Table Data - NASDAQ Global Excluding North America Large Mid Cap Net Total Return Index
| Title | NASDAQ Global Excluding North America Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGXNALMN |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:52 PM CDT |
| Notes | For more information about this series, see: NQGXNALMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 432.55 |
| 2001-04-02 | 428.86 |
| 2001-04-03 | 421.95 |
| 2001-04-04 | 428.23 |
| 2001-04-05 | 434.83 |
| 2001-04-06 | 436.56 |
| 2001-04-09 | 436.84 |
| 2001-04-10 | 440.16 |
| 2001-04-11 | 443.03 |
| 2001-04-12 | 447.59 |
| 2001-04-13 | . |
| 2001-04-16 | 443.36 |
| 2001-04-17 | 440.71 |
| 2001-04-18 | 450.84 |
| 2001-04-19 | 459.01 |
| 2001-04-20 | 458.69 |
| 2001-04-23 | 454.97 |
| 2001-04-24 | 454.44 |
| 2001-04-25 | 455.29 |
| 2001-04-26 | 459.58 |
| 2001-04-27 | 460.71 |
| 2001-04-30 | 462.66 |
| 2001-05-01 | 467.70 |
| 2001-05-02 | 468.30 |
| 2001-05-03 | 463.45 |
| 2001-05-04 | 466.18 |
| 2001-05-07 | 468.13 |
| 2001-05-08 | 463.38 |
| 2001-05-09 | 459.69 |
| 2001-05-10 | 463.24 |
| 2001-05-11 | 459.98 |
| 2001-05-14 | 451.37 |
| 2001-05-15 | 457.20 |
| 2001-05-16 | 457.99 |
| 2001-05-17 | 463.63 |
| 2001-05-18 | 463.27 |
| 2001-05-21 | 466.56 |
| 2001-05-22 | 465.97 |
| 2001-05-23 | 463.29 |
| 2001-05-24 | 462.04 |
| 2001-05-25 | 459.24 |
| 2001-05-28 | . |
| 2001-05-29 | 456.37 |
| 2001-05-30 | 450.59 |
| 2001-05-31 | 447.70 |
| 2001-06-01 | 446.62 |
| 2001-06-04 | 448.19 |
| 2001-06-05 | 450.65 |
| 2001-06-06 | 448.22 |
| 2001-06-07 | 449.27 |
| 2001-06-08 | 449.09 |
| 2001-06-11 | 442.32 |
| 2001-06-12 | 435.74 |
| 2001-06-13 | 438.40 |
| 2001-06-14 | 436.92 |
| 2001-06-15 | 434.86 |
| 2001-06-18 | 429.74 |
| 2001-06-19 | 429.26 |
| 2001-06-20 | 426.62 |
| 2001-06-21 | 428.68 |
| 2001-06-22 | 430.54 |
| 2001-06-25 | 431.43 |
| 2001-06-26 | 427.12 |
| 2001-06-27 | 425.87 |
| 2001-06-28 | 424.52 |
| 2001-06-29 | 429.18 |
| 2001-07-02 | 432.80 |
| 2001-07-03 | 429.38 |
| 2001-07-04 | . |
| 2001-07-05 | 419.37 |
| 2001-07-06 | 413.51 |
| 2001-07-09 | 413.66 |
| 2001-07-10 | 414.36 |
| 2001-07-11 | 410.60 |
| 2001-07-12 | 414.39 |
| 2001-07-13 | 414.65 |
| 2001-07-16 | 413.19 |
| 2001-07-17 | 408.68 |
| 2001-07-18 | 409.40 |
| 2001-07-19 | 413.51 |
| 2001-07-20 | 412.25 |
| 2001-07-23 | 408.58 |
| 2001-07-24 | 406.64 |
| 2001-07-25 | 405.68 |
| 2001-07-26 | 407.15 |
| 2001-07-27 | 410.68 |
| 2001-07-30 | 412.22 |
| 2001-07-31 | 417.54 |
| 2001-08-01 | 421.69 |
| 2001-08-02 | 425.98 |
| 2001-08-03 | 423.37 |
| 2001-08-06 | 420.82 |
| 2001-08-07 | 420.22 |
| 2001-08-08 | 416.36 |
| 2001-08-09 | 411.36 |
| 2001-08-10 | 411.66 |
| 2001-08-13 | 412.39 |
| 2001-08-14 | 418.94 |
| 2001-08-15 | 421.94 |
| 2001-08-16 | 417.07 |
| 2001-08-17 | 412.84 |
| 2001-08-20 | 410.12 |
| 2001-08-21 | 414.28 |
| 2001-08-22 | 416.47 |
| 2001-08-23 | 413.26 |
| 2001-08-24 | 417.58 |
| 2001-08-27 | 418.13 |
| 2001-08-28 | 414.08 |
| 2001-08-29 | 412.90 |
| 2001-08-30 | 405.84 |
| 2001-08-31 | 405.39 |
| 2001-09-03 | . |
| 2001-09-04 | 401.54 |
| 2001-09-05 | 394.57 |
| 2001-09-06 | 388.05 |
| 2001-09-07 | 384.18 |
| 2001-09-10 | 378.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 360.05 |
| 2001-09-18 | 359.80 |
| 2001-09-19 | 358.35 |
| 2001-09-20 | 346.83 |
| 2001-09-21 | 334.91 |
| 2001-09-24 | 346.42 |
| 2001-09-25 | 352.38 |
| 2001-09-26 | 353.75 |
| 2001-09-27 | 356.20 |
| 2001-09-28 | 363.91 |
| 2001-10-01 | 360.43 |
| 2001-10-02 | 362.87 |
| 2001-10-03 | 363.59 |
| 2001-10-04 | 372.64 |
| 2001-10-05 | 373.95 |
| 2001-10-08 | 373.67 |
| 2001-10-09 | 371.49 |
| 2001-10-10 | 375.03 |
| 2001-10-11 | 379.33 |
| 2001-10-12 | 380.59 |
| 2001-10-15 | 374.59 |
| 2001-10-16 | 377.85 |
| 2001-10-17 | 384.53 |
| 2001-10-18 | 377.31 |
| 2001-10-19 | 372.19 |
| 2001-10-22 | 374.12 |
| 2001-10-23 | 380.81 |
| 2001-10-24 | 383.00 |
| 2001-10-25 | 380.18 |
| 2001-10-26 | 384.61 |
| 2001-10-29 | 381.78 |
| 2001-10-30 | 375.08 |
| 2001-10-31 | 375.38 |
| 2001-11-01 | 379.37 |
| 2001-11-02 | 380.12 |
| 2001-11-05 | 385.07 |
| 2001-11-06 | 386.75 |
| 2001-11-07 | 387.73 |
| 2001-11-08 | 392.54 |
| 2001-11-09 | 389.54 |
| 2001-11-12 | 383.91 |
| 2001-11-13 | 387.71 |
| 2001-11-14 | 389.31 |
| 2001-11-15 | 392.16 |
| 2001-11-16 | 395.80 |
| 2001-11-19 | 397.62 |
| 2001-11-20 | 394.25 |
| 2001-11-21 | 392.07 |
| 2001-11-22 | . |
| 2001-11-23 | 392.89 |
| 2001-11-26 | 396.51 |
| 2001-11-27 | 393.71 |
| 2001-11-28 | 388.87 |
| 2001-11-29 | 387.80 |
| 2001-11-30 | 391.80 |
| 2001-12-03 | 388.01 |
| 2001-12-04 | 392.17 |
| 2001-12-05 | 402.08 |
| 2001-12-06 | 405.33 |
| 2001-12-07 | 401.76 |
| 2001-12-10 | 394.69 |
| 2001-12-11 | 394.16 |
| 2001-12-12 | 395.93 |
| 2001-12-13 | 389.47 |
| 2001-12-14 | 387.72 |
| 2001-12-17 | 393.08 |
| 2001-12-18 | 392.81 |
| 2001-12-19 | 389.70 |
| 2001-12-20 | 388.31 |
| 2001-12-21 | 388.39 |
| 2001-12-24 | 386.84 |
| 2001-12-25 | . |
| 2001-12-26 | 387.03 |
| 2001-12-27 | 393.97 |
| 2001-12-28 | 396.35 |
| 2001-12-31 | 398.83 |
| 2002-01-01 | . |
| 2002-01-02 | 399.15 |
| 2002-01-03 | 403.67 |
| 2002-01-04 | 406.22 |
| 2002-01-07 | 403.95 |
| 2002-01-08 | 398.74 |
| 2002-01-09 | 397.79 |
| 2002-01-10 | 394.62 |
| 2002-01-11 | 394.64 |
| 2002-01-14 | 389.94 |
| 2002-01-15 | 389.14 |
| 2002-01-16 | 383.89 |
| 2002-01-17 | 386.04 |
| 2002-01-18 | 386.81 |
| 2002-01-21 | . |
| 2002-01-22 | 383.79 |
| 2002-01-23 | 385.39 |
| 2002-01-24 | 388.12 |
| 2002-01-25 | 384.48 |
| 2002-01-28 | 386.73 |
| 2002-01-29 | 381.44 |
| 2002-01-30 | 376.49 |
| 2002-01-31 | 380.39 |
| 2002-02-01 | 379.67 |
| 2002-02-04 | 377.72 |
| 2002-02-05 | 372.29 |
| 2002-02-06 | 369.79 |
| 2002-02-07 | 373.11 |
| 2002-02-08 | 374.39 |
| 2002-02-11 | 378.88 |
| 2002-02-12 | 379.93 |
| 2002-02-13 | 381.39 |
| 2002-02-14 | 385.31 |
| 2002-02-15 | 383.43 |
| 2002-02-18 | . |
| 2002-02-19 | 374.98 |
| 2002-02-20 | 371.75 |
| 2002-02-21 | 375.69 |
| 2002-02-22 | 374.64 |
| 2002-02-25 | 376.33 |
| 2002-02-26 | 377.41 |
| 2002-02-27 | 382.22 |
| 2002-02-28 | 382.57 |
| 2002-03-01 | 386.74 |
| 2002-03-04 | 398.81 |
| 2002-03-05 | 398.09 |
| 2002-03-06 | 401.44 |
| 2002-03-07 | 408.27 |
| 2002-03-08 | 408.39 |
| 2002-03-11 | 408.44 |
| 2002-03-12 | 402.59 |
| 2002-03-13 | 401.28 |
| 2002-03-14 | 404.77 |
| 2002-03-15 | 407.75 |
| 2002-03-18 | 407.16 |
| 2002-03-19 | 409.89 |
| 2002-03-20 | 407.35 |
| 2002-03-21 | 405.59 |
| 2002-03-22 | 404.45 |
| 2002-03-25 | 401.29 |
| 2002-03-26 | 401.53 |
| 2002-03-27 | 401.77 |
| 2002-03-28 | 405.66 |
| 2002-03-29 | . |
| 2002-04-01 | 405.69 |
| 2002-04-02 | 406.19 |
| 2002-04-03 | 406.81 |
| 2002-04-04 | 405.07 |
| 2002-04-05 | 404.18 |
| 2002-04-08 | 398.95 |
| 2002-04-09 | 398.31 |
| 2002-04-10 | 401.45 |
| 2002-04-11 | 397.64 |
| 2002-04-12 | 397.08 |
| 2002-04-15 | 400.66 |
| 2002-04-16 | 406.77 |
| 2002-04-17 | 410.83 |
| 2002-04-18 | 410.29 |
| 2002-04-19 | 409.67 |
| 2002-04-22 | 408.69 |
| 2002-04-23 | 408.14 |
| 2002-04-24 | 407.34 |
| 2002-04-25 | 406.48 |
| 2002-04-26 | 404.56 |
| 2002-04-29 | 403.47 |
| 2002-04-30 | 404.07 |
| 2002-05-01 | 405.60 |
| 2002-05-02 | 403.99 |
| 2002-05-03 | 405.44 |
| 2002-05-06 | 404.19 |
| 2002-05-07 | 399.51 |
| 2002-05-08 | 405.13 |
| 2002-05-09 | 404.78 |
| 2002-05-10 | 402.91 |
| 2002-05-13 | 403.67 |
| 2002-05-14 | 404.10 |
| 2002-05-15 | 409.86 |
| 2002-05-16 | 410.35 |
| 2002-05-17 | 414.22 |
| 2002-05-20 | 412.72 |
| 2002-05-21 | 411.34 |
| 2002-05-22 | 411.29 |
| 2002-05-23 | 409.11 |
| 2002-05-24 | 410.76 |
| 2002-05-27 | . |
| 2002-05-28 | 409.58 |
| 2002-05-29 | 409.09 |
| 2002-05-30 | 407.12 |
| 2002-05-31 | 406.92 |
| 2002-06-03 | 406.96 |
| 2002-06-04 | 402.15 |
| 2002-06-05 | 398.17 |
| 2002-06-06 | 398.74 |
| 2002-06-07 | 393.85 |
| 2002-06-10 | 394.01 |
| 2002-06-11 | 395.51 |
| 2002-06-12 | 390.29 |
| 2002-06-13 | 386.50 |
| 2002-06-14 | 379.22 |
| 2002-06-17 | 383.91 |
| 2002-06-18 | 385.24 |
| 2002-06-19 | 380.38 |
| 2002-06-20 | 378.01 |
| 2002-06-21 | 377.65 |
| 2002-06-24 | 373.58 |
| 2002-06-25 | 377.43 |
| 2002-06-26 | 374.28 |
| 2002-06-27 | 377.27 |
| 2002-06-28 | 389.25 |
| 2002-07-01 | 389.56 |
| 2002-07-02 | 381.31 |
| 2002-07-03 | 374.45 |
| 2002-07-04 | . |
| 2002-07-05 | 388.28 |
| 2002-07-08 | 391.79 |
| 2002-07-09 | 392.31 |
| 2002-07-10 | 381.67 |
| 2002-07-11 | 371.35 |
| 2002-07-12 | 373.42 |
| 2002-07-15 | 364.19 |
| 2002-07-16 | 363.26 |
| 2002-07-17 | 369.85 |
| 2002-07-18 | 374.55 |
| 2002-07-19 | 362.55 |
| 2002-07-22 | 348.07 |
| 2002-07-23 | 340.30 |
| 2002-07-24 | 335.29 |
| 2002-07-25 | 343.64 |
| 2002-07-26 | 338.59 |
| 2002-07-29 | 349.25 |
| 2002-07-30 | 353.29 |
| 2002-07-31 | 351.53 |
| 2002-08-01 | 342.38 |
| 2002-08-02 | 342.21 |
| 2002-08-05 | 333.45 |
| 2002-08-06 | 335.03 |
| 2002-08-07 | 337.94 |
| 2002-08-08 | 345.51 |
| 2002-08-09 | 351.78 |
| 2002-08-12 | 347.55 |
| 2002-08-13 | 349.53 |
| 2002-08-14 | 347.59 |
| 2002-08-15 | 353.38 |
| 2002-08-16 | 355.51 |
| 2002-08-19 | 358.83 |
| 2002-08-20 | 355.58 |
| 2002-08-21 | 359.71 |
| 2002-08-22 | 362.85 |
| 2002-08-23 | 360.05 |
| 2002-08-26 | 359.23 |
| 2002-08-27 | 364.60 |
| 2002-08-28 | 354.38 |
| 2002-08-29 | 350.13 |
| 2002-08-30 | 351.47 |
| 2002-09-02 | . |
| 2002-09-03 | 339.11 |
| 2002-09-04 | 337.43 |
| 2002-09-05 | 336.76 |
| 2002-09-06 | 341.02 |
| 2002-09-09 | 338.68 |
| 2002-09-10 | 342.92 |
| 2002-09-11 | 347.27 |
| 2002-09-12 | 340.66 |
| 2002-09-13 | 334.71 |
| 2002-09-16 | 331.17 |
| 2002-09-17 | 331.35 |
| 2002-09-18 | 324.37 |
| 2002-09-19 | 322.58 |
| 2002-09-20 | 320.28 |
| 2002-09-23 | 312.26 |
| 2002-09-24 | 307.85 |
| 2002-09-25 | 309.28 |
| 2002-09-26 | 319.02 |
| 2002-09-27 | 319.85 |
| 2002-09-30 | 311.97 |
| 2002-10-01 | 312.89 |
| 2002-10-02 | 317.77 |
| 2002-10-03 | 314.64 |
| 2002-10-04 | 310.21 |
| 2002-10-07 | 304.23 |
| 2002-10-08 | 300.81 |
| 2002-10-09 | 299.31 |
| 2002-10-10 | 301.95 |
| 2002-10-11 | 312.54 |
| 2002-10-14 | 311.39 |
| 2002-10-15 | 325.14 |
| 2002-10-16 | 322.95 |
| 2002-10-17 | 328.38 |
| 2002-10-18 | 328.72 |
| 2002-10-21 | 329.10 |
| 2002-10-22 | 325.42 |
| 2002-10-23 | 321.20 |
| 2002-10-24 | 325.55 |
| 2002-10-25 | 326.09 |
| 2002-10-28 | 330.50 |
| 2002-10-29 | 321.82 |
| 2002-10-30 | 326.42 |
| 2002-10-31 | 330.93 |
| 2002-11-01 | 329.77 |
| 2002-11-04 | 337.71 |
| 2002-11-05 | 341.10 |
| 2002-11-06 | 338.53 |
| 2002-11-07 | 336.75 |
| 2002-11-08 | 334.82 |
| 2002-11-11 | 330.52 |
| 2002-11-12 | 333.11 |
| 2002-11-13 | 330.64 |
| 2002-11-14 | 333.63 |
| 2002-11-15 | 337.70 |
| 2002-11-18 | 338.96 |
| 2002-11-19 | 337.58 |
| 2002-11-20 | 335.99 |
| 2002-11-21 | 343.72 |
| 2002-11-22 | 345.17 |
| 2002-11-25 | 343.48 |
| 2002-11-26 | 338.48 |
| 2002-11-27 | 342.66 |
| 2002-11-28 | . |
| 2002-11-29 | 346.59 |
| 2002-12-02 | 345.84 |
| 2002-12-03 | 341.84 |
| 2002-12-04 | 339.42 |
| 2002-12-05 | 336.53 |
| 2002-12-06 | 337.47 |
| 2002-12-09 | 332.70 |
| 2002-12-10 | 333.29 |
| 2002-12-11 | 334.88 |
| 2002-12-12 | 333.70 |
| 2002-12-13 | 332.15 |
| 2002-12-16 | 336.48 |
| 2002-12-17 | 336.30 |
| 2002-12-18 | 330.08 |
| 2002-12-19 | 329.87 |
| 2002-12-20 | 332.37 |
| 2002-12-23 | 332.64 |
| 2002-12-24 | 333.85 |
| 2002-12-25 | . |
| 2002-12-26 | 335.10 |
| 2002-12-27 | 330.14 |
| 2002-12-30 | 332.72 |
| 2002-12-31 | 335.06 |
| 2003-01-01 | . |
| 2003-01-02 | 338.87 |
| 2003-01-03 | 342.11 |
| 2003-01-06 | 346.65 |
| 2003-01-07 | 342.52 |
| 2003-01-08 | 337.60 |
| 2003-01-09 | 340.68 |
| 2003-01-10 | 342.57 |
| 2003-01-13 | 344.05 |
| 2003-01-14 | 346.97 |
| 2003-01-15 | 344.46 |
| 2003-01-16 | 343.75 |
| 2003-01-17 | 340.17 |
| 2003-01-20 | . |
| 2003-01-21 | 334.89 |
| 2003-01-22 | 330.59 |
| 2003-01-23 | 332.08 |
| 2003-01-24 | 329.91 |
| 2003-01-27 | 320.97 |
| 2003-01-28 | 321.05 |
| 2003-01-29 | 321.31 |
| 2003-01-30 | 323.66 |
| 2003-01-31 | 322.87 |
| 2003-02-03 | 327.08 |
| 2003-02-04 | 323.53 |
| 2003-02-05 | 326.69 |
| 2003-02-06 | 321.04 |
| 2003-02-07 | 318.04 |
| 2003-02-10 | 315.35 |
| 2003-02-11 | 318.78 |
| 2003-02-12 | 316.50 |
| 2003-02-13 | 316.17 |
| 2003-02-14 | 319.45 |
| 2003-02-17 | . |
| 2003-02-18 | 325.14 |
| 2003-02-19 | 321.43 |
| 2003-02-20 | 321.56 |
| 2003-02-21 | 322.53 |
| 2003-02-24 | 320.04 |
| 2003-02-25 | 311.59 |
| 2003-02-26 | 311.15 |
| 2003-02-27 | 311.41 |
| 2003-02-28 | 314.94 |
| 2003-03-03 | 318.29 |
| 2003-03-04 | 314.36 |
| 2003-03-05 | 313.11 |
| 2003-03-06 | 310.25 |
| 2003-03-07 | 305.94 |
| 2003-03-10 | 300.53 |
| 2003-03-11 | 298.74 |
| 2003-03-12 | 293.26 |
| 2003-03-13 | 300.28 |
| 2003-03-14 | 307.72 |
| 2003-03-17 | 311.17 |
| 2003-03-18 | 312.43 |
| 2003-03-19 | 314.57 |
| 2003-03-20 | 315.88 |
| 2003-03-21 | 320.52 |
| 2003-03-24 | 315.71 |
| 2003-03-25 | 317.07 |
| 2003-03-26 | 317.97 |
| 2003-03-27 | 315.39 |
| 2003-03-28 | 314.19 |
| 2003-03-31 | 307.65 |
| 2003-04-01 | 310.39 |
| 2003-04-02 | 315.58 |
| 2003-04-03 | 316.15 |
| 2003-04-04 | 318.55 |
| 2003-04-07 | 326.29 |
| 2003-04-08 | 323.08 |
| 2003-04-09 | 322.12 |
| 2003-04-10 | 320.68 |
| 2003-04-11 | 320.00 |
| 2003-04-14 | 322.20 |
| 2003-04-15 | 327.57 |
| 2003-04-16 | 327.39 |
| 2003-04-17 | 330.26 |
| 2003-04-18 | . |
| 2003-04-21 | 329.61 |
| 2003-04-22 | 332.10 |
| 2003-04-23 | 334.59 |
| 2003-04-24 | 332.56 |
| 2003-04-25 | 328.10 |
| 2003-04-28 | 332.05 |
| 2003-04-29 | 332.66 |
| 2003-04-30 | 337.52 |
| 2003-05-01 | 339.14 |
| 2003-05-02 | 339.69 |
| 2003-05-05 | 343.07 |
| 2003-05-06 | 349.19 |
| 2003-05-07 | 347.99 |
| 2003-05-08 | 343.35 |
| 2003-05-09 | 346.47 |
| 2003-05-12 | 349.13 |
| 2003-05-13 | 349.35 |
| 2003-05-14 | 349.76 |
| 2003-05-15 | 350.91 |
| 2003-05-16 | 352.92 |
| 2003-05-19 | 347.04 |
| 2003-05-20 | 347.12 |
| 2003-05-21 | 345.63 |
| 2003-05-22 | 349.34 |
| 2003-05-23 | 351.92 |
| 2003-05-26 | . |
| 2003-05-27 | 353.28 |
| 2003-05-28 | 356.09 |
| 2003-05-29 | 359.80 |
| 2003-05-30 | 358.78 |
| 2003-06-02 | 364.93 |
| 2003-06-03 | 363.20 |
| 2003-06-04 | 365.39 |
| 2003-06-05 | 368.58 |
| 2003-06-06 | 371.33 |
| 2003-06-09 | 370.52 |
| 2003-06-10 | 369.70 |
| 2003-06-11 | 374.94 |
| 2003-06-12 | 376.86 |
| 2003-06-13 | 375.49 |
| 2003-06-16 | 379.77 |
| 2003-06-17 | 383.81 |
| 2003-06-18 | 382.91 |
| 2003-06-19 | 379.38 |
| 2003-06-20 | 379.84 |
| 2003-06-23 | 373.83 |
| 2003-06-24 | 370.32 |
| 2003-06-25 | 372.84 |
| 2003-06-26 | 369.39 |
| 2003-06-27 | 370.67 |
| 2003-06-30 | 368.42 |
| 2003-07-01 | 368.25 |
| 2003-07-02 | 374.60 |
| 2003-07-03 | 378.45 |
| 2003-07-04 | . |
| 2003-07-07 | 381.81 |
| 2003-07-08 | 381.07 |
| 2003-07-09 | 379.81 |
| 2003-07-10 | 376.96 |
| 2003-07-11 | 376.52 |
| 2003-07-14 | 381.84 |
| 2003-07-15 | 379.14 |
| 2003-07-16 | 376.68 |
| 2003-07-17 | 370.89 |
| 2003-07-18 | 371.92 |
| 2003-07-21 | 371.83 |
| 2003-07-22 | 372.91 |
| 2003-07-23 | 375.62 |
| 2003-07-24 | 381.46 |
| 2003-07-25 | 381.59 |
| 2003-07-28 | 384.78 |
| 2003-07-29 | 383.70 |
| 2003-07-30 | 380.16 |
| 2003-07-31 | 380.00 |
| 2003-08-01 | 378.45 |
| 2003-08-04 | 377.19 |
| 2003-08-05 | 378.42 |
| 2003-08-06 | 374.88 |
| 2003-08-07 | 376.67 |
| 2003-08-08 | 377.43 |
| 2003-08-11 | 379.78 |
| 2003-08-12 | 381.19 |
| 2003-08-13 | 384.01 |
| 2003-08-14 | 388.13 |
| 2003-08-15 | 388.68 |
| 2003-08-18 | 390.31 |
| 2003-08-19 | 390.71 |
| 2003-08-20 | 392.52 |
| 2003-08-21 | 393.08 |
| 2003-08-22 | 391.62 |
| 2003-08-25 | 389.81 |
| 2003-08-26 | 386.68 |
| 2003-08-27 | 388.79 |
| 2003-08-28 | 389.77 |
| 2003-08-29 | 391.58 |
| 2003-09-01 | . |
| 2003-09-02 | 395.58 |
| 2003-09-03 | 399.51 |
| 2003-09-04 | 400.05 |
| 2003-09-05 | 401.83 |
| 2003-09-08 | 405.26 |
| 2003-09-09 | 405.54 |
| 2003-09-10 | 402.26 |
| 2003-09-11 | 401.29 |
| 2003-09-12 | 403.32 |
| 2003-09-15 | 403.72 |
| 2003-09-16 | 406.62 |
| 2003-09-17 | 409.69 |
| 2003-09-18 | 412.93 |
| 2003-09-19 | 412.25 |
| 2003-09-22 | 408.81 |
| 2003-09-23 | 408.71 |
| 2003-09-24 | 409.18 |
| 2003-09-25 | 406.22 |
| 2003-09-26 | 403.19 |
| 2003-09-29 | 402.91 |
| 2003-09-30 | 401.01 |
| 2003-10-01 | 408.11 |
| 2003-10-02 | 411.95 |
| 2003-10-03 | 418.45 |
| 2003-10-06 | 419.23 |
| 2003-10-07 | 421.66 |
| 2003-10-08 | 420.82 |
| 2003-10-09 | 425.24 |
| 2003-10-10 | 427.78 |
| 2003-10-13 | 429.53 |
| 2003-10-14 | 429.61 |
| 2003-10-15 | 429.86 |
| 2003-10-16 | 432.37 |
| 2003-10-17 | 430.44 |
| 2003-10-20 | 431.51 |
