92
#2012-01-31| 923.42
#2012-02-01| 936.60
#2012-02-02| 940.17
#2012-02-03| 951.30
#2012-02-06| 950.11
#2012-02-07| 953.14
#2012-02-08| 956.14
#2012-02-09| 958.49
#2012-02-10| 946.86
#2012-02-13| 954.75
#2012-02-14| 950.65
#2012-02-15| 951.30
#2012-02-16| 954.97
#2012-02-17| 961.61
#2012-02-20| .
#2012-02-21| 966.07
#2012-02-22| 961.78
#2012-02-23| 964.87
#2012-02-24| 970.05
#2012-02-27| 966.67
#2012-02-28| 971.17
#2012-02-29| 970.24
#2012-03-01| 974.13
#2012-03-02| 970.13
#2012-03-05| 964.20
#2012-03-06| 942.30
#2012-03-07| 946.73
#2012-03-08| 961.63
#2012-03-09| 964.30
#2012-03-12| 961.47
#2012-03-13| 977.24
#2012-03-14| 974.86
#2012-03-15| 979.58
#2012-03-16| 983.22
#2012-03-19| 986.03
#2012-03-20| 978.43
#2012-03-21| 976.45
#2012-03-22| 968.05
#2012-03-23| 972.20
#2012-03-26| 983.69
#2012-03-27| 982.83
#2012-03-28| 975.21
#2012-03-29| 968.91
#2012-03-30| 974.86
#2012-04-02| 983.55
#2012-04-03| 980.71
#2012-04-04| 962.50
#2012-04-05| 961.50
#2012-04-06| .
#2012-04-09| 953.57
#2012-04-10| 937.02
#2012-04-11| 943.35
#2012-04-12| 956.79
#2012-04-13| 946.22
#2012-04-16| 944.85
#2012-04-17| 959.01
#2012-04-18| 956.23
#2012-04-19| 952.98
#2012-04-20| 956.11
#2012-04-23| 941.63
#2012-04-24| 947.70
#2012-04-25| 957.55
#2012-04-26| 963.20
#2012-04-27| 968.03
#2012-04-30| 965.25
#2012-05-01| 968.58
#2012-05-02| 965.95
#2012-05-03| 959.85
#2012-05-04| 944.66
#2012-05-07| 942.42
#2012-05-08| 933.71
#2012-05-09| 926.01
#2012-05-10| 930.39
#2012-05-11| 928.03
#2012-05-14| 912.62
#2012-05-15| 906.05
#2012-05-16| 897.56
#2012-05-17| 886.19
#2012-05-18| 876.94
#2012-05-21| 887.43
#2012-05-22| 893.93
#2012-05-23| 883.32
#2012-05-24| 886.97
#2012-05-25| 885.48
#2012-05-28| .
#2012-05-29| 897.22
#2012-05-30| 881.12
#2012-05-31| 878.70
#2012-06-01| 860.42
#2012-06-04| 858.71
#2012-06-05| 863.93
#2012-06-06| 883.34
#2012-06-07| 888.61
#2012-06-08| 887.75
#2012-06-11| 883.57
#2012-06-12| 888.99
#2012-06-13| 887.86
#2012-06-14| 891.21
#2012-06-15| 901.15
#2012-06-18| 903.61
#2012-06-19| 916.07
#2012-06-20| 917.82
#2012-06-21| 900.48
#2012-06-22| 898.28
#2012-06-25| 884.26
#2012-06-26| 886.54
#2012-06-27| 895.19
#2012-06-28| 891.59
#2012-06-29| 920.05
#2012-07-02| 923.97
#2012-07-03| 933.86
#2012-07-04| .
#2012-07-05| 928.32
#2012-07-06| 917.95
#2012-07-09| 913.81
#2012-07-10| 910.27
#2012-07-11| 909.88
#2012-07-12| 900.31
#2012-07-13| 914.56
#2012-07-16| 914.00
#2012-07-17| 917.86
#2012-07-18| 924.44
#2012-07-19| 930.96
#2012-07-20| 920.51
#2012-07-23| 904.37
#2012-07-24| 897.76
#2012-07-25| 897.73
#2012-07-26| 915.82
#2012-07-27| 933.51
#2012-07-30| 936.02
#2012-07-31| 933.85
#2012-08-01| 932.42
#2012-08-02| 922.24
#2012-08-03| 941.28
#2012-08-06| 947.68
#2012-08-07| 953.38
#2012-08-08| 953.36
#2012-08-09| 955.70
#2012-08-10| 955.95
#2012-08-13| 953.86
#2012-08-14| 955.52
#2012-08-15| 955.75
#2012-08-16| 962.70
#2012-08-17| 964.10
#2012-08-20| 963.39
#2012-08-21| 967.13
#2012-08-22| 962.71
#2012-08-23| 960.66
#2012-08-24| 960.79
#2012-08-27| 960.91
#2012-08-28| 959.71
#2012-08-29| 958.74
#2012-08-30| 950.14
#2012-08-31| 956.80
#2012-09-03| .
#2012-09-04| 955.46
#2012-09-05| 954.29
#2012-09-06| 973.04
#2012-09-07| 983.10
#2012-09-10| 979.72
#2012-09-11| 983.78
#2012-09-12| 987.53
#2012-09-13| 995.98
#2012-09-14|1012.86
#2012-09-17|1009.26
#2012-09-18|1004.52
#2012-09-19|1006.95
#2012-09-20|1001.61
#2012-09-21|1005.34
#2012-09-24|1000.63
#2012-09-25| 996.46
#2012-09-26| 984.32
#2012-09-27| 992.64
#2012-09-28| 988.76
#2012-10-01| 994.57
#2012-10-02| 995.50
#2012-10-03| 995.19
#2012-10-04|1002.02
#2012-10-05|1006.59
#2012-10-08| 998.81
#2012-10-09| 990.56
#2012-10-10| 985.53
#2012-10-11| 989.29
#2012-10-12| 986.81
#2012-10-15| 991.15
#2012-10-16|1002.94
#2012-10-17|1010.71
#2012-10-18|1010.01
#2012-10-19| 996.88
#2012-10-22| 996.51
#2012-10-23| 981.69
#2012-10-24| 981.36
#2012-10-25| 984.20
#2012-10-26| 981.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.15
#2012-11-01| 997.25
#2012-11-02| 992.22
#2012-11-05| 990.32
#2012-11-06| 997.09
#2012-11-07| 981.81
#2012-11-08| 972.31
#2012-11-09| 971.45
#2012-11-12| 970.70
#2012-11-13| 967.88
#2012-11-14| 958.08
#2012-11-15| 953.90
#2012-11-16| 951.99
#2012-11-19| 971.21
#2012-11-20| 972.44
#2012-11-21| 974.87
#2012-11-22| .
#2012-11-23| 990.43
#2012-11-26| 988.64
#2012-11-27| 986.75
#2012-11-28| 989.74
#2012-11-29| 998.86
#2012-11-30|1000.00
#2012-12-03| 999.97
#2012-12-04| 999.47
#2012-12-05|1002.47
#2012-12-06|1005.35
#2012-12-07|1006.72
#2012-12-10|1008.31
#2012-12-11|1015.16
#2012-12-12|1018.08
#2012-12-13|1015.33
#2012-12-14|1013.99
#2012-12-17|1019.95
#2012-12-18|1029.39
#2012-12-19|1029.67
#2012-12-20|1031.93
#2012-12-21|1023.40
#2012-12-24|1022.37
#2012-12-25|1022.62
#2012-12-26|1020.56
#2012-12-27|1021.14
#2012-12-28|1015.37
#2012-12-31|1024.31
#2013-01-01|1024.46
#2013-01-02|1048.82
#2013-01-03|1047.43
#2013-01-04|1049.39
#2013-01-07|1047.91
#2013-01-08|1044.23
#2013-01-09|1048.28
#2013-01-10|1055.76
#2013-01-11|1057.49
#2013-01-14|1057.87
#2013-01-15|1057.67
#2013-01-16|1056.22
#2013-01-17|1062.39
#2013-01-18|1063.52
#2013-01-21|1064.73
#2013-01-22|1067.16
#2013-01-23|1067.45
#2013-01-24|1069.47
#2013-01-25|1074.71
#2013-01-28|1072.01
#2013-01-29|1077.24
#2013-01-30|1075.18
#2013-01-31|1072.82
#2013-02-01|1082.78
#2013-02-04|1069.73
#2013-02-05|1074.90
#2013-02-06|1074.74
#2013-02-07|1069.72
#2013-02-08|1076.47
#2013-02-11|1073.45
#2013-02-12|1078.13
#2013-02-13|1081.05
#2013-02-14|1079.52
#2013-02-15|1078.33
#2013-02-18|1077.61
#2013-02-19|1085.31
#2013-02-20|1077.95
#2013-02-21|1063.15
#2013-02-22|1070.79
#2013-02-25|1062.08
#2013-02-26|1056.32
#2013-02-27|1067.60
#2013-02-28|1071.54
#2013-03-01|1069.02
#2013-03-04|1069.10
#2013-03-05|1081.40
#2013-03-06|1083.71
#2013-03-07|1086.60
#2013-03-08|1090.63
#2013-03-11|1092.70
#2013-03-12|1091.08
#2013-03-13|1088.47
#2013-03-14|1095.24
#2013-03-15|1095.49
#2013-03-18|1086.52
#2013-03-19|1081.24
#2013-03-20|1087.68
#2013-03-21|1080.50
#2013-03-22|1084.25
#2013-03-25|1080.55
#2013-03-26|1085.96
#2013-03-27|1083.80
#2013-03-28|1088.58
#2013-03-29|1088.94
#2013-04-01|1085.56
#2013-04-02|1090.64
#2013-04-03|1080.54
#2013-04-04|1078.32
#2013-04-05|1073.34
#2013-04-08|1077.43
#2013-04-09|1083.10
#2013-04-10|1097.30
#2013-04-11|1103.28
#2013-04-12|1096.90
#2013-04-15|1076.20
#2013-04-16|1083.70
#2013-04-17|1068.35
#2013-04-18|1064.69
#2013-04-19|1073.63
#2013-04-22|1075.98
#2013-04-23|1088.03
#2013-04-24|1092.90
#2013-04-25|1100.26
#2013-04-26|1097.82
#2013-04-29|1106.66
#2013-04-30|1113.07
#2013-05-01|1105.87
#2013-05-02|1109.65
#2013-05-03|1120.66
#2013-05-06|1121.75
#2013-05-07|1127.26
#2013-05-08|1136.30
#2013-05-09|1132.80
#2013-05-10|1131.76
#2013-05-13|1130.05
#2013-05-14|1137.63
#2013-05-15|1139.54
#2013-05-16|1137.88
#2013-05-17|1142.15
#2013-05-20|1144.74
#2013-05-21|1146.17
#2013-05-22|1140.52
#2013-05-23|1128.91
#2013-05-24|1128.14
#2013-05-27|1129.35
#2013-05-28|1135.58
#2013-05-29|1126.87
#2013-05-30|1132.03
#2013-05-31|1117.67
#2013-06-03|1118.66
#2013-06-04|1117.77
#2013-06-05|1102.51
#2013-06-06|1105.44
#2013-06-07|1115.61
#2013-06-10|1114.16
#2013-06-11|1102.88
#2013-06-12|1098.23
#2013-06-13|1104.98
#2013-06-14|1105.43
#2013-06-17|1113.11
#2013-06-18|1117.69
#2013-06-19|1108.84
#2013-06-20|1071.28
#2013-06-21|1066.81
#2013-06-24|1050.56
#2013-06-25|1060.39
#2013-06-26|1071.99
#2013-06-27|1081.22
#2013-06-28|1080.32
#2013-07-01|1088.15
#2013-07-02|1086.32
#2013-07-03|1079.91
#2013-07-04|1087.14
#2013-07-05|1087.32
#2013-07-08|1092.90
#2013-07-09|1099.86
#2013-07-10|1102.77
#2013-07-11|1122.10
#2013-07-12|1123.91
#2013-07-15|1127.43
#2013-07-16|1125.97
#2013-07-17|1129.14
#2013-07-18|1135.12
#2013-07-19|1136.55
#2013-07-22|1141.17
#2013-07-23|1142.50
#2013-07-24|1141.35
#2013-07-25|1141.53
#2013-07-26|1141.49
#2013-07-29|1137.96
#2013-07-30|1137.69
#2013-07-31|1137.03
#2013-08-01|1148.58
#2013-08-02|1151.78
#2013-08-05|1151.01
#2013-08-06|1145.64
#2013-08-07|1140.63
#2013-08-08|1149.08
#2013-08-09|1149.70
#2013-08-12|1149.79
#2013-08-13|1152.52
#2013-08-14|1151.90
#2013-08-15|1138.35
#2013-08-16|1139.08
#2013-08-19|1131.73
#2013-08-20|1131.29
#2013-08-21|1123.63
#2013-08-22|1130.21
#2013-08-23|1137.27
#2013-08-26|1134.88
#2013-08-27|1116.29
#2013-08-28|1114.59
#2013-08-29|1117.86
#2013-08-30|1112.83
#2013-09-02|1120.60
#2013-09-03|1121.57
#2013-09-04|1129.00
#2013-09-05|1131.72
#2013-09-06|1136.37
#2013-09-09|1148.04
#2013-09-10|1159.63
#2013-09-11|1164.00
#2013-09-12|1161.39
#2013-09-13|1161.82
#2013-09-16|1172.64
#2013-09-17|1174.54
#2013-09-18|1183.23
#2013-09-19|1193.37
#2013-09-20|1184.89
#2013-09-23|1180.33
#2013-09-24|1178.90
#2013-09-25|1177.73
#2013-09-26|1178.97
#2013-09-27|1176.94
#2013-09-30|1169.66
#2013-10-01|1178.58
#2013-10-02|1177.76
#2013-10-03|1172.87
#2013-10-04|1177.33
#2013-10-07|1169.90
#2013-10-08|1160.56
#2013-10-09|1156.18
#2013-10-10|1176.49
#2013-10-11|1185.13
#2013-10-14|1188.80
#2013-10-15|1186.63
#2013-10-16|1195.90
#2013-10-17|1206.68
#2013-10-18|1216.62
#2013-10-21|1217.84
#2013-10-22|1225.86
#2013-10-23|1218.60
#2013-10-24|1222.59
#2013-10-25|1224.08
#2013-10-28|1224.82
#2013-10-29|1228.70
#2013-10-30|1226.24
#2013-10-31|1219.72
#2013-11-01|1216.40
#2013-11-04|1220.89
#2013-11-05|1216.36
#2013-11-06|1221.23
#2013-11-07|1207.34
#2013-11-08|1212.00
