Table Data - NASDAQ Global Excluding Japan Total Return Index
| Title | NASDAQ Global Excluding Japan Total Return Index |
|---|---|
| Series ID | NASDAQNQGXJPT |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:52 PM CDT |
| Notes | For more information about this series, see: NQGXJPT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 488.22 |
| 2001-04-02 | 482.28 |
| 2001-04-03 | 466.81 |
| 2001-04-04 | 468.33 |
| 2001-04-05 | 485.03 |
| 2001-04-06 | 479.04 |
| 2001-04-09 | 483.33 |
| 2001-04-10 | 494.50 |
| 2001-04-11 | 494.51 |
| 2001-04-12 | 501.21 |
| 2001-04-13 | . |
| 2001-04-16 | 498.56 |
| 2001-04-17 | 501.07 |
| 2001-04-18 | 517.03 |
| 2001-04-19 | 525.08 |
| 2001-04-20 | 522.77 |
| 2001-04-23 | 514.94 |
| 2001-04-24 | 511.02 |
| 2001-04-25 | 516.71 |
| 2001-04-26 | 520.18 |
| 2001-04-27 | 526.19 |
| 2001-04-30 | 527.05 |
| 2001-05-01 | 532.16 |
| 2001-05-02 | 532.97 |
| 2001-05-03 | 525.04 |
| 2001-05-04 | 531.21 |
| 2001-05-07 | 530.61 |
| 2001-05-08 | 529.28 |
| 2001-05-09 | 526.80 |
| 2001-05-10 | 528.72 |
| 2001-05-11 | 524.61 |
| 2001-05-14 | 522.19 |
| 2001-05-15 | 524.87 |
| 2001-05-16 | 536.30 |
| 2001-05-17 | 540.20 |
| 2001-05-18 | 541.46 |
| 2001-05-21 | 548.96 |
| 2001-05-22 | 547.82 |
| 2001-05-23 | 539.55 |
| 2001-05-24 | 540.74 |
| 2001-05-25 | 536.15 |
| 2001-05-28 | . |
| 2001-05-29 | 531.02 |
| 2001-05-30 | 523.25 |
| 2001-05-31 | 524.72 |
| 2001-06-01 | 526.30 |
| 2001-06-04 | 529.06 |
| 2001-06-05 | 535.77 |
| 2001-06-06 | 531.18 |
| 2001-06-07 | 533.25 |
| 2001-06-08 | 529.77 |
| 2001-06-11 | 524.15 |
| 2001-06-12 | 522.46 |
| 2001-06-13 | 520.16 |
| 2001-06-14 | 512.52 |
| 2001-06-15 | 510.46 |
| 2001-06-18 | 506.77 |
| 2001-06-19 | 507.35 |
| 2001-06-20 | 509.57 |
| 2001-06-21 | 513.58 |
| 2001-06-22 | 510.45 |
| 2001-06-25 | 509.39 |
| 2001-06-26 | 507.19 |
| 2001-06-27 | 505.96 |
| 2001-06-28 | 510.35 |
| 2001-06-29 | 512.77 |
| 2001-07-02 | 516.83 |
| 2001-07-03 | 514.73 |
| 2001-07-04 | . |
| 2001-07-05 | 506.79 |
| 2001-07-06 | 497.06 |
| 2001-07-09 | 499.23 |
| 2001-07-10 | 494.30 |
| 2001-07-11 | 492.14 |
| 2001-07-12 | 500.88 |
| 2001-07-13 | 503.35 |
| 2001-07-16 | 498.75 |
| 2001-07-17 | 501.04 |
| 2001-07-18 | 499.81 |
| 2001-07-19 | 503.28 |
| 2001-07-20 | 501.73 |
| 2001-07-23 | 496.03 |
| 2001-07-24 | 489.14 |
| 2001-07-25 | 492.99 |
| 2001-07-26 | 497.70 |
| 2001-07-27 | 500.69 |
| 2001-07-30 | 501.90 |
| 2001-07-31 | 505.31 |
| 2001-08-01 | 508.42 |
| 2001-08-02 | 510.48 |
| 2001-08-03 | 508.16 |
| 2001-08-06 | 503.35 |
| 2001-08-07 | 503.60 |
| 2001-08-08 | 496.12 |
| 2001-08-09 | 495.01 |
| 2001-08-10 | 496.66 |
| 2001-08-13 | 498.47 |
| 2001-08-14 | 499.08 |
| 2001-08-15 | 497.85 |
| 2001-08-16 | 497.29 |
| 2001-08-17 | 490.42 |
| 2001-08-20 | 492.05 |
| 2001-08-21 | 489.75 |
| 2001-08-22 | 493.07 |
| 2001-08-23 | 491.54 |
| 2001-08-24 | 499.75 |
| 2001-08-27 | 498.51 |
| 2001-08-28 | 492.14 |
| 2001-08-29 | 488.62 |
| 2001-08-30 | 480.71 |
| 2001-08-31 | 481.88 |
| 2001-09-03 | . |
| 2001-09-04 | 479.79 |
| 2001-09-05 | 476.62 |
| 2001-09-06 | 467.05 |
| 2001-09-07 | 459.62 |
| 2001-09-10 | 459.16 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 435.18 |
| 2001-09-18 | 431.73 |
| 2001-09-19 | 425.34 |
| 2001-09-20 | 411.34 |
| 2001-09-21 | 401.53 |
| 2001-09-24 | 417.33 |
| 2001-09-25 | 421.65 |
| 2001-09-26 | 421.16 |
| 2001-09-27 | 425.84 |
| 2001-09-28 | 435.23 |
| 2001-10-01 | 432.25 |
| 2001-10-02 | 436.14 |
| 2001-10-03 | 443.65 |
| 2001-10-04 | 446.82 |
| 2001-10-05 | 447.33 |
| 2001-10-08 | 444.51 |
| 2001-10-09 | 443.07 |
| 2001-10-10 | 452.10 |
| 2001-10-11 | 458.77 |
| 2001-10-12 | 456.96 |
| 2001-10-15 | 454.48 |
| 2001-10-16 | 458.22 |
| 2001-10-17 | 454.63 |
| 2001-10-18 | 449.81 |
| 2001-10-19 | 449.19 |
| 2001-10-22 | 454.77 |
| 2001-10-23 | 455.81 |
| 2001-10-24 | 457.14 |
| 2001-10-25 | 460.17 |
| 2001-10-26 | 463.75 |
| 2001-10-29 | 455.51 |
| 2001-10-30 | 447.55 |
| 2001-10-31 | 448.61 |
| 2001-11-01 | 456.71 |
| 2001-11-02 | 457.79 |
| 2001-11-05 | 464.26 |
| 2001-11-06 | 469.13 |
| 2001-11-07 | 469.80 |
| 2001-11-08 | 471.96 |
| 2001-11-09 | 471.21 |
| 2001-11-12 | 468.83 |
| 2001-11-13 | 477.03 |
| 2001-11-14 | 478.90 |
| 2001-11-15 | 479.58 |
| 2001-11-16 | 480.37 |
| 2001-11-19 | 484.91 |
| 2001-11-20 | 480.77 |
| 2001-11-21 | 478.41 |
| 2001-11-22 | . |
| 2001-11-23 | 482.95 |
| 2001-11-26 | 486.21 |
| 2001-11-27 | 483.47 |
| 2001-11-28 | 476.15 |
| 2001-11-29 | 479.58 |
| 2001-11-30 | 480.78 |
| 2001-12-03 | 477.10 |
| 2001-12-04 | 483.70 |
| 2001-12-05 | 495.28 |
| 2001-12-06 | 496.05 |
| 2001-12-07 | 492.60 |
| 2001-12-10 | 485.03 |
| 2001-12-11 | 484.22 |
| 2001-12-12 | 484.40 |
| 2001-12-13 | 477.34 |
| 2001-12-14 | 477.89 |
| 2001-12-17 | 484.22 |
| 2001-12-18 | 486.67 |
| 2001-12-19 | 486.67 |
| 2001-12-20 | 482.85 |
| 2001-12-21 | 485.04 |
| 2001-12-24 | 484.51 |
| 2001-12-25 | . |
| 2001-12-26 | 486.71 |
| 2001-12-27 | 491.70 |
| 2001-12-28 | 493.65 |
| 2001-12-31 | 491.24 |
| 2002-01-01 | . |
| 2002-01-02 | 493.04 |
| 2002-01-03 | 498.14 |
| 2002-01-04 | 500.73 |
| 2002-01-07 | 497.60 |
| 2002-01-08 | 495.30 |
| 2002-01-09 | 493.56 |
| 2002-01-10 | 492.84 |
| 2002-01-11 | 489.92 |
| 2002-01-14 | 485.16 |
| 2002-01-15 | 487.10 |
| 2002-01-16 | 479.43 |
| 2002-01-17 | 483.69 |
| 2002-01-18 | 480.15 |
| 2002-01-21 | . |
| 2002-01-22 | 477.30 |
| 2002-01-23 | 481.02 |
| 2002-01-24 | 483.42 |
| 2002-01-25 | 481.98 |
| 2002-01-28 | 482.34 |
| 2002-01-29 | 472.21 |
| 2002-01-30 | 473.79 |
| 2002-01-31 | 479.96 |
| 2002-02-01 | 478.06 |
| 2002-02-04 | 469.46 |
| 2002-02-05 | 466.41 |
| 2002-02-06 | 463.20 |
| 2002-02-07 | 462.96 |
| 2002-02-08 | 468.43 |
| 2002-02-11 | 474.69 |
| 2002-02-12 | 473.37 |
| 2002-02-13 | 476.94 |
| 2002-02-14 | 477.70 |
| 2002-02-15 | 473.72 |
| 2002-02-18 | . |
| 2002-02-19 | 464.72 |
| 2002-02-20 | 467.62 |
| 2002-02-21 | 463.74 |
| 2002-02-22 | 465.59 |
| 2002-02-25 | 471.79 |
| 2002-02-26 | 472.81 |
| 2002-02-27 | 474.71 |
| 2002-02-28 | 473.60 |
| 2002-03-01 | 482.13 |
| 2002-03-04 | 492.78 |
| 2002-03-05 | 490.92 |
| 2002-03-06 | 496.97 |
| 2002-03-07 | 497.17 |
| 2002-03-08 | 499.40 |
| 2002-03-11 | 499.92 |
| 2002-03-12 | 497.45 |
| 2002-03-13 | 494.62 |
| 2002-03-14 | 495.51 |
| 2002-03-15 | 500.12 |
| 2002-03-18 | 501.28 |
| 2002-03-19 | 503.08 |
| 2002-03-20 | 497.38 |
| 2002-03-21 | 497.61 |
| 2002-03-22 | 496.61 |
| 2002-03-25 | 490.41 |
| 2002-03-26 | 492.45 |
| 2002-03-27 | 494.27 |
| 2002-03-28 | 496.59 |
| 2002-03-29 | . |
| 2002-04-01 | 497.35 |
| 2002-04-02 | 494.03 |
| 2002-04-03 | 490.48 |
| 2002-04-04 | 489.68 |
| 2002-04-05 | 488.62 |
| 2002-04-08 | 487.21 |
| 2002-04-09 | 485.50 |
| 2002-04-10 | 490.72 |
| 2002-04-11 | 482.05 |
| 2002-04-12 | 484.87 |
| 2002-04-15 | 483.89 |
| 2002-04-16 | 493.40 |
| 2002-04-17 | 494.13 |
| 2002-04-18 | 493.29 |
| 2002-04-19 | 493.60 |
| 2002-04-22 | 487.77 |
| 2002-04-23 | 485.60 |
| 2002-04-24 | 483.46 |
| 2002-04-25 | 482.24 |
| 2002-04-26 | 477.27 |
| 2002-04-29 | 473.77 |
| 2002-04-30 | 478.11 |
| 2002-05-01 | 481.09 |
| 2002-05-02 | 480.04 |
| 2002-05-03 | 477.47 |
| 2002-05-06 | 470.97 |
| 2002-05-07 | 468.12 |
| 2002-05-08 | 481.63 |
| 2002-05-09 | 476.56 |
| 2002-05-10 | 470.92 |
| 2002-05-13 | 477.00 |
| 2002-05-14 | 484.37 |
| 2002-05-15 | 485.04 |
| 2002-05-16 | 486.00 |
| 2002-05-17 | 489.46 |
| 2002-05-20 | 484.66 |
| 2002-05-21 | 480.13 |
| 2002-05-22 | 481.00 |
| 2002-05-23 | 483.77 |
| 2002-05-24 | 480.55 |
| 2002-05-27 | . |
| 2002-05-28 | 477.98 |
| 2002-05-29 | 475.71 |
| 2002-05-30 | 473.93 |
| 2002-05-31 | 475.09 |
| 2002-06-03 | 466.91 |
| 2002-06-04 | 465.05 |
| 2002-06-05 | 465.92 |
| 2002-06-06 | 460.34 |
| 2002-06-07 | 458.37 |
| 2002-06-10 | 459.22 |
| 2002-06-11 | 454.74 |
| 2002-06-12 | 454.10 |
| 2002-06-13 | 449.86 |
| 2002-06-14 | 446.47 |
| 2002-06-17 | 457.61 |
| 2002-06-18 | 457.79 |
| 2002-06-19 | 451.48 |
| 2002-06-20 | 446.16 |
| 2002-06-21 | 441.62 |
| 2002-06-24 | 440.09 |
| 2002-06-25 | 436.95 |
| 2002-06-26 | 434.90 |
| 2002-06-27 | 440.68 |
| 2002-06-28 | 445.58 |
| 2002-07-01 | 439.09 |
| 2002-07-02 | 428.86 |
| 2002-07-03 | 426.47 |
| 2002-07-04 | . |
| 2002-07-05 | 442.79 |
| 2002-07-08 | 440.76 |
| 2002-07-09 | 433.87 |
| 2002-07-10 | 420.91 |
| 2002-07-11 | 417.96 |
| 2002-07-12 | 417.34 |
| 2002-07-15 | 412.22 |
| 2002-07-16 | 408.27 |
| 2002-07-17 | 412.73 |
| 2002-07-18 | 407.15 |
| 2002-07-19 | 393.30 |
| 2002-07-22 | 378.80 |
| 2002-07-23 | 368.16 |
| 2002-07-24 | 379.05 |
| 2002-07-25 | 381.84 |
| 2002-07-26 | 384.54 |
| 2002-07-29 | 403.04 |
| 2002-07-30 | 405.48 |
| 2002-07-31 | 406.89 |
| 2002-08-01 | 395.63 |
| 2002-08-02 | 389.59 |
| 2002-08-05 | 376.95 |
| 2002-08-06 | 385.76 |
| 2002-08-07 | 390.81 |
| 2002-08-08 | 402.25 |
| 2002-08-09 | 405.19 |
| 2002-08-12 | 402.62 |
| 2002-08-13 | 397.98 |
| 2002-08-14 | 406.42 |
| 2002-08-15 | 412.16 |
| 2002-08-16 | 413.34 |
| 2002-08-19 | 421.44 |
| 2002-08-20 | 416.52 |
| 2002-08-21 | 422.08 |
| 2002-08-22 | 427.19 |
| 2002-08-23 | 419.25 |
| 2002-08-26 | 420.88 |
| 2002-08-27 | 419.23 |
| 2002-08-28 | 410.09 |
| 2002-08-29 | 409.04 |
| 2002-08-30 | 409.01 |
| 2002-09-02 | . |
| 2002-09-03 | 393.67 |
| 2002-09-04 | 398.18 |
| 2002-09-05 | 393.12 |
| 2002-09-06 | 399.88 |
| 2002-09-09 | 400.86 |
| 2002-09-10 | 404.64 |
| 2002-09-11 | 406.66 |
| 2002-09-12 | 397.20 |
| 2002-09-13 | 396.03 |
| 2002-09-16 | 394.89 |
| 2002-09-17 | 389.36 |
| 2002-09-18 | 384.77 |
| 2002-09-19 | 375.80 |
| 2002-09-20 | 376.38 |
| 2002-09-23 | 369.19 |
| 2002-09-24 | 363.56 |
| 2002-09-25 | 370.59 |
| 2002-09-26 | 378.68 |
| 2002-09-27 | 371.06 |
| 2002-09-30 | 364.85 |
| 2002-10-01 | 374.19 |
| 2002-10-02 | 370.79 |
| 2002-10-03 | 366.87 |
| 2002-10-04 | 358.95 |
| 2002-10-07 | 352.52 |
| 2002-10-08 | 354.32 |
| 2002-10-09 | 347.36 |
| 2002-10-10 | 356.72 |
| 2002-10-11 | 370.15 |
| 2002-10-14 | 371.40 |
| 2002-10-15 | 388.24 |
| 2002-10-16 | 380.74 |
| 2002-10-17 | 389.56 |
| 2002-10-18 | 390.77 |
| 2002-10-21 | 395.57 |
| 2002-10-22 | 391.75 |
| 2002-10-23 | 391.48 |
| 2002-10-24 | 389.95 |
| 2002-10-25 | 394.13 |
| 2002-10-28 | 394.05 |
| 2002-10-29 | 387.70 |
| 2002-10-30 | 392.44 |
| 2002-10-31 | 393.62 |
| 2002-11-01 | 397.53 |
| 2002-11-04 | 403.47 |
| 2002-11-05 | 405.90 |
| 2002-11-06 | 407.61 |
| 2002-11-07 | 400.76 |
| 2002-11-08 | 397.75 |
| 2002-11-11 | 390.86 |
| 2002-11-12 | 394.28 |
| 2002-11-13 | 393.10 |
| 2002-11-14 | 401.11 |
| 2002-11-15 | 404.20 |
| 2002-11-18 | 402.95 |
| 2002-11-19 | 401.35 |
| 2002-11-20 | 405.55 |
| 2002-11-21 | 414.52 |
| 2002-11-22 | 414.15 |
| 2002-11-25 | 414.02 |
| 2002-11-26 | 406.27 |
| 2002-11-27 | 415.51 |
| 2002-11-28 | . |
| 2002-11-29 | 416.15 |
| 2002-12-02 | 416.26 |
| 2002-12-03 | 410.16 |
| 2002-12-04 | 408.65 |
| 2002-12-05 | 404.76 |
| 2002-12-06 | 406.55 |
| 2002-12-09 | 398.54 |
| 2002-12-10 | 402.60 |
| 2002-12-11 | 403.64 |
| 2002-12-12 | 402.49 |
| 2002-12-13 | 398.10 |
| 2002-12-16 | 406.09 |
| 2002-12-17 | 403.70 |
| 2002-12-18 | 397.91 |
| 2002-12-19 | 395.64 |
| 2002-12-20 | 400.17 |
| 2002-12-23 | 400.99 |
| 2002-12-24 | 399.89 |
| 2002-12-25 | . |
| 2002-12-26 | 399.46 |
| 2002-12-27 | 393.03 |
| 2002-12-30 | 394.91 |
| 2002-12-31 | 396.48 |
| 2003-01-01 | . |
| 2003-01-02 | 406.72 |
| 2003-01-03 | 408.19 |
| 2003-01-06 | 415.36 |
| 2003-01-07 | 412.06 |
| 2003-01-08 | 406.48 |
| 2003-01-09 | 412.81 |
| 2003-01-10 | 413.96 |
| 2003-01-13 | 414.19 |
| 2003-01-14 | 416.55 |
| 2003-01-15 | 411.64 |
| 2003-01-16 | 410.46 |
| 2003-01-17 | 404.88 |
| 2003-01-20 | . |
| 2003-01-21 | 398.48 |
| 2003-01-22 | 394.46 |
| 2003-01-23 | 397.18 |
| 2003-01-24 | 389.31 |
| 2003-01-27 | 381.56 |
| 2003-01-28 | 384.84 |
| 2003-01-29 | 386.98 |
| 2003-01-30 | 382.84 |
| 2003-01-31 | 386.11 |
| 2003-02-03 | 388.73 |
| 2003-02-04 | 383.64 |
| 2003-02-05 | 383.70 |
| 2003-02-06 | 379.78 |
| 2003-02-07 | 375.86 |
| 2003-02-10 | 376.36 |
| 2003-02-11 | 376.21 |
| 2003-02-12 | 371.65 |
| 2003-02-13 | 370.96 |
| 2003-02-14 | 376.72 |
| 2003-02-17 | . |
| 2003-02-18 | 384.06 |
| 2003-02-19 | 380.67 |
| 2003-02-20 | 378.82 |
| 2003-02-21 | 382.82 |
| 2003-02-24 | 377.17 |
| 2003-02-25 | 375.54 |
| 2003-02-26 | 372.34 |
| 2003-02-27 | 375.47 |
| 2003-02-28 | 378.29 |
| 2003-03-03 | 377.79 |
| 2003-03-04 | 372.50 |
| 2003-03-05 | 373.89 |
| 2003-03-06 | 370.79 |
| 2003-03-07 | 371.16 |
| 2003-03-10 | 363.23 |
| 2003-03-11 | 360.90 |
| 2003-03-12 | 358.65 |
| 2003-03-13 | 370.07 |
| 2003-03-14 | 373.39 |
| 2003-03-17 | 383.58 |
| 2003-03-18 | 385.33 |
| 2003-03-19 | 388.14 |
| 2003-03-20 | 389.28 |
| 2003-03-21 | 397.29 |
| 2003-03-24 | 385.15 |
| 2003-03-25 | 389.45 |
| 2003-03-26 | 388.06 |
| 2003-03-27 | 386.64 |
| 2003-03-28 | 385.31 |
| 2003-03-31 | 378.89 |
| 2003-04-01 | 382.86 |
| 2003-04-02 | 391.59 |
| 2003-04-03 | 390.69 |
| 2003-04-04 | 392.31 |
| 2003-04-07 | 396.02 |
| 2003-04-08 | 394.27 |
| 2003-04-09 | 390.86 |
| 2003-04-10 | 391.78 |
| 2003-04-11 | 391.39 |
| 2003-04-14 | 397.37 |
| 2003-04-15 | 401.13 |
| 2003-04-16 | 398.36 |
| 2003-04-17 | 403.49 |
| 2003-04-18 | . |
| 2003-04-21 | 402.96 |
| 2003-04-22 | 409.91 |
| 2003-04-23 | 413.62 |
| 2003-04-24 | 410.16 |
| 2003-04-25 | 405.12 |
| 2003-04-28 | 411.85 |
| 2003-04-29 | 413.19 |
| 2003-04-30 | 414.60 |
| 2003-05-01 | 415.32 |
| 2003-05-02 | 419.78 |
| 2003-05-05 | 420.92 |
| 2003-05-06 | 425.33 |
| 2003-05-07 | 423.20 |
| 2003-05-08 | 418.90 |
| 2003-05-09 | 424.08 |
| 2003-05-12 | 428.71 |
| 2003-05-13 | 428.18 |
| 2003-05-14 | 427.79 |
| 2003-05-15 | 430.81 |
| 2003-05-16 | 431.24 |
| 2003-05-19 | 422.58 |
| 2003-05-20 | 422.37 |
| 2003-05-21 | 423.21 |
| 2003-05-22 | 427.34 |
| 2003-05-23 | 428.88 |
| 2003-05-26 | . |
| 2003-05-27 | 435.49 |
| 2003-05-28 | 437.21 |
| 2003-05-29 | 437.72 |
| 2003-05-30 | 441.92 |
| 2003-06-02 | 445.53 |
| 2003-06-03 | 445.65 |
| 2003-06-04 | 451.33 |
| 2003-06-05 | 454.21 |
| 2003-06-06 | 454.52 |
| 2003-06-09 | 450.11 |
| 2003-06-10 | 452.58 |
| 2003-06-11 | 459.02 |
| 2003-06-12 | 460.54 |
| 2003-06-13 | 456.57 |
| 2003-06-16 | 465.27 |
| 2003-06-17 | 467.09 |
| 2003-06-18 | 465.86 |
| 2003-06-19 | 459.59 |
| 2003-06-20 | 459.85 |
| 2003-06-23 | 452.24 |
| 2003-06-24 | 451.77 |
| 2003-06-25 | 451.36 |
| 2003-06-26 | 453.29 |
| 2003-06-27 | 451.07 |
| 2003-06-30 | 449.70 |
| 2003-07-01 | 451.21 |
| 2003-07-02 | 456.74 |
| 2003-07-03 | 455.77 |
| 2003-07-04 | . |
| 2003-07-07 | 462.47 |
| 2003-07-08 | 463.16 |
| 2003-07-09 | 461.11 |
| 2003-07-10 | 455.95 |
| 2003-07-11 | 459.47 |
| 2003-07-14 | 463.86 |
| 2003-07-15 | 461.19 |
| 2003-07-16 | 458.49 |
| 2003-07-17 | 452.46 |
| 2003-07-18 | 456.10 |
| 2003-07-21 | 451.93 |
| 2003-07-22 | 455.53 |
| 2003-07-23 | 456.88 |
| 2003-07-24 | 457.74 |
| 2003-07-25 | 462.44 |
| 2003-07-28 | 463.62 |
| 2003-07-29 | 461.42 |
| 2003-07-30 | 459.97 |
| 2003-07-31 | 460.90 |
| 2003-08-01 | 457.16 |
| 2003-08-04 | 457.30 |
| 2003-08-05 | 452.79 |
| 2003-08-06 | 451.27 |
| 2003-08-07 | 453.89 |
| 2003-08-08 | 455.29 |
| 2003-08-11 | 457.31 |
| 2003-08-12 | 461.05 |
| 2003-08-13 | 460.67 |
| 2003-08-14 | 463.75 |
| 2003-08-15 | 464.34 |
| 2003-08-18 | 467.88 |
| 2003-08-19 | 468.82 |
| 2003-08-20 | 468.62 |
| 2003-08-21 | 469.81 |
| 2003-08-22 | 466.04 |
| 2003-08-25 | 465.20 |
| 2003-08-26 | 464.65 |
| 2003-08-27 | 466.25 |
| 2003-08-28 | 469.01 |
| 2003-08-29 | 471.15 |
| 2003-09-01 | . |
| 2003-09-02 | 476.23 |
| 2003-09-03 | 479.19 |
| 2003-09-04 | 480.55 |
| 2003-09-05 | 479.60 |
| 2003-09-08 | 484.33 |
| 2003-09-09 | 481.35 |
| 2003-09-10 | 476.05 |
| 2003-09-11 | 478.10 |
| 2003-09-12 | 479.29 |
| 2003-09-15 | 478.37 |
| 2003-09-16 | 482.99 |
| 2003-09-17 | 483.27 |
| 2003-09-18 | 488.14 |
| 2003-09-19 | 487.46 |
| 2003-09-22 | 482.42 |
| 2003-09-23 | 484.21 |
| 2003-09-24 | 478.69 |
| 2003-09-25 | 475.58 |
| 2003-09-26 | 471.56 |
| 2003-09-29 | 474.53 |
| 2003-09-30 | 471.03 |
| 2003-10-01 | 480.05 |
| 2003-10-02 | 482.19 |
| 2003-10-03 | 487.85 |
| 2003-10-06 | 489.88 |
| 2003-10-07 | 491.89 |
| 2003-10-08 | 490.88 |
| 2003-10-09 | 494.44 |
| 2003-10-10 | 494.86 |
| 2003-10-13 | 498.23 |
| 2003-10-14 | 499.24 |
| 2003-10-15 | 498.77 |
| 2003-10-16 | 500.67 |
| 2003-10-17 | 496.14 |
| 2003-10-20 | 497.93 |
| 2003-10-21 | 499.22 |
