Table Data - NASDAQ Global Excluding North America Net Total Return Index
| Title | NASDAQ Global Excluding North America Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGXNAN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQGXNAN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 487.10 |
| 2001-04-02 | 482.86 |
| 2001-04-03 | 475.99 |
| 2001-04-04 | 482.56 |
| 2001-04-05 | 489.86 |
| 2001-04-06 | 491.97 |
| 2001-04-09 | 491.81 |
| 2001-04-10 | 495.10 |
| 2001-04-11 | 498.38 |
| 2001-04-12 | 503.70 |
| 2001-04-13 | . |
| 2001-04-16 | 499.18 |
| 2001-04-17 | 496.35 |
| 2001-04-18 | 507.50 |
| 2001-04-19 | 516.70 |
| 2001-04-20 | 516.49 |
| 2001-04-23 | 512.67 |
| 2001-04-24 | 512.18 |
| 2001-04-25 | 513.21 |
| 2001-04-26 | 517.96 |
| 2001-04-27 | 518.89 |
| 2001-04-30 | 521.15 |
| 2001-05-01 | 527.22 |
| 2001-05-02 | 528.02 |
| 2001-05-03 | 523.23 |
| 2001-05-04 | 525.97 |
| 2001-05-07 | 528.01 |
| 2001-05-08 | 522.80 |
| 2001-05-09 | 518.60 |
| 2001-05-10 | 522.21 |
| 2001-05-11 | 518.83 |
| 2001-05-14 | 509.56 |
| 2001-05-15 | 515.71 |
| 2001-05-16 | 516.41 |
| 2001-05-17 | 522.77 |
| 2001-05-18 | 522.35 |
| 2001-05-21 | 526.10 |
| 2001-05-22 | 525.55 |
| 2001-05-23 | 523.11 |
| 2001-05-24 | 521.70 |
| 2001-05-25 | 518.74 |
| 2001-05-28 | . |
| 2001-05-29 | 515.67 |
| 2001-05-30 | 509.41 |
| 2001-05-31 | 506.21 |
| 2001-06-01 | 505.09 |
| 2001-06-04 | 506.69 |
| 2001-06-05 | 509.12 |
| 2001-06-06 | 506.52 |
| 2001-06-07 | 507.88 |
| 2001-06-08 | 507.80 |
| 2001-06-11 | 500.41 |
| 2001-06-12 | 493.05 |
| 2001-06-13 | 496.04 |
| 2001-06-14 | 494.37 |
| 2001-06-15 | 491.82 |
| 2001-06-18 | 486.27 |
| 2001-06-19 | 485.64 |
| 2001-06-20 | 482.39 |
| 2001-06-21 | 484.73 |
| 2001-06-22 | 486.97 |
| 2001-06-25 | 487.98 |
| 2001-06-26 | 483.51 |
| 2001-06-27 | 482.00 |
| 2001-06-28 | 480.15 |
| 2001-06-29 | 485.26 |
| 2001-07-02 | 488.75 |
| 2001-07-03 | 485.32 |
| 2001-07-04 | . |
| 2001-07-05 | 474.22 |
| 2001-07-06 | 467.74 |
| 2001-07-09 | 467.53 |
| 2001-07-10 | 468.54 |
| 2001-07-11 | 464.45 |
| 2001-07-12 | 468.64 |
| 2001-07-13 | 468.74 |
| 2001-07-16 | 467.15 |
| 2001-07-17 | 462.12 |
| 2001-07-18 | 463.03 |
| 2001-07-19 | 467.36 |
| 2001-07-20 | 466.14 |
| 2001-07-23 | 461.73 |
| 2001-07-24 | 459.93 |
| 2001-07-25 | 459.05 |
| 2001-07-26 | 460.70 |
| 2001-07-27 | 464.37 |
| 2001-07-30 | 465.53 |
| 2001-07-31 | 471.41 |
| 2001-08-01 | 476.18 |
| 2001-08-02 | 481.34 |
| 2001-08-03 | 478.55 |
| 2001-08-06 | 475.75 |
| 2001-08-07 | 475.09 |
| 2001-08-08 | 471.03 |
| 2001-08-09 | 465.57 |
| 2001-08-10 | 466.28 |
| 2001-08-13 | 466.82 |
| 2001-08-14 | 473.88 |
| 2001-08-15 | 477.66 |
| 2001-08-16 | 472.45 |
| 2001-08-17 | 468.11 |
| 2001-08-20 | 464.75 |
| 2001-08-21 | 469.27 |
| 2001-08-22 | 471.76 |
| 2001-08-23 | 468.21 |
| 2001-08-24 | 472.63 |
| 2001-08-27 | 473.27 |
| 2001-08-28 | 468.86 |
| 2001-08-29 | 467.50 |
| 2001-08-30 | 459.88 |
| 2001-08-31 | 459.18 |
| 2001-09-03 | . |
| 2001-09-04 | 454.39 |
| 2001-09-05 | 446.68 |
| 2001-09-06 | 439.74 |
| 2001-09-07 | 435.72 |
| 2001-09-10 | 428.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 407.12 |
| 2001-09-18 | 407.05 |
| 2001-09-19 | 405.92 |
| 2001-09-20 | 393.31 |
| 2001-09-21 | 379.85 |
| 2001-09-24 | 391.90 |
| 2001-09-25 | 398.65 |
| 2001-09-26 | 400.32 |
| 2001-09-27 | 402.57 |
| 2001-09-28 | 411.15 |
| 2001-10-01 | 407.88 |
| 2001-10-02 | 410.35 |
| 2001-10-03 | 411.23 |
| 2001-10-04 | 421.20 |
| 2001-10-05 | 422.56 |
| 2001-10-08 | 422.11 |
| 2001-10-09 | 419.78 |
| 2001-10-10 | 423.31 |
| 2001-10-11 | 428.34 |
| 2001-10-12 | 429.93 |
| 2001-10-15 | 423.81 |
| 2001-10-16 | 427.35 |
| 2001-10-17 | 434.59 |
| 2001-10-18 | 426.65 |
| 2001-10-19 | 421.28 |
| 2001-10-22 | 423.09 |
| 2001-10-23 | 430.26 |
| 2001-10-24 | 432.71 |
| 2001-10-25 | 430.19 |
| 2001-10-26 | 434.74 |
| 2001-10-29 | 431.86 |
| 2001-10-30 | 424.56 |
| 2001-10-31 | 424.71 |
| 2001-11-01 | 428.78 |
| 2001-11-02 | 429.61 |
| 2001-11-05 | 434.89 |
| 2001-11-06 | 437.00 |
| 2001-11-07 | 437.82 |
| 2001-11-08 | 442.97 |
| 2001-11-09 | 439.79 |
| 2001-11-12 | 433.80 |
| 2001-11-13 | 437.48 |
| 2001-11-14 | 439.54 |
| 2001-11-15 | 442.90 |
| 2001-11-16 | 446.83 |
| 2001-11-19 | 448.94 |
| 2001-11-20 | 445.38 |
| 2001-11-21 | 442.93 |
| 2001-11-22 | . |
| 2001-11-23 | 443.86 |
| 2001-11-26 | 448.22 |
| 2001-11-27 | 445.40 |
| 2001-11-28 | 440.08 |
| 2001-11-29 | 438.76 |
| 2001-11-30 | 443.15 |
| 2001-12-03 | 438.67 |
| 2001-12-04 | 443.05 |
| 2001-12-05 | 453.75 |
| 2001-12-06 | 457.53 |
| 2001-12-07 | 453.73 |
| 2001-12-10 | 446.09 |
| 2001-12-11 | 445.24 |
| 2001-12-12 | 447.44 |
| 2001-12-13 | 440.36 |
| 2001-12-14 | 438.23 |
| 2001-12-17 | 443.39 |
| 2001-12-18 | 442.96 |
| 2001-12-19 | 439.49 |
| 2001-12-20 | 438.14 |
| 2001-12-21 | 437.87 |
| 2001-12-24 | 436.19 |
| 2001-12-25 | . |
| 2001-12-26 | 436.22 |
| 2001-12-27 | 443.79 |
| 2001-12-28 | 446.60 |
| 2001-12-31 | 449.39 |
| 2002-01-01 | . |
| 2002-01-02 | 449.91 |
| 2002-01-03 | 454.85 |
| 2002-01-04 | 457.90 |
| 2002-01-07 | 455.74 |
| 2002-01-08 | 449.88 |
| 2002-01-09 | 448.89 |
| 2002-01-10 | 445.48 |
| 2002-01-11 | 445.38 |
| 2002-01-14 | 440.51 |
| 2002-01-15 | 439.24 |
| 2002-01-16 | 433.48 |
| 2002-01-17 | 435.63 |
| 2002-01-18 | 436.79 |
| 2002-01-21 | . |
| 2002-01-22 | 433.48 |
| 2002-01-23 | 435.09 |
| 2002-01-24 | 437.88 |
| 2002-01-25 | 434.04 |
| 2002-01-28 | 436.56 |
| 2002-01-29 | 430.98 |
| 2002-01-30 | 425.67 |
| 2002-01-31 | 429.78 |
| 2002-02-01 | 428.88 |
| 2002-02-04 | 426.74 |
| 2002-02-05 | 420.78 |
| 2002-02-06 | 418.22 |
| 2002-02-07 | 421.60 |
| 2002-02-08 | 423.00 |
| 2002-02-11 | 427.95 |
| 2002-02-12 | 429.53 |
| 2002-02-13 | 431.08 |
| 2002-02-14 | 435.35 |
| 2002-02-15 | 433.50 |
| 2002-02-18 | . |
| 2002-02-19 | 424.30 |
| 2002-02-20 | 420.80 |
| 2002-02-21 | 425.17 |
| 2002-02-22 | 424.19 |
| 2002-02-25 | 425.83 |
| 2002-02-26 | 426.96 |
| 2002-02-27 | 432.42 |
| 2002-02-28 | 432.91 |
| 2002-03-01 | 437.61 |
| 2002-03-04 | 451.24 |
| 2002-03-05 | 450.43 |
| 2002-03-06 | 454.13 |
| 2002-03-07 | 462.25 |
| 2002-03-08 | 462.45 |
| 2002-03-11 | 462.87 |
| 2002-03-12 | 456.22 |
| 2002-03-13 | 454.44 |
| 2002-03-14 | 458.31 |
| 2002-03-15 | 461.61 |
| 2002-03-18 | 460.83 |
| 2002-03-19 | 463.95 |
| 2002-03-20 | 461.34 |
| 2002-03-21 | 459.44 |
| 2002-03-22 | 458.01 |
| 2002-03-25 | 454.60 |
| 2002-03-26 | 454.77 |
| 2002-03-27 | 455.34 |
| 2002-03-28 | 459.29 |
| 2002-03-29 | . |
| 2002-04-01 | 459.02 |
| 2002-04-02 | 459.76 |
| 2002-04-03 | 460.72 |
| 2002-04-04 | 459.18 |
| 2002-04-05 | 458.53 |
| 2002-04-08 | 453.04 |