| 2003-10-21 | 431.95 |
| 2003-10-22 | 428.50 |
| 2003-10-23 | 420.04 |
| 2003-10-24 | 421.32 |
| 2003-10-27 | 423.84 |
| 2003-10-28 | 426.89 |
| 2003-10-29 | 429.61 |
| 2003-10-30 | 430.93 |
| 2003-10-31 | 427.46 |
| 2003-11-03 | 428.46 |
| 2003-11-04 | 431.68 |
| 2003-11-05 | 429.14 |
| 2003-11-06 | 425.89 |
| 2003-11-07 | 431.11 |
| 2003-11-10 | 429.39 |
| 2003-11-11 | 425.29 |
| 2003-11-12 | 429.00 |
| 2003-11-13 | 434.15 |
| 2003-11-14 | 435.48 |
| 2003-11-17 | 426.26 |
| 2003-11-18 | 429.41 |
| 2003-11-19 | 424.76 |
| 2003-11-20 | 425.54 |
| 2003-11-21 | 426.96 |
| 2003-11-24 | 427.79 |
| 2003-11-25 | 429.88 |
| 2003-11-26 | 434.02 |
| 2003-11-27 | . |
| 2003-11-28 | 435.99 |
| 2003-12-01 | 442.60 |
| 2003-12-02 | 445.19 |
| 2003-12-03 | 447.59 |
| 2003-12-04 | 446.69 |
| 2003-12-05 | 445.90 |
| 2003-12-08 | 444.66 |
| 2003-12-09 | 446.95 |
| 2003-12-10 | 443.38 |
| 2003-12-11 | 443.90 |
| 2003-12-12 | 448.07 |
| 2003-12-15 | 452.16 |
| 2003-12-16 | 449.17 |
| 2003-12-17 | 448.60 |
| 2003-12-18 | 451.22 |
| 2003-12-19 | 453.29 |
| 2003-12-22 | 455.27 |
| 2003-12-23 | 456.79 |
| 2003-12-24 | 458.50 |
| 2003-12-25 | . |
| 2003-12-26 | 459.14 |
| 2003-12-29 | 462.27 |
| 2003-12-30 | 466.92 |
| 2003-12-31 | 469.57 |
| 2004-01-01 | . |
| 2004-01-02 | 473.71 |
| 2004-01-05 | 481.27 |
| 2004-01-06 | 482.49 |
| 2004-01-07 | 479.17 |
| 2004-01-08 | 483.65 |
| 2004-01-09 | 486.95 |
| 2004-01-12 | 485.30 |
| 2004-01-13 | 485.01 |
| 2004-01-14 | 485.54 |
| 2004-01-15 | 481.37 |
| 2004-01-16 | 480.09 |
| 2004-01-19 | . |
| 2004-01-20 | 485.78 |
| 2004-01-21 | 488.62 |
| 2004-01-22 | 491.60 |
| 2004-01-23 | 491.35 |
| 2004-01-26 | 486.66 |
| 2004-01-27 | 488.83 |
| 2004-01-28 | 488.41 |
| 2004-01-29 | 478.21 |
| 2004-01-30 | 477.42 |
| 2004-02-02 | 478.17 |
| 2004-02-03 | 479.84 |
| 2004-02-04 | 475.74 |
| 2004-02-05 | 477.65 |
| 2004-02-06 | 483.42 |
| 2004-02-09 | 487.68 |
| 2004-02-10 | 488.42 |
| 2004-02-11 | 488.92 |
| 2004-02-12 | 493.66 |
| 2004-02-13 | 493.57 |
| 2004-02-16 | . |
| 2004-02-17 | 499.46 |
| 2004-02-18 | 499.33 |
| 2004-02-19 | 498.72 |
| 2004-02-20 | 492.24 |
| 2004-02-23 | 493.12 |
| 2004-02-24 | 490.48 |
| 2004-02-25 | 488.18 |
| 2004-02-26 | 486.19 |
| 2004-02-27 | 489.20 |
| 2004-03-01 | 496.42 |
| 2004-03-02 | 494.99 |
| 2004-03-03 | 488.41 |
| 2004-03-04 | 491.69 |
| 2004-03-05 | 497.79 |
| 2004-03-08 | 496.34 |
| 2004-03-09 | 495.62 |
| 2004-03-10 | 488.14 |
| 2004-03-11 | 478.92 |
| 2004-03-12 | 476.00 |
| 2004-03-15 | 472.61 |
| 2004-03-16 | 478.26 |
| 2004-03-17 | 482.37 |
| 2004-03-18 | 485.16 |
| 2004-03-19 | 485.18 |
| 2004-03-22 | 477.62 |
| 2004-03-23 | 476.65 |
| 2004-03-24 | 475.77 |
| 2004-03-25 | 479.24 |
| 2004-03-26 | 480.80 |
| 2004-03-29 | 486.93 |
| 2004-03-30 | 488.02 |
| 2004-03-31 | 492.61 |
| 2004-04-01 | 498.41 |
| 2004-04-02 | 498.52 |
| 2004-04-05 | 498.62 |
| 2004-04-06 | 498.82 |
| 2004-04-07 | 501.79 |
| 2004-04-08 | 501.36 |
| 2004-04-09 | . |
| 2004-04-12 | 500.90 |
| 2004-04-13 | 498.31 |
| 2004-04-14 | 491.07 |
| 2004-04-15 | 488.67 |
| 2004-04-16 | 493.17 |
| 2004-04-19 | 492.59 |
| 2004-04-20 | 493.98 |
| 2004-04-21 | 488.14 |
| 2004-04-22 | 488.48 |
| 2004-04-23 | 490.73 |
| 2004-04-26 | 492.48 |
| 2004-04-27 | 491.57 |
| 2004-04-28 | 484.83 |
| 2004-04-29 | 482.06 |
| 2004-04-30 | 477.38 |
| 2004-05-03 | 478.09 |
| 2004-05-04 | 484.16 |
| 2004-05-05 | 487.64 |
| 2004-05-06 | 478.74 |
| 2004-05-07 | 470.47 |
| 2004-05-10 | 451.86 |
| 2004-05-11 | 454.32 |
| 2004-05-12 | 457.76 |
| 2004-05-13 | 455.26 |
| 2004-05-14 | 451.99 |
| 2004-05-17 | 446.34 |
| 2004-05-18 | 450.41 |
| 2004-05-19 | 463.72 |
| 2004-05-20 | 457.45 |
| 2004-05-21 | 463.18 |
| 2004-05-24 | 464.33 |
| 2004-05-25 | 464.83 |
| 2004-05-26 | 469.37 |
| 2004-05-27 | 477.16 |
| 2004-05-28 | 476.11 |
| 2004-05-31 | . |
| 2004-06-01 | 474.95 |
| 2004-06-02 | 476.29 |
| 2004-06-03 | 472.63 |
| 2004-06-04 | 475.29 |
| 2004-06-07 | 485.36 |
| 2004-06-08 | 485.68 |
| 2004-06-09 | 480.39 |
| 2004-06-10 | 480.94 |
| 2004-06-11 | . |
| 2004-06-14 | 472.05 |
| 2004-06-15 | 474.49 |
| 2004-06-16 | 477.14 |
| 2004-06-17 | 479.22 |
| 2004-06-18 | 480.71 |
| 2004-06-21 | 482.03 |
| 2004-06-22 | 477.84 |
| 2004-06-23 | 479.45 |
| 2004-06-24 | 486.99 |
| 2004-06-25 | 486.06 |
| 2004-06-28 | 489.77 |
| 2004-06-29 | 485.97 |
| 2004-06-30 | 485.69 |
| 2004-07-01 | 485.71 |
| 2004-07-02 | 485.32 |
| 2004-07-05 | . |
| 2004-07-06 | 480.83 |
| 2004-07-07 | 483.07 |
| 2004-07-08 | 483.39 |
| 2004-07-09 | 484.57 |
| 2004-07-12 | 485.06 |
| 2004-07-13 | 483.06 |
| 2004-07-14 | 482.13 |
| 2004-07-15 | 477.99 |
| 2004-07-16 | 481.56 |
| 2004-07-19 | 480.26 |
| 2004-07-20 | 477.57 |
| 2004-07-21 | 476.66 |
| 2004-07-22 | 472.21 |
| 2004-07-23 | 467.01 |
| 2004-07-26 | 464.41 |
| 2004-07-27 | 463.39 |
| 2004-07-28 | 464.08 |
| 2004-07-29 | 467.32 |
| 2004-07-30 | 469.74 |
| 2004-08-02 | 469.41 |
| 2004-08-03 | 470.81 |
| 2004-08-04 | 466.63 |
| 2004-08-05 | 467.57 |
| 2004-08-06 | 466.28 |
| 2004-08-09 | 463.16 |
| 2004-08-10 | 466.12 |
| 2004-08-11 | 462.32 |
| 2004-08-12 | 461.90 |
| 2004-08-13 | 462.54 |
| 2004-08-16 | 464.09 |
| 2004-08-17 | 465.47 |
| 2004-08-18 | 465.73 |
| 2004-08-19 | 470.61 |
| 2004-08-20 | 469.38 |
| 2004-08-23 | 470.78 |
| 2004-08-24 | 468.55 |
| 2004-08-25 | 469.54 |
| 2004-08-26 | 473.15 |
| 2004-08-27 | 474.91 |
| 2004-08-30 | 474.12 |
| 2004-08-31 | 473.72 |
| 2004-09-01 | 477.57 |
| 2004-09-02 | 478.57 |
| 2004-09-03 | 475.89 |
| 2004-09-06 | . |
| 2004-09-07 | 480.59 |
| 2004-09-08 | 481.66 |
| 2004-09-09 | 479.42 |
| 2004-09-10 | 484.46 |
| 2004-09-13 | 486.98 |
| 2004-09-14 | 488.60 |
| 2004-09-15 | 482.92 |
| 2004-09-16 | 484.28 |
| 2004-09-17 | 485.84 |
| 2004-09-20 | 485.12 |
| 2004-09-21 | 489.52 |
| 2004-09-22 | 486.59 |
| 2004-09-23 | 486.06 |
| 2004-09-24 | 484.38 |
| 2004-09-27 | 482.19 |
| 2004-09-28 | 483.56 |
| 2004-09-29 | 485.26 |
| 2004-09-30 | 488.24 |
| 2004-10-01 | 494.95 |
| 2004-10-04 | 497.63 |
| 2004-10-05 | 499.36 |
| 2004-10-06 | 499.63 |
| 2004-10-07 | 498.75 |
| 2004-10-08 | 501.91 |
| 2004-10-11 | 501.16 |
| 2004-10-12 | 494.03 |
| 2004-10-13 | 492.70 |
| 2004-10-14 | 492.47 |
| 2004-10-15 | 494.27 |
| 2004-10-18 | 493.89 |
| 2004-10-19 | 498.62 |
| 2004-10-20 | 495.84 |
| 2004-10-21 | 498.08 |
| 2004-10-22 | 499.44 |
| 2004-10-25 | 496.82 |
| 2004-10-26 | 497.85 |
| 2004-10-27 | 502.72 |
| 2004-10-28 | 506.22 |
| 2004-10-29 | 504.89 |
| 2004-11-01 | 507.76 |
| 2004-11-02 | 511.51 |
| 2004-11-03 | 516.88 |
| 2004-11-04 | 519.04 |
| 2004-11-05 | 523.44 |
| 2004-11-08 | 523.04 |
| 2004-11-09 | 521.74 |
| 2004-11-10 | 522.08 |
| 2004-11-11 | 524.05 |
| 2004-11-12 | 529.41 |
| 2004-11-15 | 531.93 |
| 2004-11-16 | 530.32 |
| 2004-11-17 | 536.78 |
| 2004-11-18 | 535.32 |
| 2004-11-19 | 535.22 |
| 2004-11-22 | 530.08 |
| 2004-11-23 | 532.19 |
| 2004-11-24 | 535.30 |
| 2004-11-25 | . |
| 2004-11-26 | 540.16 |
| 2004-11-29 | 542.44 |
| 2004-11-30 | 540.46 |
| 2004-12-01 | 543.28 |
| 2004-12-02 | 545.98 |
| 2004-12-03 | 548.45 |
| 2004-12-06 | 547.63 |
| 2004-12-07 | 547.41 |
| 2004-12-08 | 539.31 |
| 2004-12-09 | 534.55 |
| 2004-12-10 | 533.56 |
| 2004-12-13 | 539.80 |
| 2004-12-14 | 541.31 |
| 2004-12-15 | 547.12 |
| 2004-12-16 | 544.80 |
| 2004-12-17 | 541.84 |
| 2004-12-20 | 548.42 |
| 2004-12-21 | 547.10 |
| 2004-12-22 | 550.35 |
| 2004-12-23 | 554.34 |
| 2004-12-24 | . |
| 2004-12-27 | 559.47 |
| 2004-12-28 | 560.13 |
| 2004-12-29 | 558.97 |
| 2004-12-30 | 562.49 |
| 2004-12-31 | 562.95 |
| 2005-01-03 | 561.22 |
| 2005-01-04 | 555.24 |
| 2005-01-05 | 550.70 |
| 2005-01-06 | 547.74 |
| 2005-01-07 | 546.50 |
| 2005-01-10 | 548.25 |
| 2005-01-11 | 548.87 |
| 2005-01-12 | 550.29 |
| 2005-01-13 | 549.04 |
| 2005-01-14 | 548.49 |
| 2005-01-17 | . |
| 2005-01-18 | 548.04 |
| 2005-01-19 | 549.02 |
| 2005-01-20 | 542.77 |
| 2005-01-21 | 543.63 |
| 2005-01-24 | 545.95 |
| 2005-01-25 | 544.52 |
| 2005-01-26 | 550.64 |
| 2005-01-27 | 550.98 |
#2005-01-28| 548.87
#2005-01-31| 553.20
#2005-02-01| 554.53
#2005-02-02| 557.20
#2005-02-03| 554.18
#2005-02-04| 558.21
#2005-02-07| 557.76
#2005-02-08| 555.10
#2005-02-09| 555.92
#2005-02-10| 559.39
#2005-02-11| 562.25
#2005-02-14| 567.62
#2005-02-15| 569.76
#2005-02-16| 567.33
#2005-02-17| 569.72
#2005-02-18| 570.98
#2005-02-21| .
#2005-02-22| 574.72
#2005-02-23| 569.87
#2005-02-24| 570.72
#2005-02-25| 576.44
#2005-02-28| 580.93
#2005-03-01| 580.75
#2005-03-02| 578.17
#2005-03-03| 579.29
#2005-03-04| 586.27
#2005-03-07| 584.71
#2005-03-08| 587.47
#2005-03-09| 587.21
#2005-03-10| 583.60
#2005-03-11| 586.71
#2005-03-14| 581.34
#2005-03-15| 581.58
#2005-03-16| 581.04
#2005-03-17| 578.40
#2005-03-18| 577.15
#2005-03-21| 572.89
#2005-03-22| 573.75
#2005-03-23| 563.59
#2005-03-24| 562.72
#2005-03-25| .
#2005-03-28| 561.37
#2005-03-29| 559.17
#2005-03-30| 559.11
#2005-03-31| 562.73
#2005-04-01| 564.82
#2005-04-04| 557.40
#2005-04-05| 561.18
#2005-04-06| 563.46
#2005-04-07| 566.92
#2005-04-08| 566.52
#2005-04-11| 568.45
#2005-04-12| 563.74
#2005-04-13| 566.62
#2005-04-14| 560.04
#2005-04-15| 555.54
#2005-04-18| 546.37
#2005-04-19| 552.38
#2005-04-20| 552.63
#2005-04-21| 553.09
#2005-04-22| 557.33
#2005-04-25| 556.82
#2005-04-26| 554.82
#2005-04-27| 549.91
#2005-04-28| 547.78
#2005-04-29| 549.29
#2005-05-02| 548.94
#2005-05-03| 551.42
#2005-05-04| 557.18
#2005-05-05| 559.52
#2005-05-06| 560.63
#2005-05-09| 558.10
#2005-05-10| 556.50
#2005-05-11| 553.24
#2005-05-12| 550.92
#2005-05-13| 547.81
#2005-05-16| 544.30
#2005-05-17| 544.10
#2005-05-18| 548.85
#2005-05-19| 552.62
#2005-05-20| 550.05
#2005-05-23| 554.00
#2005-05-24| 554.54
#2005-05-25| 553.09
#2005-05-26| 553.51
#2005-05-27| 555.94
#2005-05-30| .
#2005-05-31| 553.01
#2005-06-01| 555.17
#2005-06-02| 556.69
#2005-06-03| 557.27
#2005-06-06| 557.43
#2005-06-07| 560.54
#2005-06-08| 562.27
#2005-06-09| 556.40
#2005-06-10| 556.82
#2005-06-13| 554.73
#2005-06-14| 556.00
#2005-06-15| 557.96
#2005-06-16| 559.84
#2005-06-17| 566.92
#2005-06-20| 563.26
#2005-06-21| 565.49
#2005-06-22| 566.82
#2005-06-23| 565.47
#2005-06-24| 562.40
#2005-06-27| 559.72
#2005-06-28| 560.59
#2005-06-29| 561.26
#2005-06-30| 561.14
#2005-07-01| 559.49
#2005-07-04| .
#2005-07-05| 556.99
#2005-07-06| 559.80
#2005-07-07| 553.23
#2005-07-08| 557.30
#2005-07-11| 566.12
#2005-07-12| 570.88
#2005-07-13| 568.85
#2005-07-14| 572.45
#2005-07-15| 569.90
#2005-07-18| 570.47
#2005-07-19| 569.10
#2005-07-20| 569.41
#2005-07-21| 576.53
#2005-07-22| 576.81
#2005-07-25| 576.33
#2005-07-26| 573.95
#2005-07-27| 576.55
#2005-07-28| 580.89
#2005-07-29| 583.99
#2005-08-01| 587.28
#2005-08-02| 592.31
#2005-08-03| 596.52
#2005-08-04| 594.82
#2005-08-05| 589.81
#2005-08-08| 593.53
#2005-08-09| 595.98
#2005-08-10| 604.60
#2005-08-11| 607.74
#2005-08-12| 606.81
#2005-08-15| 604.73
#2005-08-16| 602.84
#2005-08-17| 600.52
#2005-08-18| 593.14
#2005-08-19| 594.90
#2005-08-22| 601.88
#2005-08-23| 597.92
#2005-08-24| 596.62
#2005-08-25| 595.04
#2005-08-26| 594.77
#2005-08-29| 590.32
#2005-08-30| 588.90
#2005-08-31| 596.01
#2005-09-01| 607.26
#2005-09-02| 611.35
#2005-09-05| .
#2005-09-06| 615.00
#2005-09-07| 615.54
#2005-09-08| 613.50
#2005-09-09| 618.11
#2005-09-12| 616.14
#2005-09-13| 612.47
#2005-09-14| 615.69
#2005-09-15| 614.45
#2005-09-16| 616.39
#2005-09-19| 615.73
#2005-09-20| 620.08
#2005-09-21| 619.43
#2005-09-22| 613.97
#2005-09-23| 611.64
#2005-09-26| 618.54
#2005-09-27| 615.66
#2005-09-28| 621.85
#2005-09-29| 624.94
#2005-09-30| 626.77
#2005-10-03| 624.11
#2005-10-04| 627.30
#2005-10-05| 620.73
#2005-10-06| 614.72
#2005-10-07| 612.54
#2005-10-10| 612.20
#2005-10-11| 614.84
#2005-10-12| 611.64
#2005-10-13| 602.19
#2005-10-14| 605.99
#2005-10-17| 604.01
#2005-10-18| 598.98
#2005-10-19| 590.92
#2005-10-20| 593.27
#2005-10-21| 592.81
#2005-10-24| 595.95
#2005-10-25| 600.94
#2005-10-26| 602.45
#2005-10-27| 600.09
#2005-10-28| 597.12
#2005-10-31| 605.12
#2005-11-01| 609.71
#2005-11-02| 614.51
#2005-11-03| 618.74
#2005-11-04| 612.80
#2005-11-07| 614.11
#2005-11-08| 614.02
#2005-11-09| 612.68
#2005-11-10| 612.41
#2005-11-11| 616.88
#2005-11-14| 615.00
#2005-11-15| 611.74
#2005-11-16| 610.55
#2005-11-17| 618.17
#2005-11-18| 621.80
#2005-11-21| 624.70
#2005-11-22| 622.49
#2005-11-23| 628.91
#2005-11-24| .
#2005-11-25| 627.67
#2005-11-28| 629.37
#2005-11-29| 628.06
#2005-11-30| 626.51
#2005-12-01| 631.69
#2005-12-02| 637.25
#2005-12-05| 639.48
#2005-12-06| 641.96
#2005-12-07| 640.82
#2005-12-08| 641.32
#2005-12-09| 643.38
#2005-12-12| 650.82
#2005-12-13| 651.62
#2005-12-14| 655.21
#2005-12-15| 650.25
#2005-12-16| 655.24
#2005-12-19| 656.19
#2005-12-20| 654.70
#2005-12-21| 656.52
#2005-12-22| 658.57
#2005-12-23| 659.77
#2005-12-26| .
#2005-12-27| 659.57
#2005-12-28| 661.80
#2005-12-29| 662.92
#2005-12-30| 657.85
#2006-01-02| .
#2006-01-03| 671.37
#2006-01-04| 683.74
#2006-01-05| 684.89
#2006-01-06| 691.50
#2006-01-09| 691.92
#2006-01-10| 686.79
#2006-01-11| 692.40
#2006-01-12| 693.69
#2006-01-13| 691.96
#2006-01-16| .
#2006-01-17| 682.89
#2006-01-18| 674.10
#2006-01-19| 683.09
#2006-01-20| 680.67
#2006-01-23| 683.09
#2006-01-24| 685.45
#2006-01-25| 690.05
#2006-01-26| 695.55
#2006-01-27| 701.45
#2006-01-30| 699.65
#2006-01-31| 704.01
#2006-02-01| 704.89
#2006-02-02| 700.07
#2006-02-03| 693.76
#2006-02-06| 695.96
#2006-02-07| 693.51
#2006-02-08| 686.32
#2006-02-09| 693.38
#2006-02-10| 690.15
#2006-02-13| 686.91
#2006-02-14| 687.81
#2006-02-15| 687.91
#2006-02-16| 690.94
#2006-02-17| 692.12
#2006-02-20| .
#2006-02-21| 694.88
#2006-02-22| 695.61
#2006-02-23| 701.81
#2006-02-24| 701.94
#2006-02-27| 706.23
#2006-02-28| 701.82
#2006-03-01| 704.16
#2006-03-02| 703.50
#2006-03-03| 701.52
#2006-03-06| 703.20
#2006-03-07| 691.52
#2006-03-08| 687.60
#2006-03-09| 693.97
#2006-03-10| 694.55
#2006-03-13| 703.12
#2006-03-14| 708.11
#2006-03-15| 711.47
#2006-03-16| 715.13
#2006-03-17| 719.30
#2006-03-20| 722.50
#2006-03-21| 717.36
#2006-03-22| 717.90
#2006-03-23| 712.89
#2006-03-24| 717.09
#2006-03-27| 717.22
#2006-03-28| 716.18
#2006-03-29| 714.15
#2006-03-30| 727.13
#2006-03-31| 723.40
#2006-04-03| 732.27
#2006-04-04| 736.38
#2006-04-05| 739.45
#2006-04-06| 743.17
#2006-04-07| 737.47
#2006-04-10| 737.86
#2006-04-11| 733.18
#2006-04-12| 728.55
#2006-04-13| 729.42
#2006-04-14| .
#2006-04-17| 737.20
#2006-04-18| 741.58
#2006-04-19| 751.06
#2006-04-20| 751.92
#2006-04-21| 758.37
#2006-04-24| 755.91
#2006-04-25| 756.58
#2006-04-26| 761.60
#2006-04-27| 763.69
#2006-04-28| 762.89
#2006-05-01| 767.50
#2006-05-02| 775.42
#2006-05-03| 771.54
#2006-05-04| 776.93
#2006-05-05| 785.92
#2006-05-08| 791.28
#2006-05-09| 794.68
#2006-05-10| 792.38
#2006-05-11| 789.91
#2006-05-12| 777.63
#2006-05-15| 761.26
#2006-05-16| 759.08
#2006-05-17| 746.74
#2006-05-18| 737.10
#2006-05-19| 730.11
#2006-05-22| 712.35
#2006-05-23| 724.27
#2006-05-24| 714.11
#2006-05-25| 718.71
#2006-05-26| 730.73
#2006-05-29| .
#2006-05-30| 726.86
#2006-05-31| 723.90
#2006-06-01| 724.81
#2006-06-02| 736.10
#2006-06-05| 731.71
#2006-06-06| 711.31
#2006-06-07| 706.02
#2006-06-08| 678.96
#2006-06-09| 689.70
#2006-06-12| 682.89
#2006-06-13| 661.21
#2006-06-14| 665.94
#2006-06-15| 680.12
#2006-06-16| 686.22
#2006-06-19| 683.90
#2006-06-20| 683.89
#2006-06-21| 686.96
#2006-06-22| 690.96
#2006-06-23| 688.41
#2006-06-26| 688.34
#2006-06-27| 688.94
#2006-06-28| 685.41
#2006-06-29| 698.23
#2006-06-30| 722.93
#2006-07-03| 727.87
#2006-07-04| .
#2006-07-05| 717.23
#2006-07-06| 722.71
#2006-07-07| 726.26
#2006-07-10| 727.75
#2006-07-11| 722.45
#2006-07-12| 718.56
#2006-07-13| 708.51
#2006-07-14| 695.00
#2006-07-17| 686.12
#2006-07-18| 680.65
#2006-07-19| 693.42
#2006-07-20| 705.33
#2006-07-21| 701.72
#2006-07-24| 706.44
#2006-07-25| 710.70
#2006-07-26| 710.89
#2006-07-27| 725.80
#2006-07-28| 731.44
#2006-07-31| 731.33
#2006-08-01| 724.85
#2006-08-02| 733.46
#2006-08-03| 729.43
#2006-08-04| 739.72
#2006-08-07| 729.80
#2006-08-08| 732.44
#2006-08-09| 739.52
#2006-08-10| 732.01
#2006-08-11| 731.20
#2006-08-14| 735.22
#2006-08-15| 741.40
#2006-08-16| 750.41
#2006-08-17| 752.46
#2006-08-18| 749.15
#2006-08-21| 749.86
#2006-08-22| 749.40
#2006-08-23| 745.64
#2006-08-24| 743.71
#2006-08-25| 741.10
#2006-08-28| 742.97
#2006-08-29| 746.13
#2006-08-30| 751.74
#2006-08-31| 751.21
#2006-09-01| 753.93
#2006-09-04| .