| 2003-10-22 | 493.42 |
| 2003-10-23 | 492.17 |
| 2003-10-24 | 491.05 |
| 2003-10-27 | 492.81 |
| 2003-10-28 | 498.64 |
| 2003-10-29 | 500.42 |
| 2003-10-30 | 501.02 |
| 2003-10-31 | 501.33 |
| 2003-11-03 | 505.10 |
| 2003-11-04 | 503.65 |
| 2003-11-05 | 502.80 |
| 2003-11-06 | 504.26 |
| 2003-11-07 | 505.29 |
| 2003-11-10 | 502.09 |
| 2003-11-11 | 500.65 |
| 2003-11-12 | 506.90 |
| 2003-11-13 | 508.83 |
| 2003-11-14 | 507.41 |
| 2003-11-17 | 502.19 |
| 2003-11-18 | 500.55 |
| 2003-11-19 | 501.93 |
| 2003-11-20 | 498.96 |
| 2003-11-21 | 500.13 |
| 2003-11-24 | 505.86 |
| 2003-11-25 | 507.67 |
| 2003-11-26 | 510.38 |
| 2003-11-27 | . |
| 2003-11-28 | 511.87 |
| 2003-12-01 | 517.99 |
| 2003-12-02 | 518.25 |
| 2003-12-03 | 518.48 |
| 2003-12-04 | 518.57 |
| 2003-12-05 | 515.90 |
| 2003-12-08 | 518.31 |
| 2003-12-09 | 516.37 |
| 2003-12-10 | 514.78 |
| 2003-12-11 | 518.72 |
| 2003-12-12 | 521.48 |
| 2003-12-15 | 520.10 |
| 2003-12-16 | 521.08 |
| 2003-12-17 | 521.82 |
| 2003-12-18 | 527.24 |
| 2003-12-19 | 527.37 |
| 2003-12-22 | 529.13 |
| 2003-12-23 | 531.17 |
| 2003-12-24 | 531.65 |
| 2003-12-25 | . |
| 2003-12-26 | 532.36 |
| 2003-12-29 | 537.88 |
| 2003-12-30 | 539.62 |
| 2003-12-31 | 541.24 |
| 2004-01-01 | . |
| 2004-01-02 | 542.83 |
| 2004-01-05 | 549.82 |
| 2004-01-06 | 551.24 |
| 2004-01-07 | 550.80 |
| 2004-01-08 | 554.44 |
| 2004-01-09 | 553.47 |
| 2004-01-12 | 554.63 |
| 2004-01-13 | 553.08 |
| 2004-01-14 | 555.70 |
| 2004-01-15 | 554.63 |
| 2004-01-16 | 556.16 |
| 2004-01-19 | . |
| 2004-01-20 | 559.34 |
| 2004-01-21 | 562.73 |
| 2004-01-22 | 562.68 |
| 2004-01-23 | 561.79 |
| 2004-01-26 | 563.81 |
| 2004-01-27 | 561.65 |
| 2004-01-28 | 556.40 |
| 2004-01-29 | 552.61 |
| 2004-01-30 | 552.03 |
| 2004-02-02 | 553.35 |
| 2004-02-03 | 554.55 |
| 2004-02-04 | 550.08 |
| 2004-02-05 | 551.69 |
| 2004-02-06 | 559.25 |
| 2004-02-09 | 561.34 |
| 2004-02-10 | 563.76 |
| 2004-02-11 | 567.64 |
| 2004-02-12 | 568.13 |
| 2004-02-13 | 565.78 |
| 2004-02-16 | . |
| 2004-02-17 | 571.77 |
| 2004-02-18 | 570.53 |
| 2004-02-19 | 568.05 |
| 2004-02-20 | 564.26 |
| 2004-02-23 | 562.38 |
| 2004-02-24 | 561.80 |
| 2004-02-25 | 562.83 |
| 2004-02-26 | 562.84 |
| 2004-02-27 | 563.83 |
| 2004-03-01 | 570.00 |
| 2004-03-02 | 567.33 |
| 2004-03-03 | 564.62 |
| 2004-03-04 | 567.88 |
| 2004-03-05 | 571.69 |
| 2004-03-08 | 568.32 |
| 2004-03-09 | 565.25 |
| 2004-03-10 | 556.31 |
| 2004-03-11 | 547.19 |
| 2004-03-12 | 550.93 |
| 2004-03-15 | 543.21 |
| 2004-03-16 | 547.18 |
| 2004-03-17 | 552.33 |
| 2004-03-18 | 552.37 |
| 2004-03-19 | 549.34 |
| 2004-03-22 | 541.05 |
| 2004-03-23 | 540.10 |
| 2004-03-24 | 537.82 |
| 2004-03-25 | 544.68 |
| 2004-03-26 | 544.50 |
| 2004-03-29 | 551.88 |
| 2004-03-30 | 554.54 |
| 2004-03-31 | 556.09 |
| 2004-04-01 | 561.33 |
| 2004-04-02 | 564.53 |
| 2004-04-05 | 566.82 |
| 2004-04-06 | 565.77 |
| 2004-04-07 | 565.28 |
| 2004-04-08 | 564.66 |
| 2004-04-09 | . |
| 2004-04-12 | 566.15 |
| 2004-04-13 | 559.60 |
| 2004-04-14 | 555.58 |
| 2004-04-15 | 555.35 |
| 2004-04-16 | 559.18 |
| 2004-04-19 | 560.22 |
| 2004-04-20 | 554.32 |
| 2004-04-21 | 553.94 |
| 2004-04-22 | 559.27 |
| 2004-04-23 | 559.83 |
| 2004-04-26 | 559.29 |
| 2004-04-27 | 559.98 |
| 2004-04-28 | 551.37 |
| 2004-04-29 | 546.86 |
| 2004-04-30 | 543.44 |
| 2004-05-03 | 546.84 |
| 2004-05-04 | 550.75 |
| 2004-05-05 | 552.70 |
| 2004-05-06 | 546.99 |
| 2004-05-07 | 538.88 |
| 2004-05-10 | 527.73 |
| 2004-05-11 | 532.02 |
| 2004-05-12 | 532.78 |
| 2004-05-13 | 532.54 |
| 2004-05-14 | 530.75 |
| 2004-05-17 | 525.44 |
| 2004-05-18 | 529.14 |
| 2004-05-19 | 533.61 |
| 2004-05-20 | 531.15 |
| 2004-05-21 | 534.29 |
| 2004-05-24 | 536.11 |
| 2004-05-25 | 542.71 |
| 2004-05-26 | 545.02 |
| 2004-05-27 | 550.49 |
| 2004-05-28 | 549.55 |
| 2004-05-31 | . |
| 2004-06-01 | 549.21 |
| 2004-06-02 | 551.43 |
| 2004-06-03 | 547.47 |
| 2004-06-04 | 550.75 |
| 2004-06-07 | 559.43 |
| 2004-06-08 | 559.67 |
| 2004-06-09 | 553.40 |
| 2004-06-10 | 554.65 |
| 2004-06-11 | . |
| 2004-06-14 | 547.44 |
| 2004-06-15 | 551.06 |
| 2004-06-16 | 552.25 |
| 2004-06-17 | 552.78 |
| 2004-06-18 | 554.74 |
| 2004-06-21 | 553.30 |
| 2004-06-22 | 553.13 |
| 2004-06-23 | 557.17 |
| 2004-06-24 | 558.95 |
| 2004-06-25 | 557.68 |
| 2004-06-28 | 558.23 |
| 2004-06-29 | 557.66 |
| 2004-06-30 | 559.79 |
| 2004-07-01 | 556.05 |
| 2004-07-02 | 555.79 |
| 2004-07-05 | . |
| 2004-07-06 | 551.63 |
| 2004-07-07 | 553.56 |
| 2004-07-08 | 550.75 |
| 2004-07-09 | 551.97 |
| 2004-07-12 | 551.82 |
| 2004-07-13 | 551.06 |
| 2004-07-14 | 550.20 |
| 2004-07-15 | 547.17 |
| 2004-07-16 | 546.94 |
| 2004-07-19 | 545.96 |
| 2004-07-20 | 547.72 |
| 2004-07-21 | 542.27 |
| 2004-07-22 | 540.93 |
| 2004-07-23 | 535.57 |
| 2004-07-26 | 532.99 |
| 2004-07-27 | 536.78 |
| 2004-07-28 | 536.84 |
| 2004-07-29 | 541.14 |
| 2004-07-30 | 542.01 |
| 2004-08-02 | 542.97 |
| 2004-08-03 | 541.76 |
| 2004-08-04 | 539.65 |
| 2004-08-05 | 534.52 |
| 2004-08-06 | 528.55 |
| 2004-08-09 | 527.55 |
| 2004-08-10 | 533.53 |
| 2004-08-11 | 529.92 |
| 2004-08-12 | 525.90 |
| 2004-08-13 | 527.49 |
| 2004-08-16 | 533.40 |
| 2004-08-17 | 534.41 |
| 2004-08-18 | 538.55 |
| 2004-08-19 | 539.32 |
| 2004-08-20 | 541.57 |
| 2004-08-23 | 540.95 |
| 2004-08-24 | 539.94 |
| 2004-08-25 | 543.08 |
| 2004-08-26 | 544.28 |
| 2004-08-27 | 545.96 |
| 2004-08-30 | 542.85 |
| 2004-08-31 | 544.74 |
| 2004-09-01 | 547.56 |
| 2004-09-02 | 551.71 |
| 2004-09-03 | 549.63 |
| 2004-09-06 | . |
| 2004-09-07 | 553.40 |
| 2004-09-08 | 552.30 |
| 2004-09-09 | 553.03 |
| 2004-09-10 | 557.30 |
| 2004-09-13 | 559.36 |
| 2004-09-14 | 560.54 |
| 2004-09-15 | 556.16 |
| 2004-09-16 | 558.49 |
| 2004-09-17 | 560.75 |
| 2004-09-20 | 558.64 |
| 2004-09-21 | 563.54 |
| 2004-09-22 | 557.85 |
| 2004-09-23 | 556.35 |
| 2004-09-24 | 556.76 |
| 2004-09-27 | 553.52 |
| 2004-09-28 | 556.76 |
| 2004-09-29 | 559.19 |
| 2004-09-30 | 560.41 |
| 2004-10-01 | 568.44 |
| 2004-10-04 | 570.56 |
| 2004-10-05 | 571.14 |
| 2004-10-06 | 573.62 |
| 2004-10-07 | 569.65 |
| 2004-10-08 | 568.14 |
| 2004-10-11 | 568.28 |
| 2004-10-12 | 564.66 |
| 2004-10-13 | 561.37 |
| 2004-10-14 | 558.94 |
| 2004-10-15 | 561.51 |
| 2004-10-18 | 563.19 |
| 2004-10-19 | 561.71 |
| 2004-10-20 | 561.62 |
| 2004-10-21 | 564.14 |
| 2004-10-22 | 561.10 |
| 2004-10-25 | 560.17 |
| 2004-10-26 | 565.37 |
| 2004-10-27 | 572.21 |
| 2004-10-28 | 573.51 |
| 2004-10-29 | 574.00 |
| 2004-11-01 | 575.86 |
| 2004-11-02 | 576.89 |
| 2004-11-03 | 584.09 |
| 2004-11-04 | 590.36 |
| 2004-11-05 | 593.42 |
| 2004-11-08 | 593.03 |
| 2004-11-09 | 592.80 |
| 2004-11-10 | 593.48 |
| 2004-11-11 | 598.06 |
| 2004-11-12 | 603.10 |
| 2004-11-15 | 603.60 |
| 2004-11-16 | 600.76 |
| 2004-11-17 | 605.95 |
| 2004-11-18 | 605.51 |
| 2004-11-19 | 601.17 |
| 2004-11-22 | 602.21 |
| 2004-11-23 | 603.76 |
| 2004-11-24 | 606.91 |
| 2004-11-25 | . |
| 2004-11-26 | 609.78 |
| 2004-11-29 | 609.47 |
| 2004-11-30 | 607.46 |
| 2004-12-01 | 614.79 |
| 2004-12-02 | 615.00 |
| 2004-12-03 | 615.93 |
| 2004-12-06 | 615.62 |
| 2004-12-07 | 611.45 |
| 2004-12-08 | 609.43 |
| 2004-12-09 | 609.46 |
| 2004-12-10 | 609.27 |
| 2004-12-13 | 615.08 |
| 2004-12-14 | 617.30 |
| 2004-12-15 | 621.05 |
| 2004-12-16 | 618.90 |
| 2004-12-17 | 615.33 |
| 2004-12-20 | 618.32 |
| 2004-12-21 | 621.26 |
| 2004-12-22 | 623.74 |
| 2004-12-23 | 625.90 |
| 2004-12-24 | . |
| 2004-12-27 | 626.33 |
| 2004-12-28 | 629.48 |
| 2004-12-29 | 629.50 |
| 2004-12-30 | 630.70 |
| 2004-12-31 | 630.31 |
| 2005-01-03 | 625.63 |
| 2005-01-04 | 618.16 |
| 2005-01-05 | 613.83 |
| 2005-01-06 | 614.09 |
| 2005-01-07 | 612.80 |
| 2005-01-10 | 615.23 |
| 2005-01-11 | 612.53 |
| 2005-01-12 | 614.79 |
| 2005-01-13 | 611.86 |
| 2005-01-14 | 613.70 |
| 2005-01-17 | . |
| 2005-01-18 | 617.36 |
| 2005-01-19 | 614.53 |
| 2005-01-20 | 609.49 |
| 2005-01-21 | 608.19 |
| 2005-01-24 | 607.22 |
| 2005-01-25 | 608.23 |
| 2005-01-26 | 612.98 |
| 2005-01-27 | 613.70 |
#2005-01-28| 611.79
#2005-01-31| 617.37
#2005-02-01| 620.82
#2005-02-02| 623.53
#2005-02-03| 621.61
#2005-02-04| 627.54
#2005-02-07| 626.90
#2005-02-08| 626.66
#2005-02-09| 623.41
#2005-02-10| 626.71
#2005-02-11| 631.17
#2005-02-14| 633.70
#2005-02-15| 635.59
#2005-02-16| 635.22
#2005-02-17| 633.85
#2005-02-18| 634.72
#2005-02-21| .
#2005-02-22| 630.47
#2005-02-23| 630.81
#2005-02-24| 634.37
#2005-02-25| 640.75
#2005-02-28| 639.91
#2005-03-01| 641.83
#2005-03-02| 640.78
#2005-03-03| 641.41
#2005-03-04| 648.54
#2005-03-07| 648.77
#2005-03-08| 648.38
#2005-03-09| 643.86
#2005-03-10| 642.53
#2005-03-11| 641.78
#2005-03-14| 642.24
#2005-03-15| 639.52
#2005-03-16| 635.98
#2005-03-17| 636.10
#2005-03-18| 634.71
#2005-03-21| 631.10
#2005-03-22| 628.21
#2005-03-23| 622.85
#2005-03-24| 622.95
#2005-03-25| .
#2005-03-28| 622.26
#2005-03-29| 618.99
#2005-03-30| 624.28
#2005-03-31| 626.08
#2005-04-01| 625.12
#2005-04-04| 622.82
#2005-04-05| 625.92
#2005-04-06| 627.79
#2005-04-07| 631.54
#2005-04-08| 628.01
#2005-04-11| 628.82
#2005-04-12| 629.11
#2005-04-13| 625.70
#2005-04-14| 618.90
#2005-04-15| 611.18
#2005-04-18| 609.11
#2005-04-19| 614.41
#2005-04-20| 609.64
#2005-04-21| 617.04
#2005-04-22| 615.91
#2005-04-25| 618.68
#2005-04-26| 614.68
#2005-04-27| 613.04
#2005-04-28| 607.59
#2005-04-29| 611.77
#2005-05-02| 613.62
#2005-05-03| 614.45
#2005-05-04| 621.72
#2005-05-05| 622.50
#2005-05-06| 622.26
#2005-05-09| 624.02
#2005-05-10| 619.58
#2005-05-11| 619.45
#2005-05-12| 614.97
#2005-05-13| 611.72
#2005-05-16| 614.04
#2005-05-17| 616.95
#2005-05-18| 623.66
#2005-05-19| 626.79
#2005-05-20| 625.36
#2005-05-23| 628.46
#2005-05-24| 629.01
#2005-05-25| 627.13
#2005-05-26| 630.25
#2005-05-27| 631.90
#2005-05-30| .
#2005-05-31| 628.47
#2005-06-01| 633.07
#2005-06-02| 634.65
#2005-06-03| 632.46
#2005-06-06| 633.07
#2005-06-07| 634.82
#2005-06-08| 634.77
#2005-06-09| 634.85
#2005-06-10| 634.49
#2005-06-13| 634.95
#2005-06-14| 636.52
#2005-06-15| 638.54
#2005-06-16| 641.37
#2005-06-17| 645.96
#2005-06-20| 644.34
#2005-06-21| 644.07
#2005-06-22| 645.19
#2005-06-23| 640.52
#2005-06-24| 636.65
#2005-06-27| 635.64
#2005-06-28| 639.82
#2005-06-29| 639.86
#2005-06-30| 637.44
#2005-07-01| 637.82
#2005-07-04| .
#2005-07-05| 640.36
#2005-07-06| 639.35
#2005-07-07| 637.30
#2005-07-08| 644.53
#2005-07-11| 651.40
#2005-07-12| 654.38
#2005-07-13| 653.96
#2005-07-14| 655.67
#2005-07-15| 654.78
#2005-07-18| 652.83
#2005-07-19| 655.94
#2005-07-20| 658.49
#2005-07-21| 657.98
#2005-07-22| 661.20
#2005-07-25| 659.48
#2005-07-26| 659.38
#2005-07-27| 662.29
#2005-07-28| 667.11
#2005-07-29| 665.91
#2005-08-01| 668.19
#2005-08-02| 673.57
#2005-08-03| 675.38
#2005-08-04| 671.88
#2005-08-05| 666.64
#2005-08-08| 666.98
#2005-08-09| 669.98
#2005-08-10| 672.68
#2005-08-11| 676.46
#2005-08-12| 673.76
#2005-08-15| 673.65
#2005-08-16| 667.74
#2005-08-17| 666.67
#2005-08-18| 662.23
#2005-08-19| 663.95
#2005-08-22| 667.33
#2005-08-23| 664.35
#2005-08-24| 661.75
#2005-08-25| 662.27
#2005-08-26| 659.12
#2005-08-29| 660.44
#2005-08-30| 658.56
#2005-08-31| 666.82
#2005-09-01| 672.92
#2005-09-02| 673.11
#2005-09-05| .
#2005-09-06| 679.64
#2005-09-07| 681.30
#2005-09-08| 679.21
#2005-09-09| 683.94
#2005-09-12| 681.95
#2005-09-13| 677.55
#2005-09-14| 677.59
#2005-09-15| 676.51
#2005-09-16| 681.01
#2005-09-19| 678.92
#2005-09-20| 677.10
#2005-09-21| 672.59
#2005-09-22| 671.06
#2005-09-23| 670.65
#2005-09-26| 673.63
#2005-09-27| 672.81
#2005-09-28| 675.06
#2005-09-29| 678.99
#2005-09-30| 681.95
#2005-10-03| 681.23
#2005-10-04| 678.21
#2005-10-05| 668.28
#2005-10-06| 664.15
#2005-10-07| 665.09
#2005-10-10| 662.36
#2005-10-11| 660.92
#2005-10-12| 656.32
#2005-10-13| 650.77
#2005-10-14| 656.22
#2005-10-17| 657.16
#2005-10-18| 650.48
#2005-10-19| 652.47
#2005-10-20| 647.43
#2005-10-21| 648.51
#2005-10-24| 656.84
#2005-10-25| 657.80
#2005-10-26| 656.78
#2005-10-27| 649.89
#2005-10-28| 654.87
#2005-10-31| 661.93
#2005-11-01| 661.89
#2005-11-02| 669.06
#2005-11-03| 673.27
#2005-11-04| 669.92
#2005-11-07| 670.89
#2005-11-08| 669.25
#2005-11-09| 669.92
#2005-11-10| 673.20
#2005-11-11| 676.26
#2005-11-14| 675.98
#2005-11-15| 672.89
#2005-11-16| 672.62
#2005-11-17| 679.44
#2005-11-18| 682.29
#2005-11-21| 686.19
#2005-11-22| 687.91
#2005-11-23| 692.47
#2005-11-24| .
#2005-11-25| 693.33
#2005-11-28| 689.29
#2005-11-29| 689.11
#2005-11-30| 687.13
#2005-12-01| 694.67
#2005-12-02| 697.16
#2005-12-05| 697.05
#2005-12-06| 699.17
#2005-12-07| 696.35
#2005-12-08| 697.74
#2005-12-09| 698.87
#2005-12-12| 701.94
#2005-12-13| 703.89
#2005-12-14| 706.60
#2005-12-15| 703.63
#2005-12-16| 704.65
#2005-12-19| 701.91
#2005-12-20| 700.61
#2005-12-21| 702.40
#2005-12-22| 704.87
#2005-12-23| 705.71
#2005-12-26| .
#2005-12-27| 702.10
#2005-12-28| 704.02
#2005-12-29| 703.50
#2005-12-30| 699.65
#2006-01-02| .
#2006-01-03| 713.07
#2006-01-04| 720.54
#2006-01-05| 720.22
#2006-01-06| 727.12
#2006-01-09| 728.93
#2006-01-10| 728.18
#2006-01-11| 731.48
#2006-01-12| 728.99
#2006-01-13| 729.00
#2006-01-16| .
#2006-01-17| 725.92
#2006-01-18| 721.41
#2006-01-19| 727.41
#2006-01-20| 719.04
#2006-01-23| 722.45
#2006-01-24| 724.35
#2006-01-25| 726.43
#2006-01-26| 731.63
#2006-01-27| 736.17
#2006-01-30| 735.86
#2006-01-31| 736.49
#2006-02-01| 738.83
#2006-02-02| 732.45
#2006-02-03| 727.79
#2006-02-06| 729.66
#2006-02-07| 723.70
#2006-02-08| 724.88
#2006-02-09| 727.28
#2006-02-10| 726.48
#2006-02-13| 724.23
#2006-02-14| 727.84
#2006-02-15| 730.10
#2006-02-16| 734.65
#2006-02-17| 736.44
#2006-02-20| .
#2006-02-21| 736.85
#2006-02-22| 740.08
#2006-02-23| 739.86
#2006-02-24| 740.59
#2006-02-27| 743.46
#2006-02-28| 736.74
#2006-03-01| 743.14
#2006-03-02| 742.96
#2006-03-03| 742.41
#2006-03-06| 740.17
#2006-03-07| 732.59
#2006-03-08| 731.38
#2006-03-09| 731.28
#2006-03-10| 735.27
#2006-03-13| 739.86
#2006-03-14| 746.48
#2006-03-15| 750.69
#2006-03-16| 754.10
#2006-03-17| 755.47
#2006-03-20| 755.33
#2006-03-21| 750.34
#2006-03-22| 753.36
#2006-03-23| 751.01
#2006-03-24| 753.86
#2006-03-27| 752.60
#2006-03-28| 749.67
#2006-03-29| 752.68
#2006-03-30| 757.81
#2006-03-31| 755.04
#2006-04-03| 758.96
#2006-04-04| 763.51
#2006-04-05| 767.52
#2006-04-06| 767.94
#2006-04-07| 760.55
#2006-04-10| 761.24
#2006-04-11| 755.78
#2006-04-12| 754.99
#2006-04-13| 755.88
#2006-04-14| .
#2006-04-17| 759.78
#2006-04-18| 768.82
#2006-04-19| 775.34
#2006-04-20| 775.30
#2006-04-21| 777.96
#2006-04-24| 776.07
#2006-04-25| 774.44
#2006-04-26| 777.99
#2006-04-27| 779.19
#2006-04-28| 780.28
#2006-05-01| 780.54
#2006-05-02| 786.53
#2006-05-03| 783.50
#2006-05-04| 787.89
#2006-05-05| 796.50
#2006-05-08| 797.66
#2006-05-09| 799.80
#2006-05-10| 798.69
#2006-05-11| 792.13
#2006-05-12| 781.03
#2006-05-15| 771.85
#2006-05-16| 771.68
#2006-05-17| 757.38
#2006-05-18| 750.41
#2006-05-19| 749.14
#2006-05-22| 738.32
#2006-05-23| 744.17
#2006-05-24| 738.27
#2006-05-25| 747.34
#2006-05-26| 755.38
#2006-05-29| .
#2006-05-30| 746.70
#2006-05-31| 750.66
#2006-06-01| 756.46
#2006-06-02| 761.90
#2006-06-05| 752.02
#2006-06-06| 742.08
#2006-06-07| 737.99
#2006-06-08| 726.00
#2006-06-09| 729.49
#2006-06-12| 719.73
#2006-06-13| 705.60
#2006-06-14| 709.55
#2006-06-15| 726.03
#2006-06-16| 725.42
#2006-06-19| 720.44
#2006-06-20| 720.51
#2006-06-21| 727.23
#2006-06-22| 725.73
#2006-06-23| 725.13
#2006-06-26| 727.47
#2006-06-27| 723.76
#2006-06-28| 724.82
#2006-06-29| 740.33
#2006-06-30| 750.77
#2006-07-03| 756.49
#2006-07-04| .
#2006-07-05| 748.45
#2006-07-06| 752.81
#2006-07-07| 750.76
#2006-07-10| 750.49
#2006-07-11| 750.29
#2006-07-12| 745.14
#2006-07-13| 734.46
#2006-07-14| 727.24
#2006-07-17| 721.33
#2006-07-18| 721.30
#2006-07-19| 735.86
#2006-07-20| 734.85
#2006-07-21| 729.38
#2006-07-24| 739.47
#2006-07-25| 744.14
#2006-07-26| 745.07
#2006-07-27| 748.93
#2006-07-28| 755.85
#2006-07-31| 755.10
#2006-08-01| 750.30
#2006-08-02| 757.44
#2006-08-03| 756.71
#2006-08-04| 760.95
#2006-08-07| 756.56
#2006-08-08| 755.32
#2006-08-09| 756.46
#2006-08-10| 754.14
#2006-08-11| 752.62
#2006-08-14| 754.10
#2006-08-15| 763.09
#2006-08-16| 770.71
#2006-08-17| 772.34
#2006-08-18| 771.51
#2006-08-21| 771.57
#2006-08-22| 771.53
#2006-08-23| 767.66
#2006-08-24| 767.73
#2006-08-25| 767.02
#2006-08-28| 771.15
#2006-08-29| 772.99
#2006-08-30| 776.86
#2006-08-31| 776.02
#2006-09-01| 779.98
#2006-09-04| .