| 2002-04-09 | 452.09 |
| 2002-04-10 | 455.58 |
| 2002-04-11 | 451.58 |
| 2002-04-12 | 450.73 |
| 2002-04-15 | 454.60 |
| 2002-04-16 | 461.28 |
| 2002-04-17 | 465.97 |
| 2002-04-18 | 465.71 |
| 2002-04-19 | 465.05 |
| 2002-04-22 | 464.27 |
| 2002-04-23 | 463.73 |
| 2002-04-24 | 462.93 |
| 2002-04-25 | 462.21 |
| 2002-04-26 | 460.18 |
| 2002-04-29 | 458.92 |
| 2002-04-30 | 459.27 |
| 2002-05-01 | 461.25 |
| 2002-05-02 | 459.65 |
| 2002-05-03 | 461.49 |
| 2002-05-06 | 460.11 |
| 2002-05-07 | 454.81 |
| 2002-05-08 | 460.69 |
| 2002-05-09 | 460.48 |
| 2002-05-10 | 458.74 |
| 2002-05-13 | 459.32 |
| 2002-05-14 | 459.49 |
| 2002-05-15 | 465.93 |
| 2002-05-16 | 466.80 |
| 2002-05-17 | 471.35 |
| 2002-05-20 | 469.89 |
| 2002-05-21 | 468.65 |
| 2002-05-22 | 468.84 |
| 2002-05-23 | 466.42 |
| 2002-05-24 | 468.33 |
| 2002-05-27 | . |
| 2002-05-28 | 467.29 |
| 2002-05-29 | 466.64 |
| 2002-05-30 | 464.82 |
| 2002-05-31 | 464.48 |
| 2002-06-03 | 464.73 |
| 2002-06-04 | 459.49 |
| 2002-06-05 | 455.30 |
| 2002-06-06 | 455.87 |
| 2002-06-07 | 450.55 |
| 2002-06-10 | 450.68 |
| 2002-06-11 | 452.13 |
| 2002-06-12 | 446.57 |
| 2002-06-13 | 442.37 |
| 2002-06-14 | 434.33 |
| 2002-06-17 | 438.59 |
| 2002-06-18 | 440.24 |
| 2002-06-19 | 434.72 |
| 2002-06-20 | 432.58 |
| 2002-06-21 | 432.31 |
| 2002-06-24 | 428.22 |
| 2002-06-25 | 432.13 |
| 2002-06-26 | 428.63 |
| 2002-06-27 | 431.75 |
| 2002-06-28 | 444.72 |
| 2002-07-01 | 445.14 |
| 2002-07-02 | 436.49 |
| 2002-07-03 | 429.62 |
| 2002-07-04 | . |
| 2002-07-05 | 443.94 |
| 2002-07-08 | 447.96 |
| 2002-07-09 | 449.09 |
| 2002-07-10 | 437.74 |
| 2002-07-11 | 426.60 |
| 2002-07-12 | 428.84 |
| 2002-07-15 | 419.26 |
| 2002-07-16 | 417.76 |
| 2002-07-17 | 424.32 |
| 2002-07-18 | 429.58 |
| 2002-07-19 | 417.10 |
| 2002-07-22 | 401.52 |
| 2002-07-23 | 393.05 |
| 2002-07-24 | 387.26 |
| 2002-07-25 | 396.02 |
| 2002-07-26 | 389.63 |
| 2002-07-29 | 400.48 |
| 2002-07-30 | 405.23 |
| 2002-07-31 | 403.31 |
| 2002-08-01 | 393.74 |
| 2002-08-02 | 393.33 |
| 2002-08-05 | 383.83 |
| 2002-08-06 | 384.18 |
| 2002-08-07 | 387.86 |
| 2002-08-08 | 395.57 |
| 2002-08-09 | 402.62 |
| 2002-08-12 | 398.08 |
| 2002-08-13 | 400.04 |
| 2002-08-14 | 398.66 |
| 2002-08-15 | 404.65 |
| 2002-08-16 | 407.06 |
| 2002-08-19 | 410.04 |
| 2002-08-20 | 406.74 |
| 2002-08-21 | 411.22 |
| 2002-08-22 | 414.50 |
| 2002-08-23 | 411.67 |
| 2002-08-26 | 411.17 |
| 2002-08-27 | 416.74 |
| 2002-08-28 | 406.01 |
| 2002-08-29 | 401.23 |
| 2002-08-30 | 402.69 |
| 2002-09-02 | . |
| 2002-09-03 | 389.52 |
| 2002-09-04 | 387.16 |
| 2002-09-05 | 386.41 |
| 2002-09-06 | 390.45 |
| 2002-09-09 | 388.14 |
| 2002-09-10 | 392.46 |
| 2002-09-11 | 396.91 |
| 2002-09-12 | 390.27 |
| 2002-09-13 | 383.75 |
| 2002-09-16 | 379.64 |
| 2002-09-17 | 380.29 |
| 2002-09-18 | 372.92 |
| 2002-09-19 | 371.26 |
| 2002-09-20 | 368.36 |
| 2002-09-23 | 359.72 |
| 2002-09-24 | 354.69 |
| 2002-09-25 | 356.00 |
| 2002-09-26 | 366.25 |
| 2002-09-27 | 367.37 |
| 2002-09-30 | 359.14 |
| 2002-10-01 | 359.55 |
| 2002-10-02 | 364.39 |
| 2002-10-03 | 360.88 |
| 2002-10-04 | 356.06 |
| 2002-10-07 | 348.93 |
| 2002-10-08 | 345.26 |
| 2002-10-09 | 343.43 |
| 2002-10-10 | 345.94 |
| 2002-10-11 | 357.39 |
| 2002-10-14 | 356.17 |
| 2002-10-15 | 371.21 |
| 2002-10-16 | 369.15 |
| 2002-10-17 | 375.05 |
| 2002-10-18 | 375.61 |
| 2002-10-21 | 376.18 |
| 2002-10-22 | 372.00 |
| 2002-10-23 | 367.77 |
| 2002-10-24 | 372.11 |
| 2002-10-25 | 372.95 |
| 2002-10-28 | 377.80 |
| 2002-10-29 | 368.70 |
| 2002-10-30 | 373.58 |
| 2002-10-31 | 378.40 |
| 2002-11-01 | 377.25 |
| 2002-11-04 | 385.81 |
| 2002-11-05 | 389.75 |
| 2002-11-06 | 387.14 |
| 2002-11-07 | 385.54 |
| 2002-11-08 | 383.56 |
| 2002-11-11 | 378.51 |
| 2002-11-12 | 381.22 |
| 2002-11-13 | 378.39 |
| 2002-11-14 | 381.24 |
| 2002-11-15 | 385.74 |
| 2002-11-18 | 386.84 |
| 2002-11-19 | 385.11 |
| 2002-11-20 | 383.42 |
| 2002-11-21 | 391.82 |
| 2002-11-22 | 393.67 |
| 2002-11-25 | 392.21 |
| 2002-11-26 | 386.84 |
| 2002-11-27 | 391.29 |
| 2002-11-28 | . |
| 2002-11-29 | 396.13 |
| 2002-12-02 | 395.22 |
| 2002-12-03 | 390.99 |
| 2002-12-04 | 388.18 |
| 2002-12-05 | 385.06 |
| 2002-12-06 | 386.02 |
| 2002-12-09 | 380.97 |
| 2002-12-10 | 381.57 |
| 2002-12-11 | 383.19 |
| 2002-12-12 | 381.97 |
| 2002-12-13 | 380.42 |
| 2002-12-16 | 384.52 |
| 2002-12-17 | 384.52 |
| 2002-12-18 | 377.61 |
| 2002-12-19 | 377.53 |
| 2002-12-20 | 380.19 |
| 2002-12-23 | 380.43 |
| 2002-12-24 | 381.78 |
| 2002-12-25 | . |
| 2002-12-26 | 383.40 |
| 2002-12-27 | 378.52 |
| 2002-12-30 | 381.32 |
| 2002-12-31 | 383.83 |
| 2003-01-01 | . |
| 2003-01-02 | 387.70 |
| 2003-01-03 | 391.36 |
| 2003-01-06 | 396.67 |
| 2003-01-07 | 392.08 |
| 2003-01-08 | 386.70 |
| 2003-01-09 | 390.07 |
| 2003-01-10 | 392.21 |
| 2003-01-13 | 394.01 |
| 2003-01-14 | 397.42 |
| 2003-01-15 | 394.97 |
| 2003-01-16 | 394.20 |
| 2003-01-17 | 390.49 |
| 2003-01-20 | . |
| 2003-01-21 | 385.01 |
| 2003-01-22 | 380.32 |
| 2003-01-23 | 382.19 |
| 2003-01-24 | 379.95 |
| 2003-01-27 | 370.05 |
| 2003-01-28 | 369.93 |
| 2003-01-29 | 369.86 |
| 2003-01-30 | 372.13 |
| 2003-01-31 | 371.16 |
| 2003-02-03 | 375.84 |
| 2003-02-04 | 372.50 |
| 2003-02-05 | 375.76 |
| 2003-02-06 | 369.76 |
| 2003-02-07 | 366.45 |
| 2003-02-10 | 363.45 |
| 2003-02-11 | 366.88 |
| 2003-02-12 | 364.73 |
| 2003-02-13 | 364.36 |
| 2003-02-14 | 367.79 |
| 2003-02-17 | . |
| 2003-02-18 | 374.09 |
| 2003-02-19 | 370.31 |
| 2003-02-20 | 370.42 |
| 2003-02-21 | 371.15 |
| 2003-02-24 | 368.63 |
| 2003-02-25 | 359.34 |
| 2003-02-26 | 358.92 |
| 2003-02-27 | 359.05 |
| 2003-02-28 | 362.85 |
| 2003-03-03 | 366.66 |
| 2003-03-04 | 362.63 |
| 2003-03-05 | 361.33 |
| 2003-03-06 | 358.18 |
| 2003-03-07 | 353.30 |
| 2003-03-10 | 347.20 |
| 2003-03-11 | 344.97 |
| 2003-03-12 | 339.21 |
| 2003-03-13 | 346.34 |
| 2003-03-14 | 354.15 |
| 2003-03-17 | 357.39 |
| 2003-03-18 | 359.12 |
| 2003-03-19 | 361.36 |
| 2003-03-20 | 363.09 |
| 2003-03-21 | 367.86 |
| 2003-03-24 | 363.35 |
| 2003-03-25 | 364.68 |
| 2003-03-26 | 365.94 |
| 2003-03-27 | 363.33 |
| 2003-03-28 | 362.03 |
| 2003-03-31 | 355.06 |
| 2003-04-01 | 357.97 |
| 2003-04-02 | 363.48 |
| 2003-04-03 | 363.98 |
| 2003-04-04 | 366.61 |
| 2003-04-07 | 375.16 |
| 2003-04-08 | 371.76 |
| 2003-04-09 | 370.80 |
| 2003-04-10 | 369.56 |
| 2003-04-11 | 368.77 |
| 2003-04-14 | 371.06 |
| 2003-04-15 | 376.95 |
| 2003-04-16 | 377.17 |
| 2003-04-17 | 380.34 |
| 2003-04-18 | . |
| 2003-04-21 | 379.70 |
| 2003-04-22 | 382.31 |
| 2003-04-23 | 385.05 |
| 2003-04-24 | 383.00 |
| 2003-04-25 | 378.07 |
| 2003-04-28 | 382.13 |