#2006-09-05| 760.10
#2006-09-06| 751.78
#2006-09-07| 741.10
#2006-09-08| 740.53
#2006-09-11| 732.38
#2006-09-12| 737.43
#2006-09-13| 740.23
#2006-09-14| 744.67
#2006-09-15| 741.61
#2006-09-18| 744.71
#2006-09-19| 743.86
#2006-09-20| 745.07
#2006-09-21| 748.79
#2006-09-22| 743.57
#2006-09-25| 739.89
#2006-09-26| 743.15
#2006-09-27| 752.02
#2006-09-28| 753.10
#2006-09-29| 752.38
#2006-10-02| 757.21
#2006-10-03| 754.15
#2006-10-04| 753.41
#2006-10-05| 761.96
#2006-10-06| 757.39
#2006-10-09| 757.74
#2006-10-10| 759.25
#2006-10-11| 759.67
#2006-10-12| 763.07
#2006-10-13| 765.97
#2006-10-16| 771.02
#2006-10-17| 765.87
#2006-10-18| 769.37
#2006-10-19| 773.10
#2006-10-20| 775.78
#2006-10-23| 775.51
#2006-10-24| 776.04
#2006-10-25| 779.94
#2006-10-26| 785.52
#2006-10-27| 785.67
#2006-10-30| 780.20
#2006-10-31| 783.08
#2006-11-01| 787.49
#2006-11-02| 785.08
#2006-11-03| 784.07
#2006-11-06| 789.70
#2006-11-07| 798.14
#2006-11-08| 793.55
#2006-11-09| 794.05
#2006-11-10| 796.18
#2006-11-13| 793.47
#2006-11-14| 796.44
#2006-11-15| 798.90
#2006-11-16| 799.36
#2006-11-17| 795.17
#2006-11-20| 791.76
#2006-11-21| 794.77
#2006-11-22| 804.25
#2006-11-23| .
#2006-11-24| 805.21
#2006-11-27| 799.92
#2006-11-28| 796.39
#2006-11-29| 808.43
#2006-11-30| 813.46
#2006-12-01| 813.58
#2006-12-04| 816.42
#2006-12-05| 820.76
#2006-12-06| 823.87
#2006-12-07| 826.14
#2006-12-08| 824.64
#2006-12-11| 822.53
#2006-12-12| 824.92
#2006-12-13| 827.40
#2006-12-14| 832.00
#2006-12-15| 833.18
#2006-12-18| 833.33
#2006-12-19| 829.42
#2006-12-20| 835.75
#2006-12-21| 834.92
#2006-12-22| 832.68
#2006-12-25| .
#2006-12-26| 831.80
#2006-12-27| 840.34
#2006-12-28| 842.46
#2006-12-29| 843.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 851.72
#2007-01-04| 844.41
#2007-01-05| 833.24
#2007-01-08| 831.76
#2007-01-09| 830.98
#2007-01-10| 820.22
#2007-01-11| 826.57
#2007-01-12| 835.81
#2007-01-15| .
#2007-01-16| 839.78
#2007-01-17| 840.67
#2007-01-18| 841.22
#2007-01-19| 843.89
#2007-01-22| 845.45
#2007-01-23| 848.58
#2007-01-24| 852.73
#2007-01-25| 850.24
#2007-01-26| 841.37
#2007-01-29| 842.40
#2007-01-30| 846.43
#2007-01-31| 845.42
#2007-02-01| 856.48
#2007-02-02| 858.54
#2007-02-05| 856.10
#2007-02-06| 861.45
#2007-02-07| 865.67
#2007-02-08| 860.55
#2007-02-09| 862.92
#2007-02-12| 855.85
#2007-02-13| 860.54
#2007-02-14| 873.21
#2007-02-15| 877.97
#2007-02-16| 876.34
#2007-02-19| .
#2007-02-20| 877.51
#2007-02-21| 872.64
#2007-02-22| 875.69
#2007-02-23| 880.09
#2007-02-26| 883.38
#2007-02-27| 867.22
#2007-02-28| 848.65
#2007-03-01| 839.49
#2007-03-02| 836.50
#2007-03-05| 816.67
#2007-03-06| 828.12
#2007-03-07| 832.92
#2007-03-08| 843.64
#2007-03-09| 845.61
#2007-03-12| 849.31
#2007-03-13| 842.95
#2007-03-14| 822.98
#2007-03-15| 836.71
#2007-03-16| 838.21
#2007-03-19| 848.26
#2007-03-20| 854.25
#2007-03-21| 858.29
#2007-03-22| 873.44
#2007-03-23| 875.17
#2007-03-26| 872.66
#2007-03-27| 871.28
#2007-03-28| 867.49
#2007-03-29| 872.45
#2007-03-30| 872.39
#2007-04-02| 873.66
#2007-04-03| 882.21
#2007-04-04| 888.49
#2007-04-05| 891.05
#2007-04-06| .
#2007-04-09| 889.98
#2007-04-10| 897.97
#2007-04-11| 898.01
#2007-04-12| 897.51
#2007-04-13| 900.57
#2007-04-16| 912.27
#2007-04-17| 913.46
#2007-04-18| 913.90
#2007-04-19| 907.71
#2007-04-20| 916.95
#2007-04-23| 915.92
#2007-04-24| 913.36
#2007-04-25| 917.49
#2007-04-26| 916.89
#2007-04-27| 913.59
#2007-04-30| 913.49
#2007-05-01| 909.80
#2007-05-02| 914.46
#2007-05-03| 916.73
#2007-05-04| 924.16
#2007-05-07| 930.25
#2007-05-08| 920.89
#2007-05-09| 925.74
#2007-05-10| 918.58
#2007-05-11| 919.49
#2007-05-14| 922.09
#2007-05-15| 923.29
#2007-05-16| 922.82
#2007-05-17| 920.54
#2007-05-18| 924.92
#2007-05-21| 925.90
#2007-05-22| 928.24
#2007-05-23| 934.26
#2007-05-24| 925.74
#2007-05-25| 923.96
#2007-05-28| .
#2007-05-29| 929.10
#2007-05-30| 923.96
#2007-05-31| 934.96
#2007-06-01| 942.59
#2007-06-04| 945.53
#2007-06-05| 944.49
#2007-06-06| 933.51
#2007-06-07| 924.65
#2007-06-08| 914.56
#2007-06-11| 920.60
#2007-06-12| 916.27
#2007-06-13| 915.97
#2007-06-14| 929.22
#2007-06-15| 941.87
#2007-06-18| 946.21
#2007-06-19| 945.16
#2007-06-20| 948.57
#2007-06-21| 943.37
#2007-06-22| 940.60
#2007-06-25| 938.26
#2007-06-26| 934.78
#2007-06-27| 927.53
#2007-06-28| 938.11
#2007-06-29| 944.70
#2007-07-02| 952.52
#2007-07-03| 960.31
#2007-07-04| .
#2007-07-05| 961.76
#2007-07-06| 966.98
#2007-07-09| 973.11
#2007-07-10| 971.79
#2007-07-11| 969.46
#2007-07-12| 977.65
#2007-07-13| 985.71
#2007-07-16| 985.84
#2007-07-17| 983.15
#2007-07-18| 974.52
#2007-07-19| 984.12
#2007-07-20| 982.60
#2007-07-23| 985.24
#2007-07-24| 978.28
#2007-07-25| 965.48
#2007-07-26| 945.48
#2007-07-27| 927.95
#2007-07-30| 930.72
#2007-07-31| 945.21
#2007-08-01| 924.90
#2007-08-02| 929.68
#2007-08-03| 928.22
#2007-08-06| 919.26
#2007-08-07| 924.60
#2007-08-08| 944.28
#2007-08-09| 930.66
#2007-08-10| 901.94
#2007-08-13| 912.18
#2007-08-14| 902.38
#2007-08-15| 887.40
#2007-08-16| 854.91
#2007-08-17| 860.66
#2007-08-20| 876.57
#2007-08-21| 879.83
#2007-08-22| 893.75
#2007-08-23| 905.61
#2007-08-24| 909.96
#2007-08-27| 916.44
#2007-08-28| 906.35
#2007-08-29| 905.28
#2007-08-30| 913.90
#2007-08-31| 930.00
#2007-09-03| .
#2007-09-04| 933.54
#2007-09-05| 925.03
#2007-09-06| 930.42
#2007-09-07| 922.52
#2007-09-10| 913.10
#2007-09-11| 925.72
#2007-09-12| 929.91
#2007-09-13| 934.31
#2007-09-14| 932.61
#2007-09-17| 922.88
#2007-09-18| 927.15
#2007-09-19| 959.40
#2007-09-20| 965.67
#2007-09-21| 967.09
#2007-09-24| 971.62
#2007-09-25| 968.87
#2007-09-26| 973.42
#2007-09-27| 986.88
#2007-09-28| 991.77
#2007-10-01| 998.47
#2007-10-02|1005.13
#2007-10-03|1005.38
#2007-10-04|1002.08
#2007-10-05|1011.39
#2007-10-08|1006.89
#2007-10-09|1014.64
#2007-10-10|1021.26
#2007-10-11|1033.45
#2007-10-12|1026.73
#2007-10-15|1026.52
#2007-10-16|1013.03
#2007-10-17|1016.80
#2007-10-18|1018.45
#2007-10-19|1008.71
#2007-10-22| 987.82
#2007-10-23|1006.16
#2007-10-24|1002.37
#2007-10-25|1014.96
#2007-10-26|1030.97
#2007-10-29|1045.63
#2007-10-30|1042.47
#2007-10-31|1050.82
#2007-11-01|1041.66
#2007-11-02|1031.37
#2007-11-05|1018.82
#2007-11-06|1028.62
#2007-11-07|1030.47
#2007-11-08|1018.54
#2007-11-09|1008.31
#2007-11-12| 988.86
#2007-11-13| 993.68
#2007-11-14|1012.35
#2007-11-15| 999.38
#2007-11-16| 988.04
#2007-11-19| 973.93
#2007-11-20| 985.11
#2007-11-21| 961.68
#2007-11-22| .
#2007-11-23| 972.77
#2007-11-26| 980.12
#2007-11-27| 976.15
#2007-11-28| 987.21
#2007-11-29|1000.04
#2007-11-30|1008.59
#2007-12-03|1006.38
#2007-12-04|1002.27
#2007-12-05|1011.49
#2007-12-06|1015.27
#2007-12-07|1021.83
#2007-12-10|1025.60
#2007-12-11|1026.12
#2007-12-12|1022.96
#2007-12-13| 996.89
#2007-12-14| 985.04
#2007-12-17| 960.64
#2007-12-18| 961.53
#2007-12-19| 958.70
#2007-12-20| 958.72
#2007-12-21| 972.25
#2007-12-24| 978.87
#2007-12-25| .
#2007-12-26| 987.45
#2007-12-27| 991.41
#2007-12-28| 993.91
#2007-12-31| 993.54
#2008-01-01| .
#2008-01-02| 991.60
#2008-01-03| 987.03
#2008-01-04| 975.11
#2008-01-07| 964.52
#2008-01-08| 969.95
#2008-01-09| 965.65
#2008-01-10| 959.37
#2008-01-11| 955.03
#2008-01-14| 961.15
#2008-01-15| 941.56
#2008-01-16| 914.19
#2008-01-17| 914.37
#2008-01-18| 905.88
#2008-01-21| .
#2008-01-22| 848.43
#2008-01-23| 844.10
#2008-01-24| 880.67
#2008-01-25| 896.50
#2008-01-28| 884.00
#2008-01-29| 896.07
#2008-01-30| 888.30
#2008-01-31| 892.29
#2008-02-01| 909.53
#2008-02-04| 918.19
#2008-02-05| 892.43
#2008-02-06| 882.98
#2008-02-07| 867.51
#2008-02-08| 866.79
#2008-02-11| 859.31
#2008-02-12| 881.22
#2008-02-13| 881.01
#2008-02-14| 896.12
#2008-02-15| 889.82
#2008-02-18| .
#2008-02-19| 906.86
#2008-02-20| 888.34
#2008-02-21| 903.23
#2008-02-22| 898.07
#2008-02-25| 911.16
#2008-02-26| 922.87
#2008-02-27| 937.99
#2008-02-28| 931.13
#2008-02-29| 918.15
#2008-03-03| 900.94
#2008-03-04| 893.25
#2008-03-05| 902.59
#2008-03-06| 903.39
#2008-03-07| 886.34
#2008-03-10| 874.37
#2008-03-11| 882.78
#2008-03-12| 900.81
#2008-03-13| 887.20
#2008-03-14| 881.25
#2008-03-17| 851.95
#2008-03-18| 872.39
#2008-03-19| 868.33
#2008-03-20| 854.02
#2008-03-21| .
#2008-03-24| 859.11
#2008-03-25| 892.35
#2008-03-26| 898.05
#2008-03-27| 903.16
#2008-03-28| 903.58
#2008-03-31| 899.44
#2008-04-01| 907.61
#2008-04-02| 925.28
#2008-04-03| 928.29
#2008-04-04| 934.24
#2008-04-07| 942.10
#2008-04-08| 932.29
#2008-04-09| 928.59
#2008-04-10| 929.01
#2008-04-11| 926.77
#2008-04-14| 915.56
#2008-04-15| 918.73
#2008-04-16| 937.69
#2008-04-17| 936.49
#2008-04-18| 940.06
#2008-04-21| 950.60
#2008-04-22| 949.12
#2008-04-23| 950.96
#2008-04-24| 943.53
#2008-04-25| 951.94
#2008-04-28| 957.72
#2008-04-29| 951.47
#2008-04-30| 954.13
#2008-05-01| 950.03
#2008-05-02| 964.32
#2008-05-05| 966.91
#2008-05-06| 968.33
#2008-05-07| 964.85
#2008-05-08| 962.83
#2008-05-09| 953.02
#2008-05-12| 959.27
#2008-05-13| 961.60
#2008-05-14| 964.61
#2008-05-15| 972.69
#2008-05-16| 984.12
#2008-05-19| 991.09
#2008-05-20| 981.00
#2008-05-21| 978.96
#2008-05-22| 976.11
#2008-05-23| 966.85
#2008-05-26| .
#2008-05-27| 956.69
#2008-05-28| 956.05
#2008-05-29| 958.51
#2008-05-30| 965.10
#2008-06-02| 961.93
#2008-06-03| 956.81
#2008-06-04| 950.26
#2008-06-05| 951.18
#2008-06-06| 950.61
#2008-06-09| 940.18
#2008-06-10| 917.64
#2008-06-11| 912.62
#2008-06-12| 904.58
#2008-06-13| 905.00
#2008-06-16| 913.54
#2008-06-17| 919.98
#2008-06-18| 913.88
#2008-06-19| 903.86
#2008-06-20| 895.74
#2008-06-23| 886.97
#2008-06-24| 885.66
#2008-06-25| 891.55
#2008-06-26| 885.71
#2008-06-27| 878.46
#2008-06-30| 882.03
#2008-07-01| 867.18
#2008-07-02| 863.16
#2008-07-03| 855.18
#2008-07-04| .
#2008-07-07| 856.38
#2008-07-08| 843.47
#2008-07-09| 857.96
#2008-07-10| 850.96
#2008-07-11| 845.04
#2008-07-14| 846.08
#2008-07-15| 831.27
#2008-07-16| 829.58
#2008-07-17| 848.39
#2008-07-18| 849.76
#2008-07-21| 858.66
#2008-07-22| 858.17
#2008-07-23| 867.73
#2008-07-24| 861.89
#2008-07-25| 851.51
#2008-07-28| 848.97
#2008-07-29| 840.09
#2008-07-30| 853.40
#2008-07-31| 855.05
#2008-08-01| 843.54
#2008-08-04| 833.79
#2008-08-05| 837.96
#2008-08-06| 845.43
#2008-08-07| 840.15
#2008-08-08| 828.64
#2008-08-11| 836.46
#2008-08-12| 829.93
#2008-08-13| 813.04
#2008-08-14| 816.26
#2008-08-15| 809.10
#2008-08-18| 808.65
#2008-08-19| 790.63
#2008-08-20| 797.29
#2008-08-21| 797.60
#2008-08-22| 801.08
#2008-08-25| 800.19
#2008-08-26| 793.45
#2008-08-27| 798.56
#2008-08-28| 805.76
#2008-08-29| 812.64
#2008-09-01| .
#2008-09-02| 798.64
#2008-09-03| 787.07
#2008-09-04| 768.45
#2008-09-05| 748.28
#2008-09-08| 771.27
#2008-09-09| 756.95
#2008-09-10| 747.95
#2008-09-11| 734.13
#2008-09-12| 753.06
#2008-09-15| 733.90
#2008-09-16| 706.37
#2008-09-17| 697.43
#2008-09-18| 695.68
#2008-09-19| 750.53
#2008-09-22| 755.86
#2008-09-23| 745.95
#2008-09-24| 741.85
#2008-09-25| 748.73
#2008-09-26| 735.95
#2008-09-29| 698.17
#2008-09-30| 687.80
#2008-10-01| 693.12
#2008-10-02| 674.92
#2008-10-03| 677.11
#2008-10-06| 622.52
#2008-10-07| 620.76
#2008-10-08| 578.18
#2008-10-09| 575.77
#2008-10-10| 531.43
#2008-10-13| 573.67
#2008-10-14| 605.51
#2008-10-15| 572.76
#2008-10-16| 531.51
#2008-10-17| 544.27
#2008-10-20| 562.14
#2008-10-21| 561.00
#2008-10-22| 523.33
#2008-10-23| 514.48
#2008-10-24| 483.72
#2008-10-27| 459.14
#2008-10-28| 473.12
#2008-10-29| 511.76
#2008-10-30| 535.42
#2008-10-31| 535.68
#2008-11-03| 544.99
#2008-11-04| 571.55
#2008-11-05| 574.17
#2008-11-06| 534.93
#2008-11-07| 537.88
#2008-11-10| 549.57
#2008-11-11| 521.21
#2008-11-12| 508.00
#2008-11-13| 498.09
#2008-11-14| 505.49
#2008-11-17| 495.64
#2008-11-18| 490.37
#2008-11-19| 477.01
#2008-11-20| 454.09
#2008-11-21| 451.68
#2008-11-24| 481.51
#2008-11-25| 495.08
#2008-11-26| 494.48
#2008-11-27| .
#2008-11-28| 506.26
#2008-12-01| 485.57
#2008-12-02| 484.02
#2008-12-03| 487.28
#2008-12-04| 486.10
#2008-12-05| 473.92
#2008-12-08| 508.82
#2008-12-09| 512.49
#2008-12-10| 522.33
#2008-12-11| 529.53
#2008-12-12| 515.99
#2008-12-15| 528.79
#2008-12-16| 532.79
#2008-12-17| 549.93
#2008-12-18| 553.76
#2008-12-19| 538.66
#2008-12-22| 530.91
#2008-12-23| 527.61
#2008-12-24| 524.89
#2008-12-25| .
#2008-12-26| 526.96
#2008-12-29| 536.59
#2008-12-30| 541.96
#2008-12-31| 539.40
#2009-01-01| .
#2009-01-02| 552.35
#2009-01-05| 556.07
#2009-01-06| 556.53
#2009-01-07| 559.22
#2009-01-08| 552.23
#2009-01-09| 545.68
#2009-01-12| 533.63
#2009-01-13| 519.33
#2009-01-14| 507.27
#2009-01-15| 494.24
#2009-01-16| 505.36
#2009-01-19| .
#2009-01-20| 483.29
#2009-01-21| 479.90
#2009-01-22| 479.65
#2009-01-23| 469.99
#2009-01-26| 485.08
#2009-01-27| 492.65
#2009-01-28| 504.37
#2009-01-29| 498.65
#2009-01-30| 489.73
#2009-02-02| 477.87
#2009-02-03| 488.06
#2009-02-04| 496.75
#2009-02-05| 494.31
#2009-02-06| 504.66
#2009-02-09| 511.13
#2009-02-10| 502.49
#2009-02-11| 497.58
#2009-02-12| 486.98
#2009-02-13| 493.55
#2009-02-16| .
#2009-02-17| 466.85
#2009-02-18| 462.21
#2009-02-19| 466.79
#2009-02-20| 451.31
#2009-02-23| 452.39
#2009-02-24| 445.18
#2009-02-25| 446.06
#2009-02-26| 450.86
#2009-02-27| 446.27
#2009-03-02| 424.67
#2009-03-03| 418.80
#2009-03-04| 430.04
#2009-03-05| 422.77
#2009-03-06| 419.89
#2009-03-09| 414.41
#2009-03-10| 430.93
#2009-03-11| 437.08
#2009-03-12| 436.56
#2009-03-13| 446.61
#2009-03-16| 459.05
#2009-03-17| 459.73
#2009-03-18| 462.21
#2009-03-19| 482.48
#2009-03-20| 477.12
#2009-03-23| 493.16
#2009-03-24| 496.24
#2009-03-25| 499.24
#2009-03-26| 504.56
#2009-03-27| 495.42
#2009-03-30| 473.06
#2009-03-31| 482.34
#2009-04-01| 489.18
#2009-04-02| 517.74
#2009-04-03| 515.75
#2009-04-06| 514.66
#2009-04-07| 508.70
#2009-04-08| 505.16
#2009-04-09| 518.05
#2009-04-10| .
#2009-04-13| 522.77
#2009-04-14| 528.00
#2009-04-15| 524.13
#2009-04-16| 529.63
#2009-04-17| 531.98
#2009-04-20| 518.60
#2009-04-21| 515.71
#2009-04-22| 519.93
#2009-04-23| 524.15
#2009-04-24| 535.83
#2009-04-27| 531.88
#2009-04-28| 521.76
#2009-04-29| 536.11
#2009-04-30| 546.89
#2009-05-01| 547.05
#2009-05-04| 563.73
#2009-05-05| 566.97
#2009-05-06| 572.21
#2009-05-07| 579.32
#2009-05-08| 588.47
#2009-05-11| 587.90
#2009-05-12| 586.91
#2009-05-13| 577.12
#2009-05-14| 571.69
#2009-05-15| 578.60
#2009-05-18| 585.52
#2009-05-19| 599.62
#2009-05-20| 608.54
#2009-05-21| 598.57
#2009-05-22| 603.14
#2009-05-25| .
#2009-05-26| 605.47
#2009-05-27| 611.43
#2009-05-28| 607.55
#2009-05-29| 618.31
#2009-06-01| 635.09
#2009-06-02| 638.51
#2009-06-03| 628.72
#2009-06-04| 625.28
#2009-06-05| 624.10
#2009-06-08| 614.84
#2009-06-09| 619.74
#2009-06-10| 630.26
#2009-06-11| 636.11
#2009-06-12| 634.25
#2009-06-15| 617.08
#2009-06-16| 614.82
#2009-06-17| 605.86
#2009-06-18| 606.41
#2009-06-19| 612.57
#2009-06-22| 601.11
#2009-06-23| 596.37
#2009-06-24| 608.71
#2009-06-25| 606.49
#2009-06-26| 614.87
#2009-06-29| 618.72
#2009-06-30| 615.56
#2009-07-01| 624.47
#2009-07-02| 612.20
#2009-07-03| .
#2009-07-06| 602.20
#2009-07-07| 601.02
#2009-07-08| 591.48
#2009-07-09| 595.27
#2009-07-10| 590.52
#2009-07-13| 590.22
#2009-07-14| 600.87
#2009-07-15| 617.90
#2009-07-16| 622.87
#2009-07-17| 626.72
#2009-07-20| 638.71
#2009-07-21| 645.88
#2009-07-22| 645.77
#2009-07-23| 655.87
#2009-07-24| 656.79
#2009-07-27| 661.97
#2009-07-28| 660.75
#2009-07-29| 656.51
#2009-07-30| 667.19
#2009-07-31| 674.25
#2009-08-03| 690.79
#2009-08-04| 688.73
#2009-08-05| 684.14
#2009-08-06| 686.07
#2009-08-07| 682.72
#2009-08-10| 681.93
#2009-08-11| 676.97
#2009-08-12| 679.33
#2009-08-13| 690.51
#2009-08-14| 687.46
#2009-08-17| 665.55
#2009-08-18| 671.86
#2009-08-19| 673.26
#2009-08-20| 682.99
#2009-08-21| 691.97
#2009-08-24| 702.86
#2009-08-25| 703.70
#2009-08-26| 699.28
#2009-08-27| 695.45
#2009-08-28| 705.66
#2009-08-31| 700.29
#2009-09-01| 693.42
#2009-09-02| 685.56
#2009-09-03| 687.34
#2009-09-04| 693.83
#2009-09-07| .
#2009-09-08| 717.14
#2009-09-09| 721.71
#2009-09-10| 725.74
#2009-09-11| 731.66
#2009-09-14| 726.02
#2009-09-15| 726.71
#2009-09-16| 740.62
#2009-09-17| 747.26
#2009-09-18| 743.96
#2009-09-21| 736.19
#2009-09-22| 746.18
#2009-09-23| 746.18
#2009-09-24| 735.35
#2009-09-25| 732.16
#2009-09-28| 734.05
#2009-09-29| 734.57
#2009-09-30| 737.29
#2009-10-01| 726.96
#2009-10-02| 714.89
#2009-10-05| 718.27
#2009-10-06| 735.92
#2009-10-07| 736.13
#2009-10-08| 748.35
#2009-10-09| 748.16
#2009-10-12| 752.74
#2009-10-13| 750.49
#2009-10-14| 765.60
#2009-10-15| 768.51
#2009-10-16| 760.95
#2009-10-19| 771.98
#2009-10-20| 770.89
#2009-10-21| 772.61
#2009-10-22| 765.01
#2009-10-23| 764.45
#2009-10-26| 757.50
#2009-10-27| 747.91
#2009-10-28| 731.12
#2009-10-29| 737.99
#2009-10-30| 730.88
#2009-11-02| 730.01
#2009-11-03| 719.70
#2009-11-04| 735.45
#2009-11-05| 738.91
#2009-11-06| 743.18
#2009-11-09| 760.53
#2009-11-10| 760.21
#2009-11-11| 765.05
#2009-11-12| 758.80
#2009-11-13| 762.36
#2009-11-16| 775.35
#2009-11-17| 768.26
#2009-11-18| 770.64
#2009-11-19| 756.48
#2009-11-20| 751.54
#2009-11-23| 766.82
#2009-11-24| 760.53
#2009-11-25| 768.92
#2009-11-26| .