#2006-09-05| 782.75
#2006-09-06| 774.22
#2006-09-07| 767.43
#2006-09-08| 768.04
#2006-09-11| 764.81
#2006-09-12| 772.83
#2006-09-13| 776.42
#2006-09-14| 777.07
#2006-09-15| 776.76
#2006-09-18| 779.47
#2006-09-19| 777.39
#2006-09-20| 781.10
#2006-09-21| 780.09
#2006-09-22| 776.45
#2006-09-25| 778.44
#2006-09-26| 783.67
#2006-09-27| 787.63
#2006-09-28| 788.96
#2006-09-29| 786.95
#2006-10-02| 787.04
#2006-10-03| 785.66
#2006-10-04| 791.29
#2006-10-05| 796.52
#2006-10-06| 793.33
#2006-10-09| 794.53
#2006-10-10| 796.46
#2006-10-11| 795.28
#2006-10-12| 802.23
#2006-10-13| 805.08
#2006-10-16| 808.62
#2006-10-17| 803.98
#2006-10-18| 806.44
#2006-10-19| 809.23
#2006-10-20| 810.62
#2006-10-23| 812.69
#2006-10-24| 813.26
#2006-10-25| 817.62
#2006-10-26| 822.44
#2006-10-27| 818.76
#2006-10-30| 817.52
#2006-10-31| 819.26
#2006-11-01| 816.74
#2006-11-02| 815.60
#2006-11-03| 815.68
#2006-11-06| 824.13
#2006-11-07| 829.01
#2006-11-08| 829.12
#2006-11-09| 827.64
#2006-11-10| 829.78
#2006-11-13| 830.26
#2006-11-14| 833.67
#2006-11-15| 837.38
#2006-11-16| 838.72
#2006-11-17| 836.93
#2006-11-20| 837.21
#2006-11-21| 840.11
#2006-11-22| 845.04
#2006-11-23| .
#2006-11-24| 845.18
#2006-11-27| 835.16
#2006-11-28| 834.69
#2006-11-29| 844.61
#2006-11-30| 846.97
#2006-12-01| 845.61
#2006-12-04| 851.70
#2006-12-05| 856.04
#2006-12-06| 856.40
#2006-12-07| 855.56
#2006-12-08| 855.96
#2006-12-11| 856.08
#2006-12-12| 855.84
#2006-12-13| 857.71
#2006-12-14| 863.64
#2006-12-15| 863.97
#2006-12-18| 861.69
#2006-12-19| 861.33
#2006-12-20| 863.84
#2006-12-21| 861.17
#2006-12-22| 857.99
#2006-12-25| .
#2006-12-26| 859.55
#2006-12-27| 867.47
#2006-12-28| 868.27
#2006-12-29| 866.56
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 870.41
#2007-01-04| 865.82
#2007-01-05| 857.33
#2007-01-08| 857.83
#2007-01-09| 857.34
#2007-01-10| 854.18
#2007-01-11| 861.74
#2007-01-12| 868.31
#2007-01-15| .
#2007-01-16| 870.51
#2007-01-17| 870.37
#2007-01-18| 868.65
#2007-01-19| 872.13
#2007-01-22| 870.02
#2007-01-23| 873.68
#2007-01-24| 879.28
#2007-01-25| 873.27
#2007-01-26| 868.90
#2007-01-29| 869.37
#2007-01-30| 874.09
#2007-01-31| 876.67
#2007-02-01| 884.77
#2007-02-02| 886.74
#2007-02-05| 886.10
#2007-02-06| 889.10
#2007-02-07| 892.75
#2007-02-08| 890.46
#2007-02-09| 887.58
#2007-02-12| 882.11
#2007-02-13| 887.68
#2007-02-14| 897.25
#2007-02-15| 899.48
#2007-02-16| 898.74
#2007-02-19| .
#2007-02-20| 901.52
#2007-02-21| 899.44
#2007-02-22| 900.53
#2007-02-23| 900.77
#2007-02-26| 901.60
#2007-02-27| 874.81
#2007-02-28| 869.25
#2007-03-01| 863.19
#2007-03-02| 856.32
#2007-03-05| 841.59
#2007-03-06| 854.45
#2007-03-07| 857.01
#2007-03-08| 865.23
#2007-03-09| 867.28
#2007-03-12| 870.17
#2007-03-13| 857.54
#2007-03-14| 851.22
#2007-03-15| 860.61
#2007-03-16| 860.17
#2007-03-19| 870.53
#2007-03-20| 876.06
#2007-03-21| 886.76
#2007-03-22| 893.77
#2007-03-23| 894.89
#2007-03-26| 894.28
#2007-03-27| 890.94
#2007-03-28| 885.41
#2007-03-29| 890.58
#2007-03-30| 890.52
#2007-04-02| 894.06
#2007-04-03| 902.76
#2007-04-04| 905.62
#2007-04-05| 909.32
#2007-04-06| .
#2007-04-09| 908.85
#2007-04-10| 914.62
#2007-04-11| 911.76
#2007-04-12| 915.24
#2007-04-13| 919.90
#2007-04-16| 930.72
#2007-04-17| 932.13
#2007-04-18| 931.23
#2007-04-19| 927.57
#2007-04-20| 937.43
#2007-04-23| 936.24
#2007-04-24| 934.35
#2007-04-25| 942.46
#2007-04-26| 941.63
#2007-04-27| 940.13
#2007-04-30| 935.51
#2007-05-01| 934.91
#2007-05-02| 941.39
#2007-05-03| 944.91
#2007-05-04| 950.33
#2007-05-07| 953.35
#2007-05-08| 947.79
#2007-05-09| 951.60
#2007-05-10| 941.96
#2007-05-11| 947.70
#2007-05-14| 947.81
#2007-05-15| 948.22
#2007-05-16| 952.25
#2007-05-17| 951.50
#2007-05-18| 957.70
#2007-05-21| 959.76
#2007-05-22| 960.39
#2007-05-23| 962.74
#2007-05-24| 952.40
#2007-05-25| 955.73
#2007-05-28| .
#2007-05-29| 959.42
#2007-05-30| 960.90
#2007-05-31| 967.03
#2007-06-01| 973.10
#2007-06-04| 975.76
#2007-06-05| 972.18
#2007-06-06| 960.93
#2007-06-07| 946.98
#2007-06-08| 948.26
#2007-06-11| 951.83
#2007-06-12| 944.33
#2007-06-13| 951.90
#2007-06-14| 961.72
#2007-06-15| 972.13
#2007-06-18| 973.04
#2007-06-19| 973.77
#2007-06-20| 968.92
#2007-06-21| 968.80
#2007-06-22| 962.44
#2007-06-25| 958.95
#2007-06-26| 954.61
#2007-06-27| 956.27
#2007-06-28| 962.44
#2007-06-29| 964.98
#2007-07-02| 974.18
#2007-07-03| 980.29
#2007-07-04| .
#2007-07-05| 981.95
#2007-07-06| 987.84
#2007-07-09| 991.43
#2007-07-10| 983.13
#2007-07-11| 985.19
#2007-07-12| 999.71
#2007-07-13|1004.94
#2007-07-16|1003.29
#2007-07-17|1002.45
#2007-07-18| 998.19
#2007-07-19|1005.72
#2007-07-20| 998.05
#2007-07-23|1001.84
#2007-07-24| 986.62
#2007-07-25| 981.33
#2007-07-26| 958.46
#2007-07-27| 942.27
#2007-07-30| 947.76
#2007-07-31| 950.86
#2007-08-01| 943.38
#2007-08-02| 949.31
#2007-08-03| 935.00
#2007-08-06| 938.90
#2007-08-07| 945.23
#2007-08-08| 964.13
#2007-08-09| 941.68
#2007-08-10| 927.67
#2007-08-13| 933.41
#2007-08-14| 918.25
#2007-08-15| 903.76
#2007-08-16| 885.35
#2007-08-17| 903.81
#2007-08-20| 912.13
#2007-08-21| 913.15
#2007-08-22| 927.79
#2007-08-23| 932.44
#2007-08-24| 940.82
#2007-08-27| 940.46
#2007-08-28| 922.69
#2007-08-29| 934.04
#2007-08-30| 937.19
#2007-08-31| 950.15
#2007-09-03| .
#2007-09-04| 958.59
#2007-09-05| 949.70
#2007-09-06| 954.88
#2007-09-07| 941.92
#2007-09-10| 936.75
#2007-09-11| 950.62
#2007-09-12| 953.38
#2007-09-13| 960.49
#2007-09-14| 958.75
#2007-09-17| 950.61
#2007-09-18| 969.24
#2007-09-19| 987.35
#2007-09-20| 986.95
#2007-09-21| 991.55
#2007-09-24| 991.34
#2007-09-25| 988.13
#2007-09-26| 994.00
#2007-09-27|1002.18
#2007-09-28|1003.20
#2007-10-01|1014.35
#2007-10-02|1016.85
#2007-10-03|1014.06
#2007-10-04|1013.92
#2007-10-05|1025.63
#2007-10-08|1022.12
#2007-10-09|1029.86
#2007-10-10|1033.41
#2007-10-11|1036.83
#2007-10-12|1036.54
#2007-10-15|1032.33
#2007-10-16|1022.04
#2007-10-17|1026.93
#2007-10-18|1026.54
#2007-10-19|1009.21
#2007-10-22|1000.00
#2007-10-23|1015.39
#2007-10-24|1011.70
#2007-10-25|1019.11
#2007-10-26|1033.39
#2007-10-29|1042.76
#2007-10-30|1037.83
#2007-10-31|1049.73
#2007-11-01|1030.15
#2007-11-02|1027.33
#2007-11-05|1018.51
#2007-11-06|1030.19
#2007-11-07|1017.72
#2007-11-08|1012.06
#2007-11-09| 997.99
#2007-11-12| 981.04
#2007-11-13| 997.48
#2007-11-14|1003.93
#2007-11-15| 989.12
#2007-11-16| 986.25
#2007-11-19| 969.85
#2007-11-20| 976.99
#2007-11-21| 956.64
#2007-11-22| .
#2007-11-23| 969.94
#2007-11-26| 962.75
#2007-11-27| 965.96
#2007-11-28| 986.93
#2007-11-29| 992.04
#2007-11-30| 999.74
#2007-12-03| 995.77
#2007-12-04| 990.21
#2007-12-05|1002.73
#2007-12-06|1011.37
#2007-12-07|1014.77
#2007-12-10|1020.77
#2007-12-11|1007.68
#2007-12-12|1009.73
#2007-12-13| 997.11
#2007-12-14| 985.31
#2007-12-17| 964.83
#2007-12-18| 968.12
#2007-12-19| 967.46
#2007-12-20| 970.09
#2007-12-21| 986.07
#2007-12-24| 994.56
#2007-12-25| .
#2007-12-26| 997.82
#2007-12-27| 993.62
#2007-12-28| 997.04
#2007-12-31| 992.74
#2008-01-01| .
#2008-01-02| 984.21
#2008-01-03| 981.15
#2008-01-04| 964.41
#2008-01-07| 959.70
#2008-01-08| 954.68
#2008-01-09| 955.40
#2008-01-10| 956.70
#2008-01-11| 948.39
#2008-01-14| 955.92
#2008-01-15| 933.68
#2008-01-16| 917.63
#2008-01-17| 903.83
#2008-01-18| 895.71
#2008-01-21| .
#2008-01-22| 865.00
#2008-01-23| 869.40
#2008-01-24| 893.78
#2008-01-25| 894.53
#2008-01-28| 897.87
#2008-01-29| 905.99
#2008-01-30| 899.93
#2008-01-31| 907.17
#2008-02-01| 924.63
#2008-02-04| 924.35
#2008-02-05| 896.18
#2008-02-06| 890.25
#2008-02-07| 884.59
#2008-02-08| 885.12
#2008-02-11| 883.24
#2008-02-12| 898.37
#2008-02-13| 905.41
#2008-02-14| 905.62
#2008-02-15| 901.64
#2008-02-18| .
#2008-02-19| 910.61
#2008-02-20| 906.49
#2008-02-21| 907.49
#2008-02-22| 908.22
#2008-02-25| 921.90
#2008-02-26| 932.08
#2008-02-27| 938.69
#2008-02-28| 931.92
#2008-02-29| 912.95
#2008-03-03| 905.38
#2008-03-04| 899.40
#2008-03-05| 908.20
#2008-03-06| 896.99
#2008-03-07| 885.82
#2008-03-10| 871.25
#2008-03-11| 891.58
#2008-03-12| 896.89
#2008-03-13| 893.65
#2008-03-14| 882.21
#2008-03-17| 860.27
#2008-03-18| 888.27
#2008-03-19| 873.11
#2008-03-20| 873.35
#2008-03-21| .
#2008-03-24| 884.41
#2008-03-25| 903.89
#2008-03-26| 903.19
#2008-03-27| 902.95
#2008-03-28| 898.37
#2008-03-31| 900.42
#2008-04-01| 919.54
#2008-04-02| 927.13
#2008-04-03| 928.77
#2008-04-04| 933.08
#2008-04-07| 937.92
#2008-04-08| 932.07
#2008-04-09| 926.79
#2008-04-10| 929.83
#2008-04-11| 917.60
#2008-04-14| 911.69
#2008-04-15| 915.73
#2008-04-16| 936.58
#2008-04-17| 934.97
#2008-04-18| 945.60
#2008-04-21| 948.77
#2008-04-22| 944.76
#2008-04-23| 946.22
#2008-04-24| 945.35
#2008-04-25| 951.89
#2008-04-28| 954.00
#2008-04-29| 947.19
#2008-04-30| 949.19
#2008-05-01| 954.24
#2008-05-02| 963.25
#2008-05-05| 963.38
#2008-05-06| 967.77
#2008-05-07| 958.23
#2008-05-08| 959.49
#2008-05-09| 953.20
#2008-05-12| 962.26
#2008-05-13| 963.60
#2008-05-14| 966.71
#2008-05-15| 975.26
#2008-05-16| 982.26
#2008-05-19| 986.39
#2008-05-20| 977.41
#2008-05-21| 970.14
#2008-05-22| 969.94
#2008-05-23| 959.00
#2008-05-26| .
#2008-05-27| 956.52
#2008-05-28| 960.34
#2008-05-29| 963.16
#2008-05-30| 966.75
#2008-06-02| 959.04
#2008-06-03| 955.11
#2008-06-04| 949.95
#2008-06-05| 961.14
#2008-06-06| 946.96
#2008-06-09| 942.77
#2008-06-10| 929.63
#2008-06-11| 919.00
#2008-06-12| 917.15
#2008-06-13| 923.86
#2008-06-16| 928.59
#2008-06-17| 930.20
#2008-06-18| 921.89
#2008-06-19| 919.38
#2008-06-20| 906.95
#2008-06-23| 902.55
#2008-06-24| 898.53
#2008-06-25| 905.26
#2008-06-26| 889.15
#2008-06-27| 884.40
#2008-06-30| 886.13
#2008-07-01| 878.72
#2008-07-02| 868.06
#2008-07-03| 863.36
#2008-07-04| .
#2008-07-07| 859.30
#2008-07-08| 860.76
#2008-07-09| 859.59
#2008-07-10| 859.02
#2008-07-11| 852.06
#2008-07-14| 849.60
#2008-07-15| 836.87
#2008-07-16| 846.17
#2008-07-17| 861.10
#2008-07-18| 862.94
#2008-07-21| 869.60
#2008-07-22| 872.73
#2008-07-23| 878.92
#2008-07-24| 863.48
#2008-07-25| 862.11
#2008-07-28| 852.93
#2008-07-29| 858.28
#2008-07-30| 872.17
#2008-07-31| 867.78
#2008-08-01| 860.45
#2008-08-04| 851.85
#2008-08-05| 863.62
#2008-08-06| 869.61
#2008-08-07| 860.45
#2008-08-08| 863.16
#2008-08-11| 869.44
#2008-08-12| 861.36
#2008-08-13| 852.60
#2008-08-14| 858.03
#2008-08-15| 854.91
#2008-08-18| 847.73
#2008-08-19| 834.73
#2008-08-20| 841.81
#2008-08-21| 843.40
#2008-08-22| 851.12
#2008-08-25| 840.63
#2008-08-26| 839.11
#2008-08-27| 846.35
#2008-08-28| 856.98
#2008-08-29| 853.03
#2008-09-01| .
#2008-09-02| 843.75
#2008-09-03| 835.60
#2008-09-04| 813.16
#2008-09-05| 804.17
#2008-09-08| 822.68
#2008-09-09| 800.06
#2008-09-10| 798.96
#2008-09-11| 796.99
#2008-09-12| 809.56
#2008-09-15| 778.09
#2008-09-16| 772.00
#2008-09-17| 747.40
#2008-09-18| 765.11
#2008-09-19| 812.83
#2008-09-22| 798.20
#2008-09-23| 785.67
#2008-09-24| 782.38
#2008-09-25| 793.48
#2008-09-26| 785.70
#2008-09-29| 729.71
#2008-09-30| 745.17
#2008-10-01| 744.59
#2008-10-02| 716.82
#2008-10-03| 713.71
#2008-10-06| 666.69
#2008-10-07| 646.49
#2008-10-08| 622.25
#2008-10-09| 595.32
#2008-10-10| 569.28
#2008-10-13| 626.86
#2008-10-14| 638.49
#2008-10-15| 588.72
#2008-10-16| 582.76
#2008-10-17| 587.88
#2008-10-20| 611.13
#2008-10-21| 597.54
#2008-10-22| 559.35
#2008-10-23| 555.80
#2008-10-24| 530.06
#2008-10-27| 507.87
#2008-10-28| 543.24
#2008-10-29| 562.75
#2008-10-30| 581.93
#2008-10-31| 590.39
#2008-11-03| 596.09
#2008-11-04| 622.12
#2008-11-05| 603.08
#2008-11-06| 567.78
#2008-11-07| 579.41
#2008-11-10| 579.54
#2008-11-11| 557.20
#2008-11-12| 532.88
#2008-11-13| 549.93
#2008-11-14| 540.34
#2008-11-17| 526.90
#2008-11-18| 527.37
#2008-11-19| 501.51
#2008-11-20| 470.26
#2008-11-21| 483.92
#2008-11-24| 518.94
#2008-11-25| 526.61
#2008-11-26| 537.97
#2008-11-27| .
#2008-11-28| 547.81
#2008-12-01| 507.71
#2008-12-02| 519.53
#2008-12-03| 527.42
#2008-12-04| 518.17
#2008-12-05| 521.19
#2008-12-08| 551.80
#2008-12-09| 546.02
#2008-12-10| 555.15
#2008-12-11| 548.85
#2008-12-12| 546.50
#2008-12-15| 547.04
#2008-12-16| 565.66
#2008-12-17| 571.69
#2008-12-18| 568.33
#2008-12-19| 561.44
#2008-12-22| 550.60
#2008-12-23| 546.58
#2008-12-24| 548.04
#2008-12-25| .
#2008-12-26| 549.83
#2008-12-29| 553.68
#2008-12-30| 564.10
#2008-12-31| 568.16
#2009-01-01| .
#2009-01-02| 585.61
#2009-01-05| 587.61
#2009-01-06| 592.25
#2009-01-07| 582.02
#2009-01-08| 580.67
#2009-01-09| 569.65
#2009-01-12| 554.59
#2009-01-13| 550.37
#2009-01-14| 532.33
#2009-01-15| 528.46
#2009-01-16| 536.69
#2009-01-19| .
#2009-01-20| 508.54
#2009-01-21| 518.20
#2009-01-22| 513.11
#2009-01-23| 511.56
#2009-01-26| 522.49
#2009-01-27| 526.96
#2009-01-28| 544.12
#2009-01-29| 530.15
#2009-01-30| 520.16
#2009-02-02| 514.71
#2009-02-03| 524.01
#2009-02-04| 526.70
#2009-02-05| 530.68
#2009-02-06| 544.69
#2009-02-09| 549.90
#2009-02-10| 531.00
#2009-02-11| 529.05
#2009-02-12| 525.45
#2009-02-13| 527.10
#2009-02-16| .
#2009-02-17| 499.75
#2009-02-18| 496.91
#2009-02-19| 496.47
#2009-02-20| 485.14
#2009-02-23| 476.58
#2009-02-24| 484.24
#2009-02-25| 481.03
#2009-02-26| 481.42
#2009-02-27| 472.30
#2009-03-02| 448.45
#2009-03-03| 444.19
#2009-03-04| 456.96
#2009-03-05| 441.42
#2009-03-06| 441.25
#2009-03-09| 436.58
#2009-03-10| 461.06
#2009-03-11| 464.09
#2009-03-12| 475.65
#2009-03-13| 482.01
#2009-03-16| 486.97
#2009-03-17| 494.90
#2009-03-18| 501.48
#2009-03-19| 509.01
#2009-03-20| 501.28
#2009-03-23| 528.09
#2009-03-24| 523.34
#2009-03-25| 527.04
#2009-03-26| 536.84
#2009-03-27| 525.30
#2009-03-30| 504.37
#2009-03-31| 515.11
#2009-04-01| 522.54
#2009-04-02| 546.14
#2009-04-03| 548.41
#2009-04-06| 545.76
#2009-04-07| 534.88
#2009-04-08| 537.39
#2009-04-09| 555.29
#2009-04-10| .
#2009-04-13| 558.86
#2009-04-14| 556.16
#2009-04-15| 558.37
#2009-04-16| 566.64
#2009-04-17| 568.74
#2009-04-20| 546.85
#2009-04-21| 552.79
#2009-04-22| 553.62
#2009-04-23| 558.32
#2009-04-24| 571.22
#2009-04-27| 564.85
#2009-04-28| 559.31
#2009-04-29| 575.28
#2009-04-30| 580.58
#2009-05-01| 582.27
#2009-05-04| 603.38
#2009-05-05| 604.24
#2009-05-06| 612.62
#2009-05-07| 609.68
#2009-05-08| 622.97
#2009-05-11| 614.73
#2009-05-12| 613.70
#2009-05-13| 597.83
#2009-05-14| 599.69
#2009-05-15| 599.29
#2009-05-18| 614.34
#2009-05-19| 622.37
#2009-05-20| 626.33
#2009-05-21| 614.90
#2009-05-22| 618.17
#2009-05-25| .
#2009-05-26| 628.16
#2009-05-27| 625.64
#2009-05-28| 629.08
#2009-05-29| 639.17
#2009-06-01| 658.02
#2009-06-02| 660.82
#2009-06-03| 649.46
#2009-06-04| 652.29
#2009-06-05| 651.36
#2009-06-08| 644.57
#2009-06-09| 649.22
#2009-06-10| 653.46
#2009-06-11| 659.28
#2009-06-12| 657.26
#2009-06-15| 638.94
#2009-06-16| 634.30
#2009-06-17| 626.64
#2009-06-18| 630.77
#2009-06-19| 635.26
#2009-06-22| 616.87
#2009-06-23| 615.50
#2009-06-24| 625.84
#2009-06-25| 631.04
#2009-06-26| 635.52
#2009-06-29| 641.13
#2009-06-30| 636.32
#2009-07-01| 643.70
#2009-07-02| 627.08
#2009-07-03| .
#2009-07-06| 620.74
#2009-07-07| 614.24
#2009-07-08| 608.10
#2009-07-09| 611.83
#2009-07-10| 607.79
#2009-07-13| 616.31
#2009-07-14| 624.41
#2009-07-15| 645.16
#2009-07-16| 650.68
#2009-07-17| 652.79
#2009-07-20| 664.50
#2009-07-21| 667.82
#2009-07-22| 667.50
#2009-07-23| 682.46
#2009-07-24| 683.91
#2009-07-27| 688.06
#2009-07-28| 685.42
#2009-07-29| 681.16
#2009-07-30| 691.92
#2009-07-31| 695.74
#2009-08-03| 710.99
#2009-08-04| 711.63
#2009-08-05| 708.65
#2009-08-06| 706.68
#2009-08-07| 710.61
#2009-08-10| 708.07
#2009-08-11| 698.98
#2009-08-12| 705.76
#2009-08-13| 714.56
#2009-08-14| 708.59
#2009-08-17| 687.44
#2009-08-18| 695.38
#2009-08-19| 698.41
#2009-08-20| 707.33
#2009-08-21| 720.36
#2009-08-24| 725.41
#2009-08-25| 726.97
#2009-08-26| 723.25
#2009-08-27| 722.13
#2009-08-28| 727.83
#2009-08-31| 720.73
#2009-09-01| 708.98
#2009-09-02| 703.66
#2009-09-03| 709.29
#2009-09-04| 718.93
#2009-09-07| .
#2009-09-08| 735.54
#2009-09-09| 741.04
#2009-09-10| 746.15
#2009-09-11| 749.73
#2009-09-14| 749.77
#2009-09-15| 753.04
#2009-09-16| 767.25
#2009-09-17| 769.58
#2009-09-18| 768.01
#2009-09-21| 762.50
#2009-09-22| 770.99
#2009-09-23| 767.02
#2009-09-24| 755.04
#2009-09-25| 751.51
#2009-09-28| 760.26
#2009-09-29| 760.73
#2009-09-30| 760.69
#2009-10-01| 745.62
#2009-10-02| 737.33
#2009-10-05| 745.96
#2009-10-06| 761.25
#2009-10-07| 762.10
#2009-10-08| 772.04
#2009-10-09| 774.48
#2009-10-12| 779.07
#2009-10-13| 776.66
#2009-10-14| 792.45
#2009-10-15| 795.21
#2009-10-16| 788.11
#2009-10-19| 797.69
#2009-10-20| 793.67
#2009-10-21| 791.38
#2009-10-22| 791.68
#2009-10-23| 786.79
#2009-10-26| 776.96
#2009-10-27| 769.81
#2009-10-28| 750.82
#2009-10-29| 764.13
#2009-10-30| 748.32
#2009-11-02| 750.56
#2009-11-03| 746.75
#2009-11-04| 756.67
#2009-11-05| 766.34
#2009-11-06| 769.09
#2009-11-09| 788.32
#2009-11-10| 787.63
#2009-11-11| 792.72
#2009-11-12| 785.47
#2009-11-13| 789.62
#2009-11-16| 803.52
#2009-11-17| 799.73
#2009-11-18| 801.65
#2009-11-19| 787.93
#2009-11-20| 783.75
#2009-11-23| 797.88
#2009-11-24| 793.85
#2009-11-25| 800.03
#2009-11-26| .