| 2003-04-29 | 383.07 |
| 2003-04-30 | 388.77 |
| 2003-05-01 | 390.91 |
| 2003-05-02 | 391.56 |
| 2003-05-05 | 395.44 |
| 2003-05-06 | 402.34 |
| 2003-05-07 | 401.49 |
| 2003-05-08 | 396.61 |
| 2003-05-09 | 400.03 |
| 2003-05-12 | 403.17 |
| 2003-05-13 | 403.50 |
| 2003-05-14 | 404.12 |
| 2003-05-15 | 405.25 |
| 2003-05-16 | 407.69 |
| 2003-05-19 | 401.25 |
| 2003-05-20 | 401.33 |
| 2003-05-21 | 399.60 |
| 2003-05-22 | 403.65 |
| 2003-05-23 | 406.80 |
| 2003-05-26 | . |
| 2003-05-27 | 408.25 |
| 2003-05-28 | 411.15 |
| 2003-05-29 | 415.38 |
| 2003-05-30 | 414.29 |
| 2003-06-02 | 421.22 |
| 2003-06-03 | 419.29 |
| 2003-06-04 | 421.73 |
| 2003-06-05 | 425.85 |
| 2003-06-06 | 428.83 |
| 2003-06-09 | 428.13 |
| 2003-06-10 | 427.18 |
| 2003-06-11 | 432.95 |
| 2003-06-12 | 435.07 |
| 2003-06-13 | 433.87 |
| 2003-06-16 | 438.42 |
| 2003-06-17 | 442.82 |
| 2003-06-18 | 441.71 |
| 2003-06-19 | 437.94 |
| 2003-06-20 | 438.38 |
| 2003-06-23 | 432.11 |
| 2003-06-24 | 427.94 |
| 2003-06-25 | 431.04 |
| 2003-06-26 | 426.99 |
| 2003-06-27 | 428.69 |
| 2003-06-30 | 426.49 |
| 2003-07-01 | 426.80 |
| 2003-07-02 | 433.93 |
| 2003-07-03 | 437.91 |
| 2003-07-04 | . |
| 2003-07-07 | 441.75 |
| 2003-07-08 | 441.09 |
| 2003-07-09 | 439.96 |
| 2003-07-10 | 437.00 |
| 2003-07-11 | 436.15 |
| 2003-07-14 | 442.22 |
| 2003-07-15 | 439.40 |
| 2003-07-16 | 436.63 |
| 2003-07-17 | 429.99 |
| 2003-07-18 | 431.10 |
| 2003-07-21 | 431.25 |
| 2003-07-22 | 432.14 |
| 2003-07-23 | 435.57 |
| 2003-07-24 | 441.90 |
| 2003-07-25 | 442.22 |
| 2003-07-28 | 445.87 |
| 2003-07-29 | 444.79 |
| 2003-07-30 | 440.70 |
| 2003-07-31 | 440.30 |
| 2003-08-01 | 439.14 |
| 2003-08-04 | 437.79 |
| 2003-08-05 | 438.79 |
| 2003-08-06 | 434.82 |
| 2003-08-07 | 436.88 |
| 2003-08-08 | 437.63 |
| 2003-08-11 | 440.40 |
| 2003-08-12 | 442.16 |
| 2003-08-13 | 445.56 |
| 2003-08-14 | 450.03 |
| 2003-08-15 | 450.69 |
| 2003-08-18 | 452.74 |
| 2003-08-19 | 453.47 |
| 2003-08-20 | 455.78 |
| 2003-08-21 | 456.61 |
| 2003-08-22 | 454.99 |
| 2003-08-25 | 453.19 |
| 2003-08-26 | 449.84 |
| 2003-08-27 | 451.94 |
| 2003-08-28 | 453.00 |
| 2003-08-29 | 455.65 |
| 2003-09-01 | . |
| 2003-09-02 | 460.48 |
| 2003-09-03 | 464.97 |
| 2003-09-04 | 465.34 |
| 2003-09-05 | 467.33 |
| 2003-09-08 | 471.06 |
| 2003-09-09 | 471.67 |
| 2003-09-10 | 467.87 |
| 2003-09-11 | 466.62 |
| 2003-09-12 | 469.22 |
| 2003-09-15 | 469.76 |
| 2003-09-16 | 473.14 |
| 2003-09-17 | 476.67 |
| 2003-09-18 | 480.42 |
| 2003-09-19 | 480.35 |
| 2003-09-22 | 476.77 |
| 2003-09-23 | 476.78 |
| 2003-09-24 | 477.28 |
| 2003-09-25 | 473.69 |
| 2003-09-26 | 470.33 |
| 2003-09-29 | 470.18 |
| 2003-09-30 | 468.57 |
| 2003-10-01 | 476.42 |
| 2003-10-02 | 481.04 |
| 2003-10-03 | 488.18 |
| 2003-10-06 | 489.21 |
| 2003-10-07 | 492.13 |
| 2003-10-08 | 491.29 |
| 2003-10-09 | 496.20 |
| 2003-10-10 | 499.43 |
| 2003-10-13 | 501.23 |
| 2003-10-14 | 501.39 |
| 2003-10-15 | 501.81 |
| 2003-10-16 | 504.92 |
| 2003-10-17 | 502.98 |
| 2003-10-20 | 504.18 |
| 2003-10-21 | 504.64 |
| 2003-10-22 | 500.97 |
| 2003-10-23 | 490.67 |
| 2003-10-24 | 492.33 |
| 2003-10-27 | 495.35 |
| 2003-10-28 | 498.86 |
| 2003-10-29 | 502.17 |
| 2003-10-30 | 503.70 |
| 2003-10-31 | 499.64 |
| 2003-11-03 | 500.48 |
| 2003-11-04 | 504.55 |
| 2003-11-05 | 501.78 |
| 2003-11-06 | 497.92 |
| 2003-11-07 | 503.78 |
| 2003-11-10 | 502.18 |
| 2003-11-11 | 497.01 |
| 2003-11-12 | 500.97 |
| 2003-11-13 | 506.91 |
| 2003-11-14 | 508.19 |
| 2003-11-17 | 497.22 |
| 2003-11-18 | 500.72 |
| 2003-11-19 | 495.39 |
| 2003-11-20 | 496.32 |
| 2003-11-21 | 497.96 |
| 2003-11-24 | 498.66 |
| 2003-11-25 | 501.31 |
| 2003-11-26 | 506.35 |
| 2003-11-27 | . |
| 2003-11-28 | 508.61 |
| 2003-12-01 | 516.04 |
| 2003-12-02 | 519.17 |
| 2003-12-03 | 521.96 |
| 2003-12-04 | 521.00 |
| 2003-12-05 | 520.26 |
| 2003-12-08 | 518.82 |
| 2003-12-09 | 521.33 |
| 2003-12-10 | 517.14 |
| 2003-12-11 | 517.62 |
| 2003-12-12 | 522.52 |
| 2003-12-15 | 527.36 |
| 2003-12-16 | 523.90 |
| 2003-12-17 | 523.15 |
| 2003-12-18 | 525.88 |
| 2003-12-19 | 528.12 |
| 2003-12-22 | 530.41 |
| 2003-12-23 | 532.10 |
| 2003-12-24 | 534.12 |
| 2003-12-25 | . |
| 2003-12-26 | 535.03 |
| 2003-12-29 | 538.77 |
| 2003-12-30 | 544.17 |
| 2003-12-31 | 547.13 |
| 2004-01-01 | . |
| 2004-01-02 | 551.82 |
| 2004-01-05 | 560.76 |
| 2004-01-06 | 562.16 |
| 2004-01-07 | 558.73 |
| 2004-01-08 | 563.93 |
| 2004-01-09 | 567.83 |
| 2004-01-12 | 566.04 |
| 2004-01-13 | 565.80 |
| 2004-01-14 | 566.49 |
| 2004-01-15 | 561.80 |
| 2004-01-16 | 560.25 |
| 2004-01-19 | . |
| 2004-01-20 | 566.94 |
| 2004-01-21 | 570.14 |
| 2004-01-22 | 573.54 |
| 2004-01-23 | 573.36 |
| 2004-01-26 | 568.09 |
| 2004-01-27 | 570.65 |
| 2004-01-28 | 569.87 |
| 2004-01-29 | 558.16 |
| 2004-01-30 | 557.73 |
| 2004-02-02 | 558.74 |
| 2004-02-03 | 560.60 |
| 2004-02-04 | 555.77 |
| 2004-02-05 | 557.98 |
| 2004-02-06 | 564.53 |
| 2004-02-09 | 569.23 |
| 2004-02-10 | 570.15 |
| 2004-02-11 | 570.73 |
| 2004-02-12 | 576.29 |
| 2004-02-13 | 576.36 |
| 2004-02-16 | . |
| 2004-02-17 | 583.11 |
| 2004-02-18 | 583.00 |
| 2004-02-19 | 581.90 |
| 2004-02-20 | 574.52 |
| 2004-02-23 | 575.63 |
| 2004-02-24 | 572.71 |
| 2004-02-25 | 569.96 |
| 2004-02-26 | 567.69 |
| 2004-02-27 | 571.52 |
| 2004-03-01 | 579.85 |
| 2004-03-02 | 578.02 |
| 2004-03-03 | 570.67 |
| 2004-03-04 | 574.34 |
| 2004-03-05 | 581.35 |
| 2004-03-08 | 579.75 |
| 2004-03-09 | 579.24 |
| 2004-03-10 | 570.66 |
| 2004-03-11 | 560.44 |
| 2004-03-12 | 557.09 |
| 2004-03-15 | 553.62 |
| 2004-03-16 | 560.12 |
| 2004-03-17 | 565.08 |
| 2004-03-18 | 568.68 |
| 2004-03-19 | 568.60 |
| 2004-03-22 | 560.20 |
| 2004-03-23 | 559.10 |
| 2004-03-24 | 558.40 |
| 2004-03-25 | 562.38 |
| 2004-03-26 | 564.41 |
| 2004-03-29 | 571.36 |
| 2004-03-30 | 572.65 |
| 2004-03-31 | 578.46 |
| 2004-04-01 | 585.24 |
| 2004-04-02 | 585.21 |
| 2004-04-05 | 585.16 |
| 2004-04-06 | 585.32 |
| 2004-04-07 | 589.01 |
| 2004-04-08 | 588.48 |
| 2004-04-09 | . |
| 2004-04-12 | 588.16 |
| 2004-04-13 | 585.29 |
| 2004-04-14 | 576.97 |
| 2004-04-15 | 573.81 |
| 2004-04-16 | 579.14 |
| 2004-04-19 | 578.13 |
| 2004-04-20 | 579.81 |
| 2004-04-21 | 573.29 |
| 2004-04-22 | 573.54 |
| 2004-04-23 | 576.24 |
| 2004-04-26 | 578.31 |
| 2004-04-27 | 577.07 |
| 2004-04-28 | 569.68 |
| 2004-04-29 | 566.25 |
| 2004-04-30 | 560.84 |
| 2004-05-03 | 561.42 |
| 2004-05-04 | 568.34 |
| 2004-05-05 | 572.23 |
| 2004-05-06 | 562.01 |
| 2004-05-07 | 552.03 |
| 2004-05-10 | 529.36 |
| 2004-05-11 | 531.95 |
| 2004-05-12 | 536.66 |
| 2004-05-13 | 533.13 |
| 2004-05-14 | 529.19 |
| 2004-05-17 | 521.72 |