#2009-11-27| 745.18
#2009-11-30| 749.74
#2009-12-01| 768.57
#2009-12-02| 772.07
#2009-12-03| 775.55
#2009-12-04| 770.87
#2009-12-07| 767.84
#2009-12-08| 758.15
#2009-12-09| 751.56
#2009-12-10| 753.60
#2009-12-11| 755.04
#2009-12-14| 761.26
#2009-12-15| 756.25
#2009-12-16| 762.46
#2009-12-17| 746.14
#2009-12-18| 740.42
#2009-12-21| 744.61
#2009-12-22| 747.49
#2009-12-23| 754.75
#2009-12-24| 759.11
#2009-12-25| .
#2009-12-28| 763.92
#2009-12-29| 767.03
#2009-12-30| 760.52
#2009-12-31| 765.35
#2010-01-01| .
#2010-01-04| 778.91
#2010-01-05| 782.88
#2010-01-06| 784.10
#2010-01-07| 780.36
#2010-01-08| 783.88
#2010-01-11| 794.45
#2010-01-12| 790.66
#2010-01-13| 786.13
#2010-01-14| 791.41
#2010-01-15| 785.27
#2010-01-18| .
#2010-01-19| 786.77
#2010-01-20| 771.57
#2010-01-21| 761.60
#2010-01-22| 754.58
#2010-01-25| 750.44
#2010-01-26| 743.17
#2010-01-27| 735.56
#2010-01-28| 732.72
#2010-01-29| 729.34
#2010-02-01| 730.94
#2010-02-02| 739.95
#2010-02-03| 739.81
#2010-02-04| 720.53
#2010-02-05| 700.95
#2010-02-08| 702.54
#2010-02-09| 706.82
#2010-02-10| 709.19
#2010-02-11| 711.48
#2010-02-12| 711.14
#2010-02-15| .
#2010-02-16| 720.32
#2010-02-17| 729.48
#2010-02-18| 729.86
#2010-02-19| 722.62
#2010-02-22| 730.62
#2010-02-23| 726.45
#2010-02-24| 724.66
#2010-02-25| 714.17
#2010-02-26| 725.40
#2010-03-01| 728.94
#2010-03-02| 737.96
#2010-03-03| 747.21
#2010-03-04| 742.85
#2010-03-05| 751.99
#2010-03-08| 758.50
#2010-03-09| 756.95
#2010-03-10| 762.13
#2010-03-11| 761.66
#2010-03-12| 766.35
#2010-03-15| 758.76
#2010-03-16| 767.06
#2010-03-17| 775.36
#2010-03-18| 769.70
#2010-03-19| 766.92
#2010-03-22| 764.77
#2010-03-23| 768.62
#2010-03-24| 761.83
#2010-03-25| 764.16
#2010-03-26| 766.42
#2010-03-29| 772.64
#2010-03-30| 774.09
#2010-03-31| 775.66
#2010-04-01| 785.95
#2010-04-02| .
#2010-04-05| 787.52
#2010-04-06| 787.98
#2010-04-07| 788.16
#2010-04-08| 782.84
#2010-04-09| 792.52
#2010-04-12| 796.93
#2010-04-13| 792.12
#2010-04-14| 800.63
#2010-04-15| 802.71
#2010-04-16| 791.02
#2010-04-19| 779.65
#2010-04-20| 787.30
#2010-04-21| 785.74
#2010-04-22| 776.26
#2010-04-23| 779.64
#2010-04-26| 787.58
#2010-04-27| 773.10
#2010-04-28| 758.28
#2010-04-29| 765.77
#2010-04-30| 768.35
#2010-05-03| 762.35
#2010-05-04| 743.37
#2010-05-05| 730.48
#2010-05-06| 713.52
#2010-05-07| 692.83
#2010-05-10| 730.03
#2010-05-11| 721.10
#2010-05-12| 727.83
#2010-05-13| 730.83
#2010-05-14| 710.45
#2010-05-17| 698.87
#2010-05-18| 703.63
#2010-05-19| 684.61
#2010-05-20| 670.55
#2010-05-21| 672.95
#2010-05-24| 671.64
#2010-05-25| 648.38
#2010-05-26| 661.97
#2010-05-27| 679.50
#2010-05-28| 685.07
#2010-05-31| .
#2010-06-01| 681.94
#2010-06-02| 677.67
#2010-06-03| 690.25
#2010-06-04| 677.49
#2010-06-07| 661.69
#2010-06-08| 660.36
#2010-06-09| 669.45
#2010-06-10| 680.37
#2010-06-11| 685.18
#2010-06-14| 699.27
#2010-06-15| 704.24
#2010-06-16| 708.19
#2010-06-17| 710.60
#2010-06-18| 713.82
#2010-06-21| 726.59
#2010-06-22| 718.57
#2010-06-23| 710.48
#2010-06-24| 705.38
#2010-06-25| 699.77
#2010-06-28| 705.69
#2010-06-29| 684.34
#2010-06-30| 682.22
#2010-07-01| 676.67
#2010-07-02| 680.94
#2010-07-05| .
#2010-07-06| 696.25
#2010-07-07| 699.49
#2010-07-08| 709.47
#2010-07-09| 713.67
#2010-07-12| 714.02
#2010-07-13| 724.01
#2010-07-14| 729.39
#2010-07-15| 727.68
#2010-07-16| 719.94
#2010-07-19| 715.22
#2010-07-20| 714.56
#2010-07-21| 718.91
#2010-07-22| 730.19
#2010-07-23| 734.57
#2010-07-26| 741.00
#2010-07-27| 744.57
#2010-07-28| 746.98
#2010-07-29| 748.82
#2010-07-30| 744.70
#2010-08-02| 764.70
#2010-08-03| 767.36
#2010-08-04| 763.55
#2010-08-05| 764.90
#2010-08-06| 766.64
#2010-08-09| 770.75
#2010-08-10| 758.50
#2010-08-11| 738.90
#2010-08-12| 733.97
#2010-08-13| 734.23
#2010-08-16| 738.09
#2010-08-17| 744.79
#2010-08-18| 744.63
#2010-08-19| 741.67
#2010-08-20| 729.55
#2010-08-23| 730.92
#2010-08-24| 722.77
#2010-08-25| 713.58
#2010-08-26| 721.66
#2010-08-27| 724.92
#2010-08-30| 727.31
#2010-08-31| 724.60
#2010-09-01| 743.63
#2010-09-02| 747.04
#2010-09-03| 753.54
#2010-09-06| .
#2010-09-07| 752.55
#2010-09-08| 754.26
#2010-09-09| 760.93
#2010-09-10| 761.17
#2010-09-13| 774.68
#2010-09-14| 778.99
#2010-09-15| 779.09
#2010-09-16| 775.44
#2010-09-17| 775.65
#2010-09-20| 784.02
#2010-09-21| 783.99
#2010-09-22| 788.69
#2010-09-23| 786.07
#2010-09-24| 795.14
#2010-09-27| 797.73
#2010-09-28| 799.13
#2010-09-29| 801.71
#2010-09-30| 799.49
#2010-10-01| 804.25
#2010-10-04| 800.84
#2010-10-05| 813.05
#2010-10-06| 821.94
#2010-10-07| 823.56
#2010-10-08| 822.57
#2010-10-11| 824.65
#2010-10-12| 817.85
#2010-10-13| 831.83
#2010-10-14| 840.44
#2010-10-15| 835.79
#2010-10-18| 833.85
#2010-10-19| 822.66
#2010-10-20| 829.85
#2010-10-21| 833.67
#2010-10-22| 830.15
#2010-10-25| 837.00
#2010-10-26| 831.12
#2010-10-27| 819.73
#2010-10-28| 827.10
#2010-10-29| 827.76
#2010-11-01| 831.87
#2010-11-02| 839.03
#2010-11-03| 839.19
#2010-11-04| 860.25
#2010-11-05| 859.70
#2010-11-08| 856.41
#2010-11-09| 859.25
#2010-11-10| 846.39
#2010-11-11| 844.54
#2010-11-12| 837.18
#2010-11-15| 835.46
#2010-11-16| 820.21
#2010-11-17| 820.27
#2010-11-18| 833.87
#2010-11-19| 833.19
#2010-11-22| 830.48
#2010-11-23| 813.24
#2010-11-24| 816.07
#2010-11-25| .
#2010-11-26| 806.16
#2010-11-29| 797.43
#2010-11-30| 793.23
#2010-12-01| 807.49
#2010-12-02| 823.86
#2010-12-03| 833.28
#2010-12-06| 831.81
#2010-12-07| 837.68
#2010-12-08| 830.29
#2010-12-09| 832.38
#2010-12-10| 833.50
#2010-12-13| 843.63
#2010-12-14| 846.95
#2010-12-15| 840.11
#2010-12-16| 835.06
#2010-12-17| 832.93
#2010-12-20| 833.07
#2010-12-21| 842.85
#2010-12-22| 843.43
#2010-12-23| 844.18
#2010-12-24| .
#2010-12-27| 842.44
#2010-12-28| 844.16
#2010-12-29| 849.41
#2010-12-30| 850.10
#2010-12-31| 854.67
#2011-01-03| 858.09
#2011-01-04| 861.13
#2011-01-05| 852.39
#2011-01-06| 851.17
#2011-01-07| 847.68
#2011-01-10| 840.34
#2011-01-11| 845.52
#2011-01-12| 860.01
#2011-01-13| 868.68
#2011-01-14| 866.92
#2011-01-17| .
#2011-01-18| 872.35
#2011-01-19| 872.67
#2011-01-20| 856.66
#2011-01-21| 861.61
#2011-01-24| 866.89
#2011-01-25| 865.67
#2011-01-26| 871.08
#2011-01-27| 872.37
#2011-01-28| 861.42
#2011-01-31| 860.29
#2011-02-01| 872.72
#2011-02-02| 877.75
#2011-02-03| 872.37
#2011-02-04| 871.94
#2011-02-07| 875.31
#2011-02-08| 880.09
#2011-02-09| 874.53
#2011-02-10| 864.31
#2011-02-11| 864.28
#2011-02-14| 869.09
#2011-02-15| 870.45
#2011-02-16| 874.28
#2011-02-17| 879.92
#2011-02-18| 883.94
#2011-02-21| .
#2011-02-22| 869.56
#2011-02-23| 864.82
#2011-02-24| 860.14
#2011-02-25| 869.04
#2011-02-28| 877.52
#2011-03-01| 878.55
#2011-03-02| 874.66
#2011-03-03| 880.53
#2011-03-04| 883.65
#2011-03-07| 879.15
#2011-03-08| 877.30
#2011-03-09| 877.81
#2011-03-10| 861.53
#2011-03-11| 856.53
#2011-03-14| 849.35
#2011-03-15| 822.84
#2011-03-16| 824.08
#2011-03-17| 833.33
#2011-03-18| 839.62
#2011-03-21| 851.99
#2011-03-22| 859.53
#2011-03-23| 859.07
#2011-03-24| 868.14
#2011-03-25| 870.24
#2011-03-28| 867.27
#2011-03-29| 866.83
#2011-03-30| 877.29
#2011-03-31| 879.71
#2011-04-01| 885.76
#2011-04-04| 891.90
#2011-04-05| 890.32
#2011-04-06| 896.51
#2011-04-07| 894.00
#2011-04-08| 903.20
#2011-04-11| 901.83
#2011-04-12| 889.06
#2011-04-13| 895.56
#2011-04-14| 892.60
#2011-04-15| 891.49
#2011-04-18| 874.16
#2011-04-19| 878.11
#2011-04-20| 900.91
#2011-04-21| 910.33
#2011-04-22| .
#2011-04-25| 908.35
#2011-04-26| 911.69
#2011-04-27| 912.85
#2011-04-28| 923.38
#2011-04-29| 926.04
#2011-05-02| 931.04
#2011-05-03| 921.68
#2011-05-04| 912.50
#2011-05-05| 901.72
#2011-05-06| 903.29
#2011-05-09| 894.23
#2011-05-10| 902.63
#2011-05-11| 902.52
#2011-05-12| 889.89
#2011-05-13| 887.59
#2011-05-16| 883.81
#2011-05-17| 875.76
#2011-05-18| 883.54
#2011-05-19| 885.92
#2011-05-20| 882.14
#2011-05-23| 861.24
#2011-05-24| 866.79
#2011-05-25| 866.73
#2011-05-26| 873.99
#2011-05-27| 886.23
#2011-05-30| .
#2011-05-31| 899.88
#2011-06-01| 898.27
#2011-06-02| 887.56
#2011-06-03| 888.01
#2011-06-06| 884.58
#2011-06-07| 887.89
#2011-06-08| 878.93
#2011-06-09| 879.14
#2011-06-10| 866.46
#2011-06-13| 866.23
#2011-06-14| 876.67
#2011-06-15| 864.71
#2011-06-16| 850.23
#2011-06-17| 855.61
#2011-06-20| 851.22
#2011-06-21| 864.21
#2011-06-22| 866.55
#2011-06-23| 847.53
#2011-06-24| 852.12
#2011-06-27| 852.13
#2011-06-28| 859.67
#2011-06-29| 873.82
#2011-06-30| 887.21
#2011-07-01| 892.69
#2011-07-04| .
#2011-07-05| 897.24
#2011-07-06| 891.16
#2011-07-07| 896.04
#2011-07-08| 890.78
#2011-07-11| 870.19
#2011-07-12| 860.26
#2011-07-13| 874.59
#2011-07-14| 869.29
#2011-07-15| 866.75
#2011-07-18| 853.47
#2011-07-19| 863.39
#2011-07-20| 873.23
#2011-07-21| 885.33
#2011-07-22| 892.33
#2011-07-25| 887.24
#2011-07-26| 893.79
#2011-07-27| 883.93
#2011-07-28| 878.48
#2011-07-29| 875.32
#2011-08-01| 870.97
#2011-08-02| 855.40
#2011-08-03| 840.19
#2011-08-04| 811.93
#2011-08-05| 792.52
#2011-08-08| 762.04
#2011-08-09| 760.68
#2011-08-10| 752.42
#2011-08-11| 763.57
#2011-08-12| 775.88
#2011-08-15| 792.01
#2011-08-16| 790.89
#2011-08-17| 795.59
#2011-08-18| 764.92
#2011-08-19| 751.91
#2011-08-22| 750.94
#2011-08-23| 761.15
#2011-08-24| 762.82
#2011-08-25| 757.21
#2011-08-26| 756.66
#2011-08-29| 773.74
#2011-08-30| 778.75
#2011-08-31| 795.05
#2011-09-01| 795.40
#2011-09-02| 779.51
#2011-09-05| .
#2011-09-06| 742.96
#2011-09-07| 762.31
#2011-09-08| 765.69
#2011-09-09| 742.96
#2011-09-12| 721.97
#2011-09-13| 726.80
#2011-09-14| 726.91
#2011-09-15| 743.40
#2011-09-16| 750.36
#2011-09-19| 730.49
#2011-09-20| 738.11
#2011-09-21| 729.73
#2011-09-22| 689.43
#2011-09-23| 687.74
#2011-09-26| 686.51
#2011-09-27| 720.10
#2011-09-28| 715.96
#2011-09-29| 719.73
#2011-09-30| 705.15
#2011-10-03| 687.89
#2011-10-04| 670.83
#2011-10-05| 682.55
#2011-10-06| 704.77
#2011-10-07| 716.70
#2011-10-10| 731.42
#2011-10-11| 735.33
#2011-10-12| 748.57
#2011-10-13| 745.48
#2011-10-14| 752.46
#2011-10-17| 751.59
#2011-10-18| 740.94
#2011-10-19| 749.08
#2011-10-20| 733.13
#2011-10-21| 751.04
#2011-10-24| 765.49
#2011-10-25| 764.28
#2011-10-26| 762.98
#2011-10-27| 798.85
#2011-10-28| 805.58
#2011-10-31| 781.98
#2011-11-01| 751.54
#2011-11-02| 758.44
#2011-11-03| 763.14
#2011-11-04| 766.75
#2011-11-07| 764.60
#2011-11-08| 768.31
#2011-11-09| 755.50
#2011-11-10| 743.86
#2011-11-11| 761.52
#2011-11-14| 757.53
#2011-11-15| 749.48
#2011-11-16| 746.34
#2011-11-17| 739.60
#2011-11-18| 730.72
#2011-11-21| 710.51
#2011-11-22| 708.83
#2011-11-23| 693.47
#2011-11-24| .
#2011-11-25| 689.17
#2011-11-28| 711.67
#2011-11-29| 718.62
#2011-11-30| 740.26
#2011-12-01| 748.39
#2011-12-02| 752.69
#2011-12-05| 759.03
#2011-12-06| 750.23
#2011-12-07| 753.46
#2011-12-08| 742.24
#2011-12-09| 741.75
#2011-12-12| 730.38
#2011-12-13| 725.57
#2011-12-14| 710.27
#2011-12-15| 710.85
#2011-12-16| 713.39
#2011-12-19| 706.57
#2011-12-20| 719.25
#2011-12-21| 721.45
#2011-12-22| 725.43
#2011-12-23| 730.24
#2011-12-26| .
#2011-12-27| 730.79
#2011-12-28| 721.79
#2011-12-29| 724.36
#2011-12-30| 731.83
#2012-01-02| .
#2012-01-03| 749.98
#2012-01-04| 746.65
#2012-01-05| 737.06
#2012-01-06| 732.40
#2012-01-09| 732.85
#2012-01-10| 746.18
#2012-01-11| 742.53
#2012-01-12| 745.35
#2012-01-13| 742.23
#2012-01-16| .
#2012-01-17| 755.05
#2012-01-18| 760.01
#2012-01-19| 770.10
#2012-01-20| 773.44
#2012-01-23| 780.31
#2012-01-24| 775.75
#2012-01-25| 776.18
#2012-01-26| 791.11
#2012-01-27| 787.92
#2012-01-30| 779.74
#2012-01-31| 785.18
#2012-02-01| 798.10
#2012-02-02| 802.81
#2012-02-03| 808.28
#2012-02-06| 808.02
#2012-02-07| 812.09
#2012-02-08| 816.00
#2012-02-09| 818.23
#2012-02-10| 804.91
#2012-02-13| 812.54
#2012-02-14| 806.48
#2012-02-15| 813.47
#2012-02-16| 808.90
#2012-02-17| 818.91
#2012-02-20| .
#2012-02-21| 825.52
#2012-02-22| 821.55
#2012-02-23| 822.40
#2012-02-24| 829.89
#2012-02-27| 824.31
#2012-02-28| 829.49
#2012-02-29| 830.82
#2012-03-01| 831.44
#2012-03-02| 828.66
#2012-03-05| 822.66
#2012-03-06| 801.61
#2012-03-07| 801.80
#2012-03-08| 817.89
#2012-03-09| 818.18
#2012-03-12| 814.63
#2012-03-13| 824.54
#2012-03-14| 823.69
#2012-03-15| 827.68
#2012-03-16| 832.94
#2012-03-19| 834.29
#2012-03-20| 825.36
#2012-03-21| 821.83
#2012-03-22| 817.23
#2012-03-23| 818.97
#2012-03-26| 824.45
#2012-03-27| 828.04
#2012-03-28| 821.01
#2012-03-29| 812.69
#2012-03-30| 818.99
#2012-04-02| 826.98
#2012-04-03| 825.03
#2012-04-04| 803.47
#2012-04-05| 802.26
#2012-04-06| .
#2012-04-09| 798.56
#2012-04-10| 787.35
#2012-04-11| 789.51
#2012-04-12| 799.39
#2012-04-13| 793.04
#2012-04-16| 790.95
#2012-04-17| 800.14
#2012-04-18| 800.33
#2012-04-19| 798.84
#2012-04-20| 802.27
#2012-04-23| 787.66
#2012-04-24| 793.89
#2012-04-25| 798.07
#2012-04-26| 802.33
#2012-04-27| 806.55
#2012-04-30| 806.45
#2012-05-01| 805.43
#2012-05-02| 803.44
#2012-05-03| 801.55
#2012-05-04| 791.34
#2012-05-07| 784.96
#2012-05-08| 775.87
#2012-05-09| 768.06
#2012-05-10| 771.63
#2012-05-11| 769.23
#2012-05-14| 754.85
#2012-05-15| 747.87
#2012-05-16| 737.21
#2012-05-17| 733.35
#2012-05-18| 722.29
#2012-05-21| 727.20
#2012-05-22| 736.23
#2012-05-23| 716.49
#2012-05-24| 721.21
#2012-05-25| 719.95
#2012-05-28| .
#2012-05-29| 730.36
#2012-05-30| 716.99
#2012-05-31| 714.49
#2012-06-01| 703.97
#2012-06-04| 700.32
#2012-06-05| 703.64
#2012-06-06| 718.42
#2012-06-07| 728.46
#2012-06-08| 720.16
#2012-06-11| 726.32
#2012-06-12| 725.65
#2012-06-13| 729.73
#2012-06-14| 727.83
#2012-06-15| 736.53
#2012-06-18| 739.87
#2012-06-19| 750.01
#2012-06-20| 755.24
#2012-06-21| 745.86
#2012-06-22| 736.09
#2012-06-25| 726.22
#2012-06-26| 725.61
#2012-06-27| 732.88
#2012-06-28| 731.23
#2012-06-29| 757.91
#2012-07-02| 762.10
#2012-07-03| 771.05
#2012-07-04| .
#2012-07-05| 764.70
#2012-07-06| 756.26
#2012-07-09| 750.19
#2012-07-10| 751.23
#2012-07-11| 750.71
#2012-07-12| 738.90
#2012-07-13| 748.76
#2012-07-16| 750.62
#2012-07-17| 750.83
#2012-07-18| 756.26
#2012-07-19| 765.29
#2012-07-20| 754.85
#2012-07-23| 735.78
#2012-07-24| 732.57
#2012-07-25| 730.97
#2012-07-26| 748.48
#2012-07-27| 763.09
#2012-07-30| 769.14
#2012-07-31| 770.37
#2012-08-01| 771.00
#2012-08-02| 760.88
#2012-08-03| 774.87
#2012-08-06| 785.04
#2012-08-07| 789.02
#2012-08-08| 789.46
#2012-08-09| 792.18
#2012-08-10| 790.65
#2012-08-13| 788.69
#2012-08-14| 791.03
#2012-08-15| 788.47
#2012-08-16| 794.15
#2012-08-17| 794.40
#2012-08-20| 793.79
#2012-08-21| 801.57
#2012-08-22| 794.68
#2012-08-23| 799.01
#2012-08-24| 793.08
#2012-08-27| 793.35
#2012-08-28| 790.35
#2012-08-29| 787.99
#2012-08-30| 780.57
#2012-08-31| 785.11
#2012-09-03| .
#2012-09-04| 781.22
#2012-09-05| 779.00
#2012-09-06| 791.50
#2012-09-07| 806.36
#2012-09-10| 805.34
#2012-09-11| 809.38
#2012-09-12| 814.58
#2012-09-13| 815.88
#2012-09-14| 838.43
#2012-09-17| 835.80
#2012-09-18| 830.19
#2012-09-19| 834.42
#2012-09-20| 825.77
#2012-09-21| 832.14
#2012-09-24| 827.23
#2012-09-25| 830.13
#2012-09-26| 814.54
#2012-09-27| 819.98
#2012-09-28| 815.65
#2012-10-01| 822.06
#2012-10-02| 822.54
#2012-10-03| 818.87
#2012-10-04| 824.05
#2012-10-05| 831.11
#2012-10-08| 822.21
#2012-10-09| 816.72
#2012-10-10| 811.92
#2012-10-11| 816.48
#2012-10-12| 816.23
#2012-10-15| 817.28
#2012-10-16| 828.88
#2012-10-17| 838.09
#2012-10-18| 840.09
#2012-10-19| 833.19
#2012-10-22| 831.99
#2012-10-23| 818.72
#2012-10-24| 819.53
#2012-10-25| 822.42
#2012-10-26| 818.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 820.62
#2012-11-01| 825.14
#2012-11-02| 826.28
#2012-11-05| 821.20
#2012-11-06| 825.09
#2012-11-07| 820.03
#2012-11-08| 813.52
#2012-11-09| 810.94
#2012-11-12| 808.77
#2012-11-13| 807.99
#2012-11-14| 803.60
#2012-11-15| 800.38
#2012-11-16| 794.35
#2012-11-19| 810.73
#2012-11-20| 811.08
#2012-11-21| 812.56
#2012-11-22| .