#2009-11-27| 780.01
#2009-11-30| 781.86
#2009-12-01| 797.78
#2009-12-02| 801.09
#2009-12-03| 797.74
#2009-12-04| 798.29
#2009-12-07| 795.05
#2009-12-08| 784.60
#2009-12-09| 782.70
#2009-12-10| 787.07
#2009-12-11| 789.11
#2009-12-14| 795.43
#2009-12-15| 791.62
#2009-12-16| 795.29
#2009-12-17| 781.52
#2009-12-18| 781.20
#2009-12-21| 788.17
#2009-12-22| 791.31
#2009-12-23| 797.22
#2009-12-24| 801.51
#2009-12-25| .
#2009-12-28| 804.66
#2009-12-29| 806.12
#2009-12-30| 803.38
#2009-12-31| 802.88
#2010-01-01| .
#2010-01-04| 817.10
#2010-01-05| 820.04
#2010-01-06| 821.67
#2010-01-07| 821.33
#2010-01-08| 824.19
#2010-01-11| 830.48
#2010-01-12| 822.12
#2010-01-13| 823.98
#2010-01-14| 827.09
#2010-01-15| 818.40
#2010-01-18| .
#2010-01-19| 825.52
#2010-01-20| 812.58
#2010-01-21| 798.63
#2010-01-22| 785.94
#2010-01-25| 785.38
#2010-01-26| 779.87
#2010-01-27| 777.54
#2010-01-28| 771.65
#2010-01-29| 766.63
#2010-02-01| 773.39
#2010-02-02| 782.52
#2010-02-03| 780.84
#2010-02-04| 756.85
#2010-02-05| 747.15
#2010-02-08| 745.14
#2010-02-09| 752.78
#2010-02-10| 753.94
#2010-02-11| 760.17
#2010-02-12| 759.55
#2010-02-15| .
#2010-02-16| 772.77
#2010-02-17| 779.01
#2010-02-18| 782.04
#2010-02-19| 780.23
#2010-02-22| 782.72
#2010-02-23| 774.72
#2010-02-24| 777.66
#2010-02-25| 770.64
#2010-02-26| 777.74
#2010-03-01| 784.90
#2010-03-02| 791.83
#2010-03-03| 797.23
#2010-03-04| 796.75
#2010-03-05| 808.38
#2010-03-08| 811.03
#2010-03-09| 810.52
#2010-03-10| 816.56
#2010-03-11| 817.10
#2010-03-12| 820.32
#2010-03-15| 815.35
#2010-03-16| 823.86
#2010-03-17| 830.74
#2010-03-18| 827.25
#2010-03-19| 822.31
#2010-03-22| 823.13
#2010-03-23| 828.95
#2010-03-24| 822.91
#2010-03-25| 823.92
#2010-03-26| 824.17
#2010-03-29| 830.51
#2010-03-30| 831.00
#2010-03-31| 831.05
#2010-04-01| 840.64
#2010-04-02| .
#2010-04-05| 845.53
#2010-04-06| 846.90
#2010-04-07| 844.30
#2010-04-08| 842.59
#2010-04-09| 851.28
#2010-04-12| 854.30
#2010-04-13| 851.78
#2010-04-14| 862.53
#2010-04-15| 863.38
#2010-04-16| 849.39
#2010-04-19| 844.71
#2010-04-20| 854.33
#2010-04-21| 852.94
#2010-04-22| 849.64
#2010-04-23| 855.88
#2010-04-26| 857.77
#2010-04-27| 838.59
#2010-04-28| 833.29
#2010-04-29| 844.12
#2010-04-30| 837.56
#2010-05-03| 839.89
#2010-05-04| 817.67
#2010-05-05| 805.89
#2010-05-06| 783.83
#2010-05-07| 763.91
#2010-05-10| 805.00
#2010-05-11| 799.99
#2010-05-12| 811.59
#2010-05-13| 807.23
#2010-05-14| 787.42
#2010-05-17| 781.18
#2010-05-18| 778.62
#2010-05-19| 763.39
#2010-05-20| 737.87
#2010-05-21| 746.58
#2010-05-24| 741.78
#2010-05-25| 727.93
#2010-05-26| 735.91
#2010-05-27| 759.30
#2010-05-28| 757.55
#2010-05-31| .
#2010-06-01| 748.76
#2010-06-02| 757.84
#2010-06-03| 766.29
#2010-06-04| 743.99
#2010-06-07| 730.61
#2010-06-08| 732.84
#2010-06-09| 737.76
#2010-06-10| 755.22
#2010-06-11| 760.02
#2010-06-14| 768.01
#2010-06-15| 779.90
#2010-06-16| 781.14
#2010-06-17| 782.68
#2010-06-18| 785.59
#2010-06-21| 790.55
#2010-06-22| 779.38
#2010-06-23| 773.32
#2010-06-24| 763.32
#2010-06-25| 763.11
#2010-06-28| 765.89
#2010-06-29| 740.03
#2010-06-30| 735.90
#2010-07-01| 731.25
#2010-07-02| 732.00
#2010-07-05| .
#2010-07-06| 741.23
#2010-07-07| 755.11
#2010-07-08| 764.59
#2010-07-09| 770.78
#2010-07-12| 770.70
#2010-07-13| 783.18
#2010-07-14| 785.06
#2010-07-15| 784.59
#2010-07-16| 768.70
#2010-07-19| 767.96
#2010-07-20| 773.16
#2010-07-21| 771.37
#2010-07-22| 787.28
#2010-07-23| 792.76
#2010-07-26| 801.46
#2010-07-27| 802.86
#2010-07-28| 799.48
#2010-07-29| 799.37
#2010-07-30| 797.93
#2010-08-02| 817.51
#2010-08-03| 816.18
#2010-08-04| 818.38
#2010-08-05| 817.23
#2010-08-06| 815.90
#2010-08-09| 821.66
#2010-08-10| 811.17
#2010-08-11| 788.64
#2010-08-12| 784.34
#2010-08-13| 783.43
#2010-08-16| 785.43
#2010-08-17| 795.57
#2010-08-18| 795.68
#2010-08-19| 786.31
#2010-08-20| 779.10
#2010-08-23| 778.07
#2010-08-24| 766.98
#2010-08-25| 764.40
#2010-08-26| 766.48
#2010-08-27| 774.98
#2010-08-30| 770.37
#2010-08-31| 769.54
#2010-09-01| 792.25
#2010-09-02| 797.60
#2010-09-03| 806.67
#2010-09-06| .
#2010-09-07| 800.31
#2010-09-08| 804.98
#2010-09-09| 810.04
#2010-09-10| 812.03
#2010-09-13| 824.55
#2010-09-14| 826.77
#2010-09-15| 828.92
#2010-09-16| 826.86
#2010-09-17| 827.13
#2010-09-20| 838.52
#2010-09-21| 836.98
#2010-09-22| 837.44
#2010-09-23| 832.15
#2010-09-24| 847.10
#2010-09-27| 846.04
#2010-09-28| 849.03
#2010-09-29| 850.02
#2010-09-30| 849.25
#2010-10-01| 853.76
#2010-10-04| 848.99
#2010-10-05| 863.99
#2010-10-06| 868.12
#2010-10-07| 867.72
#2010-10-08| 870.23
#2010-10-11| 872.03
#2010-10-12| 870.59
#2010-10-13| 882.96
#2010-10-14| 884.91
#2010-10-15| 883.17
#2010-10-18| 884.39
#2010-10-19| 870.36
#2010-10-20| 879.57
#2010-10-21| 882.74
#2010-10-22| 881.57
#2010-10-25| 887.18
#2010-10-26| 884.54
#2010-10-27| 876.31
#2010-10-28| 880.83
#2010-10-29| 882.21
#2010-11-01| 885.56
#2010-11-02| 893.54
#2010-11-03| 895.53
#2010-11-04| 915.37
#2010-11-05| 916.24
#2010-11-08| 913.46
#2010-11-09| 911.46
#2010-11-10| 906.50
#2010-11-11| 903.42
#2010-11-12| 893.43
#2010-11-15| 892.09
#2010-11-16| 875.76
#2010-11-17| 876.10
#2010-11-18| 890.15
#2010-11-19| 891.13
#2010-11-22| 889.22
#2010-11-23| 872.50
#2010-11-24| 882.35
#2010-11-25| .
#2010-11-26| 873.84
#2010-11-29| 867.86
#2010-11-30| 863.77
#2010-12-01| 881.66
#2010-12-02| 896.26
#2010-12-03| 902.34
#2010-12-06| 901.66
#2010-12-07| 905.88
#2010-12-08| 902.49
#2010-12-09| 904.77
#2010-12-10| 908.89
#2010-12-13| 914.50
#2010-12-14| 916.22
#2010-12-15| 910.37
#2010-12-16| 910.11
#2010-12-17| 909.54
#2010-12-20| 910.12
#2010-12-21| 918.88
#2010-12-22| 920.67
#2010-12-23| 920.37
#2010-12-24| .
#2010-12-27| 919.79
#2010-12-28| 920.84
#2010-12-29| 924.75
#2010-12-30| 925.35
#2010-12-31| 927.69
#2011-01-03| 935.57
#2011-01-04| 934.70
#2011-01-05| 933.33
#2011-01-06| 930.37
#2011-01-07| 927.28
#2011-01-10| 922.26
#2011-01-11| 928.44
#2011-01-12| 941.01
#2011-01-13| 944.11
#2011-01-14| 946.81
#2011-01-17| .
#2011-01-18| 950.88
#2011-01-19| 944.41
#2011-01-20| 934.31
#2011-01-21| 938.80
#2011-01-24| 944.29
#2011-01-25| 942.19
#2011-01-26| 949.35
#2011-01-27| 951.13
#2011-01-28| 936.75
#2011-01-31| 940.14
#2011-02-01| 955.25
#2011-02-02| 956.15
#2011-02-03| 954.94
#2011-02-04| 955.42
#2011-02-07| 960.88
#2011-02-08| 965.12
#2011-02-09| 960.40
#2011-02-10| 955.50
#2011-02-11| 958.47
#2011-02-14| 962.56
#2011-02-15| 961.85
#2011-02-16| 967.38
#2011-02-17| 971.76
#2011-02-18| 974.92
#2011-02-21| .
#2011-02-22| 956.43
#2011-02-23| 950.06
#2011-02-24| 947.43
#2011-02-25| 958.75
#2011-02-28| 966.10
#2011-03-01| 958.80
#2011-03-02| 958.89
#2011-03-03| 970.86
#2011-03-04| 969.42
#2011-03-07| 962.89
#2011-03-08| 966.32
#2011-03-09| 965.14
#2011-03-10| 946.45
#2011-03-11| 946.70
#2011-03-14| 944.38
#2011-03-15| 928.11
#2011-03-16| 916.50
#2011-03-17| 927.56
#2011-03-18| 934.72
#2011-03-21| 950.42
#2011-03-22| 950.50
#2011-03-23| 951.87
#2011-03-24| 962.14
#2011-03-25| 965.08
#2011-03-28| 962.21
#2011-03-29| 965.83
#2011-03-30| 975.84
#2011-03-31| 976.71
#2011-04-01| 984.64
#2011-04-04| 988.77
#2011-04-05| 989.80
#2011-04-06| 995.72
#2011-04-07| 992.61
#2011-04-08| 995.56
#2011-04-11| 992.19
#2011-04-12| 979.61
#2011-04-13| 984.05
#2011-04-14| 982.15
#2011-04-15| 984.03
#2011-04-18| 967.38
#2011-04-19| 973.85
#2011-04-20| 993.79
#2011-04-21|1001.65
#2011-04-22| .
#2011-04-25| 999.58
#2011-04-26|1006.13
#2011-04-27|1009.65
#2011-04-28|1016.13
#2011-04-29|1018.95
#2011-05-02|1019.34
#2011-05-03|1009.92
#2011-05-04|1000.36
#2011-05-05| 988.62
#2011-05-06| 993.58
#2011-05-09| 991.42
#2011-05-10|1000.46
#2011-05-11| 994.91
#2011-05-12| 989.28
#2011-05-13| 984.64
#2011-05-16| 979.63
#2011-05-17| 974.73
#2011-05-18| 984.14
#2011-05-19| 987.63
#2011-05-20| 982.26
#2011-05-23| 964.64
#2011-05-24| 967.39
#2011-05-25| 969.80
#2011-05-26| 975.28
#2011-05-27| 985.00
#2011-05-30| .
#2011-05-31| 997.91
#2011-06-01| 984.74
#2011-06-02| 978.76
#2011-06-03| 974.76
#2011-06-06| 967.07
#2011-06-07| 968.69
#2011-06-08| 959.96
#2011-06-09| 963.81
#2011-06-10| 949.18
#2011-06-13| 948.80
#2011-06-14| 961.47
#2011-06-15| 946.14
#2011-06-16| 937.75
#2011-06-17| 942.02
#2011-06-20| 941.90
#2011-06-21| 956.57
#2011-06-22| 954.38
#2011-06-23| 942.22
#2011-06-24| 938.98
#2011-06-27| 943.59
#2011-06-28| 954.29
#2011-06-29| 966.40
#2011-06-30| 979.11
#2011-07-01| 988.95
#2011-07-04| .
#2011-07-05| 991.40
#2011-07-06| 987.68
#2011-07-07| 996.78
#2011-07-08| 989.31
#2011-07-11| 967.34
#2011-07-12| 959.74
#2011-07-13| 970.35
#2011-07-14| 963.76
#2011-07-15| 965.02
#2011-07-18| 952.55
#2011-07-19| 967.33
#2011-07-20| 972.43
#2011-07-21| 985.56
#2011-07-22| 989.64
#2011-07-25| 984.10
#2011-07-26| 985.06
#2011-07-27| 968.55
#2011-07-28| 964.50
#2011-07-29| 959.46
#2011-08-01| 953.50
#2011-08-02| 932.76
#2011-08-03| 927.09
#2011-08-04| 887.71
#2011-08-05| 874.32
#2011-08-08| 825.15
#2011-08-09| 846.08
#2011-08-10| 824.42
#2011-08-11| 851.11
#2011-08-12| 860.78
#2011-08-15| 879.99
#2011-08-16| 874.21
#2011-08-17| 877.54
#2011-08-18| 838.86
#2011-08-19| 825.49
#2011-08-22| 825.81
#2011-08-23| 845.76
#2011-08-24| 852.96
#2011-08-25| 842.60
#2011-08-26| 848.28
#2011-08-29| 872.18
#2011-08-30| 876.12
#2011-08-31| 887.74
#2011-09-01| 881.91
#2011-09-02| 861.88
#2011-09-05| .
#2011-09-06| 838.98
#2011-09-07| 862.59
#2011-09-08| 859.73
#2011-09-09| 834.44
#2011-09-12| 824.04
#2011-09-13| 830.89
#2011-09-14| 837.08
#2011-09-15| 853.53
#2011-09-16| 858.35
#2011-09-19| 841.13
#2011-09-20| 844.97
#2011-09-21| 826.31
#2011-09-22| 787.42
#2011-09-23| 788.38
#2011-09-26| 797.33
#2011-09-27| 821.91
#2011-09-28| 808.32
#2011-09-29| 813.44
#2011-09-30| 794.56
#2011-10-03| 770.80
#2011-10-04| 770.36
#2011-10-05| 786.72
#2011-10-06| 808.01
#2011-10-07| 810.92
#2011-10-10| 833.59
#2011-10-11| 836.13
#2011-10-12| 850.52
#2011-10-13| 846.24
#2011-10-14| 859.86
#2011-10-17| 848.64
#2011-10-18| 851.94
#2011-10-19| 850.90
#2011-10-20| 842.99
#2011-10-21| 862.24
#2011-10-24| 877.87
#2011-10-25| 867.78
#2011-10-26| 872.37
#2011-10-27| 909.50
#2011-10-28| 912.88
#2011-10-31| 889.44
#2011-11-01| 858.02
#2011-11-02| 871.19
#2011-11-03| 882.91
#2011-11-04| 881.61
#2011-11-07| 882.65
#2011-11-08| 891.08
#2011-11-09| 864.57
#2011-11-10| 861.80
#2011-11-11| 881.61
#2011-11-14| 874.16
#2011-11-15| 871.79
#2011-11-16| 863.12
#2011-11-17| 850.89
#2011-11-18| 845.88
#2011-11-21| 825.00
#2011-11-22| 822.31
#2011-11-23| 802.76
#2011-11-24| .
#2011-11-25| 799.53
#2011-11-28| 825.99
#2011-11-29| 830.12
#2011-11-30| 863.39
#2011-12-01| 865.89
#2011-12-02| 868.53
#2011-12-05| 876.85
#2011-12-06| 872.20
#2011-12-07| 874.35
#2011-12-08| 857.30
#2011-12-09| 865.21
#2011-12-12| 850.81
#2011-12-13| 843.36
#2011-12-14| 828.45
#2011-12-15| 831.38
#2011-12-16| 835.24
#2011-12-19| 826.03
#2011-12-20| 847.12
#2011-12-21| 849.17
#2011-12-22| 856.11
#2011-12-23| 862.96
#2011-12-26| .
#2011-12-27| 863.17
#2011-12-28| 851.62
#2011-12-29| 858.02
#2011-12-30| 860.31
#2012-01-02| .
#2012-01-03| 878.87
#2012-01-04| 875.42
#2012-01-05| 872.01
#2012-01-06| 868.67
#2012-01-09| 869.90
#2012-01-10| 882.47
#2012-01-11| 880.82
#2012-01-12| 884.39
#2012-01-13| 879.57
#2012-01-16| .
#2012-01-17| 889.57
#2012-01-18| 897.92
#2012-01-19| 906.53
#2012-01-20| 907.60
#2012-01-23| 912.61
#2012-01-24| 909.50
#2012-01-25| 914.16
#2012-01-26| 920.64
#2012-01-27| 918.62
#2012-01-30| 912.08
#2012-01-31| 915.55
#2012-02-01| 928.64
#2012-02-02| 932.20
#2012-02-03| 943.24
#2012-02-06| 942.08
#2012-02-07| 945.09
#2012-02-08| 948.10
#2012-02-09| 950.44
#2012-02-10| 938.92
#2012-02-13| 946.77
#2012-02-14| 942.73
#2012-02-15| 943.41
#2012-02-16| 947.07
#2012-02-17| 953.67
#2012-02-20| .
#2012-02-21| 958.14
#2012-02-22| 953.90
#2012-02-23| 956.99
#2012-02-24| 962.14
#2012-02-27| 958.91
#2012-02-28| 963.41
#2012-02-29| 962.51
#2012-03-01| 966.39
#2012-03-02| 962.43
#2012-03-05| 956.57
#2012-03-06| 934.86
#2012-03-07| 939.30
#2012-03-08| 954.16
#2012-03-09| 956.82
#2012-03-12| 954.02
#2012-03-13| 969.72
#2012-03-14| 967.38
#2012-03-15| 972.08
#2012-03-16| 975.70
#2012-03-19| 978.51
#2012-03-20| 970.98
#2012-03-21| 969.02
#2012-03-22| 960.70
#2012-03-23| 964.83
#2012-03-26| 976.25
#2012-03-27| 975.42
#2012-03-28| 967.93
#2012-03-29| 961.69
#2012-03-30| 967.62
#2012-04-02| 976.29
#2012-04-03| 973.51
#2012-04-04| 955.45
#2012-04-05| 954.54
#2012-04-06| .
#2012-04-09| 946.67
#2012-04-10| 930.26
#2012-04-11| 936.56
#2012-04-12| 949.92
#2012-04-13| 939.45
#2012-04-16| 938.12
#2012-04-17| 952.19
#2012-04-18| 949.44
#2012-04-19| 946.24
#2012-04-20| 949.39
#2012-04-23| 935.11
#2012-04-24| 941.15
#2012-04-25| 950.96
#2012-04-26| 956.61
#2012-04-27| 961.44
#2012-04-30| 958.77
#2012-05-01| 962.31
#2012-05-02| 959.73
#2012-05-03| 953.70
#2012-05-04| 938.71
#2012-05-07| 936.51
#2012-05-08| 927.90
#2012-05-09| 920.31
#2012-05-10| 924.80
#2012-05-11| 922.53
#2012-05-14| 907.26
#2012-05-15| 900.76
#2012-05-16| 892.38
#2012-05-17| 881.10
#2012-05-18| 871.95
#2012-05-21| 882.43
#2012-05-22| 888.91
#2012-05-23| 878.37
#2012-05-24| 882.04
#2012-05-25| 880.58
#2012-05-28| .
#2012-05-29| 892.31
#2012-05-30| 876.35
#2012-05-31| 873.99
#2012-06-01| 855.83
#2012-06-04| 854.13
#2012-06-05| 859.33
#2012-06-06| 878.70
#2012-06-07| 883.95
#2012-06-08| 883.12
#2012-06-11| 878.98
#2012-06-12| 884.37
#2012-06-13| 883.31
#2012-06-14| 886.68
#2012-06-15| 896.57
#2012-06-18| 899.05
#2012-06-19| 911.46
#2012-06-20| 913.20
#2012-06-21| 895.98
#2012-06-22| 893.79
#2012-06-25| 879.88
#2012-06-26| 882.16
#2012-06-27| 890.82
#2012-06-28| 887.26
#2012-06-29| 916.02
#2012-07-02| 919.95
#2012-07-03| 929.84
#2012-07-04| .
#2012-07-05| 924.36
#2012-07-06| 914.09
#2012-07-09| 909.97
#2012-07-10| 906.45
#2012-07-11| 906.09
#2012-07-12| 896.57
#2012-07-13| 910.78
#2012-07-16| 910.22
#2012-07-17| 914.07
#2012-07-18| 920.64
#2012-07-19| 927.15
#2012-07-20| 916.76
#2012-07-23| 900.68
#2012-07-24| 894.10
#2012-07-25| 894.09
#2012-07-26| 912.11
#2012-07-27| 929.74
#2012-07-30| 932.25
#2012-07-31| 930.10
#2012-08-01| 928.70
#2012-08-02| 918.57
#2012-08-03| 937.55
#2012-08-06| 943.93
#2012-08-07| 949.61
#2012-08-08| 949.65
#2012-08-09| 952.03
#2012-08-10| 952.30
#2012-08-13| 950.27
#2012-08-14| 951.94
#2012-08-15| 952.22
#2012-08-16| 959.16
#2012-08-17| 960.57
#2012-08-20| 959.91
#2012-08-21| 963.66
#2012-08-22| 959.27
#2012-08-23| 957.24
#2012-08-24| 957.40
#2012-08-27| 957.53
#2012-08-28| 956.36
#2012-08-29| 955.44
#2012-08-30| 946.89
#2012-08-31| 953.53
#2012-09-03| .
#2012-09-04| 952.24
#2012-09-05| 951.11
#2012-09-06| 969.83
#2012-09-07| 979.89
#2012-09-10| 976.54
#2012-09-11| 980.60
#2012-09-12| 984.39
#2012-09-13| 992.83
#2012-09-14|1009.66
#2012-09-17|1006.08
#2012-09-18|1001.36
#2012-09-19|1003.80
#2012-09-20| 998.50
#2012-09-21|1002.22
#2012-09-24| 997.56
#2012-09-25| 993.43
#2012-09-26| 981.38
#2012-09-27| 989.69
#2012-09-28| 985.82
#2012-10-01| 991.78
#2012-10-02| 992.71
#2012-10-03| 992.44
#2012-10-04| 999.29
#2012-10-05|1003.90
#2012-10-08| 996.15
#2012-10-09| 987.92
#2012-10-10| 982.92
#2012-10-11| 986.69
#2012-10-12| 984.23
#2012-10-15| 988.56
#2012-10-16|1000.32
#2012-10-17|1008.09
#2012-10-18|1007.41
#2012-10-19| 994.33
#2012-10-22| 993.96
#2012-10-23| 979.19
#2012-10-24| 978.86
#2012-10-25| 981.70
#2012-10-26| 979.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.53
#2012-11-01| 996.64
#2012-11-02| 991.62
#2012-11-05| 989.75
#2012-11-06| 996.52
#2012-11-07| 981.37
#2012-11-08| 971.90
#2012-11-09| 971.09
#2012-11-12| 970.35
#2012-11-13| 967.58
#2012-11-14| 957.84
#2012-11-15| 953.68
#2012-11-16| 951.79
#2012-11-19| 971.04
#2012-11-20| 972.28
#2012-11-21| 974.71
#2012-11-22| .