| 2004-05-18 | 526.54 |
| 2004-05-19 | 542.48 |
| 2004-05-20 | 535.56 |
| 2004-05-21 | 542.69 |
| 2004-05-24 | 544.07 |
| 2004-05-25 | 544.71 |
| 2004-05-26 | 550.04 |
| 2004-05-27 | 558.80 |
| 2004-05-28 | 558.15 |
| 2004-05-31 | . |
| 2004-06-01 | 557.17 |
| 2004-06-02 | 558.54 |
| 2004-06-03 | 553.92 |
| 2004-06-04 | 556.92 |
| 2004-06-07 | 568.63 |
| 2004-06-08 | 569.05 |
| 2004-06-09 | 563.43 |
| 2004-06-10 | 564.22 |
| 2004-06-11 | . |
| 2004-06-14 | 554.25 |
| 2004-06-15 | 556.85 |
| 2004-06-16 | 559.94 |
| 2004-06-17 | 562.40 |
| 2004-06-18 | 563.94 |
| 2004-06-21 | 565.61 |
| 2004-06-22 | 560.98 |
| 2004-06-23 | 562.74 |
| 2004-06-24 | 571.60 |
| 2004-06-25 | 570.57 |
| 2004-06-28 | 575.06 |
| 2004-06-29 | 570.87 |
| 2004-06-30 | 570.84 |
| 2004-07-01 | 571.17 |
| 2004-07-02 | 570.73 |
| 2004-07-05 | . |
| 2004-07-06 | 565.15 |
| 2004-07-07 | 567.77 |
| 2004-07-08 | 567.87 |
| 2004-07-09 | 569.52 |
| 2004-07-12 | 570.48 |
| 2004-07-13 | 568.01 |
| 2004-07-14 | 566.52 |
| 2004-07-15 | 561.77 |
| 2004-07-16 | 566.19 |
| 2004-07-19 | 564.86 |
| 2004-07-20 | 561.50 |
| 2004-07-21 | 560.31 |
| 2004-07-22 | 555.40 |
| 2004-07-23 | 549.43 |
| 2004-07-26 | 546.29 |
| 2004-07-27 | 544.39 |
| 2004-07-28 | 545.28 |
| 2004-07-29 | 548.42 |
| 2004-07-30 | 551.53 |
| 2004-08-02 | 551.21 |
| 2004-08-03 | 552.56 |
| 2004-08-04 | 547.59 |
| 2004-08-05 | 548.77 |
| 2004-08-06 | 547.73 |
| 2004-08-09 | 543.97 |
| 2004-08-10 | 547.34 |
| 2004-08-11 | 543.11 |
| 2004-08-12 | 542.64 |
| 2004-08-13 | 543.26 |
| 2004-08-16 | 544.64 |
| 2004-08-17 | 546.28 |
| 2004-08-18 | 546.59 |
| 2004-08-19 | 552.46 |
| 2004-08-20 | 551.26 |
| 2004-08-23 | 552.78 |
| 2004-08-24 | 550.22 |
| 2004-08-25 | 551.39 |
| 2004-08-26 | 555.53 |
| 2004-08-27 | 557.55 |
| 2004-08-30 | 556.64 |
| 2004-08-31 | 556.38 |
| 2004-09-01 | 560.95 |
| 2004-09-02 | 562.19 |
| 2004-09-03 | 558.78 |
| 2004-09-06 | . |
| 2004-09-07 | 564.42 |
| 2004-09-08 | 565.73 |
| 2004-09-09 | 563.10 |
| 2004-09-10 | 568.80 |
| 2004-09-13 | 571.55 |
| 2004-09-14 | 573.57 |
| 2004-09-15 | 566.91 |
| 2004-09-16 | 568.51 |
| 2004-09-17 | 570.05 |
| 2004-09-20 | 569.32 |
| 2004-09-21 | 574.09 |
| 2004-09-22 | 570.81 |
| 2004-09-23 | 570.35 |
| 2004-09-24 | 568.31 |
| 2004-09-27 | 565.84 |
| 2004-09-28 | 567.17 |
| 2004-09-29 | 569.16 |
| 2004-09-30 | 573.01 |
| 2004-10-01 | 580.45 |
| 2004-10-04 | 583.66 |
| 2004-10-05 | 585.60 |
| 2004-10-06 | 586.00 |
| 2004-10-07 | 585.19 |
| 2004-10-08 | 589.06 |
| 2004-10-11 | 588.36 |
| 2004-10-12 | 580.14 |
| 2004-10-13 | 578.50 |
| 2004-10-14 | 578.01 |
| 2004-10-15 | 580.14 |
| 2004-10-18 | 579.60 |
| 2004-10-19 | 585.11 |
| 2004-10-20 | 581.95 |
| 2004-10-21 | 584.45 |
| 2004-10-22 | 586.08 |
| 2004-10-25 | 583.20 |
| 2004-10-26 | 584.26 |
| 2004-10-27 | 589.61 |
| 2004-10-28 | 593.68 |
| 2004-10-29 | 592.25 |
| 2004-11-01 | 595.18 |
| 2004-11-02 | 599.61 |
| 2004-11-03 | 605.78 |
| 2004-11-04 | 608.44 |
| 2004-11-05 | 613.71 |
| 2004-11-08 | 613.16 |
| 2004-11-09 | 611.81 |
| 2004-11-10 | 612.07 |
| 2004-11-11 | 614.07 |
| 2004-11-12 | 620.44 |
| 2004-11-15 | 623.57 |
| 2004-11-16 | 621.77 |
| 2004-11-17 | 629.14 |
| 2004-11-18 | 627.53 |
| 2004-11-19 | 627.86 |
| 2004-11-22 | 621.80 |
| 2004-11-23 | 624.34 |
| 2004-11-24 | 628.15 |
| 2004-11-25 | . |
| 2004-11-26 | 633.54 |
| 2004-11-29 | 636.33 |
| 2004-11-30 | 634.22 |
| 2004-12-01 | 637.11 |
| 2004-12-02 | 640.31 |
| 2004-12-03 | 643.32 |
| 2004-12-06 | 642.57 |
| 2004-12-07 | 642.17 |
| 2004-12-08 | 632.58 |
| 2004-12-09 | 627.10 |
| 2004-12-10 | 625.78 |
| 2004-12-13 | 632.77 |
| 2004-12-14 | 634.49 |
| 2004-12-15 | 641.54 |
| 2004-12-16 | 638.93 |
| 2004-12-17 | 636.03 |
| 2004-12-20 | 643.66 |
| 2004-12-21 | 642.19 |
| 2004-12-22 | 646.01 |
| 2004-12-23 | 650.60 |
| 2004-12-24 | . |
| 2004-12-27 | 656.77 |
| 2004-12-28 | 657.59 |
| 2004-12-29 | 656.29 |
| 2004-12-30 | 660.76 |
| 2004-12-31 | 661.50 |
| 2005-01-03 | 659.45 |
| 2005-01-04 | 652.65 |
| 2005-01-05 | 647.56 |
| 2005-01-06 | 644.08 |
| 2005-01-07 | 642.92 |
| 2005-01-10 | 645.01 |
| 2005-01-11 | 646.26 |
| 2005-01-12 | 648.26 |
| 2005-01-13 | 646.96 |
| 2005-01-14 | 646.32 |
| 2005-01-17 | . |
| 2005-01-18 | 646.16 |
| 2005-01-19 | 647.53 |
| 2005-01-20 | 640.29 |
| 2005-01-21 | 641.39 |
| 2005-01-24 | 644.23 |
| 2005-01-25 | 642.38 |
| 2005-01-26 | 649.71 |
| 2005-01-27 | 650.00 |
#2005-01-28| 647.74
#2005-01-31| 652.89
#2005-02-01| 654.24
#2005-02-02| 657.63
#2005-02-03| 654.23
#2005-02-04| 658.79
#2005-02-07| 658.30
#2005-02-08| 654.95
#2005-02-09| 655.89
#2005-02-10| 659.79
#2005-02-11| 662.94
#2005-02-14| 669.32
#2005-02-15| 671.69
#2005-02-16| 668.67
#2005-02-17| 671.39
#2005-02-18| 672.77
#2005-02-21| .
#2005-02-22| 677.21
#2005-02-23| 671.57
#2005-02-24| 672.77
#2005-02-25| 679.31
#2005-02-28| 685.00
#2005-03-01| 684.88
#2005-03-02| 682.00
#2005-03-03| 683.33
#2005-03-04| 691.31
#2005-03-07| 689.59
#2005-03-08| 692.89
#2005-03-09| 692.88
#2005-03-10| 688.91
#2005-03-11| 692.70
#2005-03-14| 686.46
#2005-03-15| 686.58
#2005-03-16| 686.31
#2005-03-17| 683.08
#2005-03-18| 681.82
#2005-03-21| 676.98
#2005-03-22| 677.84
#2005-03-23| 665.78
#2005-03-24| 664.65
#2005-03-25| .
#2005-03-28| 663.07
#2005-03-29| 660.00
#2005-03-30| 659.77
#2005-03-31| 664.57
#2005-04-01| 666.99
#2005-04-04| 658.41
#2005-04-05| 662.60
#2005-04-06| 665.24
#2005-04-07| 669.22
#2005-04-08| 668.98
#2005-04-11| 671.21
#2005-04-12| 665.74
#2005-04-13| 669.27
#2005-04-14| 661.39
#2005-04-15| 656.08
#2005-04-18| 644.59
#2005-04-19| 651.99
#2005-04-20| 652.65
#2005-04-21| 652.83
#2005-04-22| 658.19
#2005-04-25| 657.56
#2005-04-26| 655.26
#2005-04-27| 649.62
#2005-04-28| 647.08
#2005-04-29| 648.85
#2005-05-02| 648.44
#2005-05-03| 651.13
#2005-05-04| 657.60
#2005-05-05| 660.23
#2005-05-06| 661.56
#2005-05-09| 658.78
#2005-05-10| 657.06
#2005-05-11| 653.35
#2005-05-12| 650.49
#2005-05-13| 646.73
#2005-05-16| 642.41
#2005-05-17| 641.70
#2005-05-18| 646.84
#2005-05-19| 651.39
#2005-05-20| 648.38
#2005-05-23| 653.01
#2005-05-24| 653.68
#2005-05-25| 651.73
#2005-05-26| 652.13
#2005-05-27| 655.06
#2005-05-30| .
#2005-05-31| 652.41
#2005-06-01| 654.59
#2005-06-02| 656.34
#2005-06-03| 657.41
#2005-06-06| 657.97
#2005-06-07| 661.42
#2005-06-08| 663.62
#2005-06-09| 656.74
#2005-06-10| 657.32
#2005-06-13| 654.76
#2005-06-14| 656.19
#2005-06-15| 658.64
#2005-06-16| 660.92
#2005-06-17| 669.09
#2005-06-20| 664.98
#2005-06-21| 667.61
#2005-06-22| 669.10
#2005-06-23| 667.64
#2005-06-24| 664.26
#2005-06-27| 661.12
#2005-06-28| 662.14
#2005-06-29| 662.84
#2005-06-30| 662.64
#2005-07-01| 660.59
#2005-07-04| .