#2012-11-23| 827.89
#2012-11-26| 827.09
#2012-11-27| 828.13
#2012-11-28| 825.68
#2012-11-29| 836.36
#2012-11-30| 837.70
#2012-12-03| 841.18
#2012-12-04| 842.11
#2012-12-05| 844.69
#2012-12-06| 847.15
#2012-12-07| 847.29
#2012-12-10| 848.51
#2012-12-11| 853.73
#2012-12-12| 857.61
#2012-12-13| 858.49
#2012-12-14| 859.70
#2012-12-17| 860.87
#2012-12-18| 867.00
#2012-12-19| 875.08
#2012-12-20| 874.21
#2012-12-21| 867.90
#2012-12-24| 867.12
#2012-12-25| 868.25
#2012-12-26| 869.44
#2012-12-27| 871.33
#2012-12-28| 871.15
#2012-12-31| 870.59
#2013-01-01| 870.78
#2013-01-02| 886.55
#2013-01-03| 886.33
#2013-01-04| 886.80
#2013-01-07| 885.95
#2013-01-08| 881.73
#2013-01-09| 885.16
#2013-01-10| 891.97
#2013-01-11| 894.59
#2013-01-14| 895.66
#2013-01-15| 895.35
#2013-01-16| 891.58
#2013-01-17| 895.52
#2013-01-18| 896.78
#2013-01-21| 897.34
#2013-01-22| 897.78
#2013-01-23| 896.42
#2013-01-24| 898.83
#2013-01-25| 904.14
#2013-01-28| 901.17
#2013-01-29| 906.90
#2013-01-30| 908.58
#2013-01-31| 906.52
#2013-02-01| 912.02
#2013-02-04| 902.50
#2013-02-05| 899.05
#2013-02-06| 900.69
#2013-02-07| 894.33
#2013-02-08| 899.28
#2013-02-11| 894.86
#2013-02-12| 902.15
#2013-02-13| 904.08
#2013-02-14| 901.15
#2013-02-15| 898.16
#2013-02-18| 899.42
#2013-02-19| 905.76
#2013-02-20| 907.25
#2013-02-21| 889.86
#2013-02-22| 893.97
#2013-02-25| 897.48
#2013-02-26| 884.26
#2013-02-27| 889.20
#2013-02-28| 897.45
#2013-03-01| 891.69
#2013-03-04| 890.04
#2013-03-05| 900.29
#2013-03-06| 903.69
#2013-03-07| 904.95
#2013-03-08| 906.77
#2013-03-11| 909.97
#2013-03-12| 909.06
#2013-03-13| 903.55
#2013-03-14| 909.32
#2013-03-15| 913.18
#2013-03-18| 901.35
#2013-03-19| 897.73
#2013-03-20| 900.74
#2013-03-21| 898.43
#2013-03-22| 897.50
#2013-03-25| 895.85
#2013-03-26| 897.17
#2013-03-27| 894.79
#2013-03-28| 897.67
#2013-03-29| 898.06
#2013-04-01| 894.91
#2013-04-02| 898.93
#2013-04-03| 897.57
#2013-04-04| 889.38
#2013-04-05| 888.19
#2013-04-08| 890.96
#2013-04-09| 896.05
#2013-04-10| 908.98
#2013-04-11| 918.84
#2013-04-12| 913.54
#2013-04-15| 905.07
#2013-04-16| 901.96
#2013-04-17| 893.82
#2013-04-18| 890.66
#2013-04-19| 895.16
#2013-04-22| 896.89
#2013-04-23| 906.33
#2013-04-24| 914.81
#2013-04-25| 922.40
#2013-04-26| 922.23
#2013-04-29| 928.56
#2013-04-30| 936.00
#2013-05-01| 934.49
#2013-05-02| 929.64
#2013-05-03| 935.84
#2013-05-06| 934.40
#2013-05-07| 942.32
#2013-05-08| 952.88
#2013-05-09| 947.95
#2013-05-10| 942.38
#2013-05-13| 943.08
#2013-05-14| 944.93
#2013-05-15| 946.95
#2013-05-16| 948.58
#2013-05-17| 945.16
#2013-05-20| 952.72
#2013-05-21| 952.65
#2013-05-22| 952.53
#2013-05-23| 929.24
#2013-05-24| 929.31
#2013-05-27| 926.24
#2013-05-28| 929.98
#2013-05-29| 925.83
#2013-05-30| 923.72
#2013-05-31| 913.64
#2013-06-03| 908.12
#2013-06-04| 915.42
#2013-06-05| 903.95
#2013-06-06| 896.25
#2013-06-07| 900.74
#2013-06-10| 902.29
#2013-06-11| 897.34
#2013-06-12| 899.14
#2013-06-13| 890.16
#2013-06-14| 897.76
#2013-06-17| 906.07
#2013-06-18| 904.81
#2013-06-19| 907.26
#2013-06-20| 866.83
#2013-06-21| 860.35
#2013-06-24| 845.56
#2013-06-25| 850.17
#2013-06-26| 859.78
#2013-06-27| 869.61
#2013-06-28| 874.58
#2013-07-01| 882.11
#2013-07-02| 881.24
#2013-07-03| 871.62
#2013-07-04| 882.12
#2013-07-05| 874.01
#2013-07-08| 875.62
#2013-07-09| 882.01
#2013-07-10| 887.43
#2013-07-11| 905.66
#2013-07-12| 905.32
#2013-07-15| 908.04
#2013-07-16| 911.50
#2013-07-17| 913.14
#2013-07-18| 916.51
#2013-07-19| 916.09
#2013-07-22| 922.26
#2013-07-23| 925.94
#2013-07-24| 927.82
#2013-07-25| 922.74
#2013-07-26| 920.44
#2013-07-29| 913.47
#2013-07-30| 915.06
#2013-07-31| 911.59
#2013-08-01| 920.01
#2013-08-02| 929.01
#2013-08-05| 927.05
#2013-08-06| 928.23
#2013-08-07| 921.33
#2013-08-08| 928.05
#2013-08-09| 930.99
#2013-08-12| 929.89
#2013-08-13| 932.84
#2013-08-14| 938.59
#2013-08-15| 928.81
#2013-08-16| 931.91
#2013-08-19| 926.99
#2013-08-20| 919.32
#2013-08-21| 911.95
#2013-08-22| 912.16
#2013-08-23| 922.45
#2013-08-26| 921.13
#2013-08-27| 909.98
#2013-08-28| 901.03
#2013-08-29| 902.11
#2013-08-30| 897.95
#2013-09-02| 910.05
#2013-09-03| 910.49
#2013-09-04| 915.24
#2013-09-05| 917.37
#2013-09-06| 923.72
#2013-09-09| 933.63
#2013-09-10| 945.83
#2013-09-11| 950.18
#2013-09-12| 950.33
#2013-09-13| 948.09
#2013-09-16| 960.48
#2013-09-17| 956.88
#2013-09-18| 961.14
#2013-09-19| 980.18
#2013-09-20| 975.08
#2013-09-23| 973.76
#2013-09-24| 972.17
#2013-09-25| 971.77
#2013-09-26| 971.78
#2013-09-27| 972.61
#2013-09-30| 962.83
#2013-10-01| 968.33
#2013-10-02| 966.80
#2013-10-03| 968.33
#2013-10-04| 967.31
#2013-10-07| 962.14
#2013-10-08| 961.05
#2013-10-09| 956.57
#2013-10-10| 966.91
#2013-10-11| 975.89
#2013-10-14| 977.74
#2013-10-15| 980.54
#2013-10-16| 981.40
#2013-10-17| 993.12
#2013-10-18|1001.10
#2013-10-21|1002.93
#2013-10-22|1010.17
#2013-10-23|1003.22
#2013-10-24|1006.32
#2013-10-25|1001.43
#2013-10-28|1004.42
#2013-10-29|1004.11
#2013-10-30|1007.56
#2013-10-31| 999.60
#2013-11-01| 990.17
#2013-11-04| 992.78
#2013-11-05| 988.51
#2013-11-06| 994.04
#2013-11-07| 985.29
#2013-11-08| 977.97
#2013-11-11| 980.60
#2013-11-12| 980.04
#2013-11-13| 972.68
#2013-11-14| 983.36
#2013-11-15| 991.09
#2013-11-18|1001.20
#2013-11-19| 996.51
#2013-11-20| 993.07
#2013-11-21| 987.46
#2013-11-22| 991.45
#2013-11-25| 994.10
#2013-11-26| 991.46
#2013-11-27| 993.21
#2013-11-28| 998.59
#2013-11-29|1000.10
#2013-12-02| 993.67
#2013-12-03| 986.13
#2013-12-04| 976.55
#2013-12-05| 974.89
#2013-12-06| 980.28
#2013-12-09| 986.36
#2013-12-10| 985.20
#2013-12-11| 979.72
#2013-12-12| 967.82
#2013-12-13| 965.98
#2013-12-16| 971.07
#2013-12-17| 967.81
#2013-12-18| 975.40
#2013-12-19| 980.90
#2013-12-20| 984.35
#2013-12-23| 991.35
#2013-12-24| 991.44
#2013-12-25| 991.46
#2013-12-26| 993.97
#2013-12-27|1004.15
#2013-12-30|1007.41
#2013-12-31|1008.52
#2014-01-01|1008.55
#2014-01-02| 997.48
#2014-01-03| 996.78
#2014-01-06| 993.24
#2014-01-07| 993.88
#2014-01-08| 997.47
#2014-01-09| 991.27
#2014-01-10|1000.00
#2014-01-13|1003.70
#2014-01-14| 999.80
#2014-01-15|1003.98
#2014-01-16|1003.13
#2014-01-17|1004.09
#2014-01-20|1002.94
#2014-01-21|1003.04
#2014-01-22|1006.16
#2014-01-23|1000.70
#2014-01-24| 983.24
#2014-01-27| 969.72
#2014-01-28| 971.72
#2014-01-29| 973.98
#2014-01-30| 966.58
#2014-01-31| 962.85
#2014-02-03| 953.68
#2014-02-04| 942.37
#2014-02-05| 946.78
#2014-02-06| 959.62
#2014-02-07| 969.22
#2014-02-10| 972.90
#2014-02-11| 983.63
#2014-02-12| 988.98
#2014-02-13| 986.99
#2014-02-14| 992.35
#2014-02-17| 998.02
#2014-02-18|1002.66
#2014-02-19|1003.69
#2014-02-20| 996.55
#2014-02-21|1005.21
#2014-02-24|1008.06
#2014-02-25|1010.55
#2014-02-26|1005.72
#2014-02-27|1006.56
#2014-02-28|1012.56
#2014-03-03| 993.94
#2014-03-04|1005.08
#2014-03-05|1007.55
#2014-03-06|1016.37
#2014-03-07|1010.58
#2014-03-10|1003.70
#2014-03-11|1004.51
#2014-03-12| 994.44
#2014-03-13| 990.48
#2014-03-14| 979.98
#2014-03-17| 986.34
#2014-03-18| 993.46
#2014-03-19| 992.22
#2014-03-20| 980.24
#2014-03-21| 982.75
#2014-03-24| 981.81
#2014-03-25| 989.32
#2014-03-26| 997.93
#2014-03-27|1000.78
#2014-03-28|1007.54
#2014-03-31|1014.77
#2014-04-01|1019.49
#2014-04-02|1021.80
#2014-04-03|1020.14
#2014-04-04|1023.88
#2014-04-07|1017.32
#2014-04-08|1018.25
#2014-04-09|1020.70
#2014-04-10|1022.99
#2014-04-11|1011.76
#2014-04-14|1009.54
#2014-04-15|1002.61
#2014-04-16|1012.68
#2014-04-17|1018.24
#2014-04-18|1019.56
#2014-04-21|1017.88
#2014-04-22|1023.87
#2014-04-23|1022.88
#2014-04-24|1023.36
#2014-04-25|1018.17
#2014-04-28|1017.29
#2014-04-29|1024.06
#2014-04-30|1026.03
#2014-05-01|1029.01
#2014-05-02|1030.40
#2014-05-05|1029.33
#2014-05-06|1032.44
#2014-05-07|1027.42
#2014-05-08|1033.87
#2014-05-09|1028.52
#2014-05-12|1033.34
#2014-05-13|1037.95
#2014-05-14|1042.03
#2014-05-15|1036.77
#2014-05-16|1035.63
#2014-05-19|1035.07
#2014-05-20|1032.20
#2014-05-21|1033.77
#2014-05-22|1039.75
#2014-05-23|1042.05
#2014-05-26|1047.56
#2014-05-27|1045.11
#2014-05-28|1046.36
#2014-05-29|1048.84
#2014-05-30|1047.04
#2014-06-02|1049.26
#2014-06-03|1049.35
#2014-06-04|1048.80
#2014-06-05|1051.76
#2014-06-06|1059.34
#2014-06-09|1060.87
#2014-06-10|1061.97
#2014-06-11|1060.50
#2014-06-12|1061.25
#2014-06-13|1057.83
#2014-06-16|1055.71
#2014-06-17|1055.27
#2014-06-18|1056.73
#2014-06-19|1068.88
#2014-06-20|1063.86
#2014-06-23|1062.05
#2014-06-24|1061.95
#2014-06-25|1055.33
#2014-06-26|1056.59
#2014-06-27|1057.79
#2014-06-30|1061.54
#2014-07-01|1067.46
#2014-07-02|1071.49
#2014-07-03|1074.09
#2014-07-04|1073.34
#2014-07-07|1068.69
#2014-07-08|1061.51
#2014-07-09|1060.23
#2014-07-10|1052.33
#2014-07-11|1052.07
#2014-07-14|1060.39
#2014-07-15|1057.42
#2014-07-16|1064.02
#2014-07-17|1057.47
#2014-07-18|1056.16
#2014-07-21|1054.36
#2014-07-22|1063.14
#2014-07-23|1065.10
#2014-07-24|1067.66
#2014-07-25|1063.25
#2014-07-28|1063.12
#2014-07-29|1063.79
#2014-07-30|1058.76
#2014-07-31|1048.66
#2014-08-01|1041.19
#2014-08-04|1040.88
#2014-08-05|1036.42
#2014-08-06|1029.44
#2014-08-07|1025.25
#2014-08-08|1018.49
#2014-08-11|1031.01
#2014-08-12|1031.10
#2014-08-13|1036.29
#2014-08-14|1040.11
#2014-08-15|1038.84
#2014-08-18|1045.14
#2014-08-19|1049.90
#2014-08-20|1048.13
#2014-08-21|1051.95
#2014-08-22|1047.84
#2014-08-25|1053.51
#2014-08-26|1057.23
#2014-08-27|1060.09
#2014-08-28|1053.25
#2014-08-29|1054.07
#2014-09-01|1054.50
#2014-09-02|1053.38
#2014-09-03|1062.56
#2014-09-04|1060.43
#2014-09-05|1056.79
#2014-09-08|1053.02
#2014-09-09|1046.50
#2014-09-10|1043.07
#2014-09-11|1041.78
#2014-09-12|1038.90
#2014-09-15|1036.15
#2014-09-16|1033.43
#2014-09-17|1037.06
#2014-09-18|1039.01
#2014-09-19|1037.62
#2014-09-22|1029.69
#2014-09-23|1022.81
#2014-09-24|1023.52
#2014-09-25|1016.96
#2014-09-26|1013.32
#2014-09-29|1006.84
#2014-09-30|1005.07
#2014-10-01| 996.74
#2014-10-02| 982.85
#2014-10-03| 980.99
#2014-10-06| 990.29
#2014-10-07| 986.51
#2014-10-08| 978.86
#2014-10-09| 980.75
#2014-10-10| 961.07
#2014-10-13| 964.26
#2014-10-14| 960.76
#2014-10-15| 950.28
#2014-10-16| 942.57
#2014-10-17| 953.67
#2014-10-20| 959.46
#2014-10-21| 966.05
#2014-10-22| 972.86
#2014-10-23| 972.22
#2014-10-24| 973.63
#2014-10-27| 973.25
#2014-10-28| 982.54
#2014-10-29| 989.57
#2014-10-30| 987.41
#2014-10-31| 997.68
#2014-11-03| 987.13
#2014-11-04| 990.66
#2014-11-05| 991.32
#2014-11-06| 986.63
#2014-11-07| 983.55
#2014-11-10| 990.77
#2014-11-11| 991.42
#2014-11-12| 989.77
#2014-11-13| 990.77
#2014-11-14| 990.57
#2014-11-17| 986.38
#2014-11-18| 995.80
#2014-11-19| 993.96
#2014-11-20| 991.92
#2014-11-21|1001.40
#2014-11-24|1003.78
#2014-11-25|1007.41
#2014-11-26|1010.82
#2014-11-27|1008.74
#2014-11-28|1005.79
#2014-12-01| 999.26
#2014-12-02| 998.97
#2014-12-03| 998.28
#2014-12-04| 998.25
#2014-12-05| 998.63
#2014-12-08| 993.57
#2014-12-09| 985.61
#2014-12-10| 978.30
#2014-12-11| 971.59
#2014-12-12| 961.42
#2014-12-15| 942.90
#2014-12-16| 949.54
#2014-12-17| 946.02
#2014-12-18| 961.04
#2014-12-19| 969.63
#2014-12-22| 975.68
#2014-12-23| 972.08
#2014-12-24| 974.50
#2014-12-25| 973.79
#2014-12-26| 974.49
#2014-12-29| 977.30
#2014-12-30| 970.35
#2014-12-31| 969.54
#2015-01-01| 969.58
#2015-01-02| 963.77
#2015-01-05| 946.22
#2015-01-06| 935.77
#2015-01-07| 933.31
#2015-01-08| 952.71
#2015-01-09| 951.98
#2015-01-12| 953.04
#2015-01-13| 958.58
#2015-01-14| 950.45
#2015-01-15| 958.66
#2015-01-16| 956.77
#2015-01-19| 963.71
#2015-01-20| 968.07
#2015-01-21| 976.52
#2015-01-22| 979.18
#2015-01-23| 983.79
#2015-01-26| 985.50
#2015-01-27| 992.47
#2015-01-28| 989.62
#2015-01-29| 982.56
#2015-01-30| 976.25
#2015-02-02| 980.06
#2015-02-03| 988.92
#2015-02-04| 995.28
#2015-02-05| 996.32
#2015-02-06| 991.82
#2015-02-09| 987.53
#2015-02-10| 988.10
#2015-02-11| 982.57
#2015-02-12| 995.52
#2015-02-13|1005.58
#2015-02-16|1006.07
#2015-02-17|1005.87
#2015-02-18|1011.88
#2015-02-19|1016.13
#2015-02-20|1016.92
#2015-02-23|1019.94
#2015-02-24|1023.66
#2015-02-25|1026.40
#2015-02-26|1025.19
#2015-02-27|1026.75
#2015-03-02|1023.79
#2015-03-03|1019.70
#2015-03-04|1014.09
#2015-03-05|1015.85
#2015-03-06|1008.10
#2015-03-09|1000.96
#2015-03-10| 984.43
#2015-03-11| 984.71
#2015-03-12| 992.15
#2015-03-13| 987.47
#2015-03-16| 994.67
#2015-03-17| 995.99
#2015-03-18|1003.84
#2015-03-19|1008.32
#2015-03-20|1024.46
#2015-03-23|1031.73
#2015-03-24|1032.34
#2015-03-25|1031.71
#2015-03-26|1017.79
#2015-03-27|1015.95
#2015-03-30|1019.27
#2015-03-31|1011.42
#2015-04-01|1014.45
#2015-04-02|1024.73
#2015-04-03|1029.65
#2015-04-06|1036.56
#2015-04-07|1038.72
#2015-04-08|1041.30
#2015-04-09|1043.89
#2015-04-10|1047.53
#2015-04-13|1046.01
#2015-04-14|1051.69
#2015-04-15|1049.28
#2015-04-16|1056.07
#2015-04-17|1047.13
#2015-04-20|1046.04
#2015-04-21|1053.83
#2015-04-22|1054.98
#2015-04-23|1059.13
#2015-04-24|1067.27
#2015-04-27|1075.07
#2015-04-28|1074.70
#2015-04-29|1068.49
#2015-04-30|1059.77
#2015-05-01|1057.02
#2015-05-04|1058.21
#2015-05-05|1052.73
#2015-05-06|1055.41
#2015-05-07|1044.84
#2015-05-08|1061.90
#2015-05-11|1062.43
#2015-05-12|1058.05
#2015-05-13|1066.48
#2015-05-14|1070.25
#2015-05-15|1075.35
#2015-05-18|1073.57
#2015-05-19|1069.29
#2015-05-20|1069.36
#2015-05-21|1072.65
#2015-05-22|1068.51
#2015-05-25|1065.64
#2015-05-26|1054.03
#2015-05-27|1056.06
#2015-05-28|1053.49
#2015-05-29|1046.26
#2015-06-01|1042.58
#2015-06-02|1046.89
#2015-06-03|1051.12
#2015-06-04|1044.22
#2015-06-05|1026.86
#2015-06-08|1024.81
#2015-06-09|1021.36
#2015-06-10|1037.79
#2015-06-11|1038.72
#2015-06-12|1037.22
#2015-06-15|1025.55
#2015-06-16|1025.53
#2015-06-17|1022.34
#2015-06-18|1033.41
#2015-06-19|1033.39
#2015-06-22|1053.31
#2015-06-23|1052.96
#2015-06-24|1050.99
#2015-06-25|1048.88
#2015-06-26|1042.78
#2015-06-29|1019.96
#2015-06-30|1017.86
#2015-07-01|1023.90
#2015-07-02|1024.01
#2015-07-03|1019.18
#2015-07-06|1002.42
#2015-07-07| 988.03
#2015-07-08| 981.44
#2015-07-09| 995.19
#2015-07-10|1013.41
#2015-07-13|1020.66
#2015-07-14|1026.30
#2015-07-15|1026.14
#2015-07-16|1033.88
#2015-07-17|1032.02
#2015-07-20|1032.20
#2015-07-21|1033.37
#2015-07-22|1022.26
#2015-07-23|1022.39
#2015-07-24|1012.58
#2015-07-27|1002.36
#2015-07-28|1002.88
#2015-07-29|1010.91
#2015-07-30|1008.03
#2015-07-31|1018.62
#2015-08-03|1015.58
#2015-08-04|1016.01
#2015-08-05|1016.44
#2015-08-06|1013.73
#2015-08-07|1010.57
#2015-08-10|1017.74
#2015-08-11|1007.83
#2015-08-12| 994.64
#2015-08-13| 997.90
#2015-08-14| 996.07
#2015-08-17| 993.23
#2015-08-18| 989.75
#2015-08-19| 977.96
#2015-08-20| 968.81
#2015-08-21| 947.96
#2015-08-24| 912.69
#2015-08-25| 924.17
#2015-08-26| 920.75
#2015-08-27| 937.34
#2015-08-28| 946.18
#2015-08-31| 941.55
#2015-09-01| 919.53
#2015-09-02| 916.52
#2015-09-03| 924.01
#2015-09-04| 906.74
#2015-09-07| 907.86
#2015-09-08| 915.83
#2015-09-09| 937.28
#2015-09-10| 927.68
#2015-09-11| 925.47
#2015-09-14| 923.53
#2015-09-15| 925.73
#2015-09-16| 940.83
#2015-09-17| 943.65
#2015-09-18| 936.87
#2015-09-21| 927.56
#2015-09-22| 908.69
#2015-09-23| 903.32
#2015-09-24| 895.62
#2015-09-25| 905.69
#2015-09-28| 895.59
#2015-09-29| 881.96
#2015-09-30| 900.57
#2015-10-01| 906.62
#2015-10-02| 914.01
#2015-10-05| 932.18
#2015-10-06| 941.25
#2015-10-07| 950.20
#2015-10-08| 951.34
#2015-10-09| 964.19
#2015-10-12| 965.56
#2015-10-13| 955.87
#2015-10-14| 950.94
#2015-10-15| 964.48
#2015-10-16| 968.85
#2015-10-19| 965.41
#2015-10-20| 963.42
#2015-10-21| 965.36
#2015-10-22| 965.57
#2015-10-23| 976.00
#2015-10-26| 976.66
#2015-10-27| 969.57
#2015-10-28| 974.13
#2015-10-29| 963.48
#2015-10-30| 969.35
#2015-11-02| 966.29
#2015-11-03| 967.57
#2015-11-04| 969.34
#2015-11-05| 967.55
#2015-11-06| 958.73
#2015-11-09| 953.64
#2015-11-10| 948.68
#2015-11-11| 955.04
#2015-11-12| 949.08
#2015-11-13| 939.10
#2015-11-16| 935.11
#2015-11-17| 949.10
#2015-11-18| 947.52
#2015-11-19| 962.44
#2015-11-20| 962.80
#2015-11-23| 957.80
#2015-11-24| 953.25
#2015-11-25| 955.10
#2015-11-26| 962.40
#2015-11-27| 955.47
#2015-11-30| 950.66
#2015-12-01| 959.02
#2015-12-02| 955.68
#2015-12-03| 952.23
#2015-12-04| 946.44
#2015-12-07| 946.96
#2015-12-08| 933.44
#2015-12-09| 934.90
#2015-12-10| 929.96
#2015-12-11| 919.93
#2015-12-14| 908.99
#2015-12-15| 914.56
#2015-12-16| 925.38
#2015-12-17| 930.48
#2015-12-18| 922.82
#2015-12-21| 921.12
#2015-12-22| 924.52
#2015-12-23| 935.69
#2015-12-24| 940.54
#2015-12-25| 939.80
#2015-12-28| 938.49
#2015-12-29| 944.30
#2015-12-30| 940.74
#2015-12-31| 936.71
#2016-01-01| 936.79
#2016-01-04| 911.36
#2016-01-05| 909.12
#2016-01-06| 900.05
#2016-01-07| 883.50
#2016-01-08| 878.88
#2016-01-11| 870.68
#2016-01-12| 867.02
#2016-01-13| 876.92
#2016-01-14| 862.65
#2016-01-15| 851.33
#2016-01-18| 842.42
#2016-01-19| 852.53
#2016-01-20| 827.01
#2016-01-21| 825.73
#2016-01-22| 852.81
#2016-01-25| 854.46
#2016-01-26| 853.16
#2016-01-27| 861.66
#2016-01-28| 858.43
#2016-01-29| 870.91
#2016-02-01| 876.89
#2016-02-02| 863.45
#2016-02-03| 856.95
#2016-02-04| 867.10
#2016-02-05| 859.78
#2016-02-08| 846.21
#2016-02-09| 835.17
#2016-02-10| 833.94
#2016-02-11| 822.63
#2016-02-12| 820.37
#2016-02-15| 844.52
#2016-02-16| 845.59
#2016-02-17| 854.89
#2016-02-18| 862.49
#2016-02-19| 856.34
#2016-02-22| 864.98
#2016-02-23| 858.24
#2016-02-24| 844.69
#2016-02-25| 854.24
#2016-02-26| 856.85
#2016-02-29| 856.76
#2016-03-01| 866.08
#2016-03-02| 880.30
#2016-03-03| 890.48
#2016-03-04| 900.45
#2016-03-07| 898.69
#2016-03-08| 894.18
#2016-03-09| 893.28
#2016-03-10| 893.28
#2016-03-11| 909.79
#2016-03-14| 914.06
#2016-03-15| 904.53
#2016-03-16| 900.68
#2016-03-17| 922.32
#2016-03-18| 923.50
#2016-03-21| 921.09
#2016-03-22| 922.42
#2016-03-23| 915.32
#2016-03-24| 903.88
#2016-03-25| 905.26
#2016-03-28| 909.01
#2016-03-29| 909.51