#2012-11-23| 990.29
#2012-11-26| 988.54
#2012-11-27| 986.66
#2012-11-28| 989.70
#2012-11-29| 998.86
#2012-11-30|1000.00
#2012-12-03| 999.97
#2012-12-04| 999.48
#2012-12-05|1002.53
#2012-12-06|1005.49
#2012-12-07|1006.88
#2012-12-10|1008.49
#2012-12-11|1015.34
#2012-12-12|1018.32
#2012-12-13|1015.63
#2012-12-14|1014.30
#2012-12-17|1020.28
#2012-12-18|1029.74
#2012-12-19|1030.04
#2012-12-20|1032.33
#2012-12-21|1023.82
#2012-12-24|1022.82
#2012-12-25|1023.07
#2012-12-26|1021.02
#2012-12-27|1021.65
#2012-12-28|1015.90
#2012-12-31|1024.84
#2013-01-01|1024.99
#2013-01-02|1049.39
#2013-01-03|1048.00
#2013-01-04|1049.97
#2013-01-07|1048.49
#2013-01-08|1044.85
#2013-01-09|1048.90
#2013-01-10|1056.39
#2013-01-11|1058.13
#2013-01-14|1058.51
#2013-01-15|1058.32
#2013-01-16|1056.89
#2013-01-17|1063.06
#2013-01-18|1064.19
#2013-01-21|1065.41
#2013-01-22|1067.86
#2013-01-23|1068.15
#2013-01-24|1070.20
#2013-01-25|1075.45
#2013-01-28|1072.75
#2013-01-29|1078.00
#2013-01-30|1075.98
#2013-01-31|1073.62
#2013-02-01|1083.60
#2013-02-04|1070.54
#2013-02-05|1075.73
#2013-02-06|1075.59
#2013-02-07|1070.62
#2013-02-08|1077.39
#2013-02-11|1074.37
#2013-02-12|1079.06
#2013-02-13|1082.06
#2013-02-14|1080.54
#2013-02-15|1079.36
#2013-02-18|1078.68
#2013-02-19|1086.41
#2013-02-20|1079.05
#2013-02-21|1064.27
#2013-02-22|1071.94
#2013-02-25|1063.24
#2013-02-26|1057.59
#2013-02-27|1068.92
#2013-02-28|1072.88
#2013-03-01|1070.37
#2013-03-04|1070.49
#2013-03-05|1082.82
#2013-03-06|1085.19
#2013-03-07|1088.16
#2013-03-08|1092.21
#2013-03-11|1094.30
#2013-03-12|1092.69
#2013-03-13|1090.13
#2013-03-14|1096.92
#2013-03-15|1097.20
#2013-03-18|1088.24
#2013-03-19|1082.97
#2013-03-20|1089.42
#2013-03-21|1082.27
#2013-03-22|1086.06
#2013-03-25|1082.36
#2013-03-26|1087.86
#2013-03-27|1085.72
#2013-03-28|1090.51
#2013-03-29|1090.88
#2013-04-01|1087.51
#2013-04-02|1092.60
#2013-04-03|1082.52
#2013-04-04|1080.31
#2013-04-05|1075.34
#2013-04-08|1079.53
#2013-04-09|1085.21
#2013-04-10|1099.48
#2013-04-11|1105.52
#2013-04-12|1099.19
#2013-04-15|1078.55
#2013-04-16|1086.07
#2013-04-17|1070.69
#2013-04-18|1067.03
#2013-04-19|1076.04
#2013-04-22|1078.41
#2013-04-23|1090.51
#2013-04-24|1095.43
#2013-04-25|1102.84
#2013-04-26|1100.48
#2013-04-29|1109.43
#2013-04-30|1115.88
#2013-05-01|1108.67
#2013-05-02|1112.52
#2013-05-03|1123.60
#2013-05-06|1124.74
#2013-05-07|1130.29
#2013-05-08|1139.46
#2013-05-09|1136.11
#2013-05-10|1135.08
#2013-05-13|1133.44
#2013-05-14|1141.12
#2013-05-15|1143.12
#2013-05-16|1141.51
#2013-05-17|1145.83
#2013-05-20|1148.48
#2013-05-21|1149.95
#2013-05-22|1144.31
#2013-05-23|1132.69
#2013-05-24|1131.94
#2013-05-27|1133.17
#2013-05-28|1139.44
#2013-05-29|1130.75
#2013-05-30|1136.02
#2013-05-31|1121.61
#2013-06-03|1122.63
#2013-06-04|1121.74
#2013-06-05|1106.48
#2013-06-06|1109.46
#2013-06-07|1119.68
#2013-06-10|1118.24
#2013-06-11|1106.92
#2013-06-12|1102.32
#2013-06-13|1109.14
#2013-06-14|1109.59
#2013-06-17|1117.32
#2013-06-18|1121.92
#2013-06-19|1113.04
#2013-06-20|1075.38
#2013-06-21|1070.89
#2013-06-24|1054.62
#2013-06-25|1064.52
#2013-06-26|1076.22
#2013-06-27|1085.52
#2013-06-28|1084.63
#2013-07-01|1092.51
#2013-07-02|1090.71
#2013-07-03|1084.30
#2013-07-04|1091.56
#2013-07-05|1091.75
#2013-07-08|1097.41
#2013-07-09|1104.40
#2013-07-10|1107.34
#2013-07-11|1126.79
#2013-07-12|1128.60
#2013-07-15|1132.16
#2013-07-16|1130.69
#2013-07-17|1133.90
#2013-07-18|1139.93
#2013-07-19|1141.37
#2013-07-22|1146.01
#2013-07-23|1147.37
#2013-07-24|1146.22
#2013-07-25|1146.41
#2013-07-26|1146.38
#2013-07-29|1142.84
#2013-07-30|1142.59
#2013-07-31|1141.95
#2013-08-01|1153.57
#2013-08-02|1156.80
#2013-08-05|1156.03
#2013-08-06|1150.65
#2013-08-07|1145.67
#2013-08-08|1154.20
#2013-08-09|1154.87
#2013-08-12|1154.97
#2013-08-13|1157.75
#2013-08-14|1157.18
#2013-08-15|1143.60
#2013-08-16|1144.35
#2013-08-19|1137.03
#2013-08-20|1136.62
#2013-08-21|1128.93
#2013-08-22|1135.55
#2013-08-23|1142.67
#2013-08-26|1140.29
#2013-08-27|1121.62
#2013-08-28|1119.96
#2013-08-29|1123.28
#2013-08-30|1118.24
#2013-09-02|1126.09
#2013-09-03|1127.08
#2013-09-04|1134.59
#2013-09-05|1137.35
#2013-09-06|1142.04
#2013-09-09|1153.80
#2013-09-10|1165.46
#2013-09-11|1169.88
#2013-09-12|1167.30
#2013-09-13|1167.74
#2013-09-16|1178.63
#2013-09-17|1180.55
#2013-09-18|1189.29
#2013-09-19|1199.51
#2013-09-20|1190.99
#2013-09-23|1186.42
#2013-09-24|1185.02
#2013-09-25|1183.85
#2013-09-26|1185.16
#2013-09-27|1183.14
#2013-09-30|1175.83
#2013-10-01|1184.81
#2013-10-02|1184.02
#2013-10-03|1179.11
#2013-10-04|1183.60
#2013-10-07|1176.14
#2013-10-08|1166.79
#2013-10-09|1162.40
#2013-10-10|1182.85
#2013-10-11|1191.54
#2013-10-14|1195.23
#2013-10-15|1193.05
#2013-10-16|1202.39
#2013-10-17|1213.23
#2013-10-18|1223.23
#2013-10-21|1224.47
#2013-10-22|1232.54
#2013-10-23|1225.24
#2013-10-24|1229.26
#2013-10-25|1230.76
#2013-10-28|1231.50
#2013-10-29|1235.42
#2013-10-30|1232.97
#2013-10-31|1226.42
#2013-11-01|1223.10
#2013-11-04|1227.61
#2013-11-05|1223.08
#2013-11-06|1228.09
#2013-11-07|1214.22
#2013-11-08|1218.95
#2013-11-11|1220.59
#2013-11-12|1217.30
#2013-11-13|1218.52
#2013-11-14|1227.69
#2013-11-15|1234.23
#2013-11-18|1236.99
#2013-11-19|1232.83
#2013-11-20|1228.45
#2013-11-21|1230.64
#2013-11-22|1236.26
#2013-11-25|1236.44
#2013-11-26|1235.67
#2013-11-27|1239.66
#2013-11-28|1242.00
#2013-11-29|1243.12
#2013-12-02|1237.56
#2013-12-03|1229.52
#2013-12-04|1224.75
#2013-12-05|1221.65
#2013-12-06|1232.18
#2013-12-09|1235.82
#2013-12-10|1232.98
#2013-12-11|1221.11
#2013-12-12|1213.05
#2013-12-13|1212.93
#2013-12-16|1221.89
#2013-12-17|1217.16
#2013-12-18|1231.36
#2013-12-19|1233.66
#2013-12-20|1240.14
#2013-12-23|1249.03
#2013-12-24|1251.94
#2013-12-25|1251.91
#2013-12-26|1254.94
#2013-12-27|1260.81
#2013-12-30|1262.42
#2013-12-31|1266.16
#2014-01-01|1266.20
#2014-01-02|1253.26
#2014-01-03|1252.56
#2014-01-06|1248.91
#2014-01-07|1254.61
#2014-01-08|1255.37
#2014-01-09|1252.33
#2014-01-10|1259.48
#2014-01-13|1252.84
#2014-01-14|1259.97
#2014-01-15|1265.18
#2014-01-16|1264.06
#2014-01-17|1262.20
#2014-01-20|1261.84
#2014-01-21|1263.85
#2014-01-22|1266.23
#2014-01-23|1256.83
#2014-01-24|1231.49
#2014-01-27|1221.11
#2014-01-28|1227.60
#2014-01-29|1219.59
#2014-01-30|1225.71
#2014-01-31|1218.97
#2014-02-03|1198.47
#2014-02-04|1200.74
#2014-02-05|1200.07
#2014-02-06|1217.80
#2014-02-07|1231.00
#2014-02-10|1233.07
#2014-02-11|1247.53
#2014-02-12|1250.94
#2014-02-13|1255.86
#2014-02-14|1263.60
#2014-02-17|1266.82
#2014-02-18|1269.43
#2014-02-19|1265.62
#2014-02-20|1267.73
#2014-02-21|1270.30
#2014-02-24|1276.79
#2014-02-25|1276.04
#2014-02-26|1274.28
#2014-02-27|1278.69
#2014-02-28|1284.85
#2014-03-03|1268.97
#2014-03-04|1287.20
#2014-03-05|1288.65
#2014-03-06|1295.30
#2014-03-07|1291.23
#2014-03-10|1286.71
#2014-03-11|1282.90
#2014-03-12|1278.78
#2014-03-13|1268.46
#2014-03-14|1262.84
#2014-03-17|1274.04
#2014-03-18|1283.34
#2014-03-19|1278.03
#2014-03-20|1275.70
#2014-03-21|1275.40
#2014-03-24|1268.98
#2014-03-25|1276.34
#2014-03-26|1275.05
#2014-03-27|1274.75
#2014-03-28|1282.23
#2014-03-31|1292.45
#2014-04-01|1301.73
#2014-04-02|1305.09
#2014-04-03|1301.89
#2014-04-04|1294.78
#2014-04-07|1283.19
#2014-04-08|1288.31
#2014-04-09|1299.87
#2014-04-10|1286.02
#2014-04-11|1272.97
#2014-04-14|1276.47
#2014-04-15|1276.04
#2014-04-16|1288.21
#2014-04-17|1293.44
#2014-04-18|1293.30
#2014-04-21|1295.60
#2014-04-22|1303.86
#2014-04-23|1300.17
#2014-04-24|1302.07
#2014-04-25|1291.57
#2014-04-28|1293.30
#2014-04-29|1301.32
#2014-04-30|1304.70
#2014-05-01|1305.35
#2014-05-02|1306.26
#2014-05-05|1306.38
#2014-05-06|1301.49
#2014-05-07|1304.40
#2014-05-08|1305.75
#2014-05-09|1303.24
#2014-05-12|1315.36
#2014-05-13|1316.27
#2014-05-14|1314.28
#2014-05-15|1304.64
#2014-05-16|1307.41
#2014-05-19|1310.91
#2014-05-20|1303.85
#2014-05-21|1310.85
#2014-05-22|1315.93
#2014-05-23|1320.26
#2014-05-26|1322.96
#2014-05-27|1326.04
#2014-05-28|1325.38
#2014-05-29|1330.43
#2014-05-30|1330.19
#2014-06-02|1331.15
#2014-06-03|1330.43
#2014-06-04|1331.79
#2014-06-05|1339.10
#2014-06-06|1347.82
#2014-06-09|1350.27
#2014-06-10|1350.95
#2014-06-11|1346.48
#2014-06-12|1342.58
#2014-06-13|1342.57
#2014-06-16|1342.90
#2014-06-17|1344.83
#2014-06-18|1350.24
#2014-06-19|1357.08
#2014-06-20|1356.12
#2014-06-23|1354.89
#2014-06-24|1349.33
#2014-06-25|1349.29
#2014-06-26|1349.43
#2014-06-27|1353.14
#2014-06-30|1355.70
#2014-07-01|1363.69
#2014-07-02|1366.17
#2014-07-03|1372.61
#2014-07-04|1371.75
#2014-07-07|1364.69
#2014-07-08|1354.73
#2014-07-09|1357.75
#2014-07-10|1349.52
#2014-07-11|1350.14
#2014-07-14|1358.44
#2014-07-15|1353.46
#2014-07-16|1360.54
#2014-07-17|1347.89
#2014-07-18|1355.69
#2014-07-21|1352.68
#2014-07-22|1361.64
#2014-07-23|1364.70
#2014-07-24|1367.06
#2014-07-25|1359.77
#2014-07-28|1358.83
#2014-07-29|1356.19
#2014-07-30|1353.90
#2014-07-31|1332.76
#2014-08-01|1325.70
#2014-08-04|1330.95
#2014-08-05|1323.08
#2014-08-06|1319.48
#2014-08-07|1312.38
#2014-08-08|1317.91
#2014-08-11|1327.29
#2014-08-12|1325.58
#2014-08-13|1333.83
#2014-08-14|1338.82
#2014-08-15|1338.08
#2014-08-18|1349.02
#2014-08-19|1355.65
#2014-08-20|1356.64
#2014-08-21|1360.58
#2014-08-22|1357.61
#2014-08-25|1364.17
#2014-08-26|1368.51
#2014-08-27|1370.63
#2014-08-28|1365.27
#2014-08-29|1369.27
#2014-09-01|1369.47
#2014-09-02|1368.09
#2014-09-03|1372.85
#2014-09-04|1370.41
#2014-09-05|1371.20
#2014-09-08|1366.99
#2014-09-09|1357.95
#2014-09-10|1358.16
#2014-09-11|1358.34
#2014-09-12|1351.65
#2014-09-15|1347.86
#2014-09-16|1351.64
#2014-09-17|1355.92
#2014-09-18|1360.53
#2014-09-19|1357.08
#2014-09-22|1344.33
#2014-09-23|1335.39
#2014-09-24|1341.36
#2014-09-25|1323.23
#2014-09-26|1328.08
#2014-09-29|1321.77
#2014-09-30|1318.66
#2014-10-01|1303.67
#2014-10-02|1297.43
#2014-10-03|1304.20
#2014-10-06|1307.16
#2014-10-07|1292.79
#2014-10-08|1301.41
#2014-10-09|1288.00
#2014-10-10|1266.80
#2014-10-13|1256.88
#2014-10-14|1257.71
#2014-10-15|1244.97
#2014-10-16|1244.45
#2014-10-17|1262.11
#2014-10-20|1269.06
#2014-10-21|1289.22
#2014-10-22|1285.35
#2014-10-23|1295.38
#2014-10-24|1300.36
#2014-10-27|1297.05
#2014-10-28|1313.86
#2014-10-29|1315.67
#2014-10-30|1318.12
#2014-10-31|1331.98
#2014-11-03|1326.66
#2014-11-04|1321.79
#2014-11-05|1327.18
#2014-11-06|1328.74
#2014-11-07|1327.90
#2014-11-10|1335.30
#2014-11-11|1336.10
#2014-11-12|1335.00
#2014-11-13|1334.29
#2014-11-14|1334.49
#2014-11-17|1334.16
#2014-11-18|1342.45
#2014-11-19|1340.17
#2014-11-20|1342.01
#2014-11-21|1351.70
#2014-11-24|1356.26
#2014-11-25|1357.06
#2014-11-26|1361.45
#2014-11-27|1360.47
#2014-11-28|1353.74
#2014-12-01|1341.71
#2014-12-02|1346.78
#2014-12-03|1351.02
#2014-12-04|1348.15
#2014-12-05|1350.58
#2014-12-08|1339.68
#2014-12-09|1335.22
#2014-12-10|1318.58
#2014-12-11|1318.77
#2014-12-12|1299.27
#2014-12-15|1283.56
#2014-12-16|1283.49
#2014-12-17|1298.22
#2014-12-18|1324.77
#2014-12-19|1332.15
#2014-12-22|1338.74
#2014-12-23|1339.21
#2014-12-24|1340.01
#2014-12-25|1339.86
#2014-12-26|1342.65
#2014-12-29|1346.14
#2014-12-30|1338.60
#2014-12-31|1331.27
#2015-01-01|1331.30
#2015-01-02|1327.54
#2015-01-05|1301.79
#2015-01-06|1289.79
#2015-01-07|1297.27
#2015-01-08|1322.05
#2015-01-09|1314.44
#2015-01-12|1308.32
#2015-01-13|1310.29
#2015-01-14|1300.64
#2015-01-15|1296.83
#2015-01-16|1307.66
#2015-01-19|1311.41
#2015-01-20|1312.80
#2015-01-21|1321.43
#2015-01-22|1335.44
#2015-01-23|1333.15
#2015-01-26|1338.00
#2015-01-27|1331.24
#2015-01-28|1318.61
#2015-01-29|1322.00
#2015-01-30|1307.70
#2015-02-02|1320.43
#2015-02-03|1339.64
#2015-02-04|1338.29
#2015-02-05|1349.10
#2015-02-06|1344.25
#2015-02-09|1337.49
#2015-02-10|1345.65
#2015-02-11|1342.84
#2015-02-12|1356.81
#2015-02-13|1366.85
#2015-02-16|1366.26
#2015-02-17|1367.91
#2015-02-18|1370.56
#2015-02-19|1371.25
#2015-02-20|1375.86
#2015-02-23|1377.17
#2015-02-24|1381.08
#2015-02-25|1383.61
#2015-02-26|1381.14
#2015-02-27|1379.78
#2015-03-02|1383.14
#2015-03-03|1376.35
#2015-03-04|1370.09
#2015-03-05|1372.47
#2015-03-06|1355.52
#2015-03-09|1354.36
#2015-03-10|1331.27
#2015-03-11|1330.94
#2015-03-12|1344.26
#2015-03-13|1335.31
#2015-03-16|1350.06
#2015-03-17|1348.07
#2015-03-18|1360.94
#2015-03-19|1361.09
#2015-03-20|1378.27
#2015-03-23|1380.81
#2015-03-24|1378.12
#2015-03-25|1364.75
#2015-03-26|1355.40
#2015-03-27|1356.47
#2015-03-30|1368.33
#2015-03-31|1358.87
#2015-04-01|1359.09
#2015-04-02|1367.66
#2015-04-03|1370.99
#2015-04-06|1380.08
#2015-04-07|1379.51
#2015-04-08|1383.11
#2015-04-09|1387.35
#2015-04-10|1394.11
#2015-04-13|1390.54
#2015-04-14|1394.54
#2015-04-15|1397.73
#2015-04-16|1401.60
#2015-04-17|1387.51
#2015-04-20|1394.37
#2015-04-21|1396.16
#2015-04-22|1399.81
#2015-04-23|1404.96
#2015-04-24|1411.03
#2015-04-27|1412.64
#2015-04-28|1413.89
#2015-04-29|1407.43
#2015-04-30|1395.59
#2015-05-01|1402.42
#2015-05-04|1406.07
#2015-05-05|1393.06
#2015-05-06|1391.30
#2015-05-07|1387.82
#2015-05-08|1408.35
#2015-05-11|1405.35
#2015-05-12|1400.30
#2015-05-13|1405.05
#2015-05-14|1417.08
#2015-05-15|1420.31
#2015-05-18|1420.86
#2015-05-19|1417.53
#2015-05-20|1416.96
#2015-05-21|1420.91
#2015-05-22|1416.47
#2015-05-25|1413.53
#2015-05-26|1398.70
#2015-05-27|1407.58
#2015-05-28|1404.55
#2015-05-29|1395.01
#2015-06-01|1394.45
#2015-06-02|1397.44
#2015-06-03|1403.08
#2015-06-04|1391.26
#2015-06-05|1381.19
#2015-06-08|1374.49
#2015-06-09|1373.78
#2015-06-10|1392.95
#2015-06-11|1394.54
#2015-06-12|1387.75
#2015-06-15|1376.66
#2015-06-16|1381.75
#2015-06-17|1382.40
#2015-06-18|1398.17
#2015-06-19|1392.56
#2015-06-22|1409.20
#2015-06-23|1408.64
#2015-06-24|1401.23
#2015-06-25|1397.83
#2015-06-26|1393.55
#2015-06-29|1362.90
#2015-06-30|1363.57
#2015-07-01|1372.38
#2015-07-02|1371.22
#2015-07-03|1367.33
#2015-07-06|1355.09
#2015-07-07|1347.69
#2015-07-08|1332.60
#2015-07-09|1343.48
#2015-07-10|1365.90
#2015-07-13|1377.88
#2015-07-14|1383.89
#2015-07-15|1381.94
#2015-07-16|1391.91
#2015-07-17|1390.20
#2015-07-20|1389.97
#2015-07-21|1386.12
#2015-07-22|1378.78
#2015-07-23|1373.71
#2015-07-24|1358.89
#2015-07-27|1347.10
#2015-07-28|1358.08
#2015-07-29|1370.01
#2015-07-30|1367.72
#2015-07-31|1372.63
#2015-08-03|1367.69
#2015-08-04|1366.59
#2015-08-05|1369.87
#2015-08-06|1360.81
#2015-08-07|1355.59
#2015-08-10|1370.27
#2015-08-11|1357.00
#2015-08-12|1350.01
#2015-08-13|1351.09
#2015-08-14|1353.66
#2015-08-17|1355.75
#2015-08-18|1351.06
#2015-08-19|1337.62
#2015-08-20|1315.25
#2015-08-21|1281.13
#2015-08-24|1230.75
#2015-08-25|1234.16
#2015-08-26|1254.16
#2015-08-27|1283.34
#2015-08-28|1287.80
#2015-08-31|1280.03
#2015-09-01|1247.04
#2015-09-02|1258.51
#2015-09-03|1264.31
#2015-09-04|1243.45
#2015-09-07|1243.98
#2015-09-08|1269.80
#2015-09-09|1268.24
#2015-09-10|1267.76
#2015-09-11|1269.36
#2015-09-14|1265.71
#2015-09-15|1276.28
#2015-09-16|1293.14
#2015-09-17|1292.99
#2015-09-18|1278.68
#2015-09-21|1275.37
#2015-09-22|1252.58
#2015-09-23|1247.26
#2015-09-24|1240.98
#2015-09-25|1245.44
#2015-09-28|1218.93
#2015-09-29|1215.09
#2015-09-30|1238.01
#2015-10-01|1241.04
#2015-10-02|1255.99
#2015-10-05|1281.86
#2015-10-06|1284.45
#2015-10-07|1296.49
#2015-10-08|1304.68
#2015-10-09|1312.03
#2015-10-12|1313.12
#2015-10-13|1301.60
#2015-10-14|1296.56
#2015-10-15|1314.89
#2015-10-16|1319.60
#2015-10-19|1318.42
#2015-10-20|1316.70
#2015-10-21|1309.72
#2015-10-22|1322.37
#2015-10-23|1335.39
#2015-10-26|1332.78
#2015-10-27|1325.26
#2015-10-28|1339.36
#2015-10-29|1331.67
#2015-10-30|1330.43
#2015-11-02|1341.01
#2015-11-03|1344.62
#2015-11-04|1342.74
#2015-11-05|1339.40
#2015-11-06|1334.12
#2015-11-09|1321.11
#2015-11-10|1319.13
#2015-11-11|1319.33
#2015-11-12|1303.64
#2015-11-13|1289.64
#2015-11-16|1299.55
#2015-11-17|1306.89
#2015-11-18|1318.45
#2015-11-19|1326.05
#2015-11-20|1328.93
#2015-11-23|1325.24
#2015-11-24|1323.44
#2015-11-25|1326.52
#2015-11-26|1330.40
#2015-11-27|1327.22
#2015-11-30|1322.71
#2015-12-01|1334.30
#2015-12-02|1323.84
#2015-12-03|1309.53
#2015-12-04|1322.44
#2015-12-07|1314.17
#2015-12-08|1301.00
#2015-12-09|1296.02
#2015-12-10|1295.25
#2015-12-11|1271.88
#2015-12-14|1267.87
#2015-12-15|1283.03
#2015-12-16|1298.94
#2015-12-17|1289.55
#2015-12-18|1273.42
#2015-12-21|1277.63
#2015-12-22|1286.29
#2015-12-23|1304.02
#2015-12-24|1306.55
#2015-12-25|1306.62
#2015-12-28|1302.91
#2015-12-29|1313.96
#2015-12-30|1305.80
#2015-12-31|1295.59
#2016-01-01|1295.65
#2016-01-04|1268.87
#2016-01-05|1269.02
#2016-01-06|1253.19
#2016-01-07|1225.62
#2016-01-08|1214.82
#2016-01-11|1208.18
#2016-01-12|1214.30
#2016-01-13|1199.29
#2016-01-14|1203.51
#2016-01-15|1179.49
#2016-01-18|1174.56
#2016-01-19|1180.35
#2016-01-20|1158.45
#2016-01-21|1165.38
#2016-01-22|1194.82
#2016-01-25|1182.39
#2016-01-26|1195.12
#2016-01-27|1190.20
#2016-01-28|1192.62
#2016-01-29|1218.11
#2016-02-01|1219.19
#2016-02-02|1196.06
#2016-02-03|1198.03
#2016-02-04|1207.93
#2016-02-05|1190.18
#2016-02-08|1167.69
#2016-02-09|1164.36
#2016-02-10|1166.04
#2016-02-11|1147.59
#2016-02-12|1166.02
#2016-02-15|1175.88
#2016-02-16|1187.94
#2016-02-17|1208.90
#2016-02-18|1208.29
#2016-02-19|1204.64
#2016-02-22|1220.69
#2016-02-23|1207.00
#2016-02-24|1201.52
#2016-02-25|1215.91
#2016-02-26|1218.39
#2016-02-29|1213.64
#2016-03-01|1237.54
#2016-03-02|1247.08
#2016-03-03|1256.18
#2016-03-04|1265.74
#2016-03-07|1267.95
#2016-03-08|1255.27
#2016-03-09|1260.41
#2016-03-10|1258.87
#2016-03-11|1282.56
#2016-03-14|1282.43
#2016-03-15|1273.18
#2016-03-16|1277.27
#2016-03-17|1297.10
#2016-03-18|1302.66
#2016-03-21|1301.46
#2016-03-22|1299.90
#2016-03-23|1289.33
#2016-03-24|1282.48
#2016-03-25|1282.25
#2016-03-28|1285.00