#2013-11-11|1213.62
#2013-11-12|1210.33
#2013-11-13|1211.48
#2013-11-14|1220.56
#2013-11-15|1227.04
#2013-11-18|1229.78
#2013-11-19|1225.60
#2013-11-20|1221.23
#2013-11-21|1223.40
#2013-11-22|1228.97
#2013-11-25|1229.14
#2013-11-26|1228.35
#2013-11-27|1232.26
#2013-11-28|1234.58
#2013-11-29|1235.68
#2013-12-02|1230.14
#2013-12-03|1222.14
#2013-12-04|1217.35
#2013-12-05|1214.27
#2013-12-06|1224.71
#2013-12-09|1228.31
#2013-12-10|1225.49
#2013-12-11|1213.66
#2013-12-12|1205.59
#2013-12-13|1205.47
#2013-12-16|1214.35
#2013-12-17|1209.65
#2013-12-18|1223.75
#2013-12-19|1226.01
#2013-12-20|1232.46
#2013-12-23|1241.24
#2013-12-24|1244.10
#2013-12-25|1244.08
#2013-12-26|1247.08
#2013-12-27|1252.85
#2013-12-30|1254.43
#2013-12-31|1258.14
#2014-01-01|1258.18
#2014-01-02|1245.29
#2014-01-03|1244.58
#2014-01-06|1240.95
#2014-01-07|1246.61
#2014-01-08|1247.31
#2014-01-09|1244.29
#2014-01-10|1251.39
#2014-01-13|1244.77
#2014-01-14|1251.85
#2014-01-15|1257.02
#2014-01-16|1255.91
#2014-01-17|1254.05
#2014-01-20|1253.69
#2014-01-21|1255.68
#2014-01-22|1258.02
#2014-01-23|1248.67
#2014-01-24|1223.50
#2014-01-27|1213.16
#2014-01-28|1219.59
#2014-01-29|1211.58
#2014-01-30|1217.65
#2014-01-31|1210.95
#2014-02-03|1190.58
#2014-02-04|1192.82
#2014-02-05|1192.10
#2014-02-06|1209.63
#2014-02-07|1222.73
#2014-02-10|1224.78
#2014-02-11|1239.13
#2014-02-12|1242.43
#2014-02-13|1247.29
#2014-02-14|1254.97
#2014-02-17|1258.13
#2014-02-18|1260.68
#2014-02-19|1256.89
#2014-02-20|1258.95
#2014-02-21|1261.48
#2014-02-24|1267.88
#2014-02-25|1267.13
#2014-02-26|1265.33
#2014-02-27|1269.58
#2014-02-28|1275.69
#2014-03-03|1259.87
#2014-03-04|1277.96
#2014-03-05|1279.36
#2014-03-06|1285.85
#2014-03-07|1281.78
#2014-03-10|1277.28
#2014-03-11|1273.48
#2014-03-12|1269.33
#2014-03-13|1259.06
#2014-03-14|1253.47
#2014-03-17|1264.57
#2014-03-18|1273.79
#2014-03-19|1268.51
#2014-03-20|1266.17
#2014-03-21|1265.84
#2014-03-24|1259.42
#2014-03-25|1266.71
#2014-03-26|1265.40
#2014-03-27|1265.03
#2014-03-28|1272.42
#2014-03-31|1282.55
#2014-04-01|1291.73
#2014-04-02|1295.03
#2014-04-03|1291.83
#2014-04-04|1284.73
#2014-04-07|1273.21
#2014-04-08|1278.22
#2014-04-09|1289.66
#2014-04-10|1275.89
#2014-04-11|1262.90
#2014-04-14|1266.26
#2014-04-15|1265.79
#2014-04-16|1277.86
#2014-04-17|1283.02
#2014-04-18|1282.88
#2014-04-21|1285.16
#2014-04-22|1293.33
#2014-04-23|1289.65
#2014-04-24|1291.51
#2014-04-25|1281.06
#2014-04-28|1282.75
#2014-04-29|1290.66
#2014-04-30|1293.94
#2014-05-01|1294.58
#2014-05-02|1295.40
#2014-05-05|1295.42
#2014-05-06|1290.56
#2014-05-07|1293.33
#2014-05-08|1294.59
#2014-05-09|1292.02
#2014-05-12|1303.94
#2014-05-13|1304.78
#2014-05-14|1302.66
#2014-05-15|1293.05
#2014-05-16|1295.74
#2014-05-19|1299.13
#2014-05-20|1292.09
#2014-05-21|1298.99
#2014-05-22|1303.99
#2014-05-23|1308.25
#2014-05-26|1310.91
#2014-05-27|1313.95
#2014-05-28|1313.23
#2014-05-29|1318.20
#2014-05-30|1317.94
#2014-06-02|1318.84
#2014-06-03|1318.11
#2014-06-04|1319.42
#2014-06-05|1326.64
#2014-06-06|1335.25
#2014-06-09|1337.67
#2014-06-10|1338.33
#2014-06-11|1333.86
#2014-06-12|1329.91
#2014-06-13|1329.89
#2014-06-16|1330.21
#2014-06-17|1332.12
#2014-06-18|1337.45
#2014-06-19|1344.19
#2014-06-20|1343.23
#2014-06-23|1342.00
#2014-06-24|1336.47
#2014-06-25|1336.38
#2014-06-26|1336.44
#2014-06-27|1340.08
#2014-06-30|1342.60
#2014-07-01|1350.47
#2014-07-02|1352.90
#2014-07-03|1359.26
#2014-07-04|1358.39
#2014-07-07|1351.38
#2014-07-08|1341.47
#2014-07-09|1344.44
#2014-07-10|1336.27
#2014-07-11|1336.87
#2014-07-14|1345.06
#2014-07-15|1340.13
#2014-07-16|1347.09
#2014-07-17|1334.54
#2014-07-18|1342.26
#2014-07-21|1339.27
#2014-07-22|1348.13
#2014-07-23|1351.16
#2014-07-24|1353.49
#2014-07-25|1346.27
#2014-07-28|1345.33
#2014-07-29|1342.70
#2014-07-30|1340.40
#2014-07-31|1319.45
#2014-08-01|1312.46
#2014-08-04|1317.65
#2014-08-05|1309.84
#2014-08-06|1306.22
#2014-08-07|1299.14
#2014-08-08|1304.61
#2014-08-11|1313.86
#2014-08-12|1312.15
#2014-08-13|1320.25
#2014-08-14|1325.17
#2014-08-15|1324.41
#2014-08-18|1335.23
#2014-08-19|1341.70
#2014-08-20|1342.66
#2014-08-21|1346.54
#2014-08-22|1343.57
#2014-08-25|1350.05
#2014-08-26|1354.34
#2014-08-27|1356.37
#2014-08-28|1351.02
#2014-08-29|1354.94
#2014-09-01|1355.13
#2014-09-02|1353.75
#2014-09-03|1358.38
#2014-09-04|1355.95
#2014-09-05|1356.73
#2014-09-08|1352.50
#2014-09-09|1343.56
#2014-09-10|1343.72
#2014-09-11|1343.83
#2014-09-12|1337.21
#2014-09-15|1333.45
#2014-09-16|1337.18
#2014-09-17|1341.41
#2014-09-18|1345.94
#2014-09-19|1342.51
#2014-09-22|1329.88
#2014-09-23|1321.00
#2014-09-24|1326.90
#2014-09-25|1308.95
#2014-09-26|1313.69
#2014-09-29|1307.41
#2014-09-30|1304.33
#2014-10-01|1289.48
#2014-10-02|1283.29
#2014-10-03|1289.97
#2014-10-06|1292.89
#2014-10-07|1278.67
#2014-10-08|1287.14
#2014-10-09|1273.87
#2014-10-10|1252.87
#2014-10-13|1243.05
#2014-10-14|1243.87
#2014-10-15|1231.26
#2014-10-16|1230.73
#2014-10-17|1248.20
#2014-10-20|1255.07
#2014-10-21|1275.01
#2014-10-22|1271.15
#2014-10-23|1281.06
#2014-10-24|1285.98
#2014-10-27|1282.70
#2014-10-28|1299.33
#2014-10-29|1301.09
#2014-10-30|1303.50
#2014-10-31|1317.20
#2014-11-03|1311.93
#2014-11-04|1307.11
#2014-11-05|1312.38
#2014-11-06|1313.85
#2014-11-07|1312.92
#2014-11-10|1320.19
#2014-11-11|1320.97
#2014-11-12|1319.82
#2014-11-13|1319.09
#2014-11-14|1319.26
#2014-11-17|1318.92
#2014-11-18|1327.07
#2014-11-19|1324.79
#2014-11-20|1326.60
#2014-11-21|1336.14
#2014-11-24|1340.64
#2014-11-25|1341.40
#2014-11-26|1345.65
#2014-11-27|1344.68
#2014-11-28|1338.01
#2014-12-01|1326.11
#2014-12-02|1331.11
#2014-12-03|1335.24
#2014-12-04|1332.40
#2014-12-05|1334.79
#2014-12-08|1323.99
#2014-12-09|1319.58
#2014-12-10|1303.11
#2014-12-11|1303.23
#2014-12-12|1283.95
#2014-12-15|1268.39
#2014-12-16|1268.33
#2014-12-17|1282.87
#2014-12-18|1309.08
#2014-12-19|1316.35
#2014-12-22|1322.84
#2014-12-23|1323.29
#2014-12-24|1324.07
#2014-12-25|1323.92
#2014-12-26|1326.67
#2014-12-29|1330.03
#2014-12-30|1322.55
#2014-12-31|1315.30
#2015-01-01|1315.34
#2015-01-02|1311.57
#2015-01-05|1286.12
#2015-01-06|1274.27
#2015-01-07|1281.60
#2015-01-08|1306.07
#2015-01-09|1298.55
#2015-01-12|1292.50
#2015-01-13|1294.42
#2015-01-14|1284.88
#2015-01-15|1281.12
#2015-01-16|1291.80
#2015-01-19|1295.51
#2015-01-20|1296.87
#2015-01-21|1305.38
#2015-01-22|1319.20
#2015-01-23|1316.94
#2015-01-26|1321.73
#2015-01-27|1315.05
#2015-01-28|1302.51
#2015-01-29|1305.85
#2015-01-30|1291.69
#2015-02-02|1304.25
#2015-02-03|1323.22
#2015-02-04|1321.83
#2015-02-05|1332.43
#2015-02-06|1327.59
#2015-02-09|1320.90
#2015-02-10|1328.95
#2015-02-11|1326.10
#2015-02-12|1339.83
#2015-02-13|1349.73
#2015-02-16|1349.15
#2015-02-17|1350.71
#2015-02-18|1353.31
#2015-02-19|1353.95
#2015-02-20|1358.47
#2015-02-23|1359.76
#2015-02-24|1363.60
#2015-02-25|1366.03
#2015-02-26|1363.55
#2015-02-27|1362.20
#2015-03-02|1365.49
#2015-03-03|1358.70
#2015-03-04|1352.47
#2015-03-05|1354.73
#2015-03-06|1337.96
#2015-03-09|1336.79
#2015-03-10|1313.98
#2015-03-11|1313.58
#2015-03-12|1326.67
#2015-03-13|1317.82
#2015-03-16|1332.37
#2015-03-17|1330.40
#2015-03-18|1343.08
#2015-03-19|1343.22
#2015-03-20|1360.13
#2015-03-23|1362.60
#2015-03-24|1359.92
#2015-03-25|1346.71
#2015-03-26|1337.45
#2015-03-27|1338.41
#2015-03-30|1350.09
#2015-03-31|1340.70
#2015-04-01|1340.88
#2015-04-02|1349.29
#2015-04-03|1352.57
#2015-04-06|1361.53
#2015-04-07|1360.92
#2015-04-08|1364.40
#2015-04-09|1368.56
#2015-04-10|1375.22
#2015-04-13|1371.67
#2015-04-14|1375.61
#2015-04-15|1378.73
#2015-04-16|1382.54
#2015-04-17|1368.61
#2015-04-20|1375.28
#2015-04-21|1377.01
#2015-04-22|1380.60
#2015-04-23|1385.62
#2015-04-24|1391.57
#2015-04-27|1393.13
#2015-04-28|1394.32
#2015-04-29|1387.92
#2015-04-30|1376.19
#2015-05-01|1382.93
#2015-05-04|1386.46
#2015-05-05|1373.56
#2015-05-06|1371.73
#2015-05-07|1368.19
#2015-05-08|1388.36
#2015-05-11|1385.26
#2015-05-12|1380.24
#2015-05-13|1384.82
#2015-05-14|1396.63
#2015-05-15|1399.75
#2015-05-18|1400.22
#2015-05-19|1396.88
#2015-05-20|1396.27
#2015-05-21|1400.11
#2015-05-22|1395.68
#2015-05-25|1392.79
#2015-05-26|1378.14
#2015-05-27|1386.84
#2015-05-28|1383.79
#2015-05-29|1374.38
#2015-06-01|1373.80
#2015-06-02|1376.73
#2015-06-03|1382.23
#2015-06-04|1370.58
#2015-06-05|1360.64
#2015-06-08|1353.99
#2015-06-09|1353.28
#2015-06-10|1372.13
#2015-06-11|1373.62
#2015-06-12|1366.92
#2015-06-15|1355.99
#2015-06-16|1360.99
#2015-06-17|1361.62
#2015-06-18|1377.13
#2015-06-19|1371.59
#2015-06-22|1387.96
#2015-06-23|1387.38
#2015-06-24|1380.07
#2015-06-25|1376.68
#2015-06-26|1372.38
#2015-06-29|1342.14
#2015-06-30|1342.77
#2015-07-01|1351.39
#2015-07-02|1350.23
#2015-07-03|1346.39
#2015-07-06|1334.33
#2015-07-07|1327.02
#2015-07-08|1312.11
#2015-07-09|1322.81
#2015-07-10|1344.88
#2015-07-13|1356.66
#2015-07-14|1362.56
#2015-07-15|1360.62
#2015-07-16|1370.42
#2015-07-17|1368.73
#2015-07-20|1368.49
#2015-07-21|1364.69
#2015-07-22|1357.45
#2015-07-23|1352.43
#2015-07-24|1337.84
#2015-07-27|1326.22
#2015-07-28|1337.03
#2015-07-29|1348.73
#2015-07-30|1346.45
#2015-07-31|1351.28
#2015-08-03|1346.42
#2015-08-04|1345.32
#2015-08-05|1348.47
#2015-08-06|1339.48
#2015-08-07|1334.33
#2015-08-10|1348.77
#2015-08-11|1335.66
#2015-08-12|1328.72
#2015-08-13|1329.73
#2015-08-14|1332.26
#2015-08-17|1334.27
#2015-08-18|1329.57
#2015-08-19|1316.34