#2005-07-05| 657.75
#2005-07-06| 661.02
#2005-07-07| 653.54
#2005-07-08| 658.07
#2005-07-11| 668.31
#2005-07-12| 674.00
#2005-07-13| 671.44
#2005-07-14| 675.50
#2005-07-15| 672.66
#2005-07-18| 673.43
#2005-07-19| 671.59
#2005-07-20| 672.02
#2005-07-21| 680.70
#2005-07-22| 680.97
#2005-07-25| 680.45
#2005-07-26| 677.69
#2005-07-27| 680.83
#2005-07-28| 685.70
#2005-07-29| 689.38
#2005-08-01| 693.17
#2005-08-02| 698.80
#2005-08-03| 703.58
#2005-08-04| 701.68
#2005-08-05| 695.66
#2005-08-08| 699.81
#2005-08-09| 702.82
#2005-08-10| 712.95
#2005-08-11| 716.77
#2005-08-12| 715.88
#2005-08-15| 713.55
#2005-08-16| 711.74
#2005-08-17| 709.01
#2005-08-18| 700.56
#2005-08-19| 702.30
#2005-08-22| 710.63
#2005-08-23| 706.25
#2005-08-24| 704.69
#2005-08-25| 703.02
#2005-08-26| 703.14
#2005-08-29| 697.58
#2005-08-30| 695.96
#2005-08-31| 704.05
#2005-09-01| 717.28
#2005-09-02| 722.07
#2005-09-05| .
#2005-09-06| 725.95
#2005-09-07| 726.52
#2005-09-08| 724.01
#2005-09-09| 729.54
#2005-09-12| 727.54
#2005-09-13| 723.36
#2005-09-14| 727.14
#2005-09-15| 725.85
#2005-09-16| 727.85
#2005-09-19| 727.13
#2005-09-20| 732.30
#2005-09-21| 731.61
#2005-09-22| 725.23
#2005-09-23| 722.43
#2005-09-26| 730.38
#2005-09-27| 726.89
#2005-09-28| 733.89
#2005-09-29| 737.69
#2005-09-30| 739.71
#2005-10-03| 736.50
#2005-10-04| 740.34
#2005-10-05| 732.98
#2005-10-06| 725.92
#2005-10-07| 723.40
#2005-10-10| 722.92
#2005-10-11| 726.05
#2005-10-12| 722.70
#2005-10-13| 711.72
#2005-10-14| 716.02
#2005-10-17| 713.51
#2005-10-18| 707.46
#2005-10-19| 698.06
#2005-10-20| 700.92
#2005-10-21| 700.30
#2005-10-24| 703.78
#2005-10-25| 709.86
#2005-10-26| 711.54
#2005-10-27| 709.20
#2005-10-28| 705.74
#2005-10-31| 714.86
#2005-11-01| 720.21
#2005-11-02| 725.59
#2005-11-03| 730.17
#2005-11-04| 723.42
#2005-11-07| 724.98
#2005-11-08| 724.93
#2005-11-09| 723.33
#2005-11-10| 722.96
#2005-11-11| 728.05
#2005-11-14| 725.60
#2005-11-15| 721.68
#2005-11-16| 720.38
#2005-11-17| 729.28
#2005-11-18| 733.31
#2005-11-21| 736.59
#2005-11-22| 734.19
#2005-11-23| 741.61
#2005-11-24| .
#2005-11-25| 740.09
#2005-11-28| 742.46
#2005-11-29| 741.16
#2005-11-30| 739.86
#2005-12-01| 745.66
#2005-12-02| 752.13
#2005-12-05| 755.17
#2005-12-06| 757.70
#2005-12-07| 756.57
#2005-12-08| 756.87
#2005-12-09| 759.56
#2005-12-12| 768.61
#2005-12-13| 769.59
#2005-12-14| 774.14
#2005-12-15| 768.75
#2005-12-16| 774.40
#2005-12-19| 775.47
#2005-12-20| 773.98
#2005-12-21| 776.07
#2005-12-22| 778.55
#2005-12-23| 780.09
#2005-12-26| .
#2005-12-27| 779.95
#2005-12-28| 782.85
#2005-12-29| 784.39
#2005-12-30| 778.75
#2006-01-02| .
#2006-01-03| 794.56
#2006-01-04| 809.04
#2006-01-05| 810.89
#2006-01-06| 818.89
#2006-01-09| 819.62
#2006-01-10| 813.69
#2006-01-11| 820.09
#2006-01-12| 822.06
#2006-01-13| 820.39
#2006-01-16| .
#2006-01-17| 809.05
#2006-01-18| 797.67
#2006-01-19| 809.19
#2006-01-20| 806.36
#2006-01-23| 807.97
#2006-01-24| 811.58
#2006-01-25| 817.00
#2006-01-26| 823.37
#2006-01-27| 830.31
#2006-01-30| 828.36
#2006-01-31| 833.43
#2006-02-01| 834.18
#2006-02-02| 829.13
#2006-02-03| 821.88
#2006-02-06| 824.92
#2006-02-07| 822.57
#2006-02-08| 813.75
#2006-02-09| 821.61
#2006-02-10| 817.89
#2006-02-13| 812.88
#2006-02-14| 814.02
#2006-02-15| 814.12
#2006-02-16| 816.94
#2006-02-17| 817.53
#2006-02-20| .
#2006-02-21| 820.53
#2006-02-22| 821.44
#2006-02-23| 829.58
#2006-02-24| 830.16
#2006-02-27| 835.06
#2006-02-28| 830.39
#2006-03-01| 832.59
#2006-03-02| 831.78
#2006-03-03| 829.19
#2006-03-06| 831.23
#2006-03-07| 817.65
#2006-03-08| 812.74
#2006-03-09| 820.69
#2006-03-10| 821.20
#2006-03-13| 831.42
#2006-03-14| 837.43
#2006-03-15| 841.37
#2006-03-16| 845.49
#2006-03-17| 850.72
#2006-03-20| 854.71
#2006-03-21| 848.71
#2006-03-22| 849.66
#2006-03-23| 843.86
#2006-03-24| 848.58
#2006-03-27| 849.39
#2006-03-28| 848.51
#2006-03-29| 846.25
#2006-03-30| 861.17
#2006-03-31| 857.17
#2006-04-03| 867.59
#2006-04-04| 872.65
#2006-04-05| 875.87
#2006-04-06| 880.48
#2006-04-07| 874.15
#2006-04-10| 874.38
#2006-04-11| 869.07
#2006-04-12| 863.57
#2006-04-13| 864.56
#2006-04-14| .
#2006-04-17| 873.22
#2006-04-18| 878.47
#2006-04-19| 889.13
#2006-04-20| 889.97
#2006-04-21| 897.20
#2006-04-24| 894.53
#2006-04-25| 895.73
#2006-04-26| 901.57
#2006-04-27| 904.23
#2006-04-28| 903.39
#2006-05-01| 908.90
#2006-05-02| 917.90
#2006-05-03| 913.85
#2006-05-04| 919.93
#2006-05-05| 930.38
#2006-05-08| 937.07
#2006-05-09| 940.74
#2006-05-10| 938.27
#2006-05-11| 935.39
#2006-05-12| 921.32
#2006-05-15| 901.85
#2006-05-16| 898.55
#2006-05-17| 885.22
#2006-05-18| 873.08
#2006-05-19| 865.10
#2006-05-22| 843.71
#2006-05-23| 857.03
#2006-05-24| 845.34
#2006-05-25| 850.50
#2006-05-26| 864.40
#2006-05-29| .
#2006-05-30| 860.38
#2006-05-31| 856.48
#2006-06-01| 856.96
#2006-06-02| 870.09
#2006-06-05| 864.99
#2006-06-06| 840.87
#2006-06-07| 833.96
#2006-06-08| 801.92
#2006-06-09| 814.59
#2006-06-12| 807.17
#2006-06-13| 781.55
#2006-06-14| 787.00
#2006-06-15| 803.82
#2006-06-16| 811.49
#2006-06-19| 808.74
#2006-06-20| 808.22
#2006-06-21| 811.39
#2006-06-22| 816.41
#2006-06-23| 813.28
#2006-06-26| 813.16
#2006-06-27| 814.13
#2006-06-28| 809.64
#2006-06-29| 824.00
#2006-06-30| 852.88
#2006-07-03| 858.69
#2006-07-04| .
#2006-07-05| 846.64
#2006-07-06| 852.73
#2006-07-07| 856.90
#2006-07-10| 858.32
#2006-07-11| 852.28
#2006-07-12| 847.27
#2006-07-13| 835.75
#2006-07-14| 819.92
#2006-07-17| 809.20
#2006-07-18| 802.12
#2006-07-19| 816.23
#2006-07-20| 830.68
#2006-07-21| 826.45
#2006-07-24| 831.12
#2006-07-25| 836.11
#2006-07-26| 836.16
#2006-07-27| 853.44
#2006-07-28| 860.01
#2006-07-31| 860.67
#2006-08-01| 853.42
#2006-08-02| 863.40
#2006-08-03| 858.79
#2006-08-04| 870.45
#2006-08-07| 858.97
#2006-08-08| 862.12
#2006-08-09| 870.08
#2006-08-10| 861.73
#2006-08-11| 860.84
#2006-08-14| 865.39
#2006-08-15| 872.41
#2006-08-16| 883.03
#2006-08-17| 885.49
#2006-08-18| 882.02
#2006-08-21| 882.72
#2006-08-22| 882.18
#2006-08-23| 878.14
#2006-08-24| 875.76
#2006-08-25| 872.68
#2006-08-28| 874.36
#2006-08-29| 878.15
#2006-08-30| 884.50
#2006-08-31| 884.28
#2006-09-01| 887.50
#2006-09-04| .
#2006-09-05| 895.20
#2006-09-06| 885.83
#2006-09-07| 873.61
#2006-09-08| 872.98
#2006-09-11| 863.29
#2006-09-12| 868.51
#2006-09-13| 871.54
#2006-09-14| 876.84
#2006-09-15| 873.47
#2006-09-18| 877.09
#2006-09-19| 876.46
#2006-09-20| 877.53
#2006-09-21| 881.94
#2006-09-22| 876.08
#2006-09-25| 871.92
#2006-09-26| 875.24
#2006-09-27| 885.57
#2006-09-28| 886.94
#2006-09-29| 886.38
#2006-10-02| 891.96
#2006-10-03| 888.42
#2006-10-04| 887.04
#2006-10-05| 897.13
#2006-10-06| 891.55
#2006-10-09| 891.77
#2006-10-10| 893.16
#2006-10-11| 893.03
#2006-10-12| 896.94
#2006-10-13| 900.62
#2006-10-16| 906.86
#2006-10-17| 901.23
#2006-10-18| 905.30
#2006-10-19| 909.98
#2006-10-20| 913.08
#2006-10-23| 912.80
#2006-10-24| 913.39
#2006-10-25| 917.83
#2006-10-26| 924.44
#2006-10-27| 924.70
#2006-10-30| 918.35
#2006-10-31| 922.14
#2006-11-01| 927.39
#2006-11-02| 924.76
#2006-11-03| 923.49
#2006-11-06| 929.63
#2006-11-07| 939.41
#2006-11-08| 933.68
#2006-11-09| 934.27
#2006-11-10| 936.89
#2006-11-13| 933.44
#2006-11-14| 937.55
#2006-11-15| 940.14
#2006-11-16| 940.68
#2006-11-17| 936.02
#2006-11-20| 931.20
#2006-11-21| 934.74
#2006-11-22| 946.51
#2006-11-23| .
#2006-11-24| 948.10
#2006-11-27| 942.66
#2006-11-28| 938.59
#2006-11-29| 952.62
#2006-11-30| 959.10
#2006-12-01| 959.85
#2006-12-04| 963.11
#2006-12-05| 967.87
#2006-12-06| 971.75
#2006-12-07| 974.26
#2006-12-08| 972.54
#2006-12-11| 969.99
#2006-12-12| 972.38
#2006-12-13| 975.27
#2006-12-14| 980.49
#2006-12-15| 981.95
#2006-12-18| 982.07
#2006-12-19| 977.34
#2006-12-20| 984.96
#2006-12-21| 984.01
#2006-12-22| 981.59
#2006-12-25| .