#2016-03-29|1293.42
#2016-03-30|1310.81
#2016-03-31|1309.19
#2016-04-01|1304.96
#2016-04-04|1303.98
#2016-04-05|1287.11
#2016-04-06|1297.42
#2016-04-07|1286.47
#2016-04-08|1295.60
#2016-04-11|1297.78
#2016-04-12|1307.16
#2016-04-13|1324.70
#2016-04-14|1325.90
#2016-04-15|1325.71
#2016-04-18|1332.72
#2016-04-19|1344.71
#2016-04-20|1345.14
#2016-04-21|1339.75
#2016-04-22|1336.67
#2016-04-25|1332.82
#2016-04-26|1337.63
#2016-04-27|1339.57
#2016-04-28|1334.50
#2016-04-29|1327.74
#2016-05-02|1334.17
#2016-05-03|1317.74
#2016-05-04|1306.20
#2016-05-05|1304.15
#2016-05-06|1305.22
#2016-05-09|1305.05
#2016-05-10|1319.14
#2016-05-11|1312.85
#2016-05-12|1310.31
#2016-05-13|1299.51
#2016-05-16|1309.07
#2016-05-17|1303.73
#2016-05-18|1302.54
#2016-05-19|1290.62
#2016-05-20|1301.41
#2016-05-23|1299.17
#2016-05-24|1315.02
#2016-05-25|1327.37
#2016-05-26|1329.98
#2016-05-27|1333.97
#2016-05-30|1334.13
#2016-05-31|1331.85
#2016-06-01|1331.17
#2016-06-02|1334.40
#2016-06-03|1337.15
#2016-06-06|1345.97
#2016-06-07|1354.04
#2016-06-08|1358.42
#2016-06-09|1350.45
#2016-06-10|1330.61
#2016-06-13|1315.60
#2016-06-14|1302.90
#2016-06-15|1306.34
#2016-06-16|1300.62
#2016-06-17|1308.13
#2016-06-20|1331.43
#2016-06-21|1334.13
#2016-06-22|1335.23
#2016-06-23|1355.12
#2016-06-24|1289.43
#2016-06-27|1255.16
#2016-06-28|1279.73
#2016-06-29|1308.36
#2016-06-30|1325.89
#2016-07-01|1332.28
#2016-07-04|1332.71
#2016-07-05|1317.40
#2016-07-06|1313.12
#2016-07-07|1318.15
#2016-07-08|1334.29
#2016-07-11|1347.40
#2016-07-12|1359.68
#2016-07-13|1361.29
#2016-07-14|1369.43
#2016-07-15|1367.73
#2016-07-18|1370.63
#2016-07-19|1365.64
#2016-07-20|1373.36
#2016-07-21|1370.47
#2016-07-22|1372.40
#2016-07-25|1370.33
#2016-07-26|1372.62
#2016-07-27|1373.63
#2016-07-28|1375.92
#2016-07-29|1383.27
#2016-08-01|1381.24
#2016-08-02|1371.79
#2016-08-03|1371.02
#2016-08-04|1374.86
#2016-08-05|1384.94
#2016-08-08|1387.99
#2016-08-09|1393.70
#2016-08-10|1393.18
#2016-08-11|1400.77
#2016-08-12|1400.46
#2016-08-15|1405.14
#2016-08-16|1399.38
#2016-08-17|1396.93
#2016-08-18|1404.97
#2016-08-19|1399.45
#2016-08-22|1398.62
#2016-08-23|1404.59
#2016-08-24|1397.04
#2016-08-25|1394.94
#2016-08-26|1395.94
#2016-08-29|1393.85
#2016-08-30|1393.88
#2016-08-31|1389.15
#2016-09-01|1391.12
#2016-09-02|1402.69
#2016-09-05|1405.71
#2016-09-06|1412.89
#2016-09-07|1415.44
#2016-09-08|1413.87
#2016-09-09|1383.40
#2016-09-12|1384.91
#2016-09-13|1368.63
#2016-09-14|1367.82
#2016-09-15|1379.14
#2016-09-16|1371.08
#2016-09-19|1378.86
#2016-09-20|1378.26
#2016-09-21|1389.35
#2016-09-22|1408.08
#2016-09-23|1399.54
#2016-09-26|1386.58
#2016-09-27|1389.66
#2016-09-28|1397.19
#2016-09-29|1392.83
#2016-09-30|1396.72
#2016-10-03|1396.35
#2016-10-04|1393.72
#2016-10-05|1396.47
#2016-10-06|1394.34
#2016-10-07|1388.09
#2016-10-10|1394.71
#2016-10-11|1376.95
#2016-10-12|1374.46
#2016-10-13|1366.91
#2016-10-14|1372.08
#2016-10-17|1366.19
#2016-10-18|1379.11
#2016-10-19|1384.11
#2016-10-20|1381.32
#2016-10-21|1378.80
#2016-10-24|1384.41
#2016-10-25|1379.67
#2016-10-26|1376.03
#2016-10-27|1370.90
#2016-10-28|1367.74
#2016-10-31|1368.00
#2016-11-01|1361.69
#2016-11-02|1350.85
#2016-11-03|1346.22
#2016-11-04|1341.98
#2016-11-07|1364.28
#2016-11-08|1370.31
#2016-11-09|1376.20
#2016-11-10|1376.45
#2016-11-11|1368.91
#2016-11-14|1365.33
#2016-11-15|1372.97
#2016-11-16|1370.58
#2016-11-17|1376.80
#2016-11-18|1370.42
#2016-11-21|1379.72
#2016-11-22|1384.51
#2016-11-23|1383.55
#2016-11-24|1384.69
#2016-11-25|1390.57
#2016-11-28|1384.55
#2016-11-29|1386.28
#2016-11-30|1386.09
#2016-12-01|1382.58
#2016-12-02|1381.66
#2016-12-05|1390.96
#2016-12-06|1399.67
#2016-12-07|1415.73
#2016-12-08|1420.84
#2016-12-09|1425.61
#2016-12-12|1423.61
#2016-12-13|1433.99
#2016-12-14|1425.00
#2016-12-15|1418.32
#2016-12-16|1417.36
#2016-12-19|1418.57
#2016-12-20|1421.59
#2016-12-21|1420.83
#2016-12-22|1417.04
#2016-12-23|1418.12
#2016-12-26|1418.13
#2016-12-27|1420.85
#2016-12-28|1414.81
#2016-12-29|1419.19
#2016-12-30|1419.37
#2017-01-02|1420.93
#2017-01-03|1426.76
#2017-01-04|1437.23
#2017-01-05|1443.55
#2017-01-06|1444.57
#2017-01-09|1438.45
#2017-01-10|1442.60
#2017-01-11|1442.15
#2017-01-12|1446.84
#2017-01-13|1450.96
#2017-01-16|1446.05
#2017-01-17|1446.54
#2017-01-18|1449.33
#2017-01-19|1441.52
#2017-01-20|1446.13
#2017-01-23|1446.40
#2017-01-24|1456.16
#2017-01-25|1467.78
#2017-01-26|1466.40
#2017-01-27|1465.84
#2017-01-30|1455.45
#2017-01-31|1456.32
#2017-02-01|1458.88
#2017-02-02|1461.12
#2017-02-03|1470.32
#2017-02-06|1464.37
#2017-02-07|1463.09
#2017-02-08|1466.23
#2017-02-09|1474.33
#2017-02-10|1479.15
#2017-02-13|1486.71
#2017-02-14|1488.89
#2017-02-15|1497.32
#2017-02-16|1499.40
#2017-02-17|1498.02
#2017-02-20|1499.57
#2017-02-21|1504.61
#2017-02-22|1504.23
#2017-02-23|1506.32
#2017-02-24|1501.03
#2017-02-27|1502.75
#2017-02-28|1499.04
#2017-03-01|1514.27
#2017-03-02|1507.32
#2017-03-03|1506.97
#2017-03-06|1504.57
#2017-03-07|1500.96
#2017-03-08|1496.94
#2017-03-09|1494.92
#2017-03-10|1501.91
#2017-03-13|1507.25
#2017-03-14|1502.36
#2017-03-15|1512.68
#2017-03-16|1523.76
#2017-03-17|1524.34
#2017-03-20|1523.36
#2017-03-21|1511.38
#2017-03-22|1508.46
#2017-03-23|1511.28
#2017-03-24|1511.11
#2017-03-27|1510.77
#2017-03-28|1520.48
#2017-03-29|1520.37
#2017-03-30|1525.05
#2017-03-31|1520.36
#2017-04-03|1516.59
#2017-04-04|1517.80
#2017-04-05|1515.88
#2017-04-06|1517.69
#2017-04-07|1515.79
#2017-04-10|1516.09
#2017-04-11|1516.26
#2017-04-12|1513.83
#2017-04-13|1507.74
#2017-04-14|1507.16
#2017-04-17|1516.95
#2017-04-18|1509.37
#2017-04-19|1507.72
#2017-04-20|1518.27
#2017-04-21|1514.10
#2017-04-24|1539.18
#2017-04-25|1549.51
#2017-04-26|1549.91
#2017-04-27|1548.40
#2017-04-28|1546.41
#2017-05-01|1549.64
#2017-05-02|1554.11
#2017-05-03|1551.22
#2017-05-04|1553.14
#2017-05-05|1560.83
#2017-05-08|1560.28
#2017-05-09|1560.22
#2017-05-10|1563.23
#2017-05-11|1560.24
#2017-05-12|1561.65
#2017-05-15|1571.34
#2017-05-16|1575.64
#2017-05-17|1554.89
#2017-05-18|1550.42
#2017-05-19|1562.99
#2017-05-22|1571.74
#2017-05-23|1573.91
#2017-05-24|1575.07
#2017-05-25|1581.97
#2017-05-26|1580.90
#2017-05-29|1579.89
#2017-05-30|1577.37
#2017-05-31|1578.05
#2017-06-01|1587.84
#2017-06-02|1595.48
#2017-06-05|1598.04
#2017-06-06|1593.17
#2017-06-07|1593.86
#2017-06-08|1589.74
#2017-06-09|1590.10
#2017-06-12|1583.25
#2017-06-13|1592.15
#2017-06-14|1593.61
#2017-06-15|1582.36
#2017-06-16|1587.16
#2017-06-19|1598.89
#2017-06-20|1586.40
#2017-06-21|1583.68
#2017-06-22|1585.89
#2017-06-23|1589.54
#2017-06-26|1593.79
#2017-06-27|1586.30
#2017-06-28|1597.08
#2017-06-29|1588.96
#2017-06-30|1586.86
#2017-07-03|1592.19
#2017-07-04|1589.51
#2017-07-05|1590.43
#2017-07-06|1581.56
#2017-07-07|1585.83
#2017-07-10|1589.12
#2017-07-11|1589.24
#2017-07-12|1603.82
#2017-07-13|1610.08
#2017-07-14|1618.52
#2017-07-17|1620.54
#2017-07-18|1620.78
#2017-07-19|1629.26
#2017-07-20|1632.13
#2017-07-21|1627.82
#2017-07-24|1626.55
#2017-07-25|1632.00
#2017-07-26|1632.31
#2017-07-27|1634.31
#2017-07-28|1629.58
#2017-07-31|1631.08
#2017-08-01|1637.79
#2017-08-02|1637.52
#2017-08-03|1634.62
#2017-08-04|1636.16
#2017-08-07|1639.71
#2017-08-08|1636.79
#2017-08-09|1630.71
#2017-08-10|1611.80
#2017-08-11|1606.56
#2017-08-14|1622.51
#2017-08-15|1618.89
#2017-08-16|1625.26
#2017-08-17|1611.77
#2017-08-18|1606.26
#2017-08-21|1608.29
#2017-08-22|1620.37
#2017-08-23|1618.12
#2017-08-24|1619.03
#2017-08-25|1623.92
#2017-08-28|1625.62
#2017-08-29|1623.59
#2017-08-30|1627.91
#2017-08-31|1637.10
#2017-09-01|1643.36
#2017-09-04|1640.00
#2017-09-05|1634.25
#2017-09-06|1637.30
#2017-09-07|1642.44
#2017-09-08|1642.95
#2017-09-11|1657.35
#2017-09-12|1663.05
#2017-09-13|1661.05
#2017-09-14|1659.48
#2017-09-15|1663.86
#2017-09-18|1669.14
#2017-09-19|1670.05
#2017-09-20|1673.14
#2017-09-21|1666.73
#2017-09-22|1668.76
#2017-09-25|1661.25
#2017-09-26|1655.80
#2017-09-27|1660.89
#2017-09-28|1663.29
#2017-09-29|1671.61
#2017-10-02|1675.90
#2017-10-03|1681.75
#2017-10-04|1683.82
#2017-10-05|1687.84
#2017-10-06|1686.11
#2017-10-09|1684.35
#2017-10-10|1692.67
#2017-10-11|1695.95
#2017-10-12|1696.87
#2017-10-13|1700.14
#2017-10-16|1701.29
#2017-10-17|1697.86
#2017-10-18|1701.33
#2017-10-19|1699.98
#2017-10-20|1703.41
#2017-10-23|1697.55
#2017-10-24|1697.42
#2017-10-25|1692.19
#2017-10-26|1692.77
#2017-10-27|1697.95
#2017-10-30|1698.24
#2017-10-31|1702.36
#2017-11-01|1706.31
#2017-11-02|1707.37
#2017-11-03|1709.04
#2017-11-06|1710.73
#2017-11-07|1707.83
#2017-11-08|1710.22
#2017-11-09|1703.83
#2017-11-10|1702.05
#2017-11-13|1698.79
#2017-11-14|1695.73
#2017-11-15|1688.06
#2017-11-16|1701.25
#2017-11-17|1700.78
#2017-11-20|1704.10
#2017-11-21|1715.36
#2017-11-22|1717.80
#2017-11-23|1719.81
#2017-11-24|1725.20
#2017-11-27|1720.03
#2017-11-28|1729.83
#2017-11-29|1729.83
#2017-11-30|1734.26
#2017-12-01|1727.83
#2017-12-04|1730.82
#2017-12-05|1724.52
#2017-12-06|1717.05
#2017-12-07|1720.57
#2017-12-08|1729.82
#2017-12-11|1736.20
#2017-12-12|1736.48
#2017-12-13|1738.43
#2017-12-14|1733.60
#2017-12-15|1740.94
#2017-12-18|1756.34
#2017-12-19|1751.85
#2017-12-20|1752.00
#2017-12-21|1756.81
#2017-12-22|1756.72
#2017-12-25|1756.78
#2017-12-26|1756.83
#2017-12-27|1761.48
#2017-12-28|1767.75
#2017-12-29|1766.47
#2018-01-01|1766.25
#2018-01-02|1778.57
#2018-01-03|1786.99
#2018-01-04|1798.38
#2018-01-05|1809.37
#2018-01-08|1811.27
#2018-01-09|1811.96
#2018-01-10|1809.33
#2018-01-11|1818.04
#2018-01-12|1831.89
#2018-01-15|1837.96
#2018-01-16|1833.69
#2018-01-17|1843.45
#2018-01-18|1842.71
#2018-01-19|1851.66
#2018-01-22|1863.64
#2018-01-23|1871.35
#2018-01-24|1873.75
#2018-01-25|1877.08
#2018-01-26|1888.92
#2018-01-29|1877.27
#2018-01-30|1859.16
#2018-01-31|1861.89
#2018-02-01|1859.51
#2018-02-02|1825.41
#2018-02-05|1771.41
#2018-02-06|1762.88
#2018-02-07|1765.22
#2018-02-08|1720.14
#2018-02-09|1720.86
#2018-02-12|1742.03
#2018-02-13|1747.94
#2018-02-14|1772.52
#2018-02-15|1793.99
#2018-02-16|1798.20
#2018-02-19|1794.22
#2018-02-20|1786.68
#2018-02-21|1785.09
#2018-02-22|1782.51
#2018-02-23|1802.10
#2018-02-26|1816.87
#2018-02-27|1800.12
#2018-02-28|1780.04
#2018-03-01|1761.85
#2018-03-02|1761.03
#2018-03-05|1773.80
#2018-03-06|1785.85
#2018-03-07|1785.21
#2018-03-08|1793.58
#2018-03-09|1815.17
#2018-03-12|1819.82
#2018-03-13|1812.82
#2018-03-14|1804.08
#2018-03-15|1802.20
#2018-03-16|1803.07
#2018-03-19|1784.74
#2018-03-20|1786.93
#2018-03-21|1786.44
#2018-03-22|1754.33
#2018-03-23|1725.96
#2018-03-26|1752.23
#2018-03-27|1740.79
#2018-03-28|1733.00
#2018-03-29|1747.88
#2018-03-30|1748.28
#2018-04-02|1727.09
#2018-04-03|1736.30
#2018-04-04|1742.34
#2018-04-05|1760.15
#2018-04-06|1738.94
#2018-04-09|1745.18
#2018-04-10|1769.53
#2018-04-11|1764.66
#2018-04-12|1772.92
#2018-04-13|1770.19
#2018-04-16|1776.80
#2018-04-17|1789.41
#2018-04-18|1796.19
#2018-04-19|1792.91
#2018-04-20|1777.68
#2018-04-23|1774.63
#2018-04-24|1761.65
#2018-04-25|1754.77
#2018-04-26|1766.89
#2018-04-27|1771.25
#2018-04-30|1766.25
#2018-05-01|1764.23
#2018-05-02|1758.47
#2018-05-03|1750.56
#2018-05-04|1764.06
#2018-05-07|1771.08
#2018-05-08|1770.05
#2018-05-09|1783.12
#2018-05-10|1795.77
#2018-05-11|1803.43
#2018-05-14|1806.23
#2018-05-15|1791.56
#2018-05-16|1795.49
#2018-05-17|1796.99
#2018-05-18|1791.84
#2018-05-21|1800.49
#2018-05-22|1800.48
#2018-05-23|1792.97
#2018-05-24|1790.36
#2018-05-25|1786.27
#2018-05-28|1784.04
#2018-05-29|1763.13
#2018-05-30|1777.20
#2018-05-31|1772.18
#2018-06-01|1787.52
#2018-06-04|1799.25
#2018-06-05|1797.02
#2018-06-06|1811.92
#2018-06-07|1812.17
#2018-06-08|1808.90
#2018-06-11|1815.54
#2018-06-12|1816.73
#2018-06-13|1810.80
#2018-06-14|1810.87
#2018-06-15|1801.21
#2018-06-18|1795.38
#2018-06-19|1781.34
#2018-06-20|1788.29
#2018-06-21|1775.95
#2018-06-22|1785.38
#2018-06-25|1760.42
#2018-06-26|1762.07
#2018-06-27|1749.64
#2018-06-28|1750.27
#2018-06-29|1763.36
#2018-07-02|1757.93
#2018-07-03|1758.96
#2018-07-04|1759.02
#2018-07-05|1771.18
#2018-07-06|1784.61
#2018-07-09|1800.90
#2018-07-10|1804.40
#2018-07-11|1788.95
#2018-07-12|1801.03
#2018-07-13|1803.10
#2018-07-16|1800.41
#2018-07-17|1804.70
#2018-07-18|1807.52
#2018-07-19|1801.53
#2018-07-20|1806.12
#2018-07-23|1806.25
#2018-07-24|1815.08
#2018-07-25|1823.65
#2018-07-26|1825.05
#2018-07-27|1819.71
#2018-07-30|1814.05
#2018-07-31|1819.95
#2018-08-01|1816.46
#2018-08-02|1812.19
#2018-08-03|1819.43
#2018-08-06|1822.49
#2018-08-07|1830.34
#2018-08-08|1830.09
#2018-08-09|1829.86
#2018-08-10|1809.02
#2018-08-13|1797.70
#2018-08-14|1804.62
#2018-08-15|1784.17
#2018-08-16|1797.45
#2018-08-17|1802.47
#2018-08-20|1810.89
#2018-08-21|1820.42
#2018-08-22|1824.51
#2018-08-23|1820.27
#2018-08-24|1829.31
#2018-08-27|1845.24
#2018-08-28|1847.86
#2018-08-29|1854.13
#2018-08-30|1845.11
#2018-08-31|1840.14
#2018-09-03|1837.75
#2018-09-04|1828.40
#2018-09-05|1863.22
#2018-09-06|1811.49
#2018-09-07|1808.31
#2018-09-10|1809.93
#2018-09-11|1811.41
#2018-09-12|1815.67
#2018-09-13|1824.75
#2018-09-14|1829.90
#2018-09-17|1822.28
#2018-09-18|1830.23
#2018-09-19|1833.25
#2018-09-20|1848.62
#2018-09-21|1853.30
#2018-09-24|1845.53
#2018-09-25|1845.89
#2018-09-26|1842.08
#2018-09-27|1843.89
#2018-09-28|1838.81
#2018-10-01|1840.35
#2018-10-02|1831.92
#2018-10-03|1835.28
#2018-10-04|1815.17
#2018-10-05|1801.98
#2018-10-08|1793.56
#2018-10-09|1791.38
#2018-10-10|1750.61
#2018-10-11|1712.69
#2018-10-12|1731.35
#2018-10-15|1726.10
#2018-10-16|1757.91
#2018-10-17|1753.93
#2018-10-18|1732.87
#2018-10-19|1730.68
#2018-10-22|1725.34
#2018-10-23|1706.71
#2018-10-24|1670.13
#2018-10-25|1686.27
#2018-10-26|1664.14
#2018-10-29|1660.60
#2018-10-30|1676.97
#2018-10-31|1697.44
#2018-11-01|1717.88
#2018-11-02|1720.08
#2018-11-05|1723.38
#2018-11-06|1729.60
#2018-11-07|1758.20
#2018-11-08|1755.15
#2018-11-09|1736.82
#2018-11-12|1706.90
#2018-11-13|1707.85
#2018-11-14|1698.77
#2018-11-15|1709.48
#2018-11-16|1715.77
#2018-11-19|1697.38
#2018-11-20|1669.21
#2018-11-21|1677.92
#2018-11-22|1676.89
#2018-11-23|1669.02
#2018-11-26|1689.98
#2018-11-27|1689.31
#2018-11-28|1715.49
#2018-11-29|1720.70
#2018-11-30|1724.34
#2018-12-03|1746.88
#2018-12-04|1707.97
#2018-12-05|1699.43
#2018-12-06|1681.91
#2018-12-07|1662.86
#2018-12-10|1649.73
#2018-12-11|1652.87
#2018-12-12|1670.81
#2018-12-13|1669.49
#2018-12-14|1643.52
#2018-12-17|1619.12
#2018-12-18|1616.09
#2018-12-19|1605.48
#2018-12-20|1582.09
#2018-12-21|1560.73
#2018-12-24|1534.16
#2018-12-25|1533.57
#2018-12-26|1575.36
#2018-12-27|1579.48
#2018-12-28|1590.27
#2018-12-31|1601.28
#2019-01-01|1601.40
#2019-01-02|1597.00
#2019-01-03|1572.73
#2019-01-04|1618.78
#2019-01-07|1632.40
#2019-01-08|1644.76
#2019-01-09|1659.53
#2019-01-10|1667.28
#2019-01-11|1666.97
#2019-01-14|1657.89
#2019-01-15|1671.44
#2019-01-16|1675.91
#2019-01-17|1682.96
#2019-01-18|1704.34
#2019-01-21|1703.59
#2019-01-22|1685.31
#2019-01-23|1687.33
#2019-01-24|1691.92
#2019-01-25|1708.62
#2019-01-28|1698.83
#2019-01-29|1699.74
#2019-01-30|1717.96
#2019-01-31|1732.88
#2019-02-01|1735.00
#2019-02-04|1741.45
#2019-02-05|1752.10
#2019-02-06|1748.38
#2019-02-07|1732.56
#2019-02-08|1728.59
#2019-02-11|1730.80
#2019-02-12|1748.23
#2019-02-13|1753.59
#2019-02-14|1749.84
#2019-02-15|1764.68
#2019-02-18|1769.08
#2019-02-19|1771.47
#2019-02-20|1780.40
#2019-02-21|1776.27
#2019-02-22|1785.75
#2019-02-25|1790.55
#2019-02-26|1789.55
#2019-02-27|1789.52
#2019-02-28|1784.22
#2019-03-01|1793.59
#2019-03-04|1788.06
#2019-03-05|1786.70
#2019-03-06|1778.67
#2019-03-07|1764.58
#2019-03-08|1755.59
#2019-03-11|1776.00
#2019-03-12|1783.56
#2019-03-13|1794.31
#2019-03-14|1795.72
#2019-03-15|1805.99
#2019-03-18|1815.11
#2019-03-19|1817.44
#2019-03-20|1809.31
#2019-03-21|1821.72
#2019-03-22|1790.28
#2019-03-25|1785.19
#2019-03-26|1796.21
#2019-03-27|1788.71
#2019-03-28|1793.17
#2019-03-29|1805.13
#2019-04-01|1825.87
#2019-04-02|1826.30
#2019-04-03|1837.38
#2019-04-04|1837.59
#2019-04-05|1844.37
#2019-04-08|1846.92
#2019-04-09|1838.84
#2019-04-10|1845.39
#2019-04-11|1844.87
#2019-04-12|1855.09
#2019-04-15|1855.08
#2019-04-16|1858.22
#2019-04-17|1855.99
#2019-04-18|1855.21
#2019-04-19|1855.27
#2019-04-22|1854.79
#2019-04-23|1865.54
#2019-04-24|1861.84
#2019-04-25|1855.70
#2019-04-26|1864.05
#2019-04-29|1867.51
#2019-04-30|1868.22
#2019-05-01|1861.24
#2019-05-02|1854.91
#2019-05-03|1869.42
#2019-05-06|1856.78
#2019-05-07|1832.16
#2019-05-08|1829.80
#2019-05-09|1816.30
#2019-05-10|1823.70
#2019-05-13|1787.73
#2019-05-14|1798.39
#2019-05-15|1806.75
#2019-05-16|1820.30
#2019-05-17|1808.50
#2019-05-20|1799.79
#2019-05-21|1812.98
#2019-05-22|1807.88
#2019-05-23|1785.00
#2019-05-24|1792.61
#2019-05-27|1794.43
#2019-05-28|1785.09
#2019-05-29|1769.30
#2019-05-30|1773.50
#2019-05-31|1758.44
#2019-06-03|1760.90
#2019-06-04|1787.04
#2019-06-05|1798.29
#2019-06-06|1804.54
#2019-06-07|1822.66
#2019-06-10|1830.92
#2019-06-11|1835.72
#2019-06-12|1831.11
#2019-06-13|1834.29
#2019-06-14|1826.74
#2019-06-17|1826.45
#2019-06-18|1845.72
#2019-06-19|1855.39
#2019-06-20|1874.77
#2019-06-21|1871.39
#2019-06-24|1870.52
#2019-06-25|1857.95
#2019-06-26|1855.51
#2019-06-27|1864.03
#2019-06-28|1875.24
#2019-07-01|1885.44
#2019-07-02|1889.22
#2019-07-03|1901.65
#2019-07-04|1904.02
#2019-07-05|1896.27
#2019-07-08|1885.66
#2019-07-09|1883.94
#2019-07-10|1891.52
#2019-07-11|1895.30
#2019-07-12|1900.36
#2019-07-15|1902.38
#2019-07-16|1899.51
#2019-07-17|1889.97
#2019-07-18|1892.10
#2019-07-19|1887.96
#2019-07-22|1889.98
#2019-07-23|1898.66
#2019-07-24|1905.97
#2019-07-25|1897.14
#2019-07-26|1903.77
#2019-07-29|1900.32
#2019-07-30|1892.91
#2019-07-31|1880.24
#2019-08-01|1864.86