#2015-08-20|1294.31
#2015-08-21|1260.71
#2015-08-24|1211.12
#2015-08-25|1214.46
#2015-08-26|1234.10
#2015-08-27|1262.78
#2015-08-28|1267.14
#2015-08-31|1259.47
#2015-09-01|1227.00
#2015-09-02|1238.24
#2015-09-03|1243.93
#2015-09-04|1223.38
#2015-09-07|1223.89
#2015-09-08|1249.27
#2015-09-09|1247.67
#2015-09-10|1247.17
#2015-09-11|1248.68
#2015-09-14|1245.07
#2015-09-15|1255.46
#2015-09-16|1272.03
#2015-09-17|1271.86
#2015-09-18|1257.75
#2015-09-21|1254.48
#2015-09-22|1232.05
#2015-09-23|1226.80
#2015-09-24|1220.62
#2015-09-25|1225.01
#2015-09-28|1198.82
#2015-09-29|1195.03
#2015-09-30|1217.55
#2015-10-01|1220.52
#2015-10-02|1235.19
#2015-10-05|1260.62
#2015-10-06|1263.16
#2015-10-07|1274.92
#2015-10-08|1282.97
#2015-10-09|1290.19
#2015-10-12|1291.26
#2015-10-13|1279.90
#2015-10-14|1274.94
#2015-10-15|1292.95
#2015-10-16|1297.58
#2015-10-19|1296.42
#2015-10-20|1294.72
#2015-10-21|1287.83
#2015-10-22|1300.25
#2015-10-23|1313.05
#2015-10-26|1310.49
#2015-10-27|1303.09
#2015-10-28|1316.92
#2015-10-29|1309.33
#2015-10-30|1308.10
#2015-11-02|1318.50
#2015-11-03|1322.05
#2015-11-04|1320.12
#2015-11-05|1316.77
#2015-11-06|1311.52
#2015-11-09|1298.68
#2015-11-10|1296.69
#2015-11-11|1296.84
#2015-11-12|1281.37
#2015-11-13|1267.60
#2015-11-16|1277.30
#2015-11-17|1284.47
#2015-11-18|1295.82
#2015-11-19|1303.28
#2015-11-20|1306.07
#2015-11-23|1302.44
#2015-11-24|1300.66
#2015-11-25|1303.65
#2015-11-26|1307.46
#2015-11-27|1304.29
#2015-11-30|1299.84
#2015-12-01|1311.21
#2015-12-02|1300.88
#2015-12-03|1286.81
#2015-12-04|1299.49
#2015-12-07|1291.35
#2015-12-08|1278.38
#2015-12-09|1273.47
#2015-12-10|1272.68
#2015-12-11|1249.68
#2015-12-14|1245.73
#2015-12-15|1260.61
#2015-12-16|1276.23
#2015-12-17|1266.97
#2015-12-18|1251.10
#2015-12-21|1255.20
#2015-12-22|1263.69
#2015-12-23|1281.09
#2015-12-24|1283.57
#2015-12-25|1283.64
#2015-12-28|1279.99
#2015-12-29|1290.74
#2015-12-30|1282.70
#2015-12-31|1272.67
#2016-01-01|1272.72
#2016-01-04|1246.37
#2016-01-05|1246.52
#2016-01-06|1230.90
#2016-01-07|1203.81
#2016-01-08|1193.21
#2016-01-11|1186.68
#2016-01-12|1192.69
#2016-01-13|1177.92
#2016-01-14|1182.05
#2016-01-15|1158.46
#2016-01-18|1153.61
#2016-01-19|1159.30
#2016-01-20|1137.76
#2016-01-21|1144.55
#2016-01-22|1173.46
#2016-01-25|1161.23
#2016-01-26|1173.73
#2016-01-27|1168.84
#2016-01-28|1171.18
#2016-01-29|1196.19
#2016-02-01|1197.23
#2016-02-02|1174.51
#2016-02-03|1176.37
#2016-02-04|1186.05
#2016-02-05|1168.60
#2016-02-08|1146.50
#2016-02-09|1143.19
#2016-02-10|1144.78
#2016-02-11|1126.62
#2016-02-12|1144.70
#2016-02-15|1154.37
#2016-02-16|1166.13
#2016-02-17|1186.67
#2016-02-18|1186.06
#2016-02-19|1182.44
#2016-02-22|1198.18
#2016-02-23|1184.72
#2016-02-24|1179.32
#2016-02-25|1193.31
#2016-02-26|1195.71
#2016-02-29|1191.02
#2016-03-01|1214.42
#2016-03-02|1223.73
#2016-03-03|1232.56
#2016-03-04|1241.88
#2016-03-07|1244.03
#2016-03-08|1231.54
#2016-03-09|1236.55
#2016-03-10|1235.00
#2016-03-11|1258.18
#2016-03-14|1258.04
#2016-03-15|1248.95
#2016-03-16|1252.94
#2016-03-17|1272.36
#2016-03-18|1277.78
#2016-03-21|1276.56
#2016-03-22|1274.99
#2016-03-23|1264.58
#2016-03-24|1257.85
#2016-03-25|1257.63
#2016-03-28|1260.32
#2016-03-29|1268.51
#2016-03-30|1285.55
#2016-03-31|1283.94
#2016-04-01|1279.74
#2016-04-04|1278.73
#2016-04-05|1262.18
#2016-04-06|1272.18
#2016-04-07|1261.39
#2016-04-08|1270.32
#2016-04-11|1272.36
#2016-04-12|1281.55
#2016-04-13|1298.70
#2016-04-14|1299.83
#2016-04-15|1299.63
#2016-04-18|1306.48
#2016-04-19|1318.22
#2016-04-20|1318.63
#2016-04-21|1313.32
#2016-04-22|1310.27
#2016-04-25|1306.49
#2016-04-26|1311.15
#2016-04-27|1313.00
#2016-04-28|1307.97
#2016-04-29|1301.29
#2016-05-02|1307.51
#2016-05-03|1291.39
#2016-05-04|1280.01
#2016-05-05|1277.88
#2016-05-06|1278.86
#2016-05-09|1278.65
#2016-05-10|1292.40
#2016-05-11|1286.15
#2016-05-12|1283.53
#2016-05-13|1272.89
#2016-05-16|1282.20
#2016-05-17|1276.84
#2016-05-18|1275.64
#2016-05-19|1263.93
#2016-05-20|1274.46
#2016-05-23|1272.17
#2016-05-24|1287.67
#2016-05-25|1299.73
#2016-05-26|1302.23
#2016-05-27|1306.07
#2016-05-30|1306.22
#2016-05-31|1303.97
#2016-06-01|1303.26
#2016-06-02|1306.36
#2016-06-03|1309.04
#2016-06-06|1317.64
#2016-06-07|1325.53
#2016-06-08|1329.76
#2016-06-09|1321.94
#2016-06-10|1302.51
#2016-06-13|1287.75
#2016-06-14|1275.30
#2016-06-15|1278.64
#2016-06-16|1273.01
#2016-06-17|1280.34
#2016-06-20|1303.11
#2016-06-21|1305.72
#2016-06-22|1306.77
#2016-06-23|1326.23
#2016-06-24|1261.93
#2016-06-27|1228.34
#2016-06-28|1252.32
#2016-06-29|1280.26
#2016-06-30|1297.40
#2016-07-01|1303.61
#2016-07-04|1304.01
#2016-07-05|1289.01
#2016-07-06|1284.73
#2016-07-07|1289.62
#2016-07-08|1305.41
#2016-07-11|1318.21
#2016-07-12|1330.22
#2016-07-13|1331.76
#2016-07-14|1339.71
#2016-07-15|1338.04
#2016-07-18|1340.87
#2016-07-19|1335.96
#2016-07-20|1343.49
#2016-07-21|1340.65
#2016-07-22|1342.52
#2016-07-25|1340.49
#2016-07-26|1342.73
#2016-07-27|1343.69
#2016-07-28|1345.90
#2016-07-29|1353.08
#2016-08-01|1351.10
#2016-08-02|1341.84
#2016-08-03|1341.05
#2016-08-04|1344.75
#2016-08-05|1354.59
#2016-08-08|1357.55
#2016-08-09|1363.12
#2016-08-10|1362.53
#2016-08-11|1369.92
#2016-08-12|1369.58
#2016-08-15|1374.12
#2016-08-16|1368.45
#2016-08-17|1365.94
#2016-08-18|1373.79
#2016-08-19|1368.36
#2016-08-22|1367.54
#2016-08-23|1373.37
#2016-08-24|1365.96
#2016-08-25|1363.90
#2016-08-26|1364.87
#2016-08-29|1362.76
#2016-08-30|1362.75
#2016-08-31|1358.07
#2016-09-01|1359.98
#2016-09-02|1371.27
#2016-09-05|1374.22
#2016-09-06|1381.21
#2016-09-07|1383.65
#2016-09-08|1382.08
#2016-09-09|1352.29
#2016-09-12|1353.75
#2016-09-13|1337.76
#2016-09-14|1336.94
#2016-09-15|1347.97
#2016-09-16|1340.09
#2016-09-19|1347.68
#2016-09-20|1347.08
#2016-09-21|1357.90
#2016-09-22|1376.18
#2016-09-23|1367.84
#2016-09-26|1355.15
#2016-09-27|1358.13
#2016-09-28|1365.42
#2016-09-29|1361.14
#2016-09-30|1364.93
#2016-10-03|1364.54
#2016-10-04|1361.94
#2016-10-05|1364.55
#2016-10-06|1362.45
#2016-10-07|1356.34
#2016-10-10|1362.81
#2016-10-11|1345.45
#2016-10-12|1342.99
#2016-10-13|1335.61
#2016-10-14|1340.65
#2016-10-17|1334.89
#2016-10-18|1347.52
#2016-10-19|1352.37
#2016-10-20|1349.62
#2016-10-21|1347.16
#2016-10-24|1352.62
#2016-10-25|1347.98
#2016-10-26|1344.42
#2016-10-27|1339.39
#2016-10-28|1336.28
#2016-10-31|1336.53
#2016-11-01|1330.36
#2016-11-02|1319.74
#2016-11-03|1315.14
#2016-11-04|1310.97
#2016-11-07|1332.74
#2016-11-08|1338.52
#2016-11-09|1344.26
#2016-11-10|1344.48
#2016-11-11|1337.11
#2016-11-14|1333.53
#2016-11-15|1340.92
#2016-11-16|1338.52
#2016-11-17|1344.58
#2016-11-18|1338.31
#2016-11-21|1347.39
#2016-11-22|1352.05
#2016-11-23|1351.11
#2016-11-24|1352.21
#2016-11-25|1357.95
#2016-11-28|1352.04
#2016-11-29|1353.67
#2016-11-30|1353.43
#2016-12-01|1349.98
#2016-12-02|1349.08
#2016-12-05|1358.14
#2016-12-06|1366.63
#2016-12-07|1382.26
#2016-12-08|1387.23
#2016-12-09|1391.89
#2016-12-12|1389.92
#2016-12-13|1400.00
#2016-12-14|1391.22
#2016-12-15|1384.68
#2016-12-16|1383.73
#2016-12-19|1384.90
#2016-12-20|1387.81
#2016-12-21|1387.04
#2016-12-22|1383.31
#2016-12-23|1384.34
#2016-12-26|1384.36
#2016-12-27|1387.00
#2016-12-28|1381.03
#2016-12-29|1385.26
#2016-12-30|1385.43
#2017-01-02|1386.95
#2017-01-03|1392.64
#2017-01-04|1402.81
#2017-01-05|1408.97
#2017-01-06|1409.90
#2017-01-09|1403.92
#2017-01-10|1407.96
#2017-01-11|1407.50
#2017-01-12|1412.07
#2017-01-13|1416.09
#2017-01-16|1411.30
#2017-01-17|1411.77
#2017-01-18|1414.46
#2017-01-19|1406.82
#2017-01-20|1411.32
#2017-01-23|1411.57
#2017-01-24|1421.08
#2017-01-25|1432.41
#2017-01-26|1431.04
#2017-01-27|1430.47
#2017-01-30|1420.30
#2017-01-31|1421.15
#2017-02-01|1423.59
#2017-02-02|1425.73
#2017-02-03|1434.68
#2017-02-06|1428.87
#2017-02-07|1427.60
#2017-02-08|1430.60
#2017-02-09|1438.46
#2017-02-10|1443.14
#2017-02-13|1450.45
#2017-02-14|1452.52
#2017-02-15|1460.71
#2017-02-16|1462.72
#2017-02-17|1461.35
#2017-02-20|1462.85
#2017-02-21|1467.75
#2017-02-22|1467.32
#2017-02-23|1469.30
#2017-02-24|1464.08
#2017-02-27|1465.71
#2017-02-28|1462.08
#2017-03-01|1476.85
#2017-03-02|1469.93
#2017-03-03|1469.58
#2017-03-06|1467.23
#2017-03-07|1463.69
#2017-03-08|1459.68
#2017-03-09|1457.67
#2017-03-10|1464.48
#2017-03-13|1469.60
#2017-03-14|1464.82
#2017-03-15|1474.86
#2017-03-16|1485.57
#2017-03-17|1486.09
#2017-03-20|1485.11
#2017-03-21|1473.41
#2017-03-22|1470.55
#2017-03-23|1473.27
#2017-03-24|1473.08
#2017-03-27|1472.73
#2017-03-28|1482.19
#2017-03-29|1481.98
#2017-03-30|1486.47
#2017-03-31|1481.84
#2017-04-03|1478.15
#2017-04-04|1479.28
#2017-04-05|1477.36
#2017-04-06|1479.03
#2017-04-07|1477.15
#2017-04-10|1477.32
#2017-04-11|1477.46
#2017-04-12|1475.08
#2017-04-13|1469.14
#2017-04-14|1468.57
#2017-04-17|1478.12
#2017-04-18|1470.70
#2017-04-19|1469.03
#2017-04-20|1479.29
#2017-04-21|1475.21
#2017-04-24|1499.61
#2017-04-25|1509.63
#2017-04-26|1510.00
#2017-04-27|1508.44
#2017-04-28|1506.45
#2017-05-01|1509.60
#2017-05-02|1513.89
#2017-05-03|1511.00
#2017-05-04|1512.81
#2017-05-05|1520.24
#2017-05-08|1519.55
#2017-05-09|1519.45
#2017-05-10|1522.28
#2017-05-11|1519.24
#2017-05-12|1520.56
#2017-05-15|1529.90
#2017-05-16|1533.93
#2017-05-17|1513.65
#2017-05-18|1509.23
#2017-05-19|1521.45
#2017-05-22|1529.89
#2017-05-23|1531.99
#2017-05-24|1533.07
#2017-05-25|1539.76
#2017-05-26|1538.67