#2006-12-26| 980.67
#2006-12-27| 990.26
#2006-12-28| 992.77
#2006-12-29| 993.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1003.74
#2007-01-04| 995.45
#2007-01-05| 982.96
#2007-01-08| 981.38
#2007-01-09| 980.82
#2007-01-10| 968.30
#2007-01-11| 975.08
#2007-01-12| 985.93
#2007-01-15| .
#2007-01-16| 991.30
#2007-01-17| 992.60
#2007-01-18| 993.47
#2007-01-19| 996.55
#2007-01-22| 998.68
#2007-01-23|1002.10
#2007-01-24|1006.70
#2007-01-25|1003.79
#2007-01-26| 993.81
#2007-01-29| 995.01
#2007-01-30| 999.45
#2007-01-31| 998.44
#2007-02-01|1011.33
#2007-02-02|1013.72
#2007-02-05|1011.26
#2007-02-06|1017.57
#2007-02-07|1022.30
#2007-02-08|1016.52
#2007-02-09|1019.24
#2007-02-12|1011.24
#2007-02-13|1016.68
#2007-02-14|1031.41
#2007-02-15|1037.30
#2007-02-16|1035.65
#2007-02-19| .
#2007-02-20|1037.19
#2007-02-21|1031.92
#2007-02-22|1035.63
#2007-02-23|1040.87
#2007-02-26|1044.92
#2007-02-27|1026.17
#2007-02-28|1004.30
#2007-03-01| 994.01
#2007-03-02| 990.66
#2007-03-05| 965.98
#2007-03-06| 979.91
#2007-03-07| 985.69
#2007-03-08| 998.44
#2007-03-09|1000.63
#2007-03-12|1005.64
#2007-03-13| 998.52
#2007-03-14| 975.15
#2007-03-15| 990.86
#2007-03-16| 992.69
#2007-03-19|1004.03
#2007-03-20|1011.02
#2007-03-21|1015.81
#2007-03-22|1033.13
#2007-03-23|1034.96
#2007-03-26|1032.64
#2007-03-27|1031.03
#2007-03-28|1026.93
#2007-03-29|1032.25
#2007-03-30|1032.67
#2007-04-02|1033.92
#2007-04-03|1043.52
#2007-04-04|1051.14
#2007-04-05|1054.33
#2007-04-06| .
#2007-04-09|1053.29
#2007-04-10|1062.60
#2007-04-11|1062.70
#2007-04-12|1062.20
#2007-04-13|1065.33
#2007-04-16|1078.61
#2007-04-17|1079.82
#2007-04-18|1081.01
#2007-04-19|1073.52
#2007-04-20|1083.80
#2007-04-23|1082.82
#2007-04-24|1080.17
#2007-04-25|1084.89
#2007-04-26|1084.25
#2007-04-27|1080.96
#2007-04-30|1080.83
#2007-05-01|1076.55
#2007-05-02|1081.87
#2007-05-03|1084.21
#2007-05-04|1092.78
#2007-05-07|1100.13
#2007-05-08|1089.43
#2007-05-09|1095.00
#2007-05-10|1087.16
#2007-05-11|1087.86
#2007-05-14|1090.94
#2007-05-15|1091.89
#2007-05-16|1091.29
#2007-05-17|1088.61
#2007-05-18|1093.08
#2007-05-21|1094.46
#2007-05-22|1097.66
#2007-05-23|1104.73
#2007-05-24|1094.95
#2007-05-25|1092.78
#2007-05-28| .
#2007-05-29|1099.21
#2007-05-30|1093.11
#2007-05-31|1106.20
#2007-06-01|1114.84
#2007-06-04|1118.39
#2007-06-05|1117.50
#2007-06-06|1105.12
#2007-06-07|1094.95
#2007-06-08|1083.08
#2007-06-11|1089.91
#2007-06-12|1084.94
#2007-06-13|1084.18
#2007-06-14|1099.23
#2007-06-15|1113.55
#2007-06-18|1118.74
#2007-06-19|1117.62
#2007-06-20|1121.60
#2007-06-21|1115.78
#2007-06-22|1112.86
#2007-06-25|1109.85
#2007-06-26|1106.05
#2007-06-27|1097.53
#2007-06-28|1109.98
#2007-06-29|1117.68
#2007-07-02|1127.28
#2007-07-03|1136.24
#2007-07-04| .
#2007-07-05|1138.15
#2007-07-06|1143.93
#2007-07-09|1151.23
#2007-07-10|1150.12
#2007-07-11|1147.41
#2007-07-12|1156.45
#2007-07-13|1165.75
#2007-07-16|1165.97
#2007-07-17|1163.14
#2007-07-18|1153.53
#2007-07-19|1164.38
#2007-07-20|1163.29
#2007-07-23|1166.07
#2007-07-24|1158.80
#2007-07-25|1144.24
#2007-07-26|1121.46
#2007-07-27|1100.51
#2007-07-30|1103.92
#2007-07-31|1120.70
#2007-08-01|1096.67
#2007-08-02|1101.65
#2007-08-03|1100.38
#2007-08-06|1089.37
#2007-08-07|1094.78
#2007-08-08|1116.81
#2007-08-09|1101.83
#2007-08-10|1068.40
#2007-08-13|1079.50
#2007-08-14|1068.61
#2007-08-15|1050.30
#2007-08-16|1011.84
#2007-08-17|1016.39
#2007-08-20|1035.56
#2007-08-21|1039.34
#2007-08-22|1055.40
#2007-08-23|1069.74
#2007-08-24|1074.83
#2007-08-27|1082.71
#2007-08-28|1071.57
#2007-08-29|1069.77
#2007-08-30|1079.76
#2007-08-31|1098.66
#2007-09-03| .
#2007-09-04|1102.96
#2007-09-05|1093.21
#2007-09-06|1099.15
#2007-09-07|1090.99
#2007-09-10|1079.66
#2007-09-11|1093.76
#2007-09-12|1098.35
#2007-09-13|1102.58
#2007-09-14|1100.72
#2007-09-17|1089.41
#2007-09-18|1093.30
#2007-09-19|1130.05
#2007-09-20|1137.30
#2007-09-21|1138.79
#2007-09-24|1144.12
#2007-09-25|1141.06
#2007-09-26|1146.54
#2007-09-27|1162.31
#2007-09-28|1168.37
#2007-10-01|1175.99
#2007-10-02|1183.66
#2007-10-03|1184.10
#2007-10-04|1180.61
#2007-10-05|1191.12
#2007-10-08|1185.84
#2007-10-09|1194.71
#2007-10-10|1202.32
#2007-10-11|1216.18
#2007-10-12|1208.20
#2007-10-15|1208.12
#2007-10-16|1192.42
#2007-10-17|1196.63
#2007-10-18|1199.10
#2007-10-19|1188.06
#2007-10-22|1163.60
#2007-10-23|1184.72
#2007-10-24|1180.52
#2007-10-25|1194.65
#2007-10-26|1212.69
#2007-10-29|1229.22
#2007-10-30|1225.78
#2007-10-31|1235.95
#2007-11-01|1225.79
#2007-11-02|1213.77
#2007-11-05|1199.17
#2007-11-06|1210.38
#2007-11-07|1212.14
#2007-11-08|1197.72
#2007-11-09|1186.16
#2007-11-12|1163.07
#2007-11-13|1168.23
#2007-11-14|1189.70
#2007-11-15|1174.94
#2007-11-16|1161.79
#2007-11-19|1145.16
#2007-11-20|1157.02
#2007-11-21|1129.96
#2007-11-22| .
#2007-11-23|1141.85
#2007-11-26|1150.62
#2007-11-27|1145.91
#2007-11-28|1157.83
#2007-11-29|1172.77
#2007-11-30|1182.69
#2007-12-03|1180.76
#2007-12-04|1175.85
#2007-12-05|1185.78
#2007-12-06|1189.98
#2007-12-07|1197.64
#2007-12-10|1201.68
#2007-12-11|1202.52
#2007-12-12|1198.82
#2007-12-13|1169.15
#2007-12-14|1155.10
#2007-12-17|1125.89
#2007-12-18|1126.70
#2007-12-19|1123.39
#2007-12-20|1122.94
#2007-12-21|1138.07
#2007-12-24|1145.64
#2007-12-25| .
#2007-12-26|1156.10
#2007-12-27|1160.80
#2007-12-28|1164.02
#2007-12-31|1164.37
#2008-01-01| .
#2008-01-02|1163.17
#2008-01-03|1157.90
#2008-01-04|1143.80
#2008-01-07|1130.55
#2008-01-08|1135.99
#2008-01-09|1130.52
#2008-01-10|1122.79
#2008-01-11|1117.47
#2008-01-14|1124.66
#2008-01-15|1101.84
#2008-01-16|1069.49
#2008-01-17|1070.54
#2008-01-18|1061.12
#2008-01-21| .
#2008-01-22| 992.75
#2008-01-23| 989.08
#2008-01-24|1030.25
#2008-01-25|1049.48
#2008-01-28|1034.84
#2008-01-29|1049.16
#2008-01-30|1040.35
#2008-01-31|1045.63
#2008-02-01|1065.06
#2008-02-04|1075.78
#2008-02-05|1046.87
#2008-02-06|1035.29
#2008-02-07|1017.96
#2008-02-08|1016.87
#2008-02-11|1008.41
#2008-02-12|1032.37
#2008-02-13|1031.92
#2008-02-14|1050.06
#2008-02-15|1043.54
#2008-02-18| .
#2008-02-19|1063.17
#2008-02-20|1041.76
#2008-02-21|1059.38
#2008-02-22|1053.76
#2008-02-25|1068.59
#2008-02-26|1081.29
#2008-02-27|1099.06
#2008-02-28|1091.78
#2008-02-29|1077.57
#2008-03-03|1057.28
#2008-03-04|1048.81
#2008-03-05|1058.61
#2008-03-06|1060.48
#2008-03-07|1040.52
#2008-03-10|1026.04
#2008-03-11|1035.38
#2008-03-12|1055.97
#2008-03-13|1040.36
#2008-03-14|1033.34
#2008-03-17|1000.21
#2008-03-18|1022.29
#2008-03-19|1017.84
#2008-03-20|1001.67
#2008-03-21| .
#2008-03-24|1007.73
#2008-03-25|1045.71
#2008-03-26|1052.89
#2008-03-27|1058.88
#2008-03-28|1059.92
#2008-03-31|1055.51
#2008-04-01|1063.81
#2008-04-02|1083.80
#2008-04-03|1087.18
#2008-04-04|1093.77
#2008-04-07|1102.92
#2008-04-08|1091.55
#2008-04-09|1087.27
#2008-04-10|1087.37
#2008-04-11|1085.57
#2008-04-14|1072.60
#2008-04-15|1076.20
#2008-04-16|1097.89
#2008-04-17|1096.86
#2008-04-18|1100.19
#2008-04-21|1112.50
#2008-04-22|1110.90
#2008-04-23|1112.82
#2008-04-24|1103.94
#2008-04-25|1113.43
#2008-04-28|1120.17
#2008-04-29|1113.26
#2008-04-30|1116.47
#2008-05-01|1111.54
#2008-05-02|1127.86
#2008-05-05|1131.13
#2008-05-06|1133.01
#2008-05-07|1129.18
#2008-05-08|1127.55
#2008-05-09|1116.22
#2008-05-12|1123.09
#2008-05-13|1125.42
#2008-05-14|1128.82
#2008-05-15|1138.31
#2008-05-16|1151.34
#2008-05-19|1158.99
#2008-05-20|1147.93
#2008-05-21|1145.65
#2008-05-22|1142.44
#2008-05-23|1132.40
#2008-05-26| .