#2016-03-30| 927.80
#2016-03-31| 924.90
#2016-04-01| 907.02
#2016-04-04| 912.21
#2016-04-05| 895.26
#2016-04-06| 898.96
#2016-04-07| 900.12
#2016-04-08| 909.64
#2016-04-11| 914.57
#2016-04-12| 918.10
#2016-04-13| 933.97
#2016-04-14| 941.51
#2016-04-15| 941.37
#2016-04-18| 938.42
#2016-04-19| 955.93
#2016-04-20| 956.08
#2016-04-21| 957.73
#2016-04-22| 949.78
#2016-04-25| 947.28
#2016-04-26| 949.29
#2016-04-27| 948.04
#2016-04-28| 948.84
#2016-04-29| 946.08
#2016-05-02| 942.54
#2016-05-03| 931.59
#2016-05-04| 921.03
#2016-05-05| 917.55
#2016-05-06| 915.78
#2016-05-09| 914.76
#2016-05-10| 923.57
#2016-05-11| 924.11
#2016-05-12| 920.42
#2016-05-13| 912.12
#2016-05-16| 915.25
#2016-05-17| 919.42
#2016-05-18| 917.39
#2016-05-19| 904.55
#2016-05-20| 912.00
#2016-05-23| 911.10
#2016-05-24| 916.61
#2016-05-25| 928.04
#2016-05-26| 932.59
#2016-05-27| 933.56
#2016-05-30| 934.42
#2016-05-31| 932.96
#2016-06-01| 929.90
#2016-06-02| 927.84
#2016-06-03| 937.79
#2016-06-06| 942.34
#2016-06-07| 952.87
#2016-06-08| 956.62
#2016-06-09| 946.13
#2016-06-10| 927.92
#2016-06-13| 910.32
#2016-06-14| 893.83
#2016-06-15| 901.18
#2016-06-16| 889.70
#2016-06-17| 903.42
#2016-06-20| 932.58
#2016-06-21| 936.30
#2016-06-22| 938.52
#2016-06-23| 951.30
#2016-06-24| 891.08
#2016-06-27| 868.20
#2016-06-28| 882.40
#2016-06-29| 907.30
#2016-06-30| 916.87
#2016-07-01| 923.91
#2016-07-04| 924.22
#2016-07-05| 912.45
#2016-07-06| 897.93
#2016-07-07| 904.32
#2016-07-08| 908.72
#2016-07-11| 925.09
#2016-07-12| 934.91
#2016-07-13| 939.51
#2016-07-14| 945.83
#2016-07-15| 944.52
#2016-07-18| 946.00
#2016-07-19| 941.81
#2016-07-20| 946.85
#2016-07-21| 948.47
#2016-07-22| 944.82
#2016-07-25| 945.78
#2016-07-26| 947.48
#2016-07-27| 950.74
#2016-07-28| 950.59
#2016-07-29| 963.98
#2016-08-01| 963.06
#2016-08-02| 956.96
#2016-08-03| 946.65
#2016-08-04| 953.21
#2016-08-05| 956.68
#2016-08-08| 963.47
#2016-08-09| 973.33
#2016-08-10| 976.06
#2016-08-11| 981.66
#2016-08-12| 983.21
#2016-08-15| 984.48
#2016-08-16| 981.57
#2016-08-17| 978.85
#2016-08-18| 983.96
#2016-08-19| 978.70
#2016-08-22| 978.36
#2016-08-23| 983.29
#2016-08-24| 980.33
#2016-08-25| 977.41
#2016-08-26| 978.19
#2016-08-29| 970.75
#2016-08-30| 971.77
#2016-08-31| 969.07
#2016-09-01| 972.42
#2016-09-02| 981.34
#2016-09-05| 986.59
#2016-09-06| 996.06
#2016-09-07| 999.36
#2016-09-08| 999.22
#2016-09-09| 983.44
#2016-09-12| 969.57
#2016-09-13| 963.99
#2016-09-14| 961.57
#2016-09-15| 963.74
#2016-09-16| 958.25
#2016-09-19| 968.89
#2016-09-20| 969.34
#2016-09-21| 978.86
#2016-09-22| 995.03
#2016-09-23| 989.25
#2016-09-26| 979.86
#2016-09-27| 980.79
#2016-09-28| 981.83
#2016-09-29| 984.84
#2016-09-30| 980.06
#2016-10-03| 983.40
#2016-10-04| 984.88
#2016-10-05| 983.15
#2016-10-06| 980.84
#2016-10-07| 977.61
#2016-10-10| 980.02
#2016-10-11| 970.14
#2016-10-12| 962.62
#2016-10-13| 956.57
#2016-10-14| 962.79
#2016-10-17| 958.88
#2016-10-18| 970.22
#2016-10-19| 974.39
#2016-10-20| 974.12
#2016-10-21| 970.39
#2016-10-24| 972.54
#2016-10-25| 971.64
#2016-10-26| 970.58
#2016-10-27| 966.66
#2016-10-28| 965.80
#2016-10-31| 966.74
#2016-11-01| 966.16
#2016-11-02| 959.03
#2016-11-03| 956.66
#2016-11-04| 949.24
#2016-11-07| 956.33
#2016-11-08| 959.88
#2016-11-09| 946.79
#2016-11-10| 951.18
#2016-11-11| 940.83
#2016-11-14| 933.36
#2016-11-15| 934.29
#2016-11-16| 933.43
#2016-11-17| 936.85
#2016-11-18| 928.36
#2016-11-21| 933.59
#2016-11-22| 936.63
#2016-11-23| 931.50
#2016-11-24| 934.57
#2016-11-25| 939.69
#2016-11-28| 939.36
#2016-11-29| 939.34
#2016-11-30| 939.84
#2016-12-01| 939.56
#2016-12-02| 937.86
#2016-12-05| 940.17
#2016-12-06| 949.25
#2016-12-07| 959.01
#2016-12-08| 963.42
#2016-12-09| 964.26
#2016-12-12| 964.23
#2016-12-13| 972.79
#2016-12-14| 970.88
#2016-12-15| 953.59
#2016-12-16| 955.02
#2016-12-19| 956.44
#2016-12-20| 954.42
#2016-12-21| 956.04
#2016-12-22| 954.20
#2016-12-23| 954.41
#2016-12-26| 953.68
#2016-12-27| 954.06
#2016-12-28| 954.82
#2016-12-29| 959.62
#2016-12-30| 964.55
#2017-01-02| 966.60
#2017-01-03| 962.70
#2017-01-04| 973.11
#2017-01-05| 985.76
#2017-01-06| 982.32
#2017-01-09| 979.11
#2017-01-10| 983.56
#2017-01-11| 978.86
#2017-01-12| 990.36
#2017-01-13| 992.32
#2017-01-16| 985.60
#2017-01-17| 989.46
#2017-01-18| 991.21
#2017-01-19| 984.70
#2017-01-20| 987.61
#2017-01-23| 991.77
#2017-01-24| 993.71
#2017-01-25|1001.78
#2017-01-26|1002.55
#2017-01-27|1003.56
#2017-01-30| 998.52
#2017-01-31| 998.29
#2017-02-01|1000.61
#2017-02-02|1002.26
#2017-02-03|1005.82
#2017-02-06|1001.79
#2017-02-07| 999.47
#2017-02-08|1004.23
#2017-02-09|1003.60
#2017-02-10|1008.08
#2017-02-13|1012.69
#2017-02-14|1007.26
#2017-02-15|1014.14
#2017-02-16|1020.15
#2017-02-17|1016.65
#2017-02-20|1018.46
#2017-02-21|1018.38
#2017-02-22|1021.35
#2017-02-23|1025.38
#2017-02-24|1017.45
#2017-02-27|1016.07
#2017-02-28|1016.87
#2017-03-01|1020.17
#2017-03-02|1019.30
#2017-03-03|1017.25
#2017-03-06|1018.82
#2017-03-07|1017.28
#2017-03-08|1013.68
#2017-03-09|1011.54
#2017-03-10|1019.41
#2017-03-13|1026.29
#2017-03-14|1024.17
#2017-03-15|1026.81
#2017-03-16|1044.64
#2017-03-17|1046.40
#2017-03-20|1048.10
#2017-03-21|1049.16
#2017-03-22|1040.42
#2017-03-23|1044.09
#2017-03-24|1046.80
#2017-03-27|1045.65
#2017-03-28|1053.10
#2017-03-29|1050.58
#2017-03-30|1050.35
#2017-03-31|1043.75
#2017-04-03|1042.82
#2017-04-04|1043.14
#2017-04-05|1043.85
#2017-04-06|1039.89
#2017-04-07|1039.56
#2017-04-10|1038.67
#2017-04-11|1041.32
#2017-04-12|1041.32
#2017-04-13|1040.28
#2017-04-14|1038.52
#2017-04-17|1043.50
#2017-04-18|1036.65
#2017-04-19|1035.41
#2017-04-20|1040.62
#2017-04-21|1040.64
#2017-04-24|1062.79
#2017-04-25|1070.47
#2017-04-26|1071.88
#2017-04-27|1070.52
#2017-04-28|1069.48
#2017-05-01|1072.01
#2017-05-02|1078.14
#2017-05-03|1076.38
#2017-05-04|1078.88
#2017-05-05|1083.56
#2017-05-08|1087.09
#2017-05-09|1085.17
#2017-05-10|1086.94
#2017-05-11|1086.98
#2017-05-12|1091.95
#2017-05-15|1097.55
#2017-05-16|1105.58
#2017-05-17|1102.13
#2017-05-18|1089.47
#2017-05-19|1097.21
#2017-05-22|1104.12
#2017-05-23|1104.12
#2017-05-24|1102.28
#2017-05-25|1107.39
#2017-05-26|1105.76
#2017-05-29|1104.33
#2017-05-30|1103.89
#2017-05-31|1105.60
#2017-06-01|1108.44
#2017-06-02|1119.98
#2017-06-05|1118.88
#2017-06-06|1115.54
#2017-06-07|1115.09
#2017-06-08|1110.79
#2017-06-09|1110.46
#2017-06-12|1104.35
#2017-06-13|1108.86
#2017-06-14|1114.76
#2017-06-15|1099.55
#2017-06-16|1106.45
#2017-06-19|1112.53
#2017-06-20|1105.76
#2017-06-21|1102.56
#2017-06-22|1105.06
#2017-06-23|1106.97
#2017-06-26|1111.82
#2017-06-27|1110.55
#2017-06-28|1112.75
#2017-06-29|1111.55
#2017-06-30|1105.52
#2017-07-03|1108.52
#2017-07-04|1104.52
#2017-07-05|1105.70
#2017-07-06|1104.88
#2017-07-07|1100.02
#2017-07-10|1104.50
#2017-07-11|1105.94
#2017-07-12|1118.50
#2017-07-13|1123.31
#2017-07-14|1130.96
#2017-07-17|1132.91
#2017-07-18|1133.56
#2017-07-19|1137.75
#2017-07-20|1142.66
#2017-07-21|1138.52
#2017-07-24|1136.09
#2017-07-25|1137.66
#2017-07-26|1138.83
#2017-07-27|1144.34
#2017-07-28|1140.19
#2017-07-31|1143.92
#2017-08-01|1152.11
#2017-08-02|1152.69
#2017-08-03|1152.18
#2017-08-04|1149.69
#2017-08-07|1153.92
#2017-08-08|1152.32
#2017-08-09|1145.07
#2017-08-10|1138.74
#2017-08-11|1130.48
#2017-08-14|1136.41
#2017-08-15|1133.65
#2017-08-16|1139.31
#2017-08-17|1140.32
#2017-08-18|1134.90
#2017-08-21|1136.13
#2017-08-22|1139.24
#2017-08-23|1140.80
#2017-08-24|1141.68
#2017-08-25|1146.56
#2017-08-28|1148.32
#2017-08-29|1144.92
#2017-08-30|1143.38
#2017-08-31|1148.98
#2017-09-01|1153.38
#2017-09-04|1148.58
#2017-09-05|1149.87
#2017-09-06|1150.11
#2017-09-07|1158.58
#2017-09-08|1161.45
#2017-09-11|1168.60
#2017-09-12|1171.38
#2017-09-13|1168.03
#2017-09-14|1165.76
#2017-09-15|1168.88
#2017-09-18|1172.52
#2017-09-19|1176.95
#2017-09-20|1179.09
#2017-09-21|1172.47
#2017-09-22|1174.23
#2017-09-25|1168.02
#2017-09-26|1159.49
#2017-09-27|1158.21
#2017-09-28|1161.22
#2017-09-29|1168.22
#2017-10-02|1167.38
#2017-10-03|1173.93
#2017-10-04|1175.43
#2017-10-05|1174.18
#2017-10-06|1173.66
#2017-10-09|1174.23
#2017-10-10|1183.91
#2017-10-11|1186.32
#2017-10-12|1189.72
#2017-10-13|1194.71
#2017-10-16|1196.49
#2017-10-17|1191.22
#2017-10-18|1193.22
#2017-10-19|1192.78
#2017-10-20|1190.02
#2017-10-23|1189.27
#2017-10-24|1187.67
#2017-10-25|1187.05
#2017-10-26|1185.84
#2017-10-27|1185.63
#2017-10-30|1191.28
#2017-10-31|1193.04
#2017-11-01|1199.47
#2017-11-02|1201.19
#2017-11-03|1198.54
#2017-11-06|1198.54
#2017-11-07|1199.66
#2017-11-08|1202.17
#2017-11-09|1197.55
#2017-11-10|1194.59
#2017-11-13|1187.00
#2017-11-14|1185.85
#2017-11-15|1178.79
#2017-11-16|1187.74
#2017-11-17|1191.08
#2017-11-20|1191.90
#2017-11-21|1199.27
#2017-11-22|1205.27
#2017-11-23|1208.65
#2017-11-24|1213.12
#2017-11-27|1207.97
#2017-11-28|1207.95
#2017-11-29|1208.46
#2017-11-30|1204.70
#2017-12-01|1196.27
#2017-12-04|1201.21
#2017-12-05|1198.50
#2017-12-06|1188.08
#2017-12-07|1189.70
#2017-12-08|1195.78
#2017-12-11|1202.16
#2017-12-12|1200.80
#2017-12-13|1203.86
#2017-12-14|1203.88
#2017-12-15|1199.04
#2017-12-18|1215.42
#2017-12-19|1212.49
#2017-12-20|1212.42
#2017-12-21|1214.57
#2017-12-22|1216.13
#2017-12-25|1216.70
#2017-12-26|1216.77
#2017-12-27|1221.46
#2017-12-28|1225.37
#2017-12-29|1230.14
#2018-01-01|1229.80
#2018-01-02|1236.24
#2018-01-03|1239.39
#2018-01-04|1255.09
#2018-01-05|1262.36
#2018-01-08|1263.19
#2018-01-09|1265.22
#2018-01-10|1266.34
#2018-01-11|1266.46
#2018-01-12|1275.07
#2018-01-15|1285.05
#2018-01-16|1286.90
#2018-01-17|1287.72
#2018-01-18|1287.90
#2018-01-19|1294.39
#2018-01-22|1299.50
#2018-01-23|1310.23
#2018-01-24|1315.67
#2018-01-25|1317.97
#2018-01-26|1319.16
#2018-01-29|1312.38
#2018-01-30|1300.84
#2018-01-31|1300.26
#2018-02-01|1300.96
#2018-02-02|1282.51
#2018-02-05|1261.02
#2018-02-06|1221.50
#2018-02-07|1230.52
#2018-02-08|1220.64
#2018-02-09|1200.85
#2018-02-12|1212.13
#2018-02-13|1216.41
#2018-02-14|1229.76
#2018-02-15|1246.20
#2018-02-16|1253.47
#2018-02-19|1251.72
#2018-02-20|1246.52
#2018-02-21|1248.77
#2018-02-22|1244.64
#2018-02-23|1252.40
#2018-02-26|1258.97
#2018-02-27|1254.70
#2018-02-28|1242.05
#2018-03-01|1228.65
#2018-03-02|1218.53
#2018-03-05|1219.35
#2018-03-06|1232.46
#2018-03-07|1229.90
#2018-03-08|1235.97
#2018-03-09|1240.46
#2018-03-12|1252.01
#2018-03-13|1252.38
#2018-03-14|1247.38
#2018-03-15|1247.23
#2018-03-16|1244.41
#2018-03-19|1236.58
#2018-03-20|1235.70
#2018-03-21|1235.11
#2018-03-22|1229.87
#2018-03-23|1211.36
#2018-03-26|1213.71
#2018-03-27|1225.82
#2018-03-28|1217.02
#2018-03-29|1218.98
#2018-03-30|1221.10
#2018-04-02|1221.56
#2018-04-03|1216.09
#2018-04-04|1209.96
#2018-04-05|1224.54
#2018-04-06|1224.02
#2018-04-09|1229.52
#2018-04-10|1240.67
#2018-04-11|1239.72
#2018-04-12|1238.33
#2018-04-13|1239.55
#2018-04-16|1238.74
#2018-04-17|1241.20
#2018-04-18|1250.60
#2018-04-19|1253.20
#2018-04-20|1243.09
#2018-04-23|1237.96
#2018-04-24|1238.63
#2018-04-25|1227.37
#2018-04-26|1230.94
#2018-04-27|1237.10
#2018-04-30|1239.98
#2018-05-01|1233.29
#2018-05-02|1231.80
#2018-05-03|1226.22
#2018-05-04|1226.90
#2018-05-07|1230.20
#2018-05-08|1229.98
#2018-05-09|1232.31
#2018-05-10|1238.12
#2018-05-11|1248.27
#2018-05-14|1251.93
#2018-05-15|1239.08
#2018-05-16|1236.65
#2018-05-17|1238.21
#2018-05-18|1235.79
#2018-05-21|1235.90
#2018-05-22|1240.30
#2018-05-23|1227.18
#2018-05-24|1224.99
#2018-05-25|1222.10
#2018-05-28|1218.87
#2018-05-29|1205.06
#2018-05-30|1201.33
#2018-05-31|1205.97
#2018-06-01|1210.75
#2018-06-04|1222.66
#2018-06-05|1217.62
#2018-06-06|1225.12
#2018-06-07|1228.80
#2018-06-08|1220.05
#2018-06-11|1227.17
#2018-06-12|1225.54
#2018-06-13|1224.13
#2018-06-14|1218.75
#2018-06-15|1208.90
#2018-06-18|1199.98
#2018-06-19|1185.12
#2018-06-20|1191.67
#2018-06-21|1185.05
#2018-06-22|1194.51
#2018-06-25|1179.43
#2018-06-26|1177.68
#2018-06-27|1172.92
#2018-06-28|1165.62
#2018-06-29|1180.87
#2018-07-02|1164.86
#2018-07-03|1172.07
#2018-07-04|1172.22
#2018-07-05|1175.12
#2018-07-06|1182.85
#2018-07-09|1194.11
#2018-07-10|1194.43
#2018-07-11|1181.58
#2018-07-12|1184.79
#2018-07-13|1189.43
#2018-07-16|1187.97
#2018-07-17|1188.77
#2018-07-18|1190.78
#2018-07-19|1186.17
#2018-07-20|1195.87
#2018-07-23|1193.90
#2018-07-24|1204.22
#2018-07-25|1204.52
#2018-07-26|1209.65
#2018-07-27|1215.48
#2018-07-30|1215.44
#2018-07-31|1211.56
#2018-08-01|1209.89
#2018-08-02|1194.21
#2018-08-03|1198.41
#2018-08-06|1195.23
#2018-08-07|1204.94
#2018-08-08|1205.71
#2018-08-09|1204.81
#2018-08-10|1183.64
#2018-08-13|1170.31
#2018-08-14|1172.47
#2018-08-15|1156.90
#2018-08-16|1161.14
#2018-08-17|1163.90
#2018-08-20|1171.43
#2018-08-21|1178.45
#2018-08-22|1185.48
#2018-08-23|1180.55
#2018-08-24|1185.34
#2018-08-27|1198.75
#2018-08-28|1202.03
#2018-08-29|1202.65
#2018-08-30|1196.50
#2018-08-31|1189.69
#2018-09-03|1184.74
#2018-09-04|1174.37
#2018-09-05|1220.41
#2018-09-06|1159.12
#2018-09-07|1156.28
#2018-09-10|1156.41
#2018-09-11|1153.67
#2018-09-12|1158.30
#2018-09-13|1165.01
#2018-09-14|1172.68
#2018-09-17|1172.07
#2018-09-18|1177.84
#2018-09-19|1184.98
#2018-09-20|1193.95
#2018-09-21|1203.93
#2018-09-24|1198.63
#2018-09-25|1202.29
#2018-09-26|1204.35
#2018-09-27|1200.26
#2018-09-28|1194.15
#2018-10-01|1192.24
#2018-10-02|1185.20
#2018-10-03|1183.48
#2018-10-04|1170.06
#2018-10-05|1160.76
#2018-10-08|1152.52
#2018-10-09|1148.45
#2018-10-10|1143.32
#2018-10-11|1114.48
#2018-10-12|1121.07
#2018-10-15|1117.40
#2018-10-16|1129.86
#2018-10-17|1129.49
#2018-10-18|1120.60
#2018-10-19|1118.86
#2018-10-22|1117.23
#2018-10-23|1096.33
#2018-10-24|1090.38
#2018-10-25|1081.40
#2018-10-26|1076.35
#2018-10-29|1079.16
#2018-10-30|1080.98
#2018-10-31|1097.84
#2018-11-01|1105.68
#2018-11-02|1119.37
#2018-11-05|1114.39
#2018-11-06|1116.71
#2018-11-07|1125.89
#2018-11-08|1127.99
#2018-11-09|1116.90
#2018-11-12|1104.76
#2018-11-13|1103.50
#2018-11-14|1101.93
#2018-11-15|1102.17
#2018-11-16|1106.83
#2018-11-19|1108.18
#2018-11-20|1093.66
#2018-11-21|1096.83
#2018-11-22|1096.43
#2018-11-23|1094.43
#2018-11-26|1101.26
#2018-11-27|1100.01
#2018-11-28|1104.06
#2018-11-29|1115.57
#2018-11-30|1109.51
#2018-12-03|1126.77
#2018-12-04|1118.14
#2018-12-05|1105.31
#2018-12-06|1081.22
#2018-12-07|1087.49
#2018-12-10|1065.10
#2018-12-11|1068.79
#2018-12-12|1089.07
#2018-12-13|1090.21
#2018-12-14|1077.25
#2018-12-17|1074.87
#2018-12-18|1066.89
#2018-12-19|1073.05
#2018-12-20|1058.48
#2018-12-21|1054.30
#2018-12-24|1052.00
#2018-12-25|1041.16
#2018-12-26|1042.21
#2018-12-27|1044.37
#2018-12-28|1058.84
#2018-12-31|1063.74
#2019-01-01|1063.90
#2019-01-02|1056.32
#2019-01-03|1056.59
#2019-01-04|1070.86
#2019-01-07|1082.38
#2019-01-08|1085.57
#2019-01-09|1100.94
#2019-01-10|1103.05
#2019-01-11|1103.38
#2019-01-14|1098.34
#2019-01-15|1104.10
#2019-01-16|1104.50
#2019-01-17|1103.84
#2019-01-18|1116.04
#2019-01-21|1116.19
#2019-01-22|1110.59
#2019-01-23|1109.51
#2019-01-24|1112.66
#2019-01-25|1123.97
#2019-01-28|1119.37
#2019-01-29|1122.62
#2019-01-30|1125.29
#2019-01-31|1136.74
#2019-02-01|1136.38
#2019-02-04|1135.29
#2019-02-05|1143.92
#2019-02-06|1141.95
#2019-02-07|1131.19
#2019-02-08|1120.87
#2019-02-11|1121.15
#2019-02-12|1131.15
#2019-02-13|1135.55
#2019-02-14|1133.48
#2019-02-15|1136.03
#2019-02-18|1144.71
#2019-02-19|1145.81
#2019-02-20|1154.70
#2019-02-21|1154.44
#2019-02-22|1157.01
#2019-02-25|1162.63
#2019-02-26|1163.23
#2019-02-27|1161.92
#2019-02-28|1156.44
#2019-03-01|1159.10
#2019-03-04|1159.83
#2019-03-05|1158.72
#2019-03-06|1159.16
#2019-03-07|1149.82
#2019-03-08|1137.64
#2019-03-11|1145.17
#2019-03-12|1154.10
#2019-03-13|1157.49
#2019-03-14|1159.33
#2019-03-15|1169.24
#2019-03-18|1176.94
#2019-03-19|1180.91
#2019-03-20|1175.49
#2019-03-21|1177.28
#2019-03-22|1167.69
#2019-03-25|1155.84
#2019-03-26|1164.18
#2019-03-27|1161.68
#2019-03-28|1157.49
#2019-03-29|1165.47
#2019-04-01|1178.05
#2019-04-02|1178.13
#2019-04-03|1190.15
#2019-04-04|1187.15
#2019-04-05|1188.85
#2019-04-08|1190.76
#2019-04-09|1189.72
#2019-04-10|1189.96
#2019-04-11|1187.82
#2019-04-12|1190.44
#2019-04-15|1194.09
#2019-04-16|1197.52
#2019-04-17|1198.99
#2019-04-18|1194.59
#2019-04-19|1194.65
#2019-04-22|1193.27
#2019-04-23|1194.22
#2019-04-24|1191.20
#2019-04-25|1186.41
#2019-04-26|1189.44
#2019-04-29|1191.41
#2019-04-30|1192.78
#2019-05-01|1195.21
#2019-05-02|1188.51
#2019-05-03|1192.43
#2019-05-06|1182.03
#2019-05-07|1172.49
#2019-05-08|1168.67
#2019-05-09|1153.11
#2019-05-10|1157.05
#2019-05-13|1146.08
#2019-05-14|1145.68
#2019-05-15|1149.89
#2019-05-16|1152.93
#2019-05-17|1149.34
#2019-05-20|1147.95
#2019-05-21|1150.49
#2019-05-22|1149.19
#2019-05-23|1138.13
#2019-05-24|1145.82
#2019-05-27|1147.83
#2019-05-28|1147.17
#2019-05-29|1134.99
#2019-05-30|1136.93
#2019-05-31|1134.28
#2019-06-03|1140.80
#2019-06-04|1144.15
#2019-06-05|1153.47
#2019-06-06|1153.04
#2019-06-07|1163.83
#2019-06-10|1169.57
#2019-06-11|1177.97
#2019-06-12|1173.63
#2019-06-13|1169.19
#2019-06-14|1163.17
#2019-06-17|1159.32
#2019-06-18|1169.56
#2019-06-19|1181.49
#2019-06-20|1195.49
#2019-06-21|1191.98
#2019-06-24|1196.09
#2019-06-25|1193.82
#2019-06-26|1189.81
#2019-06-27|1194.91
#2019-06-28|1199.15
#2019-07-01|1205.68
#2019-07-02|1208.40
#2019-07-03|1211.50
#2019-07-04|1215.62
#2019-07-05|1206.12
#2019-07-08|1197.88
#2019-07-09|1192.27
#2019-07-10|1195.89
#2019-07-11|1199.48
#2019-07-12|1198.82
#2019-07-15|1202.11
#2019-07-16|1201.28
#2019-07-17|1198.52
#2019-07-18|1192.24
#2019-07-19|1199.79
#2019-07-22|1197.27
#2019-07-23|1199.93
#2019-07-24|1200.94
#2019-07-25|1198.06
#2019-07-26|1194.20
#2019-07-29|1192.94
#2019-07-30|1185.99
#2019-07-31|1183.03
#2019-08-01|1179.04