#2017-05-29|1537.66
#2017-05-30|1535.13
#2017-05-31|1535.72
#2017-06-01|1545.19
#2017-06-02|1552.61
#2017-06-05|1555.06
#2017-06-06|1550.31
#2017-06-07|1550.93
#2017-06-08|1546.91
#2017-06-09|1547.26
#2017-06-12|1540.55
#2017-06-13|1549.13
#2017-06-14|1550.52
#2017-06-15|1539.53
#2017-06-16|1544.20
#2017-06-19|1555.60
#2017-06-20|1543.43
#2017-06-21|1540.74
#2017-06-22|1542.87
#2017-06-23|1546.41
#2017-06-26|1550.50
#2017-06-27|1543.22
#2017-06-28|1553.62
#2017-06-29|1545.66
#2017-06-30|1543.60
#2017-07-03|1548.74
#2017-07-04|1546.12
#2017-07-05|1546.95
#2017-07-06|1538.21
#2017-07-07|1542.35
#2017-07-10|1545.54
#2017-07-11|1545.64
#2017-07-12|1559.79
#2017-07-13|1565.84
#2017-07-14|1574.04
#2017-07-17|1576.00
#2017-07-18|1576.21
#2017-07-19|1584.42
#2017-07-20|1587.19
#2017-07-21|1582.98
#2017-07-24|1581.73
#2017-07-25|1587.02
#2017-07-26|1587.31
#2017-07-27|1589.24
#2017-07-28|1584.62
#2017-07-31|1586.06
#2017-08-01|1592.58
#2017-08-02|1592.26
#2017-08-03|1589.38
#2017-08-04|1590.87
#2017-08-07|1594.31
#2017-08-08|1591.43
#2017-08-09|1585.49
#2017-08-10|1567.00
#2017-08-11|1561.87
#2017-08-14|1577.36
#2017-08-15|1573.79
#2017-08-16|1579.85
#2017-08-17|1566.71
#2017-08-18|1561.34
#2017-08-21|1563.29
#2017-08-22|1575.01
#2017-08-23|1572.78
#2017-08-24|1573.65
#2017-08-25|1578.38
#2017-08-28|1580.01
#2017-08-29|1577.99
#2017-08-30|1582.10
#2017-08-31|1590.99
#2017-09-01|1597.06
#2017-09-04|1593.79
#2017-09-05|1588.19
#2017-09-06|1591.14
#2017-09-07|1596.03
#2017-09-08|1596.52
#2017-09-11|1610.49
#2017-09-12|1616.01
#2017-09-13|1614.05
#2017-09-14|1612.41
#2017-09-15|1616.64
#2017-09-18|1621.75
#2017-09-19|1622.63
#2017-09-20|1625.61
#2017-09-21|1619.37
#2017-09-22|1621.33
#2017-09-25|1614.01
#2017-09-26|1608.70
#2017-09-27|1613.63
#2017-09-28|1615.88
#2017-09-29|1623.95
#2017-10-02|1628.10
#2017-10-03|1633.77
#2017-10-04|1635.76
#2017-10-05|1639.62
#2017-10-06|1637.85
#2017-10-09|1636.14
#2017-10-10|1644.22
#2017-10-11|1647.39
#2017-10-12|1648.27
#2017-10-13|1651.43
#2017-10-16|1652.54
#2017-10-17|1649.21
#2017-10-18|1652.57
#2017-10-19|1651.24
#2017-10-20|1654.55
#2017-10-23|1648.84
#2017-10-24|1648.71
#2017-10-25|1643.62
#2017-10-26|1644.18
#2017-10-27|1649.20
#2017-10-30|1649.45
#2017-10-31|1653.43
#2017-11-01|1657.26
#2017-11-02|1658.25
#2017-11-03|1659.85
#2017-11-06|1661.47
#2017-11-07|1658.64
#2017-11-08|1660.95
#2017-11-09|1654.65
#2017-11-10|1652.82
#2017-11-13|1649.58
#2017-11-14|1646.55
#2017-11-15|1639.05
#2017-11-16|1651.76
#2017-11-17|1651.30
#2017-11-20|1654.50
#2017-11-21|1665.42
#2017-11-22|1667.76
#2017-11-23|1669.71
#2017-11-24|1674.92
#2017-11-27|1669.88
#2017-11-28|1679.37
#2017-11-29|1679.32
#2017-11-30|1683.51
#2017-12-01|1677.26
#2017-12-04|1680.15
#2017-12-05|1674.01
#2017-12-06|1666.75
#2017-12-07|1670.11
#2017-12-08|1679.06
#2017-12-11|1685.25
#2017-12-12|1685.51
#2017-12-13|1687.39
#2017-12-14|1682.64
#2017-12-15|1689.75
#2017-12-18|1704.68
#2017-12-19|1700.30
#2017-12-20|1700.41
#2017-12-21|1705.06
#2017-12-22|1704.96
#2017-12-25|1705.02
#2017-12-26|1705.06
#2017-12-27|1709.55
#2017-12-28|1715.51
#2017-12-29|1714.25
#2018-01-01|1714.04
#2018-01-02|1725.97
#2018-01-03|1734.15
#2018-01-04|1745.15
#2018-01-05|1755.81
#2018-01-08|1757.65
#2018-01-09|1758.24
#2018-01-10|1755.68
#2018-01-11|1764.11
#2018-01-12|1777.54
#2018-01-15|1783.43
#2018-01-16|1779.29
#2018-01-17|1788.75
#2018-01-18|1788.01
#2018-01-19|1796.68
#2018-01-22|1808.29
#2018-01-23|1815.76
#2018-01-24|1818.08
#2018-01-25|1821.31
#2018-01-26|1832.78
#2018-01-29|1821.44
#2018-01-30|1803.85
#2018-01-31|1806.47
#2018-02-01|1804.06
#2018-02-02|1770.93
#2018-02-05|1718.54
#2018-02-06|1710.24
#2018-02-07|1712.50
#2018-02-08|1668.71
#2018-02-09|1669.33
#2018-02-12|1689.84
#2018-02-13|1695.55
#2018-02-14|1719.27
#2018-02-15|1740.02
#2018-02-16|1744.08
#2018-02-19|1740.21
#2018-02-20|1732.87
#2018-02-21|1731.30
#2018-02-22|1728.77
#2018-02-23|1747.74
#2018-02-26|1762.01
#2018-02-27|1745.71
#2018-02-28|1726.18
#2018-03-01|1708.46
#2018-03-02|1707.64
#2018-03-05|1720.01
#2018-03-06|1731.57
#2018-03-07|1730.92
#2018-03-08|1738.91
#2018-03-09|1759.82
#2018-03-12|1764.33
#2018-03-13|1757.53
#2018-03-14|1748.95
#2018-03-15|1747.01
#2018-03-16|1747.80
#2018-03-19|1729.98
#2018-03-20|1732.11
#2018-03-21|1731.59
#2018-03-22|1700.43
#2018-03-23|1672.88
#2018-03-26|1698.34
#2018-03-27|1687.21
#2018-03-28|1679.56
#2018-03-29|1693.94
#2018-03-30|1694.32
#2018-04-02|1673.77
#2018-04-03|1682.68
#2018-04-04|1688.49
#2018-04-05|1705.71
#2018-04-06|1685.02
#2018-04-09|1690.99
#2018-04-10|1714.56
#2018-04-11|1709.81
#2018-04-12|1717.76
#2018-04-13|1715.09
#2018-04-16|1721.37
#2018-04-17|1733.55
#2018-04-18|1740.12
#2018-04-19|1736.89
#2018-04-20|1722.10
#2018-04-23|1719.11
#2018-04-24|1706.48
#2018-04-25|1699.74
#2018-04-26|1711.43
#2018-04-27|1715.57
#2018-04-30|1710.66
#2018-05-01|1708.69
#2018-05-02|1703.07
#2018-05-03|1695.33
#2018-05-04|1708.30
#2018-05-07|1715.00
#2018-05-08|1713.98
#2018-05-09|1726.59
#2018-05-10|1738.71
#2018-05-11|1745.95
#2018-05-14|1748.58
#2018-05-15|1734.32
#2018-05-16|1738.04
#2018-05-17|1739.35
#2018-05-18|1734.27
#2018-05-21|1742.54
#2018-05-22|1742.47
#2018-05-23|1735.19
#2018-05-24|1732.64
#2018-05-25|1728.63
#2018-05-28|1726.40
#2018-05-29|1706.14
#2018-05-30|1719.63
#2018-05-31|1714.68
#2018-06-01|1729.49
#2018-06-04|1740.82
#2018-06-05|1738.64
#2018-06-06|1753.03
#2018-06-07|1753.20
#2018-06-08|1750.03
#2018-06-11|1756.41
#2018-06-12|1757.54
#2018-06-13|1751.78
#2018-06-14|1751.75
#2018-06-15|1742.37
#2018-06-18|1736.70
#2018-06-19|1723.10
#2018-06-20|1729.81
#2018-06-21|1717.83
#2018-06-22|1726.94
#2018-06-25|1702.74
#2018-06-26|1704.32
#2018-06-27|1692.28
#2018-06-28|1692.79
#2018-06-29|1705.41
#2018-07-02|1700.15
#2018-07-03|1701.12
#2018-07-04|1701.16
#2018-07-05|1712.83
#2018-07-06|1725.79
#2018-07-09|1741.43
#2018-07-10|1744.77
#2018-07-11|1729.82
#2018-07-12|1741.46
#2018-07-13|1743.45
#2018-07-16|1740.83
#2018-07-17|1744.97
#2018-07-18|1747.68
#2018-07-19|1741.86
#2018-07-20|1746.28
#2018-07-23|1746.38
#2018-07-24|1754.91
#2018-07-25|1763.17
#2018-07-26|1764.51
#2018-07-27|1759.35
#2018-07-30|1753.83
#2018-07-31|1759.51
#2018-08-01|1756.11
#2018-08-02|1751.93
#2018-08-03|1758.89
#2018-08-06|1761.82
#2018-08-07|1769.40
#2018-08-08|1769.15
#2018-08-09|1768.84
#2018-08-10|1748.61
#2018-08-13|1737.65
#2018-08-14|1744.30
#2018-08-15|1724.43
#2018-08-16|1737.18
#2018-08-17|1741.99
#2018-08-20|1750.09
#2018-08-21|1759.28
#2018-08-22|1763.21
#2018-08-23|1759.08
#2018-08-24|1767.81
#2018-08-27|1783.17
#2018-08-28|1785.68
#2018-08-29|1791.69
#2018-08-30|1782.91
#2018-08-31|1778.07
#2018-09-03|1775.75
#2018-09-04|1766.69
#2018-09-05|1800.32
#2018-09-06|1750.19
#2018-09-07|1747.09
#2018-09-10|1748.65
#2018-09-11|1750.05
#2018-09-12|1754.15
#2018-09-13|1762.81
#2018-09-14|1767.75
#2018-09-17|1760.37
#2018-09-18|1768.04
#2018-09-19|1770.93
#2018-09-20|1785.76
#2018-09-21|1790.27
#2018-09-24|1782.74
#2018-09-25|1783.06
#2018-09-26|1779.37
#2018-09-27|1781.02
#2018-09-28|1776.09
#2018-10-01|1777.57
#2018-10-02|1769.41
#2018-10-03|1772.64
#2018-10-04|1753.15
#2018-10-05|1740.40
#2018-10-08|1732.26
#2018-10-09|1730.06
#2018-10-10|1690.68
#2018-10-11|1654.04
#2018-10-12|1672.03
#2018-10-15|1666.96
#2018-10-16|1697.67
#2018-10-17|1693.82
#2018-10-18|1673.45
#2018-10-19|1671.32
#2018-10-22|1666.16
#2018-10-23|1648.15
#2018-10-24|1612.82
#2018-10-25|1628.39
#2018-10-26|1607.02
#2018-10-29|1603.60
#2018-10-30|1619.36
#2018-10-31|1639.11
#2018-11-01|1658.84
#2018-11-02|1660.91
#2018-11-05|1664.10
#2018-11-06|1670.07
#2018-11-07|1697.68
#2018-11-08|1694.56
#2018-11-09|1676.81
#2018-11-12|1647.89
#2018-11-13|1648.76
#2018-11-14|1639.92
#2018-11-15|1650.18
#2018-11-16|1656.23
#2018-11-19|1638.46
#2018-11-20|1611.24
#2018-11-21|1619.63
#2018-11-22|1618.62
#2018-11-23|1611.01
#2018-11-26|1631.22
#2018-11-27|1630.54
#2018-11-28|1655.79
#2018-11-29|1660.74
#2018-11-30|1664.19
#2018-12-03|1685.94
#2018-12-04|1648.36
#2018-12-05|1640.12
#2018-12-06|1623.12
#2018-12-07|1604.70
#2018-12-10|1592.01
#2018-12-11|1595.03
#2018-12-12|1612.34
#2018-12-13|1610.99
#2018-12-14|1585.90
#2018-12-17|1562.34
#2018-12-18|1559.37
#2018-12-19|1549.11
#2018-12-20|1526.52
#2018-12-21|1505.92
#2018-12-24|1480.25
#2018-12-25|1479.68
#2018-12-26|1520.00
#2018-12-27|1523.93
#2018-12-28|1534.25
#2018-12-31|1544.82
#2019-01-01|1544.94
#2019-01-02|1540.69
#2019-01-03|1517.22
#2019-01-04|1561.62
#2019-01-07|1574.77
#2019-01-08|1586.68
#2019-01-09|1600.84
#2019-01-10|1608.26
#2019-01-11|1607.95
#2019-01-14|1599.17
#2019-01-15|1612.22
#2019-01-16|1616.52
#2019-01-17|1623.30
#2019-01-18|1643.92
#2019-01-21|1643.18
#2019-01-22|1625.52
#2019-01-23|1627.46
#2019-01-24|1631.88
#2019-01-25|1647.96
#2019-01-28|1638.51
#2019-01-29|1639.39
#2019-01-30|1656.91
#2019-01-31|1671.19
#2019-02-01|1673.17
#2019-02-04|1679.38
#2019-02-05|1689.65
#2019-02-06|1686.04
#2019-02-07|1670.74
#2019-02-08|1666.80
#2019-02-11|1668.92
#2019-02-12|1685.70
#2019-02-13|1690.80
#2019-02-14|1687.06
#2019-02-15|1701.35
#2019-02-18|1705.59
#2019-02-19|1707.87
#2019-02-20|1716.41
#2019-02-21|1712.40
#2019-02-22|1721.51
#2019-02-25|1726.09
#2019-02-26|1725.08
#2019-02-27|1724.98
#2019-02-28|1719.76
#2019-03-01|1728.75
#2019-03-04|1723.31
#2019-03-05|1721.99
#2019-03-06|1714.22