#2019-08-02|1842.54
#2019-08-05|1795.40
#2019-08-06|1805.41
#2019-08-07|1808.32
#2019-08-08|1839.47
#2019-08-09|1828.08
#2019-08-12|1811.98
#2019-08-13|1826.01
#2019-08-14|1785.05
#2019-08-15|1783.18
#2019-08-16|1806.04
#2019-08-19|1825.67
#2019-08-20|1815.08
#2019-08-21|1829.97
#2019-08-22|1825.71
#2019-08-23|1794.91
#2019-08-26|1802.71
#2019-08-27|1801.51
#2019-08-28|1807.49
#2019-08-29|1826.56
#2019-08-30|1832.21
#2019-09-02|1830.95
#2019-09-03|1819.30
#2019-09-04|1842.38
#2019-09-05|1864.35
#2019-09-06|1868.35
#2019-09-09|1869.02
#2019-09-10|1869.69
#2019-09-11|1883.64
#2019-09-12|1889.84
#2019-09-13|1893.92
#2019-09-16|1886.09
#2019-09-17|1888.36
#2019-09-18|1888.86
#2019-09-19|1889.45
#2019-09-20|1885.80
#2019-09-23|1881.46
#2019-09-24|1870.55
#2019-09-25|1871.40
#2019-09-26|1870.55
#2019-09-27|1865.45
#2019-09-30|1869.82
#2019-10-01|1849.66
#2019-10-02|1818.32
#2019-10-03|1828.29
#2019-10-04|1846.88
#2019-10-07|1845.20
#2019-10-08|1822.48
#2019-10-09|1834.17
#2019-10-10|1845.18
#2019-10-11|1872.21
#2019-10-14|1870.04
#2019-10-15|1886.03
#2019-10-16|1885.16
#2019-10-17|1893.23
#2019-10-18|1887.89
#2019-10-21|1899.80
#2019-10-22|1897.31
#2019-10-23|1898.95
#2019-10-24|1904.84
#2019-10-25|1910.04
#2019-10-28|1919.67
#2019-10-29|1919.76
#2019-10-30|1922.48
#2019-10-31|1918.15
#2019-11-01|1935.55
#2019-11-04|1947.61
#2019-11-05|1945.29
#2019-11-06|1945.40
#2019-11-07|1951.25
#2019-11-08|1950.47
#2019-11-11|1946.13
#2019-11-12|1949.25
#2019-11-13|1945.25
#2019-11-14|1944.56
#2019-11-15|1959.63
#2019-11-18|1962.17
#2019-11-19|1963.32
#2019-11-20|1955.37
#2019-11-21|1949.01
#2019-11-22|1952.72
#2019-11-25|1967.80
#2019-11-26|1970.49
#2019-11-27|1978.28
#2019-11-28|1977.76
#2019-11-29|1968.62
#2019-12-02|1954.17
#2019-12-03|1942.93
#2019-12-04|1954.29
#2019-12-05|1957.31
#2019-12-06|1972.93
#2019-12-09|1969.76
#2019-12-10|1967.31
#2019-12-11|1973.54
#2019-12-12|1989.32
#2019-12-13|1999.23
#2019-12-16|2014.85
#2019-12-17|2016.36
#2019-12-18|2016.14
#2019-12-19|2021.61
#2019-12-20|2029.63
#2019-12-23|2031.25
#2019-12-24|2032.20
#2019-12-25|2032.36
#2019-12-26|2039.51
#2019-12-27|2044.90
#2019-12-30|2036.69
#2019-12-31|2039.77
#2020-01-01|2039.82
#2020-01-02|2055.00
#2020-01-03|2043.48
#2020-01-06|2043.81
#2020-01-07|2041.07
#2020-01-08|2044.78
#2020-01-09|2058.01
#2020-01-10|2056.50
#2020-01-13|2067.56
#2020-01-14|2068.41
#2020-01-15|2071.33
#2020-01-16|2084.46
#2020-01-17|2091.87
#2020-01-20|2090.20
#2020-01-21|2081.93
#2020-01-22|2083.55
#2020-01-23|2078.55
#2020-01-24|2069.31
#2020-01-27|2036.24
#2020-01-28|2049.45
#2020-01-29|2048.15
#2020-01-30|2042.27
#2020-01-31|2015.19
#2020-02-03|2023.40
#2020-02-04|2054.51
#2020-02-05|2072.90
#2020-02-06|2082.04
#2020-02-07|2070.00
#2020-02-10|2076.91
#2020-02-11|2087.19
#2020-02-12|2100.42
#2020-02-13|2097.29
#2020-02-14|2099.24
#2020-02-17|2100.26
#2020-02-18|2091.74
#2020-02-19|2102.86
#2020-02-20|2094.06
#2020-02-21|2077.16
#2020-02-24|2010.17
#2020-02-25|1964.16
#2020-02-26|1951.60
#2020-02-27|1885.94
#2020-02-28|1851.54
#2020-03-02|1909.51
#2020-03-03|1888.27
#2020-03-04|1939.95
#2020-03-05|1896.67
#2020-03-06|1857.66
#2020-03-09|1719.88
#2020-03-10|1767.34
#2020-03-11|1699.60
#2020-03-12|1528.48
#2020-03-13|1622.03
#2020-03-16|1461.16
#2020-03-17|1513.13
#2020-03-18|1425.97
#2020-03-19|1434.53
#2020-03-20|1410.96
#2020-03-23|1358.84
#2020-03-24|1479.03
#2020-03-25|1515.96
#2020-03-26|1593.98
#2020-03-27|1546.91
#2020-03-30|1580.08
#2020-03-31|1573.53
#2020-04-01|1512.70
#2020-04-02|1534.03
#2020-04-03|1510.45
#2020-04-06|1596.82
#2020-04-07|1612.70
#2020-04-08|1648.13
#2020-04-09|1680.02
#2020-04-10|1680.40
#2020-04-13|1667.09
#2020-04-14|1706.95
#2020-04-15|1665.26
#2020-04-16|1668.36
#2020-04-17|1715.14
#2020-04-20|1697.65
#2020-04-21|1644.85
#2020-04-22|1676.40
#2020-04-23|1682.66
#2020-04-24|1690.70
#2020-04-27|1722.62
#2020-04-28|1726.96
#2020-04-29|1771.72
#2020-04-30|1756.34
#2020-05-01|1718.32
#2020-05-04|1704.96
#2020-05-05|1722.32
#2020-05-06|1713.69
#2020-05-07|1730.58
#2020-05-08|1761.62
#2020-05-11|1760.07
#2020-05-12|1735.68
#2020-05-13|1705.47
#2020-05-14|1706.03
#2020-05-15|1714.15
#2020-05-18|1767.32
#2020-05-19|1762.35
#2020-05-20|1789.28
#2020-05-21|1777.35
#2020-05-22|1772.39
#2020-05-25|1781.08
#2020-05-26|1809.89
#2020-05-27|1828.94
#2020-05-28|1833.66
#2020-05-29|1835.63
#2020-06-01|1855.32
#2020-06-02|1878.34
#2020-06-03|1913.45
#2020-06-04|1912.22
#2020-06-05|1957.08
#2020-06-08|1975.12
#2020-06-09|1961.47
#2020-06-10|1951.82
#2020-06-11|1854.69
#2020-06-12|1865.00
#2020-06-15|1870.08
#2020-06-16|1909.95
#2020-06-17|1908.54
#2020-06-18|1906.89
#2020-06-19|1903.06
#2020-06-22|1910.84
#2020-06-23|1927.41
#2020-06-24|1880.82
#2020-06-25|1892.57
#2020-06-26|1860.45
#2020-06-29|1880.09
#2020-06-30|1900.51
#2020-07-01|1910.80
#2020-07-02|1928.64
#2020-07-03|1929.27
#2020-07-06|1962.49
#2020-07-07|1943.29
#2020-07-08|1954.45
#2020-07-09|1944.67
#2020-07-10|1959.16
#2020-07-13|1952.82
#2020-07-14|1964.44
#2020-07-15|1989.78
#2020-07-16|1979.00
#2020-07-17|1985.81
#2020-07-20|2001.80
#2020-07-21|2014.97
#2020-07-22|2020.16
#2020-07-23|2005.59
#2020-07-24|1986.36
#2020-07-27|2003.92
#2020-07-28|1997.22
#2020-07-29|2016.80
#2020-07-30|2003.85
#2020-07-31|2007.34
#2020-08-03|2020.72
#2020-08-04|2031.70
#2020-08-05|2051.78
#2020-08-06|2056.52
#2020-08-07|2053.10
#2020-08-10|2058.00
#2020-08-11|2055.69
#2020-08-12|2079.33
#2020-08-13|2077.73
#2020-08-14|2071.39
#2020-08-17|2080.49
#2020-08-18|2083.99
#2020-08-19|2079.68
#2020-08-20|2071.95
#2020-08-21|2075.19
#2020-08-24|2099.02
#2020-08-25|2103.59
#2020-08-26|2121.23
#2020-08-27|2120.90
#2020-08-28|2133.71
#2020-08-31|2127.22
#2020-09-01|2140.32
#2020-09-02|2161.49
#2020-09-03|2105.33
#2020-09-04|2083.37
#2020-09-07|2090.69
#2020-09-08|2046.33
#2020-09-09|2078.89
#2020-09-10|2057.13
#2020-09-11|2056.57
#2020-09-14|2082.54
#2020-09-15|2093.75
#2020-09-16|2092.41
#2020-09-17|2074.60
#2020-09-18|2061.68
#2020-09-21|2022.40
#2020-09-22|2032.25
#2020-09-23|2000.45
#2020-09-24|1991.55
#2020-09-25|2013.46
#2020-09-28|2047.27
#2020-09-29|2042.49
#2020-09-30|2053.83
#2020-10-01|2067.13
#2020-10-02|2055.52
#2020-10-05|2091.29
#2020-10-06|2077.07
#2020-10-07|2101.10
#2020-10-08|2118.93
#2020-10-09|2136.30
#2020-10-12|2162.83
#2020-10-13|2150.23
#2020-10-14|2142.55
#2020-10-15|2125.49
#2020-10-16|2130.64
#2020-10-19|2113.02
#2020-10-20|2119.29
#2020-10-21|2113.61
#2020-10-22|2119.75
#2020-10-23|2127.00
#2020-10-26|2092.43
#2020-10-27|2084.20
#2020-10-28|2021.16
#2020-10-29|2029.91
#2020-10-30|2008.41
#2020-11-02|2032.54
#2020-11-03|2075.82
#2020-11-04|2110.34
#2020-11-05|2158.40
#2020-11-06|2159.71
#2020-11-09|2196.35
#2020-11-10|2198.97
#2020-11-11|2210.90
#2020-11-12|2195.16
#2020-11-13|2216.13
#2020-11-16|2245.53
#2020-11-17|2242.96
#2020-11-18|2233.43
#2020-11-19|2233.25
#2020-11-20|2231.23
#2020-11-23|2243.63
#2020-11-24|2275.10
#2020-11-25|2274.01
#2020-11-26|2276.62
#2020-11-27|2285.83
#2020-11-30|2266.85
#2020-12-01|2292.77
#2020-12-02|2297.94
#2020-12-03|2307.07
#2020-12-04|2328.17
#2020-12-07|2325.94
#2020-12-08|2332.19
#2020-12-09|2320.94
#2020-12-10|2322.20
#2020-12-11|2316.51
#2020-12-14|2312.98
#2020-12-15|2333.78
#2020-12-16|2344.92
#2020-12-17|2363.45
#2020-12-18|2355.16
#2020-12-21|2335.12
#2020-12-22|2335.39
#2020-12-23|2346.13
#2020-12-24|2351.73
#2020-12-25|2352.14
#2020-12-28|2362.57
#2020-12-29|2365.39
#2020-12-30|2376.19
#2020-12-31|2379.15
#2021-01-01|2379.31
#2021-01-04|2366.46
#2021-01-05|2380.83
#2021-01-06|2399.75
#2021-01-07|2428.03
#2021-01-08|2445.52
#2021-01-11|2426.93
#2021-01-12|2433.74
#2021-01-13|2438.70
#2021-01-14|2442.23
#2021-01-15|2420.64
#2021-01-18|2420.31
#2021-01-19|2440.61
#2021-01-20|2469.16
#2021-01-21|2471.29
#2021-01-22|2460.89
#2021-01-25|2464.31
#2021-01-26|2457.80
#2021-01-27|2405.54
#2021-01-28|2415.00
#2021-01-29|2374.48
#2021-02-01|2411.69
#2021-02-02|2445.26
#2021-02-03|2452.31
#2021-02-04|2469.54
#2021-02-05|2483.50
#2021-02-08|2502.53
#2021-02-09|2505.12
#2021-02-10|2508.75
#2021-02-11|2515.21
#2021-02-12|2525.00
#2021-02-15|2535.17
#2021-02-16|2534.59
#2021-02-17|2525.71
#2021-02-18|2509.77
#2021-02-19|2517.48
#2021-02-22|2495.95
#2021-02-23|2496.00
#2021-02-24|2509.90
#2021-02-25|2475.90
#2021-02-26|2442.82
#2021-03-01|2492.85
#2021-03-02|2479.47
#2021-03-03|2464.97
#2021-03-04|2431.41
#2021-03-05|2447.64
#2021-03-08|2440.15
#2021-03-09|2470.57
#2021-03-10|2486.31
#2021-03-11|2519.86
#2021-03-12|2519.45
#2021-03-15|2528.19
#2021-03-16|2528.66
#2021-03-17|2530.45
#2021-03-18|2509.19
#2021-03-19|2502.19
#2021-03-22|2512.27
#2021-03-23|2488.04
#2021-03-24|2468.53
#2021-03-25|2473.77
#2021-03-26|2509.46
#2021-03-29|2502.34
#2021-03-30|2505.11
#2021-03-31|2512.65
#2021-04-01|2543.11
#2021-04-02|2543.61
#2021-04-05|2566.98
#2021-04-06|2573.97
#2021-04-07|2573.96
#2021-04-08|2588.19
#2021-04-09|2596.55
#2021-04-12|2591.83
#2021-04-13|2600.12
#2021-04-14|2602.51
#2021-04-15|2624.92
#2021-04-16|2637.09
#2021-04-19|2627.93
#2021-04-20|2605.42
#2021-04-21|2621.29
#2021-04-22|2612.48
#2021-04-23|2635.55
#2021-04-26|2648.56
#2021-04-27|2647.99
#2021-04-28|2649.58
#2021-04-29|2658.86
#2021-04-30|2635.27
#2021-05-03|2641.29
#2021-05-04|2618.31
#2021-05-05|2625.48
#2021-05-06|2639.83
#2021-05-07|2666.12
#2021-05-10|2649.51
#2021-05-11|2619.42
#2021-05-12|2575.45
#2021-05-13|2587.57
#2021-05-14|2626.58
#2021-05-17|2624.20
#2021-05-18|2623.73
#2021-05-19|2607.16
#2021-05-20|2632.65
#2021-05-21|2635.36
#2021-05-24|2653.40
#2021-05-25|2655.27
#2021-05-26|2663.11
#2021-05-27|2668.83
#2021-05-28|2674.87
#2021-05-31|2677.94
#2021-06-01|2688.33
#2021-06-02|2690.24
#2021-06-03|2677.77
#2021-06-04|2695.47
#2021-06-07|2700.72
#2021-06-08|2703.00
#2021-06-09|2696.94
#2021-06-10|2705.61
#2021-06-11|2712.60
#2021-06-14|2717.03
#2021-06-15|2712.71
#2021-06-16|2703.68
#2021-06-17|2689.56
#2021-06-18|2654.84
#2021-06-21|2680.91
#2021-06-22|2691.05
#2021-06-23|2693.72
#2021-06-24|2709.10
#2021-06-25|2721.07
#2021-06-28|2718.81
#2021-06-29|2717.72
#2021-06-30|2713.16
#2021-07-01|2723.25
#2021-07-02|2732.09
#2021-07-05|2735.90
#2021-07-06|2725.37
#2021-07-07|2729.17
#2021-07-08|2700.49
#2021-07-09|2729.57
#2021-07-12|2741.23
#2021-07-13|2733.12
#2021-07-14|2730.54
#2021-07-15|2722.23
#2021-07-16|2704.97
#2021-07-19|2657.79
#2021-07-20|2685.49
#2021-07-21|2712.29
#2021-07-22|2722.59
#2021-07-23|2742.10
#2021-07-26|2740.67
#2021-07-27|2722.20
#2021-07-28|2729.02
#2021-07-29|2752.81
#2021-07-30|2733.23
#2021-08-02|2738.99
#2021-08-03|2751.47
#2021-08-04|2748.57
#2021-08-05|2762.55
#2021-08-06|2759.41
#2021-08-09|2757.29
#2021-08-10|2761.28
#2021-08-11|2768.41
#2021-08-12|2772.12
#2021-08-13|2775.12
#2021-08-16|2770.26
#2021-08-17|2747.68
#2021-08-18|2732.26
#2021-08-19|2712.88
#2021-08-20|2726.28
#2021-08-23|2756.52
#2021-08-24|2772.70
#2021-08-25|2778.96
#2021-08-26|2763.69
#2021-08-27|2788.63
#2021-08-30|2799.95
#2021-08-31|2801.12
#2021-09-01|2809.34
#2021-09-02|2818.76
#2021-09-03|2817.88
#2021-09-06|2822.37
#2021-09-07|2810.76
#2021-09-08|2794.99
#2021-09-09|2783.91
#2021-09-10|2772.39
#2021-09-13|2774.39
#2021-09-14|2761.88
#2021-09-15|2771.00
#2021-09-16|2765.72
#2021-09-17|2745.51
#2021-09-20|2696.26
#2021-09-21|2703.78
#2021-09-22|2727.66
#2021-09-23|2760.21
#2021-09-24|2751.89
#2021-09-27|2748.73
#2021-09-28|2695.65
#2021-09-29|2693.52
#2021-09-30|2675.31
#2021-10-01|2691.59
#2021-10-04|2665.79
#2021-10-05|2686.49
#2021-10-06|2681.84
#2021-10-07|2716.28
#2021-10-08|2713.04
#2021-10-11|2704.27
#2021-10-12|2698.63
#2021-10-13|2712.46
#2021-10-14|2752.26
#2021-10-15|2773.67
#2021-10-18|2777.55
#2021-10-19|2797.16
#2021-10-20|2808.99
#2021-10-21|2812.30
#2021-10-22|2810.42
#2021-10-25|2819.92
#2021-10-26|2824.08
#2021-10-27|2804.65
#2021-10-28|2828.16
#2021-10-29|2821.99
#2021-11-01|2835.69
#2021-11-02|2839.46
#2021-11-03|2855.59
#2021-11-04|2864.13
#2021-11-05|2872.49
#2021-11-08|2878.82
#2021-11-09|2872.90
#2021-11-10|2852.02
#2021-11-11|2853.73
#2021-11-12|2870.81
#2021-11-15|2873.04
#2021-11-16|2878.48
#2021-11-17|2867.93
#2021-11-18|2866.64
#2021-11-19|2856.77
#2021-11-22|2843.33
#2021-11-23|2833.78
#2021-11-24|2836.55
#2021-11-25|2841.01
#2021-11-26|2771.22
#2021-11-29|2791.10
#2021-11-30|2745.61
#2021-12-01|2734.73
#2021-12-02|2759.68
#2021-12-03|2733.09
#2021-12-06|2757.81
#2021-12-07|2816.96
#2021-12-08|2828.52
#2021-12-09|2809.45
#2021-12-10|2818.48
#2021-12-13|2793.53
#2021-12-14|2771.49
#2021-12-15|2798.53
#2021-12-16|2791.30
#2021-12-17|2771.60
#2021-12-20|2734.46
#2021-12-21|2781.43
#2021-12-22|2810.43
#2021-12-23|2830.84
#2021-12-24|2832.32
#2021-12-27|2859.23
#2021-12-28|2858.79
#2021-12-29|2862.42
#2021-12-30|2858.91
#2021-12-31|2858.18
#2022-01-03|2867.40
#2022-01-04|2872.52
#2022-01-05|2829.23
#2022-01-06|2816.64
#2022-01-07|2812.89
#2022-01-10|2803.27
#2022-01-11|2829.69
#2022-01-12|2848.69
#2022-01-13|2832.36
#2022-01-14|2815.82
#2022-01-17|2817.72
#2022-01-18|2770.00
#2022-01-19|2751.80
#2022-01-20|2739.65
#2022-01-21|2688.85
#2022-01-24|2668.41
#2022-01-25|2643.65
#2022-01-26|2647.68
#2022-01-27|2624.78
#2022-01-28|2662.37
#2022-01-31|2710.91
#2022-02-01|2735.85
#2022-02-02|2752.40
#2022-02-03|2704.87
#2022-02-04|2715.49
#2022-02-07|2714.56
#2022-02-08|2730.39
#2022-02-09|2775.00
#2022-02-10|2748.25
#2022-02-11|2707.17
#2022-02-14|2680.02
#2022-02-15|2720.82
#2022-02-16|2727.92
#2022-02-17|2685.58
#2022-02-18|2662.72
#2022-02-21|2654.09
#2022-02-22|2630.70
#2022-02-23|2597.77
#2022-02-24|2585.83
#2022-02-25|2650.64
#2022-02-28|2649.47
#2022-03-01|2610.02
#2022-03-02|2640.42
#2022-03-03|2621.60
#2022-03-04|2576.51
#2022-03-07|2507.20
#2022-03-08|2489.74
#2022-03-09|2564.20
#2022-03-10|2556.73
#2022-03-11|2531.41
#2022-03-14|2511.85
#2022-03-15|2533.92
#2022-03-16|2605.30
#2022-03-17|2652.62
#2022-03-18|2676.79
#2022-03-21|2673.73
#2022-03-22|2703.00
#2022-03-23|2679.12
#2022-03-24|2701.92
#2022-03-25|2705.55
#2022-03-28|2716.94
#2022-03-29|2761.45
#2022-03-30|2753.03
#2022-03-31|2716.87
#2022-04-01|2723.86
#2022-04-04|2747.07
#2022-04-05|2719.03
#2022-04-06|2684.82
#2022-04-07|2683.07
#2022-04-08|2682.35
#2022-04-11|2647.95
#2022-04-12|2639.70
#2022-04-13|2663.50
#2022-04-14|2643.12
#2022-04-15|2641.90
#2022-04-18|2636.26
#2022-04-19|2661.73
#2022-04-20|2668.72
#2022-04-21|2637.54
#2022-04-22|2571.13
#2022-04-25|2560.47
#2022-04-26|2504.43
#2022-04-27|2500.99
#2022-04-28|2548.29
#2022-04-29|2499.29
#2022-05-02|2499.62
#2022-05-03|2509.88
#2022-05-04|2552.94
#2022-05-05|2485.07
#2022-05-06|2456.62
#2022-05-09|2377.24
#2022-05-10|2379.29
#2022-05-11|2360.49
#2022-05-12|2344.87
#2022-05-13|2401.53
#2022-05-16|2396.63
#2022-05-17|2449.48
#2022-05-18|2380.97
#2022-05-19|2367.24
#2022-05-20|2376.06
#2022-05-23|2413.50
#2022-05-24|2389.77
#2022-05-25|2409.16
#2022-05-26|2447.19
#2022-05-27|2501.66
#2022-05-30|2516.18
#2022-05-31|2500.48
#2022-06-01|2480.83
#2022-06-02|2516.80
#2022-06-03|2489.27
#2022-06-06|2500.43
#2022-06-07|2511.41
#2022-06-08|2495.56
#2022-06-09|2443.49
#2022-06-10|2373.61
#2022-06-13|2282.66
#2022-06-14|2268.52
#2022-06-15|2296.40
#2022-06-16|2233.02
#2022-06-17|2234.45
#2022-06-20|2242.10
#2022-06-21|2284.17
#2022-06-22|2272.51
#2022-06-23|2281.35
#2022-06-24|2344.75
#2022-06-27|2352.41
#2022-06-28|2319.98
#2022-06-29|2307.04
#2022-06-30|2280.36
#2022-07-01|2291.11
#2022-07-04|2296.85
#2022-07-05|2285.44
#2022-07-06|2288.95
#2022-07-07|2327.44
#2022-07-08|2330.59
#2022-07-11|2297.90
#2022-07-12|2280.60
#2022-07-13|2274.57
#2022-07-14|2254.15
#2022-07-15|2292.68
#2022-07-18|2297.75
#2022-07-19|2348.51
#2022-07-20|2362.40
#2022-07-21|2378.98
#2022-07-22|2365.82
#2022-07-25|2367.58
#2022-07-26|2345.89
#2022-07-27|2388.56
#2022-07-28|2418.59
#2022-07-29|2448.32
#2022-08-01|2448.15
#2022-08-02|2429.79
#2022-08-03|2455.22
#2022-08-04|2461.84
#2022-08-05|2458.95
#2022-08-08|2465.41
#2022-08-09|2452.64
#2022-08-10|2500.50
#2022-08-11|2506.47
#2022-08-12|2533.72
#2022-08-15|2537.75
#2022-08-16|2541.36
#2022-08-17|2521.30
#2022-08-18|2524.98
#2022-08-19|2490.14
#2022-08-22|2443.37
#2022-08-23|2440.14
#2022-08-24|2446.09
#2022-08-25|2477.63
#2022-08-26|2416.92
#2022-08-29|2394.40
#2022-08-30|2373.92
#2022-08-31|2360.47
#2022-09-01|2343.27
#2022-09-02|2339.01
#2022-09-05|2331.20
#2022-09-06|2322.43
#2022-09-07|2347.26
#2022-09-08|2364.36
#2022-09-09|2406.46
#2022-09-12|2438.08
#2022-09-13|2356.26
#2022-09-14|2351.60
#2022-09-15|2330.48
#2022-09-16|2306.20
#2022-09-19|2314.84
#2022-09-20|2293.86
#2022-09-21|2261.62
#2022-09-22|2232.03
#2022-09-23|2183.68
#2022-09-26|2156.49
#2022-09-27|2153.72
#2022-09-28|2180.64
#2022-09-29|2147.02
#2022-09-30|2133.31
#2022-10-03|2175.37
#2022-10-04|2246.87
#2022-10-05|2240.55
#2022-10-06|2223.97
#2022-10-07|2170.00
#2022-10-10|2148.78
#2022-10-11|2129.51
#2022-10-12|2123.19
#2022-10-13|2158.54
#2022-10-14|2129.97
#2022-10-17|2179.54
#2022-10-18|2204.81
#2022-10-19|2184.14
#2022-10-20|2174.64
#2022-10-21|2202.92
#2022-10-24|2221.41
#2022-10-25|2259.33
#2022-10-26|2258.83
#2022-10-27|2252.94
#2022-10-28|2281.38
#2022-10-31|2271.36
#2022-11-01|2275.82
#2022-11-02|2235.98
#2022-11-03|2206.80
#2022-11-04|2246.84
#2022-11-07|2271.16
#2022-11-08|2287.05
#2022-11-09|2250.63
#2022-11-10|2352.07
#2022-11-11|2392.48
#2022-11-14|2378.98
#2022-11-15|2404.36
#2022-11-16|2383.96
#2022-11-17|2368.16
#2022-11-18|2381.86
#2022-11-21|2364.99
#2022-11-22|2391.70
#2022-11-23|2409.98
#2022-11-24|2419.06
#2022-11-25|2417.66
#2022-11-28|2384.32
#2022-11-29|2387.12
#2022-11-30|2441.73
#2022-12-01|2458.19
#2022-12-02|2452.96
#2022-12-05|2424.80