#2008-05-27|1120.09
#2008-05-28|1118.73
#2008-05-29|1121.69
#2008-05-30|1129.23
#2008-06-02|1125.90
#2008-06-03|1119.68
#2008-06-04|1112.81
#2008-06-05|1113.83
#2008-06-06|1113.50
#2008-06-09|1100.74
#2008-06-10|1074.30
#2008-06-11|1068.57
#2008-06-12|1058.49
#2008-06-13|1058.84
#2008-06-16|1068.77
#2008-06-17|1076.30
#2008-06-18|1069.51
#2008-06-19|1057.48
#2008-06-20|1048.42
#2008-06-23|1037.53
#2008-06-24|1035.70
#2008-06-25|1042.46
#2008-06-26|1036.19
#2008-06-27|1027.42
#2008-06-30|1030.71
#2008-07-01|1013.68
#2008-07-02|1008.33
#2008-07-03| 998.50
#2008-07-04| .
#2008-07-07| 999.83
#2008-07-08| 984.49
#2008-07-09|1000.70
#2008-07-10| 993.00
#2008-07-11| 986.80
#2008-07-14| 987.56
#2008-07-15| 970.88
#2008-07-16| 968.36
#2008-07-17| 989.76
#2008-07-18| 990.84
#2008-07-21|1001.32
#2008-07-22|1001.16
#2008-07-23|1012.43
#2008-07-24|1006.35
#2008-07-25| 994.28
#2008-07-28| 991.61
#2008-07-29| 980.99
#2008-07-30| 996.30
#2008-07-31| 998.12
#2008-08-01| 985.04
#2008-08-04| 973.62
#2008-08-05| 977.75
#2008-08-06| 986.67
#2008-08-07| 980.32
#2008-08-08| 967.30
#2008-08-11| 976.26
#2008-08-12| 968.38
#2008-08-13| 949.35
#2008-08-14| 952.71
#2008-08-15| 944.79
#2008-08-18| 944.30
#2008-08-19| 923.79
#2008-08-20| 931.13
#2008-08-21| 931.73
#2008-08-22| 935.09
#2008-08-25| 934.49
#2008-08-26| 926.49
#2008-08-27| 932.07
#2008-08-28| 939.99
#2008-08-29| 948.71
#2008-09-01| .
#2008-09-02| 931.82
#2008-09-03| 919.02
#2008-09-04| 897.98
#2008-09-05| 875.12
#2008-09-08| 901.03
#2008-09-09| 884.41
#2008-09-10| 874.08
#2008-09-11| 857.76
#2008-09-12| 879.10
#2008-09-15| 857.59
#2008-09-16| 825.96
#2008-09-17| 816.00
#2008-09-18| 813.44
#2008-09-19| 873.91
#2008-09-22| 880.34
#2008-09-23| 869.19
#2008-09-24| 864.62
#2008-09-25| 871.56
#2008-09-26| 856.68
#2008-09-29| 814.17
#2008-09-30| 801.29
#2008-10-01| 806.98
#2008-10-02| 786.21
#2008-10-03| 787.47
#2008-10-06| 725.09
#2008-10-07| 721.73
#2008-10-08| 672.64
#2008-10-09| 670.27
#2008-10-10| 619.65
#2008-10-13| 666.27
#2008-10-14| 703.47
#2008-10-15| 667.24
#2008-10-16| 619.71
#2008-10-17| 633.52
#2008-10-20| 653.07
#2008-10-21| 652.36
#2008-10-22| 609.86
#2008-10-23| 599.19
#2008-10-24| 563.86
#2008-10-27| 534.56
#2008-10-28| 550.23
#2008-10-29| 593.00
#2008-10-30| 620.75
#2008-10-31| 621.25
#2008-11-03| 632.47
#2008-11-04| 662.93
#2008-11-05| 667.01
#2008-11-06| 622.74
#2008-11-07| 625.28
#2008-11-10| 638.91
#2008-11-11| 607.08
#2008-11-12| 592.20
#2008-11-13| 580.24
#2008-11-14| 588.22
#2008-11-17| 577.20
#2008-11-18| 570.58
#2008-11-19| 555.74
#2008-11-20| 529.64
#2008-11-21| 527.56
#2008-11-24| 559.72
#2008-11-25| 575.10
#2008-11-26| 574.24
#2008-11-27| .
#2008-11-28| 587.86
#2008-12-01| 565.25
#2008-12-02| 562.58
#2008-12-03| 566.41
#2008-12-04| 565.20
#2008-12-05| 551.94
#2008-12-08| 590.53
#2008-12-09| 594.83
#2008-12-10| 606.33
#2008-12-11| 614.98
#2008-12-12| 599.51
#2008-12-15| 614.98
#2008-12-16| 619.15
#2008-12-17| 638.71
#2008-12-18| 643.06
#2008-12-19| 625.89
#2008-12-22| 617.37
#2008-12-23| 613.62
#2008-12-24| 610.56
#2008-12-25| .
#2008-12-26| 613.27
#2008-12-29| 624.30
#2008-12-30| 630.54
#2008-12-31| 627.65
#2009-01-01| .
#2009-01-02| 642.22
#2009-01-05| 646.19
#2009-01-06| 646.71
#2009-01-07| 650.43
#2009-01-08| 642.13
#2009-01-09| 635.19
#2009-01-12| 621.84
#2009-01-13| 604.94
#2009-01-14| 592.01
#2009-01-15| 577.00
#2009-01-16| 589.75
#2009-01-19| .
#2009-01-20| 564.58
#2009-01-21| 561.07
#2009-01-22| 560.94
#2009-01-23| 549.46
#2009-01-26| 565.98
#2009-01-27| 575.07
#2009-01-28| 588.04
#2009-01-29| 581.70
#2009-01-30| 571.80
#2009-02-02| 558.27
#2009-02-03| 569.48
#2009-02-04| 579.31
#2009-02-05| 576.42
#2009-02-06| 587.79
#2009-02-09| 594.94
#2009-02-10| 585.55
#2009-02-11| 580.01
#2009-02-12| 568.02
#2009-02-13| 575.59
#2009-02-16| .
#2009-02-17| 545.56
#2009-02-18| 540.08
#2009-02-19| 545.00
#2009-02-20| 527.46
#2009-02-23| 528.39
#2009-02-24| 519.77
#2009-02-25| 520.88
#2009-02-26| 525.91
#2009-02-27| 521.17
#2009-03-02| 496.85
#2009-03-03| 490.09
#2009-03-04| 502.82
#2009-03-05| 495.24
#2009-03-06| 491.67
#2009-03-09| 485.01
#2009-03-10| 503.10
#2009-03-11| 510.33
#2009-03-12| 509.47
#2009-03-13| 521.02
#2009-03-16| 535.34
#2009-03-17| 536.17
#2009-03-18| 539.11
#2009-03-19| 562.69
#2009-03-20| 556.35
#2009-03-23| 574.40
#2009-03-24| 578.30
#2009-03-25| 581.92
#2009-03-26| 588.16
#2009-03-27| 578.48
#2009-03-30| 553.28
#2009-03-31| 563.15
#2009-04-01| 571.38
#2009-04-02| 604.08
#2009-04-03| 602.45
#2009-04-06| 601.55
#2009-04-07| 594.84
#2009-04-08| 590.57
#2009-04-09| 605.93
#2009-04-10| .
#2009-04-13| 611.85
#2009-04-14| 618.47
#2009-04-15| 614.40
#2009-04-16| 620.58
#2009-04-17| 623.32
#2009-04-20| 608.29
#2009-04-21| 604.86
#2009-04-22| 609.98
#2009-04-23| 615.29
#2009-04-24| 628.53
#2009-04-27| 623.78
#2009-04-28| 611.68
#2009-04-29| 628.26
#2009-04-30| 641.04
#2009-05-01| 641.25
#2009-05-04| 660.53
#2009-05-05| 664.89
#2009-05-06| 671.10
#2009-05-07| 679.86
#2009-05-08| 690.33
#2009-05-11| 689.72
#2009-05-12| 688.77
#2009-05-13| 677.51
#2009-05-14| 671.27
#2009-05-15| 679.79
#2009-05-18| 687.47
#2009-05-19| 704.06
#2009-05-20| 715.14
#2009-05-21| 704.18
#2009-05-22| 709.54
#2009-05-25| .
#2009-05-26| 712.10
#2009-05-27| 719.16
#2009-05-28| 714.71
#2009-05-29| 727.48
#2009-06-01| 746.82
#2009-06-02| 751.39
#2009-06-03| 740.78
#2009-06-04| 736.68
#2009-06-05| 735.13
#2009-06-08| 724.13
#2009-06-09| 729.80
#2009-06-10| 742.05
#2009-06-11| 749.05
#2009-06-12| 746.93
#2009-06-15| 727.42
#2009-06-16| 724.31
#2009-06-17| 714.09
#2009-06-18| 714.20
#2009-06-19| 721.00
#2009-06-22| 708.27
#2009-06-23| 702.57
#2009-06-24| 717.03
#2009-06-25| 714.94
#2009-06-26| 725.23
#2009-06-29| 729.27
#2009-06-30| 725.80
#2009-07-01| 736.03
#2009-07-02| 722.60
#2009-07-03| .
#2009-07-06| 710.92
#2009-07-07| 709.77
#2009-07-08| 698.34
#2009-07-09| 702.68
#2009-07-10| 697.38
#2009-07-13| 695.80
#2009-07-14| 708.59
#2009-07-15| 728.20
#2009-07-16| 733.83
#2009-07-17| 738.29
#2009-07-20| 752.12
#2009-07-21| 761.07
#2009-07-22| 761.15
#2009-07-23| 772.50
#2009-07-24| 773.95
#2009-07-27| 780.00
#2009-07-28| 778.86
#2009-07-29| 773.87
#2009-07-30| 785.78
#2009-07-31| 794.53
#2009-08-03| 814.06
#2009-08-04| 811.75
#2009-08-05| 806.71
#2009-08-06| 808.91
#2009-08-07| 804.43
#2009-08-10| 803.98
#2009-08-11| 798.90
#2009-08-12| 801.29
#2009-08-13| 814.99
#2009-08-14| 812.12
#2009-08-17| 786.25
#2009-08-18| 793.40
#2009-08-19| 794.95
#2009-08-20| 806.41
#2009-08-21| 816.30
#2009-08-24| 829.56
#2009-08-25| 830.65
#2009-08-26| 825.84
#2009-08-27| 821.38
#2009-08-28| 833.33
#2009-08-31| 827.15
#2009-09-01| 819.26
#2009-09-02| 809.65
#2009-09-03| 812.37
#2009-09-04| 819.71
#2009-09-07| .