#2019-03-07|1700.42
#2019-03-08|1691.73
#2019-03-11|1711.39
#2019-03-12|1718.66
#2019-03-13|1728.99
#2019-03-14|1730.21
#2019-03-15|1740.09
#2019-03-18|1748.87
#2019-03-19|1751.07
#2019-03-20|1743.22
#2019-03-21|1755.15
#2019-03-22|1724.82
#2019-03-25|1719.88
#2019-03-26|1730.49
#2019-03-27|1723.22
#2019-03-28|1727.40
#2019-03-29|1738.82
#2019-04-01|1758.78
#2019-04-02|1759.17
#2019-04-03|1769.82
#2019-04-04|1769.92
#2019-04-05|1776.39
#2019-04-08|1778.83
#2019-04-09|1770.93
#2019-04-10|1777.19
#2019-04-11|1776.66
#2019-04-12|1786.45
#2019-04-15|1786.33
#2019-04-16|1789.33
#2019-04-17|1787.15
#2019-04-18|1786.38
#2019-04-19|1786.44
#2019-04-22|1785.97
#2019-04-23|1796.25
#2019-04-24|1792.66
#2019-04-25|1786.72
#2019-04-26|1794.70
#2019-04-29|1797.94
#2019-04-30|1798.57
#2019-05-01|1791.83
#2019-05-02|1785.64
#2019-05-03|1799.56
#2019-05-06|1787.26
#2019-05-07|1763.51
#2019-05-08|1761.19
#2019-05-09|1747.99
#2019-05-10|1754.99
#2019-05-13|1720.30
#2019-05-14|1730.48
#2019-05-15|1738.44
#2019-05-16|1751.31
#2019-05-17|1739.89
#2019-05-20|1731.37
#2019-05-21|1744.01
#2019-05-22|1739.06
#2019-05-23|1716.96
#2019-05-24|1724.21
#2019-05-27|1725.91
#2019-05-28|1716.92
#2019-05-29|1701.67
#2019-05-30|1705.65
#2019-05-31|1691.10
#2019-06-03|1693.45
#2019-06-04|1718.57
#2019-06-05|1729.34
#2019-06-06|1735.27
#2019-06-07|1752.66
#2019-06-10|1760.59
#2019-06-11|1765.17
#2019-06-12|1760.71
#2019-06-13|1763.66
#2019-06-14|1756.36
#2019-06-17|1756.05
#2019-06-18|1774.55
#2019-06-19|1783.84
#2019-06-20|1802.44
#2019-06-21|1799.17
#2019-06-24|1798.26
#2019-06-25|1786.15
#2019-06-26|1783.79
#2019-06-27|1791.85
#2019-06-28|1802.59
#2019-07-01|1812.37
#2019-07-02|1815.96
#2019-07-03|1827.81
#2019-07-04|1830.05
#2019-07-05|1822.57
#2019-07-08|1812.34
#2019-07-09|1810.58
#2019-07-10|1817.86
#2019-07-11|1821.48
#2019-07-12|1826.31
#2019-07-15|1828.23
#2019-07-16|1825.46
#2019-07-17|1816.28
#2019-07-18|1818.30
#2019-07-19|1814.30
#2019-07-22|1816.22
#2019-07-23|1824.55
#2019-07-24|1831.55
#2019-07-25|1823.03
#2019-07-26|1829.39
#2019-07-29|1826.07
#2019-07-30|1818.90
#2019-07-31|1806.71
#2019-08-01|1791.88
#2019-08-02|1770.40
#2019-08-05|1725.09
#2019-08-06|1734.68
#2019-08-07|1737.47
#2019-08-08|1767.30
#2019-08-09|1756.29
#2019-08-12|1740.78
#2019-08-13|1754.23
#2019-08-14|1714.73
#2019-08-15|1712.86
#2019-08-16|1734.75
#2019-08-19|1753.58
#2019-08-20|1743.39
#2019-08-21|1757.66
#2019-08-22|1753.55
#2019-08-23|1723.96
#2019-08-26|1731.40
#2019-08-27|1730.23
#2019-08-28|1735.94
#2019-08-29|1754.20
#2019-08-30|1759.57
#2019-09-02|1758.35
#2019-09-03|1747.13
#2019-09-04|1769.27
#2019-09-05|1790.25
#2019-09-06|1794.07
#2019-09-09|1794.68
#2019-09-10|1795.31
#2019-09-11|1808.68
#2019-09-12|1814.56
#2019-09-13|1818.39
#2019-09-16|1810.86
#2019-09-17|1813.03
#2019-09-18|1813.49
#2019-09-19|1814.01
#2019-09-20|1810.50
#2019-09-23|1806.32
#2019-09-24|1795.82
#2019-09-25|1796.62
#2019-09-26|1795.77
#2019-09-27|1790.76
#2019-09-30|1794.94
#2019-10-01|1775.57
#2019-10-02|1745.46
#2019-10-03|1754.96
#2019-10-04|1772.80
#2019-10-07|1771.18
#2019-10-08|1749.36
#2019-10-09|1760.48
#2019-10-10|1771.03
#2019-10-11|1796.94
#2019-10-14|1794.86
#2019-10-15|1810.20
#2019-10-16|1809.34
#2019-10-17|1817.07
#2019-10-18|1811.93
#2019-10-21|1823.36
#2019-10-22|1820.96
#2019-10-23|1822.50
#2019-10-24|1828.15
#2019-10-25|1833.12
#2019-10-28|1842.36
#2019-10-29|1842.44
#2019-10-30|1845.01
#2019-10-31|1840.81
#2019-11-01|1857.48
#2019-11-04|1869.03
#2019-11-05|1866.80
#2019-11-06|1866.87
#2019-11-07|1872.34
#2019-11-08|1871.54
#2019-11-11|1867.34
#2019-11-12|1870.28
#2019-11-13|1866.42
#2019-11-14|1865.64
#2019-11-15|1880.04
#2019-11-18|1882.45
#2019-11-19|1883.52
#2019-11-20|1875.83
#2019-11-21|1869.70
#2019-11-22|1873.26
#2019-11-25|1887.69
#2019-11-26|1890.25
#2019-11-27|1897.68
#2019-11-28|1897.16
#2019-11-29|1888.32
#2019-12-02|1874.44
#2019-12-03|1863.65
#2019-12-04|1874.51
#2019-12-05|1877.33
#2019-12-06|1892.27
#2019-12-09|1889.21
#2019-12-10|1886.84
#2019-12-11|1892.81
#2019-12-12|1907.88
#2019-12-13|1917.33
#2019-12-16|1932.29
#2019-12-17|1933.72
#2019-12-18|1933.48
#2019-12-19|1938.68
#2019-12-20|1946.36
#2019-12-23|1947.91
#2019-12-24|1948.80
#2019-12-25|1948.94
#2019-12-26|1955.76
#2019-12-27|1960.90
#2019-12-30|1952.90
#2019-12-31|1955.83
#2020-01-01|1955.88
#2020-01-02|1970.40
#2020-01-03|1959.32
#2020-01-06|1959.60
#2020-01-07|1956.94
#2020-01-08|1960.49
#2020-01-09|1973.07
#2020-01-10|1971.62
#2020-01-13|1982.22
#2020-01-14|1983.00
#2020-01-15|1985.79
#2020-01-16|1998.37
#2020-01-17|2005.46
#2020-01-20|2003.84
#2020-01-21|1995.91
#2020-01-22|1997.45
#2020-01-23|1992.63
#2020-01-24|1983.74
#2020-01-27|1952.03
#2020-01-28|1964.69
#2020-01-29|1963.44
#2020-01-30|1957.74
#2020-01-31|1931.74
#2020-02-03|1939.51
#2020-02-04|1969.32
#2020-02-05|1986.94
#2020-02-06|1995.60
#2020-02-07|1983.98
#2020-02-10|1990.55
#2020-02-11|2000.39
#2020-02-12|2013.05
#2020-02-13|2009.93
#2020-02-14|2011.73
#2020-02-17|2012.71
#2020-02-18|2004.51
#2020-02-19|2015.07
#2020-02-20|2006.61
#2020-02-21|1990.40
#2020-02-24|1926.14
#2020-02-25|1882.03
#2020-02-26|1869.97
#2020-02-27|1806.96
#2020-02-28|1773.95
#2020-03-02|1829.46
#2020-03-03|1808.97
#2020-03-04|1858.45
#2020-03-05|1816.86
#2020-03-06|1779.48
#2020-03-09|1647.45
#2020-03-10|1692.90
#2020-03-11|1627.98
#2020-03-12|1463.99
#2020-03-13|1553.51
#2020-03-16|1399.42
#2020-03-17|1449.18
#2020-03-18|1365.69
#2020-03-19|1373.76
#2020-03-20|1351.15
#2020-03-23|1301.23
#2020-03-24|1416.28
#2020-03-25|1451.64
#2020-03-26|1526.32
#2020-03-27|1481.21
#2020-03-30|1512.84
#2020-03-31|1506.54
#2020-04-01|1448.28
#2020-04-02|1468.66
#2020-04-03|1446.00
#2020-04-06|1528.67
#2020-04-07|1543.86
#2020-04-08|1577.69
#2020-04-09|1608.17
#2020-04-10|1608.53
#2020-04-13|1595.78
#2020-04-14|1633.90
#2020-04-15|1593.97
#2020-04-16|1596.93
#2020-04-17|1641.69
#2020-04-20|1624.95
#2020-04-21|1574.36
#2020-04-22|1604.53
#2020-04-23|1610.49
#2020-04-24|1618.16
#2020-04-27|1648.58
#2020-04-28|1652.73
#2020-04-29|1695.50
#2020-04-30|1680.73
#2020-05-01|1644.29
#2020-05-04|1631.47
#2020-05-05|1648.03
#2020-05-06|1639.74
#2020-05-07|1655.75
#2020-05-08|1685.38
#2020-05-11|1683.88
#2020-05-12|1660.48
#2020-05-13|1631.55
#2020-05-14|1631.99
#2020-05-15|1639.69
#2020-05-18|1690.44
#2020-05-19|1685.65
#2020-05-20|1711.34
#2020-05-21|1699.88
#2020-05-22|1695.08
#2020-05-25|1703.38
#2020-05-26|1730.92
#2020-05-27|1749.14
#2020-05-28|1753.59
#2020-05-29|1755.41
#2020-06-01|1774.06
#2020-06-02|1796.06
#2020-06-03|1829.59
#2020-06-04|1828.33
#2020-06-05|1871.23
#2020-06-08|1888.45
#2020-06-09|1875.37
#2020-06-10|1866.14
#2020-06-11|1773.22
#2020-06-12|1782.98
#2020-06-15|1787.82
#2020-06-16|1825.92
#2020-06-17|1824.56
#2020-06-18|1822.94
#2020-06-19|1819.19
#2020-06-22|1826.57
#2020-06-23|1842.39
#2020-06-24|1797.85
#2020-06-25|1809.05
#2020-06-26|1778.34
#2020-06-29|1796.98
#2020-06-30|1816.46
#2020-07-01|1826.26
#2020-07-02|1843.19
#2020-07-03|1843.78
#2020-07-06|1875.49
#2020-07-07|1857.09
#2020-07-08|1867.74
#2020-07-09|1858.27
#2020-07-10|1872.12
#2020-07-13|1866.04
#2020-07-14|1877.09
#2020-07-15|1901.28
#2020-07-16|1890.97
#2020-07-17|1897.44
#2020-07-20|1912.71
#2020-07-21|1925.29
#2020-07-22|1930.23
#2020-07-23|1916.26
#2020-07-24|1897.87
#2020-07-27|1914.65
#2020-07-28|1908.24
#2020-07-29|1926.93
#2020-07-30|1914.50
#2020-07-31|1917.77
#2020-08-03|1930.55
#2020-08-04|1941.03
#2020-08-05|1960.22
#2020-08-06|1964.68
#2020-08-07|1961.37
#2020-08-10|1966.04
#2020-08-11|1963.82
#2020-08-12|1986.35
#2020-08-13|1984.71
#2020-08-14|1978.60
#2020-08-17|1987.28
#2020-08-18|1990.56
#2020-08-19|1986.37
#2020-08-20|1978.97
#2020-08-21|1982.04
#2020-08-24|2004.73
#2020-08-25|2009.08
#2020-08-26|2025.89
#2020-08-27|2025.56
#2020-08-28|2037.72
#2020-08-31|2031.45
#2020-09-01|2043.94
#2020-09-02|2064.12
#2020-09-03|2010.40
#2020-09-04|1989.41
#2020-09-07|1996.40
#2020-09-08|1954.01
#2020-09-09|1985.07
#2020-09-10|1964.27
#2020-09-11|1963.72
#2020-09-14|1988.40
#2020-09-15|1999.09
#2020-09-16|1997.79
#2020-09-17|1980.75
#2020-09-18|1968.39
#2020-09-21|1930.87
#2020-09-22|1940.27
#2020-09-23|1909.89
#2020-09-24|1901.37
#2020-09-25|1922.25
#2020-09-28|1954.52
#2020-09-29|1949.88
#2020-09-30|1960.69
#2020-10-01|1973.33
#2020-10-02|1962.24
#2020-10-05|1996.33
#2020-10-06|1982.75
#2020-10-07|2005.67
#2020-10-08|2022.58
#2020-10-09|2039.15
#2020-10-12|2064.47
#2020-10-13|2052.44
#2020-10-14|2045.08
#2020-10-15|2028.78
#2020-10-16|2033.69
#2020-10-19|2016.87
#2020-10-20|2022.84
#2020-10-21|2017.42
#2020-10-22|2023.24
#2020-10-23|2030.13
#2020-10-26|1997.13
#2020-10-27|1989.27
#2020-10-28|1929.09
#2020-10-29|1937.40
#2020-10-30|1916.83
#2020-11-02|1939.84
#2020-11-03|1981.14
#2020-11-04|2014.06
#2020-11-05|2059.86
#2020-11-06|2061.07
#2020-11-09|2095.98
#2020-11-10|2098.42
#2020-11-11|2109.79
#2020-11-12|2094.67
#2020-11-13|2114.64
#2020-11-16|2142.66
#2020-11-17|2140.12
#2020-11-18|2131.00
#2020-11-19|2130.80
#2020-11-20|2128.86
#2020-11-23|2140.64
#2020-11-24|2170.64
#2020-11-25|2169.58
#2020-11-26|2172.07
#2020-11-27|2180.80
#2020-11-30|2162.63
#2020-12-01|2187.29
#2020-12-02|2192.18
#2020-12-03|2200.81
#2020-12-04|2220.91
#2020-12-07|2218.77
#2020-12-08|2224.71
#2020-12-09|2213.95
#2020-12-10|2215.12
#2020-12-11|2209.67