#2022-12-06|2391.93
#2022-12-07|2381.61
#2022-12-08|2398.13
#2022-12-09|2393.55
#2022-12-12|2408.13
#2022-12-13|2432.99
#2022-12-14|2426.22
#2022-12-15|2368.09
#2022-12-16|2342.19
#2022-12-19|2326.16
#2022-12-20|2327.22
#2022-12-21|2358.64
#2022-12-22|2334.97
#2022-12-23|2342.49
#2022-12-26|2343.03
#2022-12-27|2339.55
#2022-12-28|2319.26
#2022-12-29|2351.16
#2022-12-30|2342.65
#2023-01-02|2346.32
#2023-01-03|2341.01
#2023-01-04|2367.84
#2023-01-05|2346.70
#2023-01-06|2392.62
#2023-01-09|2412.17
#2023-01-10|2419.61
#2023-01-11|2444.76
#2023-01-12|2460.01
#2023-01-13|2474.45
#2023-01-16|2477.61
#2023-01-17|2475.80
#2023-01-18|2455.62
#2023-01-19|2431.91
#2023-01-20|2469.21
#2023-01-23|2494.75
#2023-01-24|2492.61
#2023-01-25|2492.79
#2023-01-26|2514.25
#2023-01-27|2521.24
#2023-01-30|2497.50
#2023-01-31|2518.17
#2023-02-01|2542.75
#2023-02-02|2577.49
#2023-02-03|2555.38
#2023-02-06|2525.49
#2023-02-07|2545.52
#2023-02-08|2531.71
#2023-02-09|2521.64
#2023-02-10|2512.86
#2023-02-13|2537.17
#2023-02-14|2539.51
#2023-02-15|2542.21
#2023-02-16|2523.24
#2023-02-17|2512.67
#2023-02-20|2516.50
#2023-02-21|2476.75
#2023-02-22|2466.29
#2023-02-23|2474.85
#2023-02-24|2445.36
#2023-02-27|2456.24
#2023-02-28|2450.31
#2023-03-01|2449.55
#2023-03-02|2459.17
#2023-03-03|2491.72
#2023-03-06|2495.77
#2023-03-07|2461.30
#2023-03-08|2458.48
#2023-03-09|2424.69
#2023-03-10|2389.88
#2023-03-13|2378.38
#2023-03-14|2405.08
#2023-03-15|2371.60
#2023-03-16|2405.84
#2023-03-17|2386.21
#2023-03-20|2403.71
#2023-03-21|2436.57
#2023-03-22|2413.87
#2023-03-23|2425.36
#2023-03-24|2420.05
#2023-03-27|2427.82
#2023-03-28|2430.94
#2023-03-29|2463.07
#2023-03-30|2483.22
#2023-03-31|2511.23
#2023-04-03|2518.26
#2023-04-04|2509.79
#2023-04-05|2499.81
#2023-04-06|2507.17
#2023-04-07|2508.02
#2023-04-10|2507.92
#2023-04-11|2519.71
#2023-04-12|2516.13
#2023-04-13|2545.14
#2023-04-14|2543.30
#2023-04-17|2546.67
#2023-04-18|2550.58
#2023-04-19|2546.49
#2023-04-20|2536.25
#2023-04-21|2535.04
#2023-04-24|2537.59
#2023-04-25|2500.40
#2023-04-26|2494.12
#2023-04-27|2525.93
#2023-04-28|2546.22
#2023-05-01|2544.00
#2023-05-02|2516.08
#2023-05-03|2509.09
#2023-05-04|2495.31
#2023-05-05|2535.55
#2023-05-08|2543.33
#2023-05-09|2529.85
#2023-05-10|2535.97
#2023-05-11|2528.46
#2023-05-12|2522.99
#2023-05-15|2534.47
#2023-05-16|2519.85
#2023-05-17|2536.77
#2023-05-18|2553.63
#2023-05-19|2554.48
#2023-05-22|2560.00
#2023-05-23|2536.90
#2023-05-24|2510.93
#2023-05-25|2515.29
#2023-05-26|2543.88
#2023-05-29|2544.95
#2023-05-30|2540.99
#2023-05-31|2518.77
#2023-06-01|2544.79
#2023-06-02|2588.25
#2023-06-05|2582.30
#2023-06-06|2591.77
#2023-06-07|2589.58
#2023-06-08|2601.28
#2023-06-09|2604.00
#2023-06-12|2620.24
#2023-06-13|2642.95
#2023-06-14|2647.78
#2023-06-15|2674.29
#2023-06-16|2673.29
#2023-06-19|2666.39
#2023-06-20|2650.37
#2023-06-21|2638.40
#2023-06-22|2638.62
#2023-06-23|2614.01
#2023-06-26|2607.95
#2023-06-27|2633.26
#2023-06-28|2634.31
#2023-06-29|2642.53
#2023-06-30|2671.41
#2023-07-03|2679.28
#2023-07-04|2681.56
#2023-07-05|2669.46
#2023-07-06|2635.36
#2023-07-07|2635.97
#2023-07-10|2644.06
#2023-07-11|2666.76
#2023-07-12|2698.24
#2023-07-13|2728.66
#2023-07-14|2728.73
#2023-07-17|2732.97
#2023-07-18|2749.06
#2023-07-19|2753.28
#2023-07-20|2738.87
#2023-07-21|2737.54
#2023-07-24|2742.06
#2023-07-25|2753.19
#2023-07-26|2752.47
#2023-07-27|2743.39
#2023-07-28|2764.98
#2023-07-31|2773.20
#2023-08-01|2758.87
#2023-08-02|2713.65
#2023-08-03|2704.38
#2023-08-04|2702.70
#2023-08-07|2716.28
#2023-08-08|2699.14
#2023-08-09|2692.36
#2023-08-10|2698.58
#2023-08-11|2686.92
#2023-08-14|2688.30
#2023-08-15|2662.31
#2023-08-16|2643.88
#2023-08-17|2623.19
#2023-08-18|2617.49
#2023-08-21|2627.32
#2023-08-22|2626.53
#2023-08-23|2650.38
#2023-08-24|2627.98
#2023-08-25|2631.55
#2023-08-28|2651.86
#2023-08-29|2687.92
#2023-08-30|2701.02
#2023-08-31|2693.04
#2023-09-01|2698.08
#2023-09-04|2700.62
#2023-09-05|2682.39
#2023-09-06|2665.47
#2023-09-07|2655.70
#2023-09-08|2659.62
#2023-09-11|2676.34
#2023-09-12|2664.89
#2023-09-13|2664.94
#2023-09-14|2688.60
#2023-09-15|2670.48
#2023-09-18|2662.18
#2023-09-19|2657.23
#2023-09-20|2645.25
#2023-09-21|2599.13
#2023-09-22|2596.78
#2023-09-25|2594.75
#2023-09-26|2562.30
#2023-09-27|2560.24
#2023-09-28|2574.49
#2023-09-29|2576.54
#2023-10-02|2562.51
#2023-10-03|2525.70
#2023-10-04|2534.42
#2023-10-05|2537.99
#2023-10-06|2565.07
#2023-10-09|2575.00
#2023-10-10|2600.62
#2023-10-11|2614.36
#2023-10-12|2598.86
#2023-10-13|2577.77
#2023-10-16|2598.74
#2023-10-17|2603.33
#2023-10-18|2568.03
#2023-10-19|2543.66
#2023-10-20|2514.45
#2023-10-23|2508.68
#2023-10-24|2522.64
#2023-10-25|2495.64
#2023-10-26|2470.67
#2023-10-27|2462.79
#2023-10-30|2485.89
#2023-10-31|2494.72
#2023-11-01|2514.36
#2023-11-02|2566.07
#2023-11-03|2599.92
#2023-11-06|2606.52
#2023-11-07|2604.34
#2023-11-08|2605.38
#2023-11-09|2595.27
#2023-11-10|2611.09
#2023-11-13|2615.64
#2023-11-14|2671.77
#2023-11-15|2687.93
#2023-11-16|2683.87
#2023-11-17|2691.91
#2023-11-20|2711.59
#2023-11-21|2706.79
#2023-11-22|2711.78
#2023-11-23|2716.64
#2023-11-24|2719.85
#2023-11-27|2713.16
#2023-11-28|2718.15
#2023-11-29|2720.55
#2023-11-30|2729.28
#2023-12-01|2745.51
#2023-12-04|2736.65
#2023-12-05|2731.11
#2023-12-06|2728.18
#2023-12-07|2739.29
#2023-12-08|2752.46
#2023-12-11|2757.92
#2023-12-12|2766.39
#2023-12-13|2796.53
#2023-12-14|2830.62
#2023-12-15|2829.11
#2023-12-18|2834.37
#2023-12-19|2855.01
#2023-12-20|2826.60
#2023-12-21|2847.84
#2023-12-22|2853.36
#2023-12-25|2853.33
#2023-12-26|2864.98
#2023-12-27|2878.64
#2023-12-28|2883.53
#2023-12-29|2874.22
#2024-01-01|2874.45
#2024-01-02|2852.60
#2024-01-03|2821.70
#2024-01-04|2821.97
#2024-01-05|2825.14
#2024-01-08|2852.03
#2024-01-09|2843.46
#2024-01-10|2853.40
#2024-01-11|2847.95
#2024-01-12|2855.18
#2024-01-15|2851.25
#2024-01-16|2831.43
#2024-01-17|2804.02
#2024-01-18|2823.88
#2024-01-19|2851.97
#2024-01-22|2861.81
#2024-01-23|2864.63
#2024-01-24|2877.38
#2024-01-25|2887.73
#2024-01-26|2893.68
#2024-01-29|2911.48
#2024-01-30|2908.89
#2024-01-31|2876.38
#2024-02-01|2897.43
#2024-02-02|2917.70
#2024-02-05|2900.70
#2024-02-06|2916.32
#2024-02-07|2932.32
#2024-02-08|2934.03
#2024-02-09|2947.83
#2024-02-12|2950.27
#2024-02-13|2909.53
#2024-02-14|2935.53
#2024-02-15|2960.09
#2024-02-16|2957.16
#2024-02-19|2957.71
#2024-02-20|2947.21
#2024-02-21|2946.25
#2024-02-22|2994.26
#2024-02-23|2998.09
#2024-02-26|2990.36
#2024-02-27|2997.52
#2024-02-28|2987.59
#2024-02-29|2999.64
#2024-03-01|3021.87
#2024-03-04|3022.38
#2024-03-05|2997.35
#2024-03-06|3015.51
#2024-03-07|3045.49
#2024-03-08|3038.13
#2024-03-11|3030.34
#2024-03-12|3058.74
#2024-03-13|3058.60
#2024-03-14|3046.52
#2024-03-15|3028.02
#2024-03-18|3038.55
#2024-03-19|3046.49
#2024-03-20|3069.47
#2024-03-21|3089.96
#2024-03-22|3079.35
#2024-03-25|3075.16
#2024-03-26|3071.83
#2024-03-27|3091.75
#2024-03-28|3097.05
#2024-03-29|3097.80
#2024-04-01|3088.55
#2024-04-02|3070.75
#2024-04-03|3075.95
#2024-04-04|3056.73
#2024-04-05|3070.65
#2024-04-08|3077.56
#2024-04-09|3081.15
#2024-04-10|3053.84
#2024-04-11|3062.89
#2024-04-12|3023.28
#2024-04-15|2992.25
#2024-04-16|2971.00
#2024-04-17|2960.39
#2024-04-18|2961.31
#2024-04-19|2940.76
#2024-04-22|2964.69
#2024-04-23|3002.78
#2024-04-24|3004.92
#2024-04-25|2992.09
#2024-04-26|3021.67
#2024-04-29|3035.48
#2024-04-30|2995.10
#2024-05-01|2987.82
#2024-05-02|3011.63
#2024-05-03|3046.96
#2024-05-06|3076.28
#2024-05-07|3085.32
#2024-05-08|3082.88
#2024-05-09|3096.54
#2024-05-10|3105.64
#2024-05-13|3109.89
#2024-05-14|3124.73
#2024-05-15|3156.54
#2024-05-16|3157.78
#2024-05-17|3161.21
#2024-05-20|3166.28
#2024-05-21|3166.23
#2024-05-22|3156.27
#2024-05-23|3136.93
#2024-05-24|3149.52
#2024-05-27|3155.88
#2024-05-28|3153.15
#2024-05-29|3119.85
#2024-05-30|3110.00
#2024-05-31|3127.06
#2024-06-03|3137.56
#2024-06-04|3128.68
#2024-06-05|3161.96
#2024-06-06|3169.20
#2024-06-07|3159.59
#2024-06-10|3159.56
#2024-06-11|3156.07
#2024-06-12|3189.87
#2024-06-13|3182.56
#2024-06-14|3170.56
#2024-06-17|3187.28
#2024-06-18|3201.06
#2024-06-19|3205.29
#2024-06-20|3203.40
#2024-06-21|3192.68
#2024-06-24|3193.38
#2024-06-25|3198.78
#2024-06-26|3198.09
#2024-06-27|3200.77
#2024-06-28|3194.58
#2024-07-01|3200.50
#2024-07-02|3209.96
#2024-07-03|3234.40
#2024-07-04|3242.98
#2024-07-05|3252.83
#2024-07-08|3256.62
#2024-07-09|3252.75
#2024-07-10|3281.83
#2024-07-11|3281.67
#2024-07-12|3302.35
#2024-07-15|3305.44
#2024-07-16|3320.41
#2024-07-17|3286.81
#2024-07-18|3262.94
#2024-07-19|3236.32
#2024-07-22|3263.15
#2024-07-23|3261.35
#2024-07-24|3206.15
#2024-07-25|3190.47
#2024-07-26|3220.50
#2024-07-29|3219.45
#2024-07-30|3209.94
#2024-07-31|3253.72
#2024-08-01|3212.88
#2024-08-02|3148.20
#2024-08-05|3057.16
#2024-08-06|3082.13
#2024-08-07|3081.06
#2024-08-08|3129.41
#2024-08-09|3150.32
#2024-08-12|3151.58
#2024-08-13|3193.64
#2024-08-14|3210.60
#2024-08-15|3252.77
#2024-08-16|3266.63
#2024-08-19|3300.81
#2024-08-20|3295.57
#2024-08-21|3308.83
#2024-08-22|3289.31
#2024-08-23|3326.75
#2024-08-26|3323.49
#2024-08-27|3324.92
#2024-08-28|3309.52
#2024-08-29|3310.89
#2024-08-30|3336.53
#2024-09-02|3335.02
#2024-09-03|3274.22
#2024-09-04|3261.14
#2024-09-05|3252.61
#2024-09-06|3209.94
#2024-09-09|3231.09
#2024-09-10|3235.73
#2024-09-11|3257.62
#2024-09-12|3289.76
#2024-09-13|3315.88
#2024-09-16|3323.15
#2024-09-17|3329.19
#2024-09-18|3319.42
#2024-09-19|3373.17
#2024-09-20|3362.78
#2024-09-23|3372.04
#2024-09-24|3388.42
#2024-09-25|3384.18
#2024-09-26|3410.01
#2024-09-27|3415.72
#2024-09-30|3418.65
#2024-10-01|3388.75
#2024-10-02|3393.57
#2024-10-03|3377.40
#2024-10-04|3402.07
#2024-10-07|3382.84
#2024-10-08|3387.21
#2024-10-09|3404.51
#2024-10-10|3401.38
#2024-10-11|3424.05
#2024-10-14|3442.81
#2024-10-15|3419.54
#2024-10-16|3428.25
#2024-10-17|3428.76
#2024-10-18|3446.62
#2024-10-21|3432.75
#2024-10-22|3425.21
#2024-10-23|3399.09
#2024-10-24|3403.65
#2024-10-25|3403.16
#2024-10-28|3414.05
#2024-10-29|3413.41
#2024-10-30|3399.74
#2024-10-31|3346.33
#2024-11-01|3362.08
#2024-11-04|3360.56
#2024-11-05|3395.24
#2024-11-06|3448.37
#2024-11-07|3477.74
#2024-11-08|3480.50
#2024-11-11|3483.96
#2024-11-12|3456.27
#2024-11-13|3449.19
#2024-11-14|3434.75
#2024-11-15|3397.49
#2024-11-18|3411.20
#2024-11-19|3425.42
#2024-11-20|3421.83
#2024-11-21|3439.12
#2024-11-22|3453.79
#2024-11-25|3469.95
#2024-11-26|3474.68
#2024-11-27|3471.21
#2024-11-28|3470.65
#2024-11-29|3487.91
#2024-12-02|3493.12
#2024-12-03|3503.40
#2024-12-04|3523.11
#2024-12-05|3521.50
#2024-12-06|3528.59
#2024-12-09|3516.84
#2024-12-10|3498.82
#2024-12-11|3519.94
#2024-12-12|3504.14
#2024-12-13|3497.67
#2024-12-16|3506.62
#2024-12-17|3488.72
#2024-12-18|3409.40
#2024-12-19|3387.63
#2024-12-20|3407.69
#2024-12-23|3428.00
#2024-12-24|3457.25
#2024-12-25|3457.66
#2024-12-26|3457.82
#2024-12-27|3434.19
#2024-12-30|3402.67
#2024-12-31|3393.41
#2025-01-01|3393.75
#2025-01-02|3388.65
#2025-01-03|3420.53
#2025-01-06|3445.59
#2025-01-07|3418.86
#2025-01-08|3414.30
#2025-01-09|3414.10
#2025-01-10|3365.07
#2025-01-13|3355.85
#2025-01-14|3370.88
#2025-01-15|3424.20
#2025-01-16|3429.58
#2025-01-17|3458.07
#2025-01-20|3468.28
#2025-01-21|3495.12
#2025-01-22|3511.69
#2025-01-23|3524.84
#2025-01-24|3528.03
#2025-01-27|3488.40
#2025-01-28|3509.79
#2025-01-29|3501.90
#2025-01-30|3523.77
#2025-01-31|3507.89
#2025-02-03|3469.44
#2025-02-04|3500.65
#2025-02-05|3519.36
#2025-02-06|3533.00
#2025-02-07|3507.80
#2025-02-10|3525.73
#2025-02-11|3524.98
#2025-02-12|3522.62
#2025-02-13|3560.51
#2025-02-14|3569.45
#2025-02-17|3572.86
#2025-02-18|3583.33
#2025-02-19|3578.58
#2025-02-20|3564.89
#2025-02-21|3523.34
#2025-02-24|3506.81
#2025-02-25|3490.52
#2025-02-26|3501.85
#2025-02-27|3451.73
#2025-02-28|3479.37
#2025-03-03|3443.78
#2025-03-04|3400.94
#2025-03-05|3455.68
#2025-03-06|3419.90
#2025-03-07|3429.85
#2025-03-10|3348.61
#2025-03-11|3326.17
#2025-03-12|3343.47
#2025-03-13|3302.99
#2025-03-14|3366.03
#2025-03-17|3395.85
#2025-03-18|3378.89
#2025-03-19|3404.11
#2025-03-20|3394.49
#2025-03-21|3387.21
#2025-03-24|3432.90
#2025-03-25|3437.62
#2025-03-26|3406.32
#2025-03-27|3394.97
#2025-03-28|3341.74
#2025-03-31|3333.48
#2025-04-01|3354.42
#2025-04-02|3374.74
#2025-04-03|3237.77
#2025-04-04|3078.03
#2025-04-07|3011.57
#2025-04-08|2990.19
#2025-04-09|3169.91
#2025-04-10|3133.41
#2025-04-11|3186.89
#2025-04-14|3228.61
#2025-04-15|3238.33
#2025-04-16|3190.05
#2025-04-17|3196.67
#2025-04-18|3197.22
#2025-04-21|3155.17
#2025-04-22|3211.16
#2025-04-23|3260.61
#2025-04-24|3309.13
#2025-04-25|3327.58
#2025-04-28|3336.52
#2025-04-29|3353.81
#2025-04-30|3361.75
#2025-05-01|3371.91
#2025-05-02|3431.58
#2025-05-05|3419.51
#2025-05-06|3399.95
#2025-05-07|3409.37
#2025-05-08|3421.68
#2025-05-09|3425.42
#2025-05-12|3508.75
#2025-05-13|3530.26
#2025-05-14|3540.66
#2025-05-15|3552.30
#2025-05-16|3572.04
#2025-05-19|3579.07
#2025-05-20|3575.37
#2025-05-21|3541.63
#2025-05-22|3530.56
#2025-05-23|3517.96
#2025-05-26|3527.55
#2025-05-27|3575.77
#2025-05-28|3555.62
#2025-05-29|3569.23
#2025-05-30|3566.32
#2025-06-02|3579.94
#2025-06-03|3596.20
#2025-06-04|3607.61
#2025-06-05|3602.36
#2025-06-06|3626.92
#2025-06-09|3634.64
#2025-06-10|3651.73
#2025-06-11|3649.86
#2025-06-12|3659.64
#2025-06-13|3618.32
#2025-06-16|3651.50
#2025-06-17|3621.82
#2025-06-18|3617.95
#2025-06-19|3603.71
#2025-06-20|3605.55
#2025-06-23|3626.29
#2025-06-24|3678.46
#2025-06-25|3674.66
#2025-06-26|3706.04
#2025-06-27|3725.52
#2025-06-30|3736.65
#2025-07-01|3738.28
#2025-07-02|3754.59
#2025-07-03|3782.83
#2025-07-04|3778.80
#2025-07-07|3755.15
#2025-07-08|3754.93
#2025-07-09|3776.14
#2025-07-10|3787.48
#2025-07-11|3771.32
#2025-07-14|3776.65
#2025-07-15|3762.66
#2025-07-16|3767.67
#2025-07-17|3790.23
#2025-07-18|3797.42
#2025-07-21|3802.45
#2025-07-22|3803.36
#2025-07-23|3838.23
#2025-07-24|3842.01
#2025-07-25|3844.48
#2025-07-28|3837.69
#2025-07-29|3823.70
#2025-07-30|3817.00
#2025-07-31|3797.66
#2025-08-01|3741.01
#2025-08-04|3790.22
#2025-08-05|3786.20
#2025-08-06|3808.96
#2025-08-07|3817.67
#2025-08-08|3835.87
#2025-08-11|3827.22
#2025-08-12|3864.73
#2025-08-13|3889.74
#2025-08-14|3886.34
#2025-08-15|3882.25
#2025-08-18|3881.51
#2025-08-19|3866.80
#2025-08-20|3856.90
#2025-08-21|3847.45
#2025-08-22|3902.72
#2025-08-25|3893.20
#2025-08-26|3894.73
#2025-08-27|3898.40
#2025-08-28|3909.73
#2025-08-29|3890.69
#2025-09-01|3895.15
#2025-09-02|3864.73
#2025-09-03|3881.12
#2025-09-04|3905.11
#2025-09-05|3910.58
#2025-09-08|3924.18
#2025-09-09|3934.47
#2025-09-10|3947.18
#2025-09-11|3975.80
#2025-09-12|3977.75
#2025-09-15|3997.07
#2025-09-16|3996.38
#2025-09-17|3995.79
#2025-09-18|4011.63
#2025-09-19|4021.27
#2025-09-22|4034.12
#2025-09-23|4021.86
#2025-09-24|4007.08
#2025-09-25|3980.98
#2025-09-26|3994.92
#2025-09-29|4013.21
#2025-09-30|4030.39
#2025-10-01|4048.82
#2025-10-02|4060.34
#2025-10-03|4071.23
#2025-10-06|4079.48
#2025-10-07|4062.98
#2025-10-08|4081.85
#2025-10-09|4069.66
#2025-10-10|3981.89
#2025-10-13|4020.02
#2025-10-14|4012.74
#2025-10-15|4042.43
#2025-10-16|4034.27
#2025-10-17|4029.96
#2025-10-20|4076.45
#2025-10-21|4073.21
#2025-10-22|4054.14
#2025-10-23|4075.89
#2025-10-24|4103.33
#2025-10-27|4146.01
#2025-10-28|4149.64
#2025-10-29|4151.52
#2025-10-30|4114.05
#2025-10-31|4116.74
#2025-11-03|4123.43
#2025-11-04|4075.20
#2025-11-05|4084.65
#2025-11-06|4054.55
#2025-11-07|4053.72
#2025-11-10|4112.53
#2025-11-11|4130.02
#2025-11-12|4141.45
#2025-11-13|4090.16
#2025-11-14|4070.98
#2025-11-17|4039.75
#2025-11-18|3995.86
#2025-11-19|4003.30
#2025-11-20|3966.64
#2025-11-21|3974.91
#2025-11-24|4026.74
#2025-11-25|4066.72
#2025-11-26|4104.16
#2025-11-27|4106.33
#2025-11-28|4124.91
#2025-12-01|4109.00
#2025-12-02|4116.86
#2025-12-03|4132.79
#2025-12-04|4144.34
#2025-12-05|4150.30
#2025-12-08|4138.44
#2025-12-09|4133.42
#2025-12-10|4156.10
#2025-12-11|4173.88
#2025-12-12|4144.42
#2025-12-15|4138.38
#2025-12-16|4120.08
#2025-12-17|4089.18
#2025-12-18|4116.28
#2025-12-19|4148.59
#2025-12-22|4177.85
#2025-12-23|4193.59
#2025-12-24|4204.23
#2025-12-25|4203.76
#2025-12-26|4204.12
#2025-12-29|4194.11
#2025-12-30|4193.54
#2025-12-31|4171.15
#2026-01-01|4171.61
#2026-01-02|4194.83
#2026-01-05|4227.87
#2026-01-06|4256.07
#2026-01-07|4243.80
#2026-01-08|4238.50
#2026-01-09|4261.72
#2026-01-12|4277.39
#2026-01-13|4272.07
#2026-01-14|4265.14
#2026-01-15|4274.25
#2026-01-16|4274.62
#2026-01-19|4269.83
#2026-01-20|4210.16
#2026-01-21|4241.02
#2026-01-22|4274.05
#2026-01-23|4276.38
#2026-01-26|4302.60
#2026-01-27|4330.13
#2026-01-28|4335.31
#2026-01-29|4325.79
#2026-01-30|4298.61
#2026-02-02|4299.00
#2026-02-03|4299.41
#2026-02-04|4285.85
#2026-02-05|4229.06
#2026-02-06|4293.45
#2026-02-09|4338.46
#2026-02-10|4335.74
#2026-02-11|4336.73
#2026-02-12|4289.86
#2026-02-13|4284.80
#2026-02-16|4287.99
#2026-02-17|4289.52
#2026-02-18|4319.43
#2026-02-19|4309.22
#2026-02-20|4335.98
#2026-02-23|4307.34
#2026-02-24|4333.32
#2026-02-25|4372.86
#2026-02-26|4365.05
#2026-02-27|4349.58
#2026-03-02|4323.08
#2026-03-03|4240.31
#2026-03-04|4251.75
#2026-03-05|4234.89
#2026-03-06|4187.16
#2026-03-09|4185.88
#2026-03-10|4218.43
#2026-03-11|4211.96
#2026-03-12|4150.69
#2026-03-13|4114.21
#2026-03-16|4152.67
#2026-03-17|4176.23
#2026-03-18|4141.55
#2026-03-19|4098.87
#2026-03-20|4040.36
#2026-03-23|4061.44
#2026-03-24|4063.60
#2026-03-25|4104.16
#2026-03-26|4037.89
#2026-03-27|3980.62
#2026-03-30|3959.80
#2026-03-31|4038.36
#2026-04-01|4108.61
#2026-04-02|4097.09
#2026-04-03|4099.85
#2026-04-06|4115.56
#2026-04-07|4118.10
#2026-04-08|4254.44
#2026-04-09|4264.32