#2019-08-02|1159.92
#2019-08-05|1137.61
#2019-08-06|1131.46
#2019-08-07|1135.52
#2019-08-08|1147.33
#2019-08-09|1144.72
#2019-08-12|1142.32
#2019-08-13|1134.56
#2019-08-14|1126.91
#2019-08-15|1119.06
#2019-08-16|1127.08
#2019-08-19|1136.44
#2019-08-20|1135.65
#2019-08-21|1141.17
#2019-08-22|1136.13
#2019-08-23|1135.68
#2019-08-26|1127.27
#2019-08-27|1132.92
#2019-08-28|1131.32
#2019-08-29|1136.32
#2019-08-30|1146.32
#2019-09-02|1143.58
#2019-09-03|1140.53
#2019-09-04|1154.55
#2019-09-05|1165.26
#2019-09-06|1171.30
#2019-09-09|1172.55
#2019-09-10|1172.35
#2019-09-11|1180.99
#2019-09-12|1186.96
#2019-09-13|1195.31
#2019-09-16|1187.07
#2019-09-17|1186.53
#2019-09-18|1186.59
#2019-09-19|1188.92
#2019-09-20|1191.26
#2019-09-23|1187.20
#2019-09-24|1188.00
#2019-09-25|1178.05
#2019-09-26|1182.41
#2019-09-27|1182.93
#2019-09-30|1179.06
#2019-10-01|1174.48
#2019-10-02|1157.67
#2019-10-03|1156.86
#2019-10-04|1161.70
#2019-10-07|1165.70
#2019-10-08|1160.87
#2019-10-09|1161.76
#2019-10-10|1166.43
#2019-10-11|1185.89
#2019-10-14|1185.62
#2019-10-15|1194.99
#2019-10-16|1198.89
#2019-10-17|1203.06
#2019-10-18|1202.14
#2019-10-21|1207.72
#2019-10-22|1210.17
#2019-10-23|1209.73
#2019-10-24|1215.20
#2019-10-25|1215.56
#2019-10-28|1218.72
#2019-10-29|1222.56
#2019-10-30|1222.63
#2019-10-31|1224.02
#2019-11-01|1231.16
#2019-11-04|1240.58
#2019-11-05|1241.52
#2019-11-06|1242.00
#2019-11-07|1244.31
#2019-11-08|1239.17
#2019-11-11|1235.82
#2019-11-12|1238.52
#2019-11-13|1231.56
#2019-11-14|1226.90
#2019-11-15|1235.93
#2019-11-18|1239.96
#2019-11-19|1241.12
#2019-11-20|1234.84
#2019-11-21|1229.52
#2019-11-22|1231.33
#2019-11-25|1238.72
#2019-11-26|1238.01
#2019-11-27|1241.11
#2019-11-28|1239.57
#2019-11-29|1232.70
#2019-12-02|1230.76
#2019-12-03|1225.86
#2019-12-04|1229.76
#2019-12-05|1232.41
#2019-12-06|1239.45
#2019-12-09|1241.49
#2019-12-10|1239.14
#2019-12-11|1243.05
#2019-12-12|1249.63
#2019-12-13|1266.87
#2019-12-16|1274.19
#2019-12-17|1277.28
#2019-12-18|1275.86
#2019-12-19|1275.84
#2019-12-20|1277.83
#2019-12-23|1278.46
#2019-12-24|1278.76
#2019-12-25|1278.14
#2019-12-26|1280.03
#2019-12-27|1288.41
#2019-12-30|1285.47
#2019-12-31|1284.68
#2020-01-01|1284.75
#2020-01-02|1293.28
#2020-01-03|1289.06
#2020-01-06|1279.80
#2020-01-07|1283.20
#2020-01-08|1277.81
#2020-01-09|1286.88
#2020-01-10|1290.26
#2020-01-13|1291.68
#2020-01-14|1294.92
#2020-01-15|1293.77
#2020-01-16|1295.78
#2020-01-17|1301.60
#2020-01-20|1300.15
#2020-01-21|1292.94
#2020-01-22|1295.72
#2020-01-23|1286.51
#2020-01-24|1290.48
#2020-01-27|1269.20
#2020-01-28|1268.81
#2020-01-29|1270.09
#2020-01-30|1254.53
#2020-01-31|1249.74
#2020-02-03|1245.72
#2020-02-04|1261.88
#2020-02-05|1271.28
#2020-02-06|1282.86
#2020-02-07|1276.59
#2020-02-10|1270.99
#2020-02-11|1280.19
#2020-02-12|1286.06
#2020-02-13|1282.41
#2020-02-14|1280.13
#2020-02-17|1279.02
#2020-02-18|1269.07
#2020-02-19|1273.37
#2020-02-20|1264.10
#2020-02-21|1261.25
#2020-02-24|1230.91
#2020-02-25|1214.64
#2020-02-26|1204.54
#2020-02-27|1182.87
#2020-02-28|1147.29
#2020-03-02|1159.40
#2020-03-03|1171.88
#2020-03-04|1178.99
#2020-03-05|1179.03
#2020-03-06|1151.30
#2020-03-09|1085.43
#2020-03-10|1081.59
#2020-03-11|1062.84
#2020-03-12| 962.67
#2020-03-13| 958.09
#2020-03-16| 914.63
#2020-03-17| 916.79
#2020-03-18| 876.35
#2020-03-19| 870.93
#2020-03-20| 889.32
#2020-03-23| 855.27
#2020-03-24| 912.07
#2020-03-25| 956.46
#2020-03-26| 980.79
#2020-03-27| 975.48
#2020-03-30| 976.89
#2020-03-31| 981.71
#2020-04-01| 955.54
#2020-04-02| 952.23
#2020-04-03| 940.99
#2020-04-06| 971.70
#2020-04-07| 997.83
#2020-04-08| 999.21
#2020-04-09|1015.58
#2020-04-10|1017.63
#2020-04-13|1013.49
#2020-04-14|1029.18
#2020-04-15|1007.96
#2020-04-16|1002.80
#2020-04-17|1027.88
#2020-04-20|1026.88
#2020-04-21| 998.82
#2020-04-22|1006.98
#2020-04-23|1016.42
#2020-04-24|1005.57
#2020-04-27|1026.83
#2020-04-28|1038.42
#2020-04-29|1054.32
#2020-04-30|1054.07
#2020-05-01|1042.90
#2020-05-04|1016.09
#2020-05-05|1026.40
#2020-05-06|1025.09
#2020-05-07|1026.14
#2020-05-08|1044.76
#2020-05-11|1043.51
#2020-05-12|1044.28
#2020-05-13|1033.59
#2020-05-14|1013.85
#2020-05-15|1016.77
#2020-05-18|1040.18
#2020-05-19|1050.13
#2020-05-20|1061.82
#2020-05-21|1054.71
#2020-05-22|1041.84
#2020-05-25|1055.86
#2020-05-26|1078.15
#2020-05-27|1080.85
#2020-05-28|1098.73
#2020-05-29|1091.72
#2020-06-01|1109.84
#2020-06-02|1126.91
#2020-06-03|1152.31
#2020-06-04|1156.60
#2020-06-05|1173.23
#2020-06-08|1179.15
#2020-06-09|1178.67
#2020-06-10|1177.59
#2020-06-11|1144.16
#2020-06-12|1131.26
#2020-06-15|1115.13
#2020-06-16|1147.74
#2020-06-17|1152.57
#2020-06-18|1148.68
#2020-06-19|1151.93
#2020-06-22|1150.95
#2020-06-23|1169.77
#2020-06-24|1148.30
#2020-06-25|1142.37
#2020-06-26|1141.07
#2020-06-29|1137.74
#2020-06-30|1140.40
#2020-07-01|1144.01
#2020-07-02|1161.93
#2020-07-03|1163.83
#2020-07-06|1186.41
#2020-07-07|1177.56
#2020-07-08|1176.00
#2020-07-09|1173.27
#2020-07-10|1173.18
#2020-07-13|1187.78
#2020-07-14|1179.45
#2020-07-15|1198.69
#2020-07-16|1188.45
#2020-07-17|1191.47
#2020-07-20|1197.79
#2020-07-21|1213.45
#2020-07-22|1208.42
#2020-07-23|1209.99
#2020-07-24|1198.39
#2020-07-27|1209.46
#2020-07-28|1212.38
#2020-07-29|1211.48
#2020-07-30|1197.66
#2020-07-31|1183.42
#2020-08-03|1190.14
#2020-08-04|1202.24
#2020-08-05|1215.50
#2020-08-06|1211.22
#2020-08-07|1204.72
#2020-08-10|1206.71
#2020-08-11|1222.93
#2020-08-12|1233.11
#2020-08-13|1235.12
#2020-08-14|1227.90
#2020-08-17|1230.88
#2020-08-18|1234.05
#2020-08-19|1235.86
#2020-08-20|1216.17
#2020-08-21|1216.74
#2020-08-24|1233.04
#2020-08-25|1233.85
#2020-08-26|1240.19
#2020-08-27|1233.94
#2020-08-28|1239.02
#2020-08-31|1231.98
#2020-09-01|1233.50
#2020-09-02|1238.35
#2020-09-03|1231.47
#2020-09-04|1214.94
#2020-09-07|1223.65
#2020-09-08|1217.55
#2020-09-09|1222.46
#2020-09-10|1226.15
#2020-09-11|1227.50
#2020-09-14|1237.52
#2020-09-15|1241.12
#2020-09-16|1248.27
#2020-09-17|1238.53
#2020-09-18|1239.54
#2020-09-21|1207.47
#2020-09-22|1202.70
#2020-09-23|1203.57
#2020-09-24|1184.93
#2020-09-25|1185.64
#2020-09-28|1205.30
#2020-09-29|1207.52
#2020-09-30|1204.92
#2020-10-01|1208.70
#2020-10-02|1206.52
#2020-10-05|1223.80
#2020-10-06|1229.03
#2020-10-07|1229.46
#2020-10-08|1238.60
#2020-10-09|1245.39
#2020-10-12|1253.99
#2020-10-13|1248.17
#2020-10-14|1250.07
#2020-10-15|1225.50
#2020-10-16|1232.26
#2020-10-19|1239.72
#2020-10-20|1239.33
#2020-10-21|1240.48
#2020-10-22|1234.20
#2020-10-23|1238.11
#2020-10-26|1225.81
#2020-10-27|1221.37
#2020-10-28|1198.77
#2020-10-29|1189.63
#2020-10-30|1179.67
#2020-11-02|1195.14
#2020-11-03|1219.42
#2020-11-04|1231.54
#2020-11-05|1263.49
#2020-11-06|1267.95
#2020-11-09|1295.34
#2020-11-10|1302.67
#2020-11-11|1306.13
#2020-11-12|1305.05
#2020-11-13|1306.43
#2020-11-16|1324.90
#2020-11-17|1327.49
#2020-11-18|1332.95
#2020-11-19|1322.83
#2020-11-20|1329.54
#2020-11-23|1329.81
#2020-11-24|1346.36
#2020-11-25|1346.85
#2020-11-26|1352.20
#2020-11-27|1358.71
#2020-11-30|1338.85
#2020-12-01|1354.49
#2020-12-02|1358.78
#2020-12-03|1369.52
#2020-12-04|1376.70
#2020-12-07|1373.67
#2020-12-08|1373.27
#2020-12-09|1379.50
#2020-12-10|1376.83
#2020-12-11|1374.73
#2020-12-14|1376.91
#2020-12-15|1377.22
#2020-12-16|1390.84
#2020-12-17|1402.91
#2020-12-18|1396.63
#2020-12-21|1374.34
#2020-12-22|1371.35
#2020-12-23|1383.79
#2020-12-24|1386.09
#2020-12-25|1386.91
#2020-12-28|1391.16
#2020-12-29|1407.93
#2020-12-30|1416.48
#2020-12-31|1411.19
#2021-01-01|1411.40
#2021-01-04|1421.57
#2021-01-05|1423.65
#2021-01-06|1432.11
#2021-01-07|1439.21
#2021-01-08|1458.70
#2021-01-11|1445.91
#2021-01-12|1449.13
#2021-01-13|1454.84
#2021-01-14|1463.77
#2021-01-15|1449.60
#2021-01-18|1447.72
#2021-01-19|1459.22
#2021-01-20|1469.95
#2021-01-21|1476.03
#2021-01-22|1465.05
#2021-01-25|1465.61
#2021-01-26|1461.15
#2021-01-27|1446.23
#2021-01-28|1433.11
#2021-01-29|1410.41
#2021-02-01|1428.25
#2021-02-02|1445.05
#2021-02-03|1454.20
#2021-02-04|1450.49
#2021-02-05|1460.17
#2021-02-08|1470.94
#2021-02-09|1475.90
#2021-02-10|1482.48
#2021-02-11|1486.57
#2021-02-12|1489.82
#2021-02-15|1505.14
#2021-02-16|1507.98
#2021-02-17|1499.26
#2021-02-18|1487.94
#2021-02-19|1492.52
#2021-02-22|1483.99
#2021-02-23|1484.30
#2021-02-24|1470.30
#2021-02-25|1483.02
#2021-02-26|1435.62
#2021-03-01|1456.00
#2021-03-02|1456.40
#2021-03-03|1467.46
#2021-03-04|1449.80
#2021-03-05|1432.86
#2021-03-08|1432.17
#2021-03-09|1443.18
#2021-03-10|1451.03
#2021-03-11|1467.89
#2021-03-12|1465.08
#2021-03-15|1462.74
#2021-03-16|1472.42
#2021-03-17|1467.33
#2021-03-18|1480.30
#2021-03-19|1469.59
#2021-03-22|1468.70
#2021-03-23|1457.80
#2021-03-24|1442.82
#2021-03-25|1439.27
#2021-03-26|1455.80
#2021-03-29|1456.68
#2021-03-30|1460.85
#2021-03-31|1455.21
#2021-04-01|1468.11
#2021-04-02|1470.95
#2021-04-05|1476.85
#2021-04-06|1482.69
#2021-04-07|1484.62
#2021-04-08|1490.21
#2021-04-09|1486.47
#2021-04-12|1480.20
#2021-04-13|1483.83
#2021-04-14|1494.38
#2021-04-15|1501.73
#2021-04-16|1511.33
#2021-04-19|1514.80
#2021-04-20|1498.92
#2021-04-21|1490.28
#2021-04-22|1502.36
#2021-04-23|1505.34
#2021-04-26|1513.13
#2021-04-27|1509.74
#2021-04-28|1512.36
#2021-04-29|1513.93
#2021-04-30|1496.96
#2021-05-03|1501.29
#2021-05-04|1488.35
#2021-05-05|1498.29
#2021-05-06|1508.86
#2021-05-07|1525.55
#2021-05-10|1532.21
#2021-05-11|1502.00
#2021-05-12|1489.60
#2021-05-13|1476.82
#2021-05-14|1496.89
#2021-05-17|1498.80
#2021-05-18|1518.57
#2021-05-19|1503.12
#2021-05-20|1511.94
#2021-05-21|1518.20
#2021-05-24|1522.14
#2021-05-25|1531.34
#2021-05-26|1532.37
#2021-05-27|1531.48
#2021-05-28|1541.65
#2021-05-31|1544.50
#2021-06-01|1555.72
#2021-06-02|1557.27
#2021-06-03|1552.17
#2021-06-04|1557.50
#2021-06-07|1562.00
#2021-06-08|1561.41
#2021-06-09|1558.35
#2021-06-10|1560.33
#2021-06-11|1561.70
#2021-06-14|1564.46
#2021-06-15|1567.77
#2021-06-16|1566.61
#2021-06-17|1548.27
#2021-06-18|1529.40
#2021-06-21|1525.36
#2021-06-22|1533.02
#2021-06-23|1534.40
#2021-06-24|1540.55
#2021-06-25|1550.02
#2021-06-28|1544.71
#2021-06-29|1541.35
#2021-06-30|1530.73
#2021-07-01|1531.04
#2021-07-02|1530.50
#2021-07-05|1534.21
#2021-07-06|1528.41
#2021-07-07|1528.43
#2021-07-08|1511.04
#2021-07-09|1517.81
#2021-07-12|1532.58
#2021-07-13|1536.71
#2021-07-14|1536.13
#2021-07-15|1529.73
#2021-07-16|1523.57
#2021-07-19|1495.61
#2021-07-20|1489.39
#2021-07-21|1503.18
#2021-07-22|1515.42
#2021-07-23|1516.39
#2021-07-26|1511.40
#2021-07-27|1501.87
#2021-07-28|1504.19
#2021-07-29|1527.44
#2021-07-30|1511.06
#2021-08-02|1529.36
#2021-08-03|1529.61
#2021-08-04|1533.94
#2021-08-05|1536.12
#2021-08-06|1527.65
#2021-08-09|1527.42
#2021-08-10|1531.19
#2021-08-11|1537.80
#2021-08-12|1536.08
#2021-08-13|1540.98
#2021-08-16|1530.75
#2021-08-17|1517.42
#2021-08-18|1519.95
#2021-08-19|1493.60
#2021-08-20|1488.12
#2021-08-23|1508.00
#2021-08-24|1523.64
#2021-08-25|1524.57
#2021-08-26|1519.45
#2021-08-27|1526.54
#2021-08-30|1535.58
#2021-08-31|1542.69
#2021-09-01|1552.88
#2021-09-02|1556.96
#2021-09-03|1560.74
#2021-09-06|1571.13
#2021-09-07|1568.20
#2021-09-08|1556.23
#2021-09-09|1548.15
#2021-09-10|1555.48
#2021-09-13|1553.07
#2021-09-14|1555.29
#2021-09-15|1543.73
#2021-09-16|1537.67
#2021-09-17|1530.32
#2021-09-20|1509.48
#2021-09-21|1515.67
#2021-09-22|1518.95
#2021-09-23|1530.98
#2021-09-24|1523.80
#2021-09-27|1521.85
#2021-09-28|1500.65
#2021-09-29|1491.78
#2021-09-30|1490.52
#2021-10-01|1480.50
#2021-10-04|1474.94
#2021-10-05|1474.15
#2021-10-06|1459.17
#2021-10-07|1480.96
#2021-10-08|1483.89
#2021-10-11|1490.59
#2021-10-12|1481.33
#2021-10-13|1488.59
#2021-10-14|1502.27
#2021-10-15|1519.67
#2021-10-18|1514.78
#2021-10-19|1524.84
#2021-10-20|1531.51
#2021-10-21|1524.53
#2021-10-22|1528.63
#2021-10-25|1527.09
#2021-10-26|1534.13
#2021-10-27|1527.35
#2021-10-28|1530.37
#2021-10-29|1517.83
#2021-11-01|1528.91
#2021-11-02|1528.24
#2021-11-03|1530.50
#2021-11-04|1537.59
#2021-11-05|1537.53
#2021-11-08|1541.42
#2021-11-09|1539.87
#2021-11-10|1534.10
#2021-11-11|1534.44
#2021-11-12|1541.59
#2021-11-15|1546.67
#2021-11-16|1543.32
#2021-11-17|1537.60
#2021-11-18|1532.09
#2021-11-19|1527.45
#2021-11-22|1517.81
#2021-11-23|1506.62
#2021-11-24|1497.73
#2021-11-25|1504.38
#2021-11-26|1470.32
#2021-11-29|1463.69
#2021-11-30|1450.25
#2021-12-01|1474.87
#2021-12-02|1468.88
#2021-12-03|1462.20
#2021-12-06|1463.20
#2021-12-07|1493.22
#2021-12-08|1499.31
#2021-12-09|1498.31
#2021-12-10|1490.88
#2021-12-13|1483.21
#2021-12-14|1472.56
#2021-12-15|1471.55
#2021-12-16|1491.07
#2021-12-17|1477.96
#2021-12-20|1454.34
#2021-12-21|1470.03
#2021-12-22|1483.01
#2021-12-23|1495.27
#2021-12-24|1496.36
#2021-12-27|1498.75
#2021-12-28|1507.66
#2021-12-29|1507.02
#2021-12-30|1505.43
#2021-12-31|1510.65
#2022-01-03|1508.27
#2022-01-04|1523.07
#2022-01-05|1523.24
#2022-01-06|1501.86
#2022-01-07|1508.10
#2022-01-10|1500.18
#2022-01-11|1507.80
#2022-01-12|1533.65
#2022-01-13|1536.69
#2022-01-14|1521.93
#2022-01-17|1522.73
#2022-01-18|1506.94
#2022-01-19|1499.33
#2022-01-20|1513.84
#2022-01-21|1494.47
#2022-01-24|1456.66
#2022-01-25|1449.06
#2022-01-26|1459.92
#2022-01-27|1437.55
#2022-01-28|1436.97
#2022-01-31|1452.31
#2022-02-01|1467.07
#2022-02-02|1480.27
#2022-02-03|1472.66
#2022-02-04|1470.41
#2022-02-07|1474.30
#2022-02-08|1472.97
#2022-02-09|1496.86
#2022-02-10|1503.20
#2022-02-11|1491.79
#2022-02-14|1461.62
#2022-02-15|1472.80
#2022-02-16|1486.15
#2022-02-17|1481.86
#2022-02-18|1468.95
#2022-02-21|1455.98
#2022-02-22|1445.35
#2022-02-23|1444.23
#2022-02-24|1384.85
#2022-02-25|1421.72
#2022-02-28|1422.90
#2022-03-01|1407.32
#2022-03-02|1397.92
#2022-03-03|1391.40
#2022-03-04|1348.83
#2022-03-07|1316.25
#2022-03-08|1301.05
#2022-03-09|1341.50
#2022-03-10|1347.84
#2022-03-11|1337.49
#2022-03-14|1334.30
#2022-03-15|1320.58
#2022-03-16|1364.49
#2022-03-17|1401.38
#2022-03-18|1404.26
#2022-03-21|1401.82
#2022-03-22|1413.71
#2022-03-23|1416.61
#2022-03-24|1412.90
#2022-03-25|1407.85
#2022-03-28|1403.56
#2022-03-29|1432.09
#2022-03-30|1439.86
#2022-03-31|1427.94
#2022-04-01|1423.70
#2022-04-04|1434.96
#2022-04-05|1430.57
#2022-04-06|1408.38
#2022-04-07|1395.22
#2022-04-08|1401.98
#2022-04-11|1389.45
#2022-04-12|1382.55
#2022-04-13|1386.24
#2022-04-14|1388.68
#2022-04-15|1385.77
#2022-04-18|1378.74
#2022-04-19|1368.91
#2022-04-20|1385.55
#2022-04-21|1384.13
#2022-04-22|1358.61
#2022-04-25|1328.30
#2022-04-26|1322.08
#2022-04-27|1310.52
#2022-04-28|1318.83
#2022-04-29|1337.80
#2022-05-02|1323.76
#2022-05-03|1327.00
#2022-05-04|1318.63
#2022-05-05|1312.86
#2022-05-06|1293.73
#2022-05-09|1261.77
#2022-05-10|1260.30
#2022-05-11|1271.14
#2022-05-12|1249.82
#2022-05-13|1270.64
#2022-05-16|1274.89
#2022-05-17|1299.92
#2022-05-18|1298.04
#2022-05-19|1284.16
#2022-05-20|1298.05
#2022-05-23|1315.23
#2022-05-24|1305.99
#2022-05-25|1306.07
#2022-05-26|1313.41
#2022-05-27|1333.28
#2022-05-30|1354.42
#2022-05-31|1346.82
#2022-06-01|1336.43
#2022-06-02|1338.25
#2022-06-03|1336.44
#2022-06-06|1344.37
#2022-06-07|1335.17
#2022-06-08|1338.42
#2022-06-09|1321.27
#2022-06-10|1289.13
#2022-06-13|1249.13
#2022-06-14|1234.00
#2022-06-15|1239.47
#2022-06-16|1230.80
#2022-06-17|1216.91
#2022-06-20|1225.09
#2022-06-21|1237.98
#2022-06-22|1226.34
#2022-06-23|1220.95
#2022-06-24|1243.16
#2022-06-27|1260.31
#2022-06-28|1258.92
#2022-06-29|1243.79
#2022-06-30|1226.23
#2022-07-01|1216.34
#2022-07-04|1225.25
#2022-07-05|1204.55
#2022-07-06|1204.66
#2022-07-07|1223.00
#2022-07-08|1229.27
#2022-07-11|1213.93
#2022-07-12|1207.14
#2022-07-13|1206.50
#2022-07-14|1187.39
#2022-07-15|1201.05
#2022-07-18|1221.55
#2022-07-19|1232.85
#2022-07-20|1238.48
#2022-07-21|1241.04
#2022-07-22|1249.72
#2022-07-25|1246.09
#2022-07-26|1243.42
#2022-07-27|1244.40
#2022-07-28|1261.36
#2022-07-29|1270.44
#2022-08-01|1280.90
#2022-08-02|1265.53
#2022-08-03|1260.80
#2022-08-04|1272.77
#2022-08-05|1267.93
#2022-08-08|1277.12
#2022-08-09|1271.43
#2022-08-10|1286.84
#2022-08-11|1294.22
#2022-08-12|1293.87
#2022-08-15|1294.92
#2022-08-16|1292.30
#2022-08-17|1287.58
#2022-08-18|1284.71
#2022-08-19|1268.89
#2022-08-22|1254.38
#2022-08-23|1251.35
#2022-08-24|1249.17
#2022-08-25|1259.88
#2022-08-26|1253.88
#2022-08-29|1232.60
#2022-08-30|1233.37
#2022-08-31|1230.89
#2022-09-01|1201.39
#2022-09-02|1215.36
#2022-09-05|1204.40
#2022-09-06|1199.23
#2022-09-07|1189.50
#2022-09-08|1200.53
#2022-09-09|1223.45
#2022-09-12|1243.48
#2022-09-13|1226.80
#2022-09-14|1209.91
#2022-09-15|1204.09
#2022-09-16|1190.53
#2022-09-19|1186.89
#2022-09-20|1185.12
#2022-09-21|1173.50
#2022-09-22|1159.15
#2022-09-23|1131.23
#2022-09-26|1110.90
#2022-09-27|1110.09
#2022-09-28|1101.83
#2022-09-29|1103.00
#2022-09-30|1106.76
#2022-10-03|1113.77
#2022-10-04|1151.23
#2022-10-05|1150.14
#2022-10-06|1147.68
#2022-10-07|1131.41
#2022-10-10|1117.68
#2022-10-11|1102.53
#2022-10-12|1097.73
#2022-10-13|1094.93
#2022-10-14|1107.89
#2022-10-17|1117.53
#2022-10-18|1129.25
#2022-10-19|1118.42
#2022-10-20|1120.26
#2022-10-21|1111.45
#2022-10-24|1116.48
#2022-10-25|1133.38
#2022-10-26|1147.95
#2022-10-27|1148.93
#2022-10-28|1137.49
#2022-10-31|1140.34
#2022-11-01|1154.40
#2022-11-02|1157.10
#2022-11-03|1137.08
#2022-11-04|1163.41
#2022-11-07|1180.08
#2022-11-08|1194.01
#2022-11-09|1188.76
#2022-11-10|1212.97
#2022-11-11|1254.10
#2022-11-14|1252.59
#2022-11-15|1269.00
#2022-11-16|1263.16
#2022-11-17|1248.62
#2022-11-18|1259.01
#2022-11-21|1243.52
#2022-11-22|1252.98
#2022-11-23|1266.99
#2022-11-24|1283.11
#2022-11-25|1279.32
#2022-11-28|1269.10
#2022-11-29|1275.88
#2022-11-30|1281.11
#2022-12-01|1308.59
#2022-12-02|1300.37
#2022-12-05|1304.50
#2022-12-06|1293.81