#2020-12-14|2206.22
#2020-12-15|2226.05
#2020-12-16|2236.68
#2020-12-17|2254.30
#2020-12-18|2246.36
#2020-12-21|2227.24
#2020-12-22|2227.47
#2020-12-23|2237.69
#2020-12-24|2242.99
#2020-12-25|2243.38
#2020-12-28|2253.33
#2020-12-29|2256.01
#2020-12-30|2266.22
#2020-12-31|2269.00
#2021-01-01|2269.15
#2021-01-04|2256.85
#2021-01-05|2270.51
#2021-01-06|2288.54
#2021-01-07|2315.42
#2021-01-08|2332.04
#2021-01-11|2314.31
#2021-01-12|2320.79
#2021-01-13|2325.51
#2021-01-14|2328.83
#2021-01-15|2308.23
#2021-01-18|2307.90
#2021-01-19|2327.24
#2021-01-20|2354.46
#2021-01-21|2356.46
#2021-01-22|2346.54
#2021-01-25|2349.79
#2021-01-26|2343.58
#2021-01-27|2293.74
#2021-01-28|2302.70
#2021-01-29|2263.93
#2021-02-01|2299.40
#2021-02-02|2331.40
#2021-02-03|2338.11
#2021-02-04|2354.47
#2021-02-05|2367.73
#2021-02-08|2385.85
#2021-02-09|2388.24
#2021-02-10|2391.68
#2021-02-11|2397.74
#2021-02-12|2407.05
#2021-02-15|2416.74
#2021-02-16|2416.08
#2021-02-17|2407.56
#2021-02-18|2392.33
#2021-02-19|2399.65
#2021-02-22|2379.08
#2021-02-23|2379.11
#2021-02-24|2392.32
#2021-02-25|2359.84
#2021-02-26|2328.25
#2021-03-01|2375.88
#2021-03-02|2363.11
#2021-03-03|2349.25
#2021-03-04|2317.00
#2021-03-05|2332.44
#2021-03-08|2325.29
#2021-03-09|2354.23
#2021-03-10|2369.20
#2021-03-11|2401.13
#2021-03-12|2400.63
#2021-03-15|2408.94
#2021-03-16|2409.36
#2021-03-17|2411.03
#2021-03-18|2390.64
#2021-03-19|2383.94
#2021-03-22|2393.53
#2021-03-23|2370.45
#2021-03-24|2351.82
#2021-03-25|2356.74
#2021-03-26|2390.68
#2021-03-29|2383.88
#2021-03-30|2386.43
#2021-03-31|2393.54
#2021-04-01|2422.50
#2021-04-02|2422.98
#2021-04-05|2445.18
#2021-04-06|2451.77
#2021-04-07|2451.75
#2021-04-08|2465.19
#2021-04-09|2473.10
#2021-04-12|2468.59
#2021-04-13|2476.47
#2021-04-14|2478.67
#2021-04-15|2500.00
#2021-04-16|2511.57
#2021-04-19|2502.70
#2021-04-20|2481.18
#2021-04-21|2496.28
#2021-04-22|2487.84
#2021-04-23|2509.78
#2021-04-26|2522.14
#2021-04-27|2521.56
#2021-04-28|2523.03
#2021-04-29|2531.79
#2021-04-30|2509.22
#2021-05-03|2514.93
#2021-05-04|2493.02
#2021-05-05|2499.78
#2021-05-06|2513.30
#2021-05-07|2538.17
#2021-05-10|2522.26
#2021-05-11|2493.60
#2021-05-12|2451.69
#2021-05-13|2463.04
#2021-05-14|2500.11
#2021-05-17|2497.79
#2021-05-18|2497.27
#2021-05-19|2481.43
#2021-05-20|2505.62
#2021-05-21|2508.16
#2021-05-24|2525.21
#2021-05-25|2526.96
#2021-05-26|2534.41
#2021-05-27|2539.78
#2021-05-28|2545.45
#2021-05-31|2548.35
#2021-06-01|2558.21
#2021-06-02|2559.97
#2021-06-03|2548.02
#2021-06-04|2564.86
#2021-06-07|2569.82
#2021-06-08|2571.97
#2021-06-09|2566.17
#2021-06-10|2574.39
#2021-06-11|2581.01
#2021-06-14|2585.11
#2021-06-15|2580.97
#2021-06-16|2572.36
#2021-06-17|2558.89
#2021-06-18|2525.83
#2021-06-21|2550.60
#2021-06-22|2560.23
#2021-06-23|2562.76
#2021-06-24|2577.32
#2021-06-25|2588.69
#2021-06-28|2586.53
#2021-06-29|2585.37
#2021-06-30|2580.98
#2021-07-01|2590.53
#2021-07-02|2598.88
#2021-07-05|2602.48
#2021-07-06|2592.42
#2021-07-07|2596.00
#2021-07-08|2568.60
#2021-07-09|2596.24
#2021-07-12|2607.33
#2021-07-13|2599.61
#2021-07-14|2597.10
#2021-07-15|2589.17
#2021-07-16|2572.75
#2021-07-19|2527.86
#2021-07-20|2554.18
#2021-07-21|2579.67
#2021-07-22|2589.41
#2021-07-23|2607.90
#2021-07-26|2606.52
#2021-07-27|2588.94
#2021-07-28|2595.42
#2021-07-29|2617.98
#2021-07-30|2599.29
#2021-08-02|2604.75
#2021-08-03|2616.61
#2021-08-04|2613.84
#2021-08-05|2627.09
#2021-08-06|2624.04
#2021-08-09|2621.99
#2021-08-10|2625.77
#2021-08-11|2632.52
#2021-08-12|2635.86
#2021-08-13|2638.68
#2021-08-16|2634.03
#2021-08-17|2612.48
#2021-08-18|2597.72
#2021-08-19|2579.26
#2021-08-20|2591.96
#2021-08-23|2620.66
#2021-08-24|2636.03
#2021-08-25|2641.95
#2021-08-26|2627.40
#2021-08-27|2651.09
#2021-08-30|2661.80
#2021-08-31|2662.84
#2021-09-01|2670.61
#2021-09-02|2679.38
#2021-09-03|2678.53
#2021-09-06|2682.73
#2021-09-07|2671.66
#2021-09-08|2656.64
#2021-09-09|2646.04
#2021-09-10|2635.07
#2021-09-13|2636.96
#2021-09-14|2624.94
#2021-09-15|2633.59
#2021-09-16|2628.51
#2021-09-17|2609.30
#2021-09-20|2562.48
#2021-09-21|2569.57
#2021-09-22|2592.26
#2021-09-23|2623.16
#2021-09-24|2615.25
#2021-09-27|2612.23
#2021-09-28|2561.71
#2021-09-29|2559.61
#2021-09-30|2542.26
#2021-10-01|2557.72
#2021-10-04|2533.15
#2021-10-05|2552.77
#2021-10-06|2548.34
#2021-10-07|2580.95
#2021-10-08|2577.82
#2021-10-11|2569.49
#2021-10-12|2564.12
#2021-10-13|2577.25
#2021-10-14|2615.01
#2021-10-15|2635.35
#2021-10-18|2639.00
#2021-10-19|2657.62
#2021-10-20|2668.85
#2021-10-21|2671.96
#2021-10-22|2670.16
#2021-10-25|2679.17
#2021-10-26|2683.11
#2021-10-27|2664.64
#2021-10-28|2686.93
#2021-10-29|2680.96
#2021-11-01|2693.97
#2021-11-02|2697.51
#2021-11-03|2712.83
#2021-11-04|2720.88
#2021-11-05|2728.74
#2021-11-08|2734.71
#2021-11-09|2729.05
#2021-11-10|2709.10
#2021-11-11|2710.72
#2021-11-12|2726.87
#2021-11-15|2728.93
#2021-11-16|2734.06
#2021-11-17|2723.95
#2021-11-18|2722.65
#2021-11-19|2713.26
#2021-11-22|2700.41
#2021-11-23|2691.33
#2021-11-24|2693.94
#2021-11-25|2698.17
#2021-11-26|2631.88
#2021-11-29|2650.70
#2021-11-30|2607.42
#2021-12-01|2597.03
#2021-12-02|2620.65
#2021-12-03|2595.37
#2021-12-06|2618.83
#2021-12-07|2674.99
#2021-12-08|2685.94
#2021-12-09|2667.76
#2021-12-10|2676.33
#2021-12-13|2652.62
#2021-12-14|2631.59
#2021-12-15|2657.26
#2021-12-16|2650.35
#2021-12-17|2631.60
#2021-12-20|2596.34
#2021-12-21|2640.90
#2021-12-22|2668.39
#2021-12-23|2687.73
#2021-12-24|2689.13
#2021-12-27|2714.67
#2021-12-28|2714.25
#2021-12-29|2717.68
#2021-12-30|2714.25
#2021-12-31|2713.52
#2022-01-03|2722.25
#2022-01-04|2727.07
#2022-01-05|2685.93
#2022-01-06|2673.95
#2022-01-07|2670.29
#2022-01-10|2661.15
#2022-01-11|2686.23
#2022-01-12|2704.26
#2022-01-13|2688.69
#2022-01-14|2672.98
#2022-01-17|2674.78
#2022-01-18|2629.48
#2022-01-19|2612.19
#2022-01-20|2600.62
#2022-01-21|2552.39
#2022-01-24|2532.96
#2022-01-25|2509.45
#2022-01-26|2513.27
#2022-01-27|2491.49
#2022-01-28|2527.09
#2022-01-31|2573.14
#2022-02-01|2596.80
#2022-02-02|2612.50
#2022-02-03|2567.37
#2022-02-04|2577.35
#2022-02-07|2576.45
#2022-02-08|2591.47
#2022-02-09|2633.76
#2022-02-10|2608.29
#2022-02-11|2569.21
#2022-02-14|2543.38
#2022-02-15|2582.05
#2022-02-16|2588.69
#2022-02-17|2548.46
#2022-02-18|2526.69
#2022-02-21|2518.49
#2022-02-22|2496.28
#2022-02-23|2465.02
#2022-02-24|2453.50
#2022-02-25|2514.92
#2022-02-28|2513.74
#2022-03-01|2476.28
#2022-03-02|2505.08
#2022-03-03|2487.15
#2022-03-04|2444.33
#2022-03-07|2378.55
#2022-03-08|2361.86
#2022-03-09|2432.41
#2022-03-10|2425.24
#2022-03-11|2401.18
#2022-03-14|2382.51
#2022-03-15|2403.43
#2022-03-16|2471.04
#2022-03-17|2515.80
#2022-03-18|2538.70
#2022-03-21|2535.77
#2022-03-22|2563.51
#2022-03-23|2540.82
#2022-03-24|2562.37
#2022-03-25|2565.73
#2022-03-28|2576.49
#2022-03-29|2618.69
#2022-03-30|2610.59
#2022-03-31|2576.23
#2022-04-01|2582.84
#2022-04-04|2604.82
#2022-04-05|2578.16
#2022-04-06|2545.69
#2022-04-07|2543.91
#2022-04-08|2543.14
#2022-04-11|2510.41
#2022-04-12|2502.54
#2022-04-13|2525.02
#2022-04-14|2505.68
#2022-04-15|2504.51
#2022-04-18|2499.17
#2022-04-19|2523.24
#2022-04-20|2529.85
#2022-04-21|2500.24
#2022-04-22|2437.25
#2022-04-25|2427.11
#2022-04-26|2373.92
#2022-04-27|2370.61
#2022-04-28|2415.38
#2022-04-29|2368.82
#2022-05-02|2369.00
#2022-05-03|2378.68
#2022-05-04|2419.47
#2022-05-05|2355.04
#2022-05-06|2327.93
#2022-05-09|2252.59
#2022-05-10|2254.49
#2022-05-11|2236.60
#2022-05-12|2221.60
#2022-05-13|2275.17
#2022-05-16|2270.45
#2022-05-17|2320.46
#2022-05-18|2255.46
#2022-05-19|2242.32
#2022-05-20|2250.64
#2022-05-23|2285.93
#2022-05-24|2263.44
#2022-05-25|2281.77
#2022-05-26|2317.76
#2022-05-27|2369.26
#2022-05-30|2382.96
#2022-05-31|2368.02
#2022-06-01|2349.34
#2022-06-02|2383.32
#2022-06-03|2357.21
#2022-06-06|2367.76
#2022-06-07|2378.12
#2022-06-08|2363.08
#2022-06-09|2313.72
#2022-06-10|2247.53
#2022-06-13|2161.40
#2022-06-14|2147.86
#2022-06-15|2174.23
#2022-06-16|2114.15
#2022-06-17|2115.49
#2022-06-20|2122.72
#2022-06-21|2162.50
#2022-06-22|2151.45
#2022-06-23|2159.74
#2022-06-24|2219.75
#2022-06-27|2226.97
#2022-06-28|2196.24
#2022-06-29|2183.82
#2022-06-30|2158.49
#2022-07-01|2168.63
#2022-07-04|2174.00
#2022-07-05|2163.09
#2022-07-06|2166.39
#2022-07-07|2202.73
#2022-07-08|2205.66
#2022-07-11|2174.71
#2022-07-12|2158.32
#2022-07-13|2152.60
#2022-07-14|2133.20
#2022-07-15|2169.65
#2022-07-18|2174.44
#2022-07-19|2222.46
#2022-07-20|2235.59
#2022-07-21|2251.21
#2022-07-22|2238.76
#2022-07-25|2240.41
#2022-07-26|2219.85
#2022-07-27|2260.22
#2022-07-28|2288.57
#2022-07-29|2316.59
#2022-08-01|2316.42
#2022-08-02|2299.03
#2022-08-03|2323.08
#2022-08-04|2329.29
#2022-08-05|2326.50
#2022-08-08|2332.59
#2022-08-09|2320.48
#2022-08-10|2365.73
#2022-08-11|2371.23
#2022-08-12|2396.92
#2022-08-15|2400.71
#2022-08-16|2404.09
#2022-08-17|2384.99
#2022-08-18|2388.38
#2022-08-19|2355.40
#2022-08-22|2311.09
#2022-08-23|2308.02
#2022-08-24|2313.63
#2022-08-25|2343.44
#2022-08-26|2286.00
#2022-08-29|2264.67
#2022-08-30|2245.25
#2022-08-31|2232.42
#2022-09-01|2215.93
#2022-09-02|2211.85
#2022-09-05|2204.43
#2022-09-06|2196.10
#2022-09-07|2219.56
#2022-09-08|2235.62
#2022-09-09|2275.40
#2022-09-12|2305.28
#2022-09-13|2227.91
#2022-09-14|2223.37
#2022-09-15|2203.32
#2022-09-16|2180.35
#2022-09-19|2188.50
#2022-09-20|2168.66
#2022-09-21|2138.10
#2022-09-22|2110.10
#2022-09-23|2064.38
#2022-09-26|2038.68
#2022-09-27|2036.03
#2022-09-28|2061.43
#2022-09-29|2029.55
#2022-09-30|2016.58
#2022-10-03|2056.31
#2022-10-04|2123.87
#2022-10-05|2117.85
#2022-10-06|2102.07
#2022-10-07|2051.04
#2022-10-10|2030.98
#2022-10-11|2012.75
#2022-10-12|2006.76
#2022-10-13|2040.12
#2022-10-14|2013.09
#2022-10-17|2059.95
#2022-10-18|2083.82
#2022-10-19|2064.28
#2022-10-20|2055.26
#2022-10-21|2081.95
#2022-10-24|2099.42
#2022-10-25|2135.24
#2022-10-26|2134.75
#2022-10-27|2129.17
#2022-10-28|2156.00
#2022-10-31|2146.47
#2022-11-01|2150.68
#2022-11-02|2113.03
#2022-11-03|2085.40
#2022-11-04|2123.15
#2022-11-07|2146.08
#2022-11-08|2161.09
#2022-11-09|2126.59
#2022-11-10|2222.40
#2022-11-11|2260.57
#2022-11-14|2247.69
#2022-11-15|2271.62
#2022-11-16|2252.25
#2022-11-17|2237.20
#2022-11-18|2250.13
#2022-11-21|2234.10
#2022-11-22|2259.33
#2022-11-23|2276.60
#2022-11-24|2285.18
#2022-11-25|2283.85
#2022-11-28|2252.36
#2022-11-29|2255.00
#2022-11-30|2306.59
#2022-12-01|2322.14
#2022-12-02|2317.20
#2022-12-05|2290.59
#2022-12-06|2259.50
#2022-12-07|2249.73
#2022-12-08|2265.26
#2022-12-09|2260.92
#2022-12-12|2274.69
#2022-12-13|2298.14
#2022-12-14|2291.64
#2022-12-15|2236.68
#2022-12-16|2212.18
#2022-12-19|2196.98
#2022-12-20|2197.96
#2022-12-21|2227.59
#2022-12-22|2205.23
#2022-12-23|2212.31
#2022-12-26|2212.82
#2022-12-27|2209.50
#2022-12-28|2190.22
#2022-12-29|2220.22
#2022-12-30|2212.16
#2023-01-02|2215.61
#2023-01-03|2210.57
#2023-01-04|2235.88
#2023-01-05|2215.84
#2023-01-06|2259.18
#2023-01-09|2277.55
#2023-01-10|2284.58
#2023-01-11|2308.32
#2023-01-12|2322.66
#2023-01-13|2336.28
#2023-01-16|2339.24
#2023-01-17|2337.54
#2023-01-18|2318.48
#2023-01-19|2296.04
#2023-01-20|2331.25
#2023-01-23|2355.34
#2023-01-24|2353.31
#2023-01-25|2353.45
#2023-01-26|2373.69
#2023-01-27|2380.27
#2023-01-30|2357.82
#2023-01-31|2377.32
#2023-02-01|2400.52
#2023-02-02|2433.30
#2023-02-03|2412.38
#2023-02-06|2384.14
#2023-02-07|2403.04
#2023-02-08|2389.99
#2023-02-09|2380.41
#2023-02-10|2372.00
#2023-02-13|2394.88
#2023-02-14|2397.02
#2023-02-15|2399.46
#2023-02-16|2381.51
#2023-02-17|2371.45
#2023-02-20|2375.06
#2023-02-21|2337.53
#2023-02-22|2327.59
#2023-02-23|2335.63
#2023-02-24|2307.77
#2023-02-27|2317.95
#2023-02-28|2312.30
#2023-03-01|2311.53
#2023-03-02|2320.51
#2023-03-03|2351.19
#2023-03-06|2354.97
#2023-03-07|2322.43
#2023-03-08|2319.68
#2023-03-09|2287.50
#2023-03-10|2254.63
#2023-03-13|2243.77
#2023-03-14|2268.84
#2023-03-15|2237.23
#2023-03-16|2269.33
#2023-03-17|2250.79
#2023-03-20|2267.28
#2023-03-21|2298.24
#2023-03-22|2276.78
#2023-03-23|2287.56
#2023-03-24|2282.47
#2023-03-27|2289.76
#2023-03-28|2292.68
#2023-03-29|2322.91
#2023-03-30|2341.73
#2023-03-31|2368.11
#2023-04-03|2374.71
#2023-04-04|2366.67
#2023-04-05|2357.14
#2023-04-06|2363.95
#2023-04-07|2364.75
#2023-04-10|2364.64
#2023-04-11|2375.76
#2023-04-12|2372.28
#2023-04-13|2399.55
#2023-04-14|2397.77
#2023-04-17|2400.92
#2023-04-18|2404.60
#2023-04-19|2400.72
#2023-04-20|2391.02
#2023-04-21|2389.85
#2023-04-24|2392.08
#2023-04-25|2356.94
#2023-04-26|2350.97
#2023-04-27|2380.90
#2023-04-28|2399.86
#2023-05-01|2397.77
#2023-05-02|2371.40
#2023-05-03|2364.76
#2023-05-04|2351.67
#2023-05-05|2389.46
#2023-05-08|2396.72
#2023-05-09|2383.90
#2023-05-10|2389.60
#2023-05-11|2382.34
#2023-05-12|2377.00
#2023-05-15|2387.67
#2023-05-16|2373.85
#2023-05-17|2389.67
#2023-05-18|2405.43
#2023-05-19|2406.19
#2023-05-22|2411.20
#2023-05-23|2389.43
#2023-05-24|2364.95
#2023-05-25|2369.03
#2023-05-26|2395.91
#2023-05-29|2396.91
#2023-05-30|2393.03
#2023-05-31|2372.01
#2023-06-01|2396.42
#2023-06-02|2437.30
#2023-06-05|2431.68
#2023-06-06|2440.57
#2023-06-07|2438.49
#2023-06-08|2449.44
#2023-06-09|2451.98
#2023-06-12|2467.25
#2023-06-13|2488.60
#2023-06-14|2493.00
#2023-06-15|2517.84
#2023-06-16|2516.88
#2023-06-19|2510.36
#2023-06-20|2495.24
#2023-06-21|2483.91
#2023-06-22|2484.07
#2023-06-23|2460.88
#2023-06-26|2455.16
#2023-06-27|2478.96
#2023-06-28|2479.94
#2023-06-29|2487.48
#2023-06-30|2514.58
#2023-07-03|2521.95
#2023-07-04|2524.03
#2023-07-05|2512.55
#2023-07-06|2480.37
#2023-07-07|2480.84
#2023-07-10|2488.45
#2023-07-11|2509.79
#2023-07-12|2539.40
#2023-07-13|2567.96
#2023-07-14|2568.00
#2023-07-17|2571.99
#2023-07-18|2587.13
#2023-07-19|2591.10
#2023-07-20|2577.47
#2023-07-21|2576.22
#2023-07-24|2580.44
#2023-07-25|2590.88
#2023-07-26|2590.19
#2023-07-27|2581.61
#2023-07-28|2601.85
#2023-07-31|2609.57
#2023-08-01|2596.08
#2023-08-02|2553.52
#2023-08-03|2544.76
#2023-08-04|2543.13
#2023-08-07|2555.89
#2023-08-08|2539.75
#2023-08-09|2533.32
#2023-08-10|2539.10
#2023-08-11|2528.05
#2023-08-14|2529.28
#2023-08-15|2504.76
#2023-08-16|2487.29
#2023-08-17|2467.73
#2023-08-18|2462.31
#2023-08-21|2471.55
#2023-08-22|2470.78
#2023-08-23|2493.20
#2023-08-24|2472.10
#2023-08-25|2475.41
#2023-08-28|2494.50
#2023-08-29|2528.40
#2023-08-30|2540.60
#2023-08-31|2532.93
#2023-09-01|2537.64
#2023-09-04|2540.01
#2023-09-05|2522.83
#2023-09-06|2506.90
#2023-09-07|2497.55
#2023-09-08|2501.21
#2023-09-11|2516.91
#2023-09-12|2506.13
#2023-09-13|2506.15
#2023-09-14|2528.19
#2023-09-15|2511.14
#2023-09-18|2503.32
#2023-09-19|2498.66
#2023-09-20|2487.31
#2023-09-21|2443.93
#2023-09-22|2441.71
#2023-09-25|2439.79
#2023-09-26|2409.24
#2023-09-27|2407.26
#2023-09-28|2420.55
#2023-09-29|2422.44
#2023-10-02|2409.24
#2023-10-03|2374.60
#2023-10-04|2382.79
#2023-10-05|2386.06
#2023-10-06|2411.44
#2023-10-09|2420.77
#2023-10-10|2444.85
#2023-10-11|2457.73
#2023-10-12|2443.11
#2023-10-13|2423.28
#2023-10-16|2442.98
#2023-10-17|2447.29
#2023-10-18|2414.10
#2023-10-19|2391.15
#2023-10-20|2363.67
#2023-10-23|2358.24
#2023-10-24|2371.35
#2023-10-25|2345.94
#2023-10-26|2322.46
#2023-10-27|2315.03
#2023-10-30|2336.69
#2023-10-31|2344.95
#2023-11-01|2363.40
#2023-11-02|2411.98
#2023-11-03|2443.76
#2023-11-06|2449.95
#2023-11-07|2447.89
#2023-11-08|2448.85
#2023-11-09|2439.22
#2023-11-10|2454.01
#2023-11-13|2458.24
#2023-11-14|2510.84
#2023-11-15|2525.94
#2023-11-16|2521.98
#2023-11-17|2529.50
#2023-11-20|2547.90
#2023-11-21|2543.37
#2023-11-22|2548.03
#2023-11-23|2552.59
#2023-11-24|2555.59
#2023-11-27|2549.29
#2023-11-28|2553.97
#2023-11-29|2556.13
#2023-11-30|2564.17
#2023-12-01|2579.38
#2023-12-04|2571.03
#2023-12-05|2565.80
#2023-12-06|2563.02
#2023-12-07|2573.38
#2023-12-08|2585.72
#2023-12-11|2590.85
#2023-12-12|2598.78
#2023-12-13|2627.08
#2023-12-14|2658.93
#2023-12-15|2657.48
#2023-12-18|2662.42
#2023-12-19|2681.77
#2023-12-20|2655.03
#2023-12-21|2674.97
#2023-12-22|2680.15
#2023-12-25|2680.12
#2023-12-26|2691.05
#2023-12-27|2703.69
#2023-12-28|2708.14
#2023-12-29|2699.37
#2024-01-01|2699.59
#2024-01-02|2679.02
#2024-01-03|2649.97
#2024-01-04|2650.15
#2024-01-05|2653.13
#2024-01-08|2678.37
#2024-01-09|2670.23
#2024-01-10|2679.55
#2024-01-11|2674.41
#2024-01-12|2681.16
#2024-01-15|2677.47
#2024-01-16|2658.85
#2024-01-17|2633.09
#2024-01-18|2651.70
#2024-01-19|2678.04
#2024-01-22|2687.26
#2024-01-23|2689.90
#2024-01-24|2701.84
#2024-01-25|2711.54
#2024-01-26|2717.13
#2024-01-29|2733.82
#2024-01-30|2731.34
#2024-01-31|2700.79
#2024-02-01|2720.53
#2024-02-02|2739.53
#2024-02-05|2723.56
#2024-02-06|2738.21
#2024-02-07|2753.23
#2024-02-08|2754.75
#2024-02-09|2767.62
#2024-02-12|2769.91
#2024-02-13|2731.60
#2024-02-14|2755.89
#2024-02-15|2778.82
#2024-02-16|2775.98
#2024-02-19|2776.50
#2024-02-20|2766.61
#2024-02-21|2765.63
#2024-02-22|2810.66
#2024-02-23|2814.24
#2024-02-26|2806.94
#2024-02-27|2813.65
#2024-02-28|2804.20
#2024-02-29|2815.38
#2024-03-01|2836.19
#2024-03-04|2836.64
#2024-03-05|2813.12
#2024-03-06|2830.10
#2024-03-07|2857.94
#2024-03-08|2851.00
#2024-03-11|2843.67
#2024-03-12|2870.29
#2024-03-13|2870.14
#2024-03-14|2858.50
#2024-03-15|2841.11
#2024-03-18|2850.95
#2024-03-19|2858.38
#2024-03-20|2879.84
#2024-03-21|2899.01
#2024-03-22|2888.93
#2024-03-25|2884.95
#2024-03-26|2881.80
#2024-03-27|2900.35
#2024-03-28|2905.20
#2024-03-29|2905.90
#2024-04-01|2897.21
#2024-04-02|2880.47
#2024-04-03|2885.32
#2024-04-04|2867.22
#2024-04-05|2880.26
#2024-04-08|2886.70
#2024-04-09|2889.98
#2024-04-10|2864.34
#2024-04-11|2872.77
#2024-04-12|2835.48
#2024-04-15|2806.37
#2024-04-16|2786.37
#2024-04-17|2776.41
#2024-04-18|2777.24
#2024-04-19|2757.92
#2024-04-22|2780.18
#2024-04-23|2815.83
#2024-04-24|2817.79
#2024-04-25|2805.73
#2024-04-26|2833.35
#2024-04-29|2846.21
#2024-04-30|2808.22
#2024-05-01|2801.39
#2024-05-02|2823.65
#2024-05-03|2856.71
#2024-05-06|2884.13
#2024-05-07|2892.53
#2024-05-08|2890.20
#2024-05-09|2902.73
#2024-05-10|2911.15
#2024-05-13|2914.98
#2024-05-14|2928.79
#2024-05-15|2958.47
#2024-05-16|2959.43
#2024-05-17|2962.56
#2024-05-20|2967.14
#2024-05-21|2967.01
#2024-05-22|2957.64
#2024-05-23|2939.49
#2024-05-24|2951.25
#2024-05-27|2957.18
#2024-05-28|2954.57
#2024-05-29|2923.34
#2024-05-30|2914.00
#2024-05-31|2929.89
#2024-06-03|2939.65
#2024-06-04|2931.29
#2024-06-05|2962.44
#2024-06-06|2969.21
#2024-06-07|2960.09
#2024-06-10|2959.98
#2024-06-11|2956.70
#2024-06-12|2988.34
#2024-06-13|2981.44
#2024-06-14|2970.04
#2024-06-17|2985.62
#2024-06-18|2998.49
#2024-06-19|3002.43
#2024-06-20|3000.65
#2024-06-21|2990.57
#2024-06-24|2991.20
#2024-06-25|2996.24
#2024-06-26|2995.59
#2024-06-27|2998.00
#2024-06-28|2992.07