#2022-12-07|1283.17
#2022-12-08|1288.73
#2022-12-09|1300.97
#2022-12-12|1288.56
#2022-12-13|1310.27
#2022-12-14|1316.12
#2022-12-15|1286.53
#2022-12-16|1273.54
#2022-12-19|1271.20
#2022-12-20|1273.99
#2022-12-21|1281.83
#2022-12-22|1282.46
#2022-12-23|1277.30
#2022-12-26|1278.47
#2022-12-27|1281.81
#2022-12-28|1279.51
#2022-12-29|1283.99
#2022-12-30|1278.75
#2023-01-02|1283.94
#2023-01-03|1288.07
#2023-01-04|1301.33
#2023-01-05|1294.98
#2023-01-06|1313.02
#2023-01-09|1338.76
#2023-01-10|1333.60
#2023-01-11|1341.27
#2023-01-12|1355.99
#2023-01-13|1368.98
#2023-01-16|1368.67
#2023-01-17|1372.16
#2023-01-18|1381.80
#2023-01-19|1364.46
#2023-01-20|1372.04
#2023-01-23|1379.75
#2023-01-24|1383.98
#2023-01-25|1386.75
#2023-01-26|1389.10
#2023-01-27|1391.46
#2023-01-30|1388.69
#2023-01-31|1380.08
#2023-02-01|1389.22
#2023-02-02|1400.93
#2023-02-03|1392.05
#2023-02-06|1366.33
#2023-02-07|1369.28
#2023-02-08|1375.09
#2023-02-09|1383.90
#2023-02-10|1367.58
#2023-02-13|1371.19
#2023-02-14|1374.47
#2023-02-15|1364.69
#2023-02-16|1371.25
#2023-02-17|1362.58
#2023-02-20|1368.40
#2023-02-21|1360.80
#2023-02-22|1346.65
#2023-02-23|1346.35
#2023-02-24|1328.23
#2023-02-27|1336.27
#2023-02-28|1333.05
#2023-03-01|1341.55
#2023-03-02|1337.68
#2023-03-03|1350.17
#2023-03-06|1361.11
#2023-03-07|1347.75
#2023-03-08|1341.81
#2023-03-09|1342.17
#2023-03-10|1331.14
#2023-03-13|1320.40
#2023-03-14|1313.07
#2023-03-15|1289.45
#2023-03-16|1296.03
#2023-03-17|1300.43
#2023-03-20|1302.56
#2023-03-21|1315.99
#2023-03-22|1327.55
#2023-03-23|1340.32
#2023-03-24|1322.95
#2023-03-27|1326.29
#2023-03-28|1334.93
#2023-03-29|1347.99
#2023-03-30|1362.84
#2023-03-31|1369.07
#2023-04-03|1373.76
#2023-04-04|1378.36
#2023-04-05|1371.50
#2023-04-06|1369.36
#2023-04-07|1370.78
#2023-04-10|1364.12
#2023-04-11|1379.23
#2023-04-12|1385.91
#2023-04-13|1396.38
#2023-04-14|1398.44
#2023-04-17|1393.24
#2023-04-18|1399.84
#2023-04-19|1393.49
#2023-04-20|1394.90
#2023-04-21|1390.72
#2023-04-24|1393.89
#2023-04-25|1384.45
#2023-04-26|1382.67
#2023-04-27|1383.41
#2023-04-28|1390.78
#2023-05-01|1388.95
#2023-05-02|1380.87
#2023-05-03|1387.20
#2023-05-04|1386.23
#2023-05-05|1394.90
#2023-05-08|1402.00
#2023-05-09|1395.93
#2023-05-10|1393.66
#2023-05-11|1389.11
#2023-05-12|1386.55
#2023-05-15|1392.37
#2023-05-16|1390.89
#2023-05-17|1383.89
#2023-05-18|1386.49
#2023-05-19|1393.20
#2023-05-22|1398.17
#2023-05-23|1389.47
#2023-05-24|1370.83
#2023-05-25|1360.86
#2023-05-26|1369.45
#2023-05-29|1372.13
#2023-05-30|1367.96
#2023-05-31|1347.70
#2023-06-01|1362.95
#2023-06-02|1385.58
#2023-06-05|1388.14
#2023-06-06|1391.75
#2023-06-07|1391.04
#2023-06-08|1394.38
#2023-06-09|1400.06
#2023-06-12|1402.24
#2023-06-13|1417.66
#2023-06-14|1428.83
#2023-06-15|1433.94
#2023-06-16|1440.95
#2023-06-19|1429.69
#2023-06-20|1420.65
#2023-06-21|1416.63
#2023-06-22|1410.02
#2023-06-23|1392.03
#2023-06-26|1391.57
#2023-06-27|1396.36
#2023-06-28|1400.95
#2023-06-29|1399.41
#2023-06-30|1409.27
#2023-07-03|1419.14
#2023-07-04|1419.54
#2023-07-05|1409.66
#2023-07-06|1382.80
#2023-07-07|1386.01
#2023-07-10|1387.70
#2023-07-11|1400.82
#2023-07-12|1426.55
#2023-07-13|1447.64
#2023-07-14|1452.84
#2023-07-17|1446.49
#2023-07-18|1450.99
#2023-07-19|1449.91
#2023-07-20|1446.24
#2023-07-21|1442.00
#2023-07-24|1441.96
#2023-07-25|1451.80
#2023-07-26|1450.67
#2023-07-27|1457.35
#2023-07-28|1461.26
#2023-07-31|1464.44
#2023-08-01|1453.21
#2023-08-02|1424.96
#2023-08-03|1416.72
#2023-08-04|1427.06
#2023-08-07|1426.35
#2023-08-08|1415.05
#2023-08-09|1420.41
#2023-08-10|1429.63
#2023-08-11|1414.52
#2023-08-14|1401.18
#2023-08-15|1397.41
#2023-08-16|1386.73
#2023-08-17|1376.94
#2023-08-18|1368.09
#2023-08-21|1365.77
#2023-08-22|1375.31
#2023-08-23|1383.58
#2023-08-24|1385.58
#2023-08-25|1370.62
#2023-08-28|1385.68
#2023-08-29|1399.02
#2023-08-30|1407.59
#2023-08-31|1400.91
#2023-09-01|1401.15
#2023-09-04|1407.03
#2023-09-05|1394.10
#2023-09-06|1390.35
#2023-09-07|1386.07
#2023-09-08|1384.56
#2023-09-11|1392.75
#2023-09-12|1390.22
#2023-09-13|1388.77
#2023-09-14|1401.66
#2023-09-15|1407.09
#2023-09-18|1396.30
#2023-09-19|1396.45
#2023-09-20|1399.57
#2023-09-21|1377.25
#2023-09-22|1377.18
#2023-09-25|1364.30
#2023-09-26|1354.23
#2023-09-27|1348.80
#2023-09-28|1350.47
#2023-09-29|1357.33
#2023-10-02|1342.70
#2023-10-03|1324.78
#2023-10-04|1313.57
#2023-10-05|1325.13
#2023-10-06|1332.39
#2023-10-09|1332.26
#2023-10-10|1356.95
#2023-10-11|1365.16
#2023-10-12|1367.15
#2023-10-13|1348.65
#2023-10-16|1346.46
#2023-10-17|1352.02
#2023-10-18|1340.02
#2023-10-19|1324.46
#2023-10-20|1313.73
#2023-10-23|1310.20
#2023-10-24|1312.20
#2023-10-25|1313.28
#2023-10-26|1299.19
#2023-10-27|1304.92
#2023-10-30|1308.12
#2023-10-31|1302.62
#2023-11-01|1313.55
#2023-11-02|1337.62
#2023-11-03|1356.71
#2023-11-06|1369.55
#2023-11-07|1356.25
#2023-11-08|1354.56
#2023-11-09|1363.50
#2023-11-10|1348.81
#2023-11-13|1356.54
#2023-11-14|1379.87
#2023-11-15|1399.63
#2023-11-16|1396.23
#2023-11-17|1403.93
#2023-11-20|1411.93
#2023-11-21|1413.37
#2023-11-22|1407.42
#2023-11-23|1414.13
#2023-11-24|1416.16
#2023-11-27|1411.83
#2023-11-28|1416.76
#2023-11-29|1417.83
#2023-11-30|1419.88
#2023-12-01|1421.03
#2023-12-04|1417.94
#2023-12-05|1412.93
#2023-12-06|1423.21
#2023-12-07|1421.46
#2023-12-08|1423.07
#2023-12-11|1422.07
#2023-12-12|1425.65
#2023-12-13|1427.02
#2023-12-14|1458.30
#2023-12-15|1460.65
#2023-12-18|1452.75
#2023-12-19|1461.50
#2023-12-20|1464.74
#2023-12-21|1464.61
#2023-12-22|1465.36
#2023-12-25|1465.70
#2023-12-26|1468.20
#2023-12-27|1485.15
#2023-12-28|1493.44
#2023-12-29|1491.39
#2024-01-01|1491.61
#2024-01-02|1478.48
#2024-01-03|1459.78
#2024-01-04|1467.07
#2024-01-05|1469.34
#2024-01-08|1468.08
#2024-01-09|1462.63
#2024-01-10|1463.84
#2024-01-11|1464.45
#2024-01-12|1476.85
#2024-01-15|1473.03
#2024-01-16|1454.13
#2024-01-17|1429.94
#2024-01-18|1434.81
#2024-01-19|1443.15
#2024-01-22|1450.12
#2024-01-23|1446.16
#2024-01-24|1465.63
#2024-01-25|1464.67
#2024-01-26|1468.29
#2024-01-29|1473.84
#2024-01-30|1472.72
#2024-01-31|1479.34
#2024-02-01|1473.30
#2024-02-02|1472.44
#2024-02-05|1464.53
#2024-02-06|1476.80
#2024-02-07|1478.73
#2024-02-08|1474.42
#2024-02-09|1474.65
#2024-02-12|1476.13
#2024-02-13|1470.79
#2024-02-14|1471.70
#2024-02-15|1486.10
#2024-02-16|1498.93
#2024-02-19|1501.00
#2024-02-20|1505.90
#2024-02-21|1502.19
#2024-02-22|1516.10
#2024-02-23|1519.55
#2024-02-26|1518.44
#2024-02-27|1522.21
#2024-02-28|1512.90
#2024-02-29|1515.51
#2024-03-01|1525.96
#2024-03-04|1530.13
#2024-03-05|1527.43
#2024-03-06|1538.49
#2024-03-07|1550.65
#2024-03-08|1560.23
#2024-03-11|1548.01
#2024-03-12|1555.73
#2024-03-13|1557.42
#2024-03-14|1553.26
#2024-03-15|1542.86
#2024-03-18|1548.10
#2024-03-19|1543.57
#2024-03-20|1543.15
#2024-03-21|1565.10
#2024-03-22|1559.96
#2024-03-25|1557.35
#2024-03-26|1559.99
#2024-03-27|1562.14
#2024-03-28|1561.84
#2024-03-29|1564.42
#2024-04-01|1553.42
#2024-04-02|1553.64
#2024-04-03|1553.80
#2024-04-04|1564.61
#2024-04-05|1549.83
#2024-04-08|1560.37
#2024-04-09|1563.25
#2024-04-10|1553.85
#2024-04-11|1545.60
#2024-04-12|1536.89
#2024-04-15|1527.60
#2024-04-16|1499.46
#2024-04-17|1497.77
#2024-04-18|1504.81
#2024-04-19|1492.83
#2024-04-22|1504.09
#2024-04-23|1520.78
#2024-04-24|1530.25
#2024-04-25|1519.04
#2024-04-26|1529.30
#2024-04-29|1538.05
#2024-04-30|1535.74
#2024-05-01|1531.09
#2024-05-02|1541.03
#2024-05-03|1557.27
#2024-05-06|1563.10
#2024-05-07|1574.40
#2024-05-08|1566.46
#2024-05-09|1568.72
#2024-05-10|1579.01
#2024-05-13|1584.82
#2024-05-14|1588.72
#2024-05-15|1600.26
#2024-05-16|1608.95
#2024-05-17|1610.05
#2024-05-20|1613.65
#2024-05-21|1607.69
#2024-05-22|1600.44
#2024-05-23|1600.30
#2024-05-24|1593.80
#2024-05-27|1604.74
#2024-05-28|1601.37
#2024-05-29|1576.28
#2024-05-30|1575.33
#2024-05-31|1579.70
#2024-06-03|1597.82
#2024-06-04|1586.94
#2024-06-05|1591.02
#2024-06-06|1604.99
#2024-06-07|1596.58
#2024-06-10|1589.83
#2024-06-11|1578.08
#2024-06-12|1596.25
#2024-06-13|1581.27
#2024-06-14|1569.06
#2024-06-17|1563.64
#2024-06-18|1576.59
#2024-06-19|1585.24
#2024-06-20|1588.42
#2024-06-21|1574.96
#2024-06-24|1582.74
#2024-06-25|1586.46
#2024-06-26|1581.75
#2024-06-27|1578.00
#2024-06-28|1580.38
#2024-07-01|1583.00
#2024-07-02|1581.87
#2024-07-03|1600.43
#2024-07-04|1615.81
#2024-07-05|1614.48
#2024-07-08|1614.33
#2024-07-09|1610.63
#2024-07-10|1619.15
#2024-07-11|1642.79
#2024-07-12|1649.39
#2024-07-15|1640.52
#2024-07-16|1633.26
#2024-07-17|1636.51
#2024-07-18|1624.68
#2024-07-19|1606.73
#2024-07-22|1607.19
#2024-07-23|1609.66
#2024-07-24|1604.00
#2024-07-25|1583.48
#2024-07-26|1587.86
#2024-07-29|1591.57
#2024-07-30|1590.25
#2024-07-31|1615.85
#2024-08-01|1597.96
#2024-08-02|1560.32
#2024-08-05|1497.02
#2024-08-06|1523.38
#2024-08-07|1545.58
#2024-08-08|1540.32
#2024-08-09|1558.78
#2024-08-12|1559.38
#2024-08-13|1575.98
#2024-08-14|1591.55
#2024-08-15|1595.01
#2024-08-16|1618.60
#2024-08-19|1632.82
#2024-08-20|1638.91
#2024-08-21|1639.49
#2024-08-22|1641.42
#2024-08-23|1654.07
#2024-08-26|1657.10
#2024-08-27|1657.79
#2024-08-28|1658.70
#2024-08-29|1657.44
#2024-08-30|1662.43
#2024-09-02|1658.76
#2024-09-03|1650.34
#2024-09-04|1628.39
#2024-09-05|1623.70
#2024-09-06|1619.34
#2024-09-09|1611.23
#2024-09-10|1604.71
#2024-09-11|1600.08
#2024-09-12|1623.77
#2024-09-13|1638.08
#2024-09-16|1642.24
#2024-09-17|1642.79
#2024-09-18|1637.76
#2024-09-19|1660.30
#2024-09-20|1653.82
#2024-09-23|1659.04
#2024-09-24|1675.74
#2024-09-25|1676.26
#2024-09-26|1704.69
#2024-09-27|1724.73
#2024-09-30|1702.20
#2024-10-01|1696.10
#2024-10-02|1692.44
#2024-10-03|1679.17
#2024-10-04|1678.30
#2024-10-07|1688.69
#2024-10-08|1662.61
#2024-10-09|1663.37
#2024-10-10|1667.06
#2024-10-11|1672.65
#2024-10-14|1674.31
#2024-10-15|1666.21
#2024-10-16|1654.77
#2024-10-17|1654.42
#2024-10-18|1667.91
#2024-10-21|1655.94
#2024-10-22|1643.63
#2024-10-23|1633.78
#2024-10-24|1634.45
#2024-10-25|1634.93
#2024-10-28|1639.81
#2024-10-29|1635.86
#2024-10-30|1629.19
#2024-10-31|1616.21
#2024-11-01|1618.14
#2024-11-04|1624.65
#2024-11-05|1632.74
#2024-11-06|1615.70
#2024-11-07|1635.59
#2024-11-08|1626.33
#2024-11-11|1618.96
#2024-11-12|1589.93
#2024-11-13|1577.34
#2024-11-14|1577.97
#2024-11-15|1574.30
#2024-11-18|1576.51
#2024-11-19|1582.40
#2024-11-20|1572.15
#2024-11-21|1571.87
#2024-11-22|1575.76
#2024-11-25|1587.60
#2024-11-26|1578.43
#2024-11-27|1586.16
#2024-11-28|1586.19
#2024-11-29|1592.80
#2024-12-02|1598.98
#2024-12-03|1617.62
#2024-12-04|1617.63
#2024-12-05|1625.01
#2024-12-06|1624.37
#2024-12-09|1630.67
#2024-12-10|1617.08
#2024-12-11|1615.77
#2024-12-12|1619.33
#2024-12-13|1607.33
#2024-12-16|1603.91
#2024-12-17|1596.35
#2024-12-18|1593.98
#2024-12-19|1560.64
#2024-12-20|1550.73
#2024-12-23|1559.30
#2024-12-24|1562.01
#2024-12-25|1563.63
#2024-12-26|1566.18
#2024-12-27|1577.48
#2024-12-30|1567.79
#2024-12-31|1567.64
#2025-01-01|1568.11
#2025-01-02|1565.62
#2025-01-03|1564.19
#2025-01-06|1577.71
#2025-01-07|1582.23
#2025-01-08|1569.60
#2025-01-09|1567.06
#2025-01-10|1550.56
#2025-01-13|1533.68
#2025-01-14|1542.84
#2025-01-15|1557.36
#2025-01-16|1571.61
#2025-01-17|1574.84
#2025-01-20|1592.64
#2025-01-21|1597.73
#2025-01-22|1603.68
#2025-01-23|1606.66
#2025-01-24|1620.27
#2025-01-27|1620.02
#2025-01-28|1614.29
#2025-01-29|1622.72
#2025-01-30|1633.57
#2025-01-31|1631.27
#2025-02-03|1600.05
#2025-02-04|1617.99
#2025-02-05|1632.79
#2025-02-06|1642.96
#2025-02-07|1639.61
#2025-02-10|1639.90
#2025-02-11|1639.60
#2025-02-12|1642.83
#2025-02-13|1663.28
#2025-02-14|1675.65
#2025-02-17|1683.06
#2025-02-18|1688.50
#2025-02-19|1676.30
#2025-02-20|1675.43
#2025-02-21|1685.06
#2025-02-24|1681.10
#2025-02-25|1676.40
#2025-02-26|1689.72
#2025-02-27|1676.10
#2025-02-28|1653.46
#2025-03-03|1675.13
#2025-03-04|1660.03
#2025-03-05|1695.84
#2025-03-06|1713.60
#2025-03-07|1706.48
#2025-03-10|1686.67
#2025-03-11|1672.10
#2025-03-12|1679.20
#2025-03-13|1671.64
#2025-03-14|1687.70
#2025-03-17|1707.55
#2025-03-18|1722.47
#2025-03-19|1719.26
#2025-03-20|1715.60
#2025-03-21|1704.25
#2025-03-24|1700.34
#2025-03-25|1705.75
#2025-03-26|1700.40
#2025-03-27|1697.75
#2025-03-28|1687.05
#2025-03-31|1652.81
#2025-04-01|1668.63
#2025-04-02|1668.21
#2025-04-03|1634.08
#2025-04-04|1592.30
#2025-04-07|1483.54
#2025-04-08|1518.66
#2025-04-09|1489.65
#2025-04-10|1569.99
#2025-04-11|1579.95
#2025-04-14|1613.92
#2025-04-15|1634.55
#2025-04-16|1630.20
#2025-04-17|1636.74
#2025-04-18|1640.35
#2025-04-21|1651.20
#2025-04-22|1653.89
#2025-04-23|1674.90
#2025-04-24|1679.56
#2025-04-25|1685.17
#2025-04-28|1699.04
#2025-04-29|1705.26
#2025-04-30|1714.76
#2025-05-01|1705.10
#2025-05-02|1741.83
#2025-05-05|1746.05
#2025-05-06|1744.59
#2025-05-07|1742.14
#2025-05-08|1732.37
#2025-05-09|1743.14
#2025-05-12|1748.13
#2025-05-13|1755.62
#2025-05-14|1768.49
#2025-05-15|1770.32
#2025-05-16|1771.68
#2025-05-19|1780.52
#2025-05-20|1788.82
#2025-05-21|1800.31
#2025-05-22|1782.35
#2025-05-23|1788.23
#2025-05-26|1801.00
#2025-05-27|1797.54
#2025-05-28|1787.48
#2025-05-29|1800.41
#2025-05-30|1794.67
#2025-06-02|1798.66
#2025-06-03|1795.82
#2025-06-04|1813.39
#2025-06-05|1817.61
#2025-06-06|1814.12
#2025-06-09|1823.83
#2025-06-10|1828.95
#2025-06-11|1835.02
#2025-06-12|1837.27
#2025-06-13|1816.72
#2025-06-16|1830.59
#2025-06-17|1816.59
#2025-06-18|1814.10
#2025-06-19|1791.10
#2025-06-20|1798.48
#2025-06-23|1789.95
#2025-06-24|1827.70
#2025-06-25|1824.20
#2025-06-26|1839.97
#2025-06-27|1855.06
#2025-06-30|1852.44
#2025-07-01|1857.03
#2025-07-02|1857.80
#2025-07-03|1862.01
#2025-07-04|1858.20
#2025-07-07|1850.25
#2025-07-08|1850.94
#2025-07-09|1858.68
#2025-07-10|1861.28
#2025-07-11|1852.06
#2025-07-14|1849.48
#2025-07-15|1846.24
#2025-07-16|1839.27
#2025-07-17|1849.29
#2025-07-18|1858.44
#2025-07-21|1864.76
#2025-07-22|1863.06
#2025-07-23|1894.33
#2025-07-24|1904.78
#2025-07-25|1887.52
#2025-07-28|1875.08
#2025-07-29|1864.45
#2025-07-30|1860.92
#2025-07-31|1846.01
#2025-08-01|1833.94
#2025-08-04|1846.15
#2025-08-05|1853.75
#2025-08-06|1860.90
#2025-08-07|1878.96
#2025-08-08|1882.83
#2025-08-11|1879.57
#2025-08-12|1891.71
#2025-08-13|1917.32
#2025-08-14|1911.16
#2025-08-15|1922.97
#2025-08-18|1919.78
#2025-08-19|1924.07
#2025-08-20|1919.60
#2025-08-21|1912.81
#2025-08-22|1930.53
#2025-08-25|1932.95
#2025-08-26|1913.26
#2025-08-27|1907.16
#2025-08-28|1912.56
#2025-08-29|1906.74
#2025-09-01|1911.07
#2025-09-02|1894.27
#2025-09-03|1894.98
#2025-09-04|1898.64
#2025-09-05|1919.18
#2025-09-08|1929.73
#2025-09-09|1935.98
#2025-09-10|1945.01
#2025-09-11|1950.82
#2025-09-12|1959.12
#2025-09-15|1966.57
#2025-09-16|1972.25
#2025-09-17|1973.43
#2025-09-18|1969.61
#2025-09-19|1963.70
#2025-09-22|1966.52
#2025-09-23|1971.87
#2025-09-24|1965.71
#2025-09-25|1950.54
#2025-09-26|1948.60
#2025-09-29|1959.89
#2025-09-30|1972.50
#2025-10-01|1983.23
#2025-10-02|1992.94
#2025-10-03|2007.73
#2025-10-06|2010.85
#2025-10-07|2004.59
#2025-10-08|2003.81
#2025-10-09|2000.73
#2025-10-10|1980.21
#2025-10-13|1974.47
#2025-10-14|1959.30
#2025-10-15|1988.11
#2025-10-16|2008.55
#2025-10-17|1986.96
#2025-10-20|2016.19
#2025-10-21|2012.07
#2025-10-22|2009.49
#2025-10-23|2009.54
#2025-10-24|2016.94
#2025-10-27|2036.36
#2025-10-28|2032.76
#2025-10-29|2039.28
#2025-10-30|2024.88
#2025-10-31|2017.83
#2025-11-03|2023.05
#2025-11-04|2006.94
#2025-11-05|1997.27
#2025-11-06|2009.71
#2025-11-07|1998.93
#2025-11-10|2019.34
#2025-11-11|2037.01
#2025-11-12|2050.22
#2025-11-13|2052.81
#2025-11-14|2025.19
#2025-11-17|2016.98
#2025-11-18|1974.72
#2025-11-19|1967.29
#2025-11-20|1980.22
#2025-11-21|1955.44
#2025-11-24|1964.65
#2025-11-25|1981.07
#2025-11-26|2009.77
#2025-11-27|2012.63
#2025-11-28|2015.29
#2025-12-01|2013.41
#2025-12-02|2014.93
#2025-12-03|2020.59
#2025-12-04|2036.93
#2025-12-05|2032.98
#2025-12-08|2030.48
#2025-12-09|2023.89
#2025-12-10|2028.52
#2025-12-11|2040.32
#2025-12-12|2048.14
#2025-12-15|2050.64
#2025-12-16|2029.50
#2025-12-17|2029.54
#2025-12-18|2034.01
#2025-12-19|2040.98
#2025-12-22|2055.61
#2025-12-23|2065.99
#2025-12-24|2067.60
#2025-12-25|2068.15
#2025-12-26|2070.10
#2025-12-29|2072.45
#2025-12-30|2076.27
#2025-12-31|2073.82
#2026-01-01|2074.38
#2026-01-02|2095.06
#2026-01-05|2118.34
#2026-01-06|2137.46
#2026-01-07|2129.61
#2026-01-08|2116.35
#2026-01-09|2123.96
#2026-01-12|2136.68
#2026-01-13|2144.41
#2026-01-14|2158.07
#2026-01-15|2159.66
#2026-01-16|2162.12
#2026-01-19|2154.06
#2026-01-20|2147.19
#2026-01-21|2139.39
#2026-01-22|2162.02
#2026-01-23|2168.90
#2026-01-26|2188.16
#2026-01-27|2212.92
#2026-01-28|2216.13
#2026-01-29|2214.03
#2026-01-30|2204.03
#2026-02-02|2181.06
#2026-02-03|2218.98
#2026-02-04|2215.43
#2026-02-05|2190.90
#2026-02-06|2204.37
#2026-02-09|2249.61
#2026-02-10|2265.45
#2026-02-11|2273.32
#2026-02-12|2278.81
#2026-02-13|2257.07
#2026-02-16|2256.40
#2026-02-17|2253.49
#2026-02-18|2272.46
#2026-02-19|2267.82
#2026-02-20|2275.45
#2026-02-23|2280.50
#2026-02-24|2280.66
#2026-02-25|2304.76
#2026-02-26|2312.15
#2026-02-27|2315.53
#2026-03-02|2266.63
#2026-03-03|2186.03
#2026-03-04|2161.87
#2026-03-05|2167.00
#2026-03-06|2156.25
#2026-03-09|2110.21
#2026-03-10|2170.08
#2026-03-11|2166.15
#2026-03-12|2138.65
#2026-03-13|2111.25
#2026-03-16|2123.39
#2026-03-17|2145.48
#2026-03-18|2157.19
#2026-03-19|2104.91
#2026-03-20|2081.56
#2026-03-23|2053.61
#2026-03-24|2076.24
#2026-03-25|2113.28
#2026-03-26|2086.71
#2026-03-27|2069.04
#2026-03-30|2051.18
#2026-03-31|2047.47
#2026-04-01|2131.49
#2026-04-02|2103.83
#2026-04-03|2110.65
#2026-04-06|2114.57
#2026-04-07|2115.17
#2026-04-08|2221.11
#2026-04-09|2209.14
#2026-04-10|2228.07