#2024-07-01|2997.56
#2024-07-02|3006.38
#2024-07-03|3029.22
#2024-07-04|3037.19
#2024-07-05|3046.31
#2024-07-08|3049.81
#2024-07-09|3046.17
#2024-07-10|3073.30
#2024-07-11|3073.13
#2024-07-12|3092.48
#2024-07-15|3095.31
#2024-07-16|3109.31
#2024-07-17|3077.83
#2024-07-18|3055.48
#2024-07-19|3030.50
#2024-07-22|3055.57
#2024-07-23|3053.88
#2024-07-24|3002.17
#2024-07-25|2987.47
#2024-07-26|3015.54
#2024-07-29|3014.54
#2024-07-30|3005.63
#2024-07-31|3046.56
#2024-08-01|3008.29
#2024-08-02|2947.71
#2024-08-05|2862.44
#2024-08-06|2885.80
#2024-08-07|2884.78
#2024-08-08|2930.03
#2024-08-09|2949.52
#2024-08-12|2950.62
#2024-08-13|2989.99
#2024-08-14|3005.84
#2024-08-15|3045.10
#2024-08-16|3057.97
#2024-08-19|3089.89
#2024-08-20|3084.96
#2024-08-21|3097.29
#2024-08-22|3079.00
#2024-08-23|3114.02
#2024-08-26|3110.94
#2024-08-27|3112.22
#2024-08-28|3097.77
#2024-08-29|3099.02
#2024-08-30|3122.91
#2024-09-02|3121.49
#2024-09-03|3064.47
#2024-09-04|3052.18
#2024-09-05|3044.13
#2024-09-06|3004.12
#2024-09-09|3023.84
#2024-09-10|3028.16
#2024-09-11|3048.61
#2024-09-12|3078.59
#2024-09-13|3102.89
#2024-09-16|3109.56
#2024-09-17|3115.20
#2024-09-18|3106.04
#2024-09-19|3156.27
#2024-09-20|3146.54
#2024-09-23|3155.18
#2024-09-24|3170.51
#2024-09-25|3166.52
#2024-09-26|3190.65
#2024-09-27|3195.90
#2024-09-30|3198.56
#2024-10-01|3170.56
#2024-10-02|3175.02
#2024-10-03|3159.89
#2024-10-04|3182.85
#2024-10-07|3164.85
#2024-10-08|3168.92
#2024-10-09|3185.08
#2024-10-10|3182.04
#2024-10-11|3203.25
#2024-10-14|3220.80
#2024-10-15|3198.96
#2024-10-16|3207.09
#2024-10-17|3207.56
#2024-10-18|3224.22
#2024-10-21|3211.22
#2024-10-22|3204.17
#2024-10-23|3179.71
#2024-10-24|3183.96
#2024-10-25|3183.50
#2024-10-28|3193.67
#2024-10-29|3193.05
#2024-10-30|3180.23
#2024-10-31|3130.21
#2024-11-01|3144.91
#2024-11-04|3143.45
#2024-11-05|3175.88
#2024-11-06|3225.57
#2024-11-07|3252.99
#2024-11-08|3255.43
#2024-11-11|3258.66
#2024-11-12|3232.68
#2024-11-13|3226.00
#2024-11-14|3212.41
#2024-11-15|3177.46
#2024-11-18|3190.10
#2024-11-19|3203.39
#2024-11-20|3200.01
#2024-11-21|3216.08
#2024-11-22|3229.76
#2024-11-25|3244.86
#2024-11-26|3249.25
#2024-11-27|3245.95
#2024-11-28|3245.42
#2024-11-29|3261.47
#2024-12-02|3266.25
#2024-12-03|3275.83
#2024-12-04|3294.25
#2024-12-05|3292.70
#2024-12-06|3299.25
#2024-12-09|3288.14
#2024-12-10|3271.24
#2024-12-11|3290.97
#2024-12-12|3276.17
#2024-12-13|3270.01
#2024-12-16|3278.27
#2024-12-17|3261.52
#2024-12-18|3187.35
#2024-12-19|3166.99
#2024-12-20|3185.71
#2024-12-23|3204.66
#2024-12-24|3232.00
#2024-12-25|3232.39
#2024-12-26|3232.49
#2024-12-27|3210.27
#2024-12-30|3180.77
#2024-12-31|3172.01
#2025-01-01|3172.33
#2025-01-02|3167.48
#2025-01-03|3197.23
#2025-01-06|3220.60
#2025-01-07|3195.60
#2025-01-08|3191.31
#2025-01-09|3191.13
#2025-01-10|3145.15
#2025-01-13|3136.53
#2025-01-14|3150.58
#2025-01-15|3200.34
#2025-01-16|3205.35
#2025-01-17|3231.96
#2025-01-20|3241.48
#2025-01-21|3266.54
#2025-01-22|3282.02
#2025-01-23|3294.31
#2025-01-24|3297.22
#2025-01-27|3260.17
#2025-01-28|3280.15
#2025-01-29|3272.76
#2025-01-30|3293.19
#2025-01-31|3278.30
#2025-02-03|3242.33
#2025-02-04|3271.48
#2025-02-05|3288.97
#2025-02-06|3301.71
#2025-02-07|3278.11
#2025-02-10|3294.77
#2025-02-11|3294.05
#2025-02-12|3291.78
#2025-02-13|3327.16
#2025-02-14|3335.31
#2025-02-17|3338.46
#2025-02-18|3348.12
#2025-02-19|3343.63
#2025-02-20|3330.75
#2025-02-21|3291.90
#2025-02-24|3276.42
#2025-02-25|3261.17
#2025-02-26|3271.71
#2025-02-27|3224.84
#2025-02-28|3250.55
#2025-03-03|3217.23
#2025-03-04|3177.17
#2025-03-05|3228.26
#2025-03-06|3194.72
#2025-03-07|3203.92
#2025-03-10|3127.91
#2025-03-11|3106.81
#2025-03-12|3122.94
#2025-03-13|3085.07
#2025-03-14|3143.80
#2025-03-17|3171.59
#2025-03-18|3155.69
#2025-03-19|3179.21
#2025-03-20|3170.15
#2025-03-21|3163.25
#2025-03-24|3205.89
#2025-03-25|3210.27
#2025-03-26|3181.00
#2025-03-27|3170.20
#2025-03-28|3120.37
#2025-03-31|3112.52
#2025-04-01|3132.03
#2025-04-02|3150.93
#2025-04-03|3022.97
#2025-04-04|2873.75
#2025-04-07|2811.68
#2025-04-08|2791.69
#2025-04-09|2959.46
#2025-04-10|2925.23
#2025-04-11|2975.05
#2025-04-14|3013.98
#2025-04-15|3022.92
#2025-04-16|2977.83
#2025-04-17|2983.99
#2025-04-18|2984.51
#2025-04-21|2945.21
#2025-04-22|2997.22
#2025-04-23|3043.35
#2025-04-24|3088.56
#2025-04-25|3105.71
#2025-04-28|3114.03
#2025-04-29|3130.10
#2025-04-30|3137.40
#2025-05-01|3146.86
#2025-05-02|3202.47
#2025-05-05|3191.02
#2025-05-06|3172.72
#2025-05-07|3181.48
#2025-05-08|3192.85
#2025-05-09|3196.13
#2025-05-12|3273.71
#2025-05-13|3293.69
#2025-05-14|3303.31
#2025-05-15|3313.95
#2025-05-16|3332.22
#2025-05-19|3338.41
#2025-05-20|3334.93
#2025-05-21|3303.40
#2025-05-22|3293.05
#2025-05-23|3281.21
#2025-05-26|3290.09
#2025-05-27|3334.99
#2025-05-28|3316.16
#2025-05-29|3328.80
#2025-05-30|3325.99
#2025-06-02|3338.60
#2025-06-03|3353.73
#2025-06-04|3364.33
#2025-06-05|3359.38
#2025-06-06|3382.19
#2025-06-09|3389.32
#2025-06-10|3405.21
#2025-06-11|3403.46
#2025-06-12|3412.53
#2025-06-13|3373.85
#2025-06-16|3404.66
#2025-06-17|3376.94
#2025-06-18|3373.30
#2025-06-19|3359.98
#2025-06-20|3361.65
#2025-06-23|3380.95
#2025-06-24|3429.54
#2025-06-25|3425.99
#2025-06-26|3455.22
#2025-06-27|3473.28
#2025-06-30|3483.51
#2025-07-01|3484.97
#2025-07-02|3500.10
#2025-07-03|3526.29
#2025-07-04|3522.50
#2025-07-07|3500.44
#2025-07-08|3500.22
#2025-07-09|3519.95
#2025-07-10|3530.41
#2025-07-11|3515.34
#2025-07-14|3520.28
#2025-07-15|3507.18
#2025-07-16|3511.84
#2025-07-17|3532.85
#2025-07-18|3539.51
#2025-07-21|3544.15
#2025-07-22|3544.99
#2025-07-23|3577.47
#2025-07-24|3580.96
#2025-07-25|3583.22
#2025-07-28|3576.88
#2025-07-29|3563.83
#2025-07-30|3557.57
#2025-07-31|3539.47
#2025-08-01|3486.64
#2025-08-04|3532.45
#2025-08-05|3528.69
#2025-08-06|3549.90
#2025-08-07|3557.99
#2025-08-08|3574.88
#2025-08-11|3566.75
#2025-08-12|3601.67
#2025-08-13|3624.94
#2025-08-14|3621.72
#2025-08-15|3617.71
#2025-08-18|3616.95
#2025-08-19|3603.18
#2025-08-20|3593.87
#2025-08-21|3584.95
#2025-08-22|3636.41
#2025-08-25|3627.52
#2025-08-26|3628.89
#2025-08-27|3632.29
#2025-08-28|3642.80
#2025-08-29|3624.97
#2025-09-01|3629.11
#2025-09-02|3600.60
#2025-09-03|3615.84
#2025-09-04|3638.06
#2025-09-05|3643.06
#2025-09-08|3655.68
#2025-09-09|3665.22
#2025-09-10|3677.01
#2025-09-11|3703.65
#2025-09-12|3705.43
#2025-09-15|3723.24
#2025-09-16|3722.52
#2025-09-17|3721.93
#2025-09-18|3736.67
#2025-09-19|3745.64
#2025-09-22|3757.54
#2025-09-23|3746.12
#2025-09-24|3732.33
#2025-09-25|3708.01
#2025-09-26|3720.94
#2025-09-29|3737.91
#2025-09-30|3753.82
#2025-10-01|3770.92
#2025-10-02|3781.64
#2025-10-03|3791.71
#2025-10-06|3799.33
#2025-10-07|3783.94
#2025-10-08|3801.51
#2025-10-09|3790.12
#2025-10-10|3708.29
#2025-10-13|3743.79
#2025-10-14|3736.99
#2025-10-15|3764.58
#2025-10-16|3756.97
#2025-10-17|3752.94
#2025-10-20|3796.22
#2025-10-21|3793.20
#2025-10-22|3775.43
#2025-10-23|3795.66
#2025-10-24|3821.18
#2025-10-27|3860.89
#2025-10-28|3864.27
#2025-10-29|3866.00
#2025-10-30|3831.06
#2025-10-31|3833.51
#2025-11-03|3839.69
#2025-11-04|3794.76
#2025-11-05|3803.52
#2025-11-06|3775.45
#2025-11-07|3774.59
#2025-11-10|3829.25
#2025-11-11|3845.51
#2025-11-12|3856.11
#2025-11-13|3808.31
#2025-11-14|3790.28
#2025-11-17|3761.12
#2025-11-18|3720.20
#2025-11-19|3727.10
#2025-11-20|3692.87
#2025-11-21|3700.51
#2025-11-24|3748.65
#2025-11-25|3785.81
#2025-11-26|3820.63
#2025-11-27|3822.65
#2025-11-28|3839.89
#2025-12-01|3824.99
#2025-12-02|3832.25
#2025-12-03|3847.02
#2025-12-04|3857.72
#2025-12-05|3863.15
#2025-12-08|3852.04
#2025-12-09|3847.35
#2025-12-10|3868.44
#2025-12-11|3884.94
#2025-12-12|3857.46
#2025-12-15|3851.69
#2025-12-16|3834.62
#2025-12-17|3805.84
#2025-12-18|3831.05
#2025-12-19|3861.11
#2025-12-22|3888.30
#2025-12-23|3902.93
#2025-12-24|3912.83
#2025-12-25|3912.40
#2025-12-26|3912.67
#2025-12-29|3903.28
#2025-12-30|3902.72
#2025-12-31|3881.75
#2026-01-01|3882.18
#2026-01-02|3903.62
#2026-01-05|3934.36
#2026-01-06|3960.51
#2026-01-07|3949.09
#2026-01-08|3944.14
#2026-01-09|3965.70
#2026-01-12|3980.21
#2026-01-13|3975.24
#2026-01-14|3968.77
#2026-01-15|3977.22
#2026-01-16|3977.51
#2026-01-19|3973.02
#2026-01-20|3917.48
#2026-01-21|3946.17
#2026-01-22|3976.90
#2026-01-23|3979.00
#2026-01-26|4003.38
#2026-01-27|4028.99
#2026-01-28|4033.81
#2026-01-29|4024.93
#2026-01-30|3999.58
#2026-02-02|3999.90
#2026-02-03|4000.28
#2026-02-04|3987.65
#2026-02-05|3934.80
#2026-02-06|3994.67
#2026-02-09|4036.47
#2026-02-10|4033.91
#2026-02-11|4034.81
#2026-02-12|3991.14
#2026-02-13|3986.27
#2026-02-16|3989.23
#2026-02-17|3990.53
#2026-02-18|4018.27
#2026-02-19|4008.67
#2026-02-20|4033.53
#2026-02-23|4006.85
#2026-02-24|4030.96
#2026-02-25|4067.69
#2026-02-26|4060.37
#2026-02-27|4045.85
#2026-03-02|4021.11
#2026-03-03|3944.08
#2026-03-04|3954.69
#2026-03-05|3938.86
#2026-03-06|3894.34
#2026-03-09|3893.08
#2026-03-10|3923.11
#2026-03-11|3917.04
#2026-03-12|3859.87
#2026-03-13|3825.84
#2026-03-16|3861.51
#2026-03-17|3883.33
#2026-03-18|3851.06
#2026-03-19|3811.33
#2026-03-20|3756.88
#2026-03-23|3776.39
#2026-03-24|3778.37
#2026-03-25|3815.97
#2026-03-26|3754.24
#2026-03-27|3700.85
#2026-03-30|3681.45
#2026-03-31|3754.33
#2026-04-01|3819.59
#2026-04-02|3808.77
#2026-04-03|3811.33
#2026-04-06|3825.88
#2026-04-07|3828.21
#2026-04-08|3954.91