#2009-09-08| 847.07
#2009-09-09| 852.41
#2009-09-10| 857.33
#2009-09-11| 864.35
#2009-09-14| 857.39
#2009-09-15| 858.43
#2009-09-16| 874.40
#2009-09-17| 882.25
#2009-09-18| 878.35
#2009-09-21| 869.19
#2009-09-22| 880.99
#2009-09-23| 880.91
#2009-09-24| 868.90
#2009-09-25| 865.29
#2009-09-28| 866.88
#2009-09-29| 867.46
#2009-09-30| 871.16
#2009-10-01| 859.35
#2009-10-02| 845.04
#2009-10-05| 848.64
#2009-10-06| 869.12
#2009-10-07| 870.03
#2009-10-08| 884.05
#2009-10-09| 883.95
#2009-10-12| 889.32
#2009-10-13| 887.08
#2009-10-14| 904.23
#2009-10-15| 907.41
#2009-10-16| 898.92
#2009-10-19| 911.54
#2009-10-20| 910.52
#2009-10-21| 912.21
#2009-10-22| 903.27
#2009-10-23| 902.70
#2009-10-26| 894.70
#2009-10-27| 882.95
#2009-10-28| 863.43
#2009-10-29| 870.69
#2009-10-30| 863.55
#2009-11-02| 862.17
#2009-11-03| 850.29
#2009-11-04| 868.50
#2009-11-05| 872.28
#2009-11-06| 877.32
#2009-11-09| 896.92
#2009-11-10| 896.42
#2009-11-11| 901.87
#2009-11-12| 894.63
#2009-11-13| 898.96
#2009-11-16| 913.66
#2009-11-17| 905.16
#2009-11-18| 907.88
#2009-11-19| 891.69
#2009-11-20| 886.23
#2009-11-23| 903.39
#2009-11-24| 896.07
#2009-11-25| 905.46
#2009-11-26| .
#2009-11-27| 878.28
#2009-11-30| 884.10
#2009-12-01| 905.95
#2009-12-02| 909.98
#2009-12-03| 914.34
#2009-12-04| 908.41
#2009-12-07| 905.34
#2009-12-08| 894.58
#2009-12-09| 887.05
#2009-12-10| 888.92
#2009-12-11| 890.57
#2009-12-14| 897.74
#2009-12-15| 891.86
#2009-12-16| 898.85
#2009-12-17| 880.44
#2009-12-18| 873.95
#2009-12-21| 878.50
#2009-12-22| 881.57
#2009-12-23| 889.88
#2009-12-24| 894.88
#2009-12-25| .
#2009-12-28| 900.61
#2009-12-29| 904.33
#2009-12-30| 897.14
#2009-12-31| 902.62
#2010-01-01| .
#2010-01-04| 918.88
#2010-01-05| 923.91
#2010-01-06| 925.47
#2010-01-07| 921.38
#2010-01-08| 925.77
#2010-01-11| 938.38
#2010-01-12| 934.25
#2010-01-13| 929.07
#2010-01-14| 935.46
#2010-01-15| 928.91
#2010-01-18| .
#2010-01-19| 930.16
#2010-01-20| 913.03
#2010-01-21| 901.61
#2010-01-22| 893.21
#2010-01-25| 888.49
#2010-01-26| 879.38
#2010-01-27| 870.32
#2010-01-28| 867.68
#2010-01-29| 863.37
#2010-02-01| 864.81
#2010-02-02| 875.47
#2010-02-03| 875.64
#2010-02-04| 853.84
#2010-02-05| 830.85
#2010-02-08| 831.97
#2010-02-09| 836.82
#2010-02-10| 839.65
#2010-02-11| 842.54
#2010-02-12| 842.34
#2010-02-15| .
#2010-02-16| 852.44
#2010-02-17| 863.11
#2010-02-18| 863.49
#2010-02-19| 854.64
#2010-02-22| 864.40
#2010-02-23| 859.89
#2010-02-24| 857.75
#2010-02-25| 845.91
#2010-02-26| 858.75
#2010-03-01| 862.79
#2010-03-02| 873.21
#2010-03-03| 884.03
#2010-03-04| 879.03
#2010-03-05| 889.38
#2010-03-08| 897.14
#2010-03-09| 895.41
#2010-03-10| 901.23
#2010-03-11| 900.95
#2010-03-12| 906.48
#2010-03-15| 898.07
#2010-03-16| 907.51
#2010-03-17| 917.36
#2010-03-18| 910.97
#2010-03-19| 907.97
#2010-03-22| 905.58
#2010-03-23| 909.92
#2010-03-24| 901.95
#2010-03-25| 904.42
#2010-03-26| 907.50
#2010-03-29| 914.77
#2010-03-30| 916.75
#2010-03-31| 918.47
#2010-04-01| 930.18
#2010-04-02| .
#2010-04-05| 932.15
#2010-04-06| 933.01
#2010-04-07| 933.67
#2010-04-08| 927.84
#2010-04-09| 939.02
#2010-04-12| 944.34
#2010-04-13| 938.58
#2010-04-14| 948.46
#2010-04-15| 951.13
#2010-04-16| 938.05
#2010-04-19| 924.17
#2010-04-20| 933.03
#2010-04-21| 932.27
#2010-04-22| 921.66
#2010-04-23| 925.61
#2010-04-26| 934.96
#2010-04-27| 918.75
#2010-04-28| 900.89
#2010-04-29| 909.46
#2010-04-30| 912.83
#2010-05-03| 905.82
#2010-05-04| 883.94
#2010-05-05| 868.51
#2010-05-06| 848.67
#2010-05-07| 824.31
#2010-05-10| 866.93
#2010-05-11| 856.54
#2010-05-12| 864.29
#2010-05-13| 868.22
#2010-05-14| 845.45
#2010-05-17| 830.75
#2010-05-18| 835.74
#2010-05-19| 813.84
#2010-05-20| 797.34
#2010-05-21| 799.33
#2010-05-24| 797.78
#2010-05-25| 770.04
#2010-05-26| 785.58
#2010-05-27| 806.05
#2010-05-28| 812.89
#2010-05-31| .
#2010-06-01| 809.53
#2010-06-02| 804.17
#2010-06-03| 819.11
#2010-06-04| 804.79
#2010-06-07| 785.85
#2010-06-08| 784.44
#2010-06-09| 794.50
#2010-06-10| 807.22
#2010-06-11| 812.97
#2010-06-14| 829.62
#2010-06-15| 835.38
#2010-06-16| 839.94
#2010-06-17| 842.71
#2010-06-18| 846.63
#2010-06-21| 861.42
#2010-06-22| 852.56
#2010-06-23| 843.22
#2010-06-24| 837.68
#2010-06-25| 830.96
#2010-06-28| 837.46
#2010-06-29| 812.97
#2010-06-30| 810.38
#2010-07-01| 803.96
#2010-07-02| 809.06
#2010-07-05| .
#2010-07-06| 827.03
#2010-07-07| 830.25
#2010-07-08| 841.85
#2010-07-09| 846.66
#2010-07-12| 846.98
#2010-07-13| 858.05
#2010-07-14| 864.50
#2010-07-15| 862.73
#2010-07-16| 854.08
#2010-07-19| 848.47
#2010-07-20| 847.55
#2010-07-21| 852.54
#2010-07-22| 865.10
#2010-07-23| 870.36
#2010-07-26| 878.15
#2010-07-27| 882.10
#2010-07-28| 885.14
#2010-07-29| 887.49
#2010-07-30| 882.66
#2010-08-02| 905.42
#2010-08-03| 908.87
#2010-08-04| 904.17
#2010-08-05| 906.14
#2010-08-06| 908.64
#2010-08-09| 913.20
#2010-08-10| 898.90
#2010-08-11| 876.16
#2010-08-12| 869.92
#2010-08-13| 870.51
#2010-08-16| 875.05
#2010-08-17| 882.80
#2010-08-18| 882.88
#2010-08-19| 879.97
#2010-08-20| 865.66
#2010-08-23| 867.28
#2010-08-24| 858.01
#2010-08-25| 847.06
#2010-08-26| 856.36
#2010-08-27| 860.18
#2010-08-30| 863.35
#2010-08-31| 859.77
#2010-09-01| 881.39
#2010-09-02| 885.76
#2010-09-03| 893.51
#2010-09-06| .
#2010-09-07| 892.99
#2010-09-08| 894.74
#2010-09-09| 902.56
#2010-09-10| 902.94
#2010-09-13| 918.67
#2010-09-14| 923.76
#2010-09-15| 923.63
#2010-09-16| 919.53
#2010-09-17| 920.33
#2010-09-20| 929.88
#2010-09-21| 930.12
#2010-09-22| 935.78
#2010-09-23| 932.80
#2010-09-24| 943.04
#2010-09-27| 946.59
#2010-09-28| 948.30
#2010-09-29| 951.77
#2010-09-30| 949.14
#2010-10-01| 954.83
#2010-10-04| 950.80
#2010-10-05| 964.80
#2010-10-06| 975.37
#2010-10-07| 977.55
#2010-10-08| 976.31
#2010-10-11| 978.83
#2010-10-12| 970.51
#2010-10-13| 986.70
#2010-10-14| 996.98
#2010-10-15| 991.37
#2010-10-18| 989.16
#2010-10-19| 976.38
#2010-10-20| 984.58
#2010-10-21| 988.97
#2010-10-22| 985.09
#2010-10-25| 993.42
#2010-10-26| 986.57
#2010-10-27| 973.38
#2010-10-28| 981.72
#2010-10-29| 982.62
#2010-11-01| 987.23
#2010-11-02| 995.10
#2010-11-03| 995.08
#2010-11-04|1019.53
#2010-11-05|1019.21
#2010-11-08|1015.65
#2010-11-09|1019.13
#2010-11-10|1004.05
#2010-11-11|1002.05
#2010-11-12| 993.08
#2010-11-15| 990.77
#2010-11-16| 973.12
#2010-11-17| 973.03
#2010-11-18| 988.82
#2010-11-19| 988.24
#2010-11-22| 985.64
#2010-11-23| 965.81
#2010-11-24| 968.70
#2010-11-25| .
#2010-11-26| 957.27
#2010-11-29| 947.56
#2010-11-30| 942.86
#2010-12-01| 959.21
#2010-12-02| 978.39
#2010-12-03| 989.64
#2010-12-06| 988.57
#2010-12-07| 995.38
#2010-12-08| 986.77
#2010-12-09| 989.09
#2010-12-10| 990.43
#2010-12-13|1002.55
#2010-12-14|1006.75
#2010-12-15| 999.05
#2010-12-16| 993.04
#2010-12-17| 990.94
#2010-12-20| 990.87
#2010-12-21|1002.10
#2010-12-22|1002.89
#2010-12-23|1003.94
#2010-12-24| .
#2010-12-27|1002.02
#2010-12-28|1004.23
#2010-12-29|1010.71
#2010-12-30|1011.98
#2010-12-31|1017.86
#2011-01-03|1021.74
#2011-01-04|1025.51
#2011-01-05|1015.08
#2011-01-06|1013.93
#2011-01-07|1009.83
#2011-01-10|1001.37
#2011-01-11|1007.37
#2011-01-12|1023.94
#2011-01-13|1034.19
#2011-01-14|1032.02
#2011-01-17| .
#2011-01-18|1038.16
#2011-01-19|1039.20
#2011-01-20|1020.16
#2011-01-21|1025.43
#2011-01-24|1031.29
#2011-01-25|1030.10
#2011-01-26|1036.20
#2011-01-27|1037.61
#2011-01-28|1025.16
#2011-01-31|1023.68
#2011-02-01|1038.13
#2011-02-02|1044.14
#2011-02-03|1037.84
#2011-02-04|1037.55
#2011-02-07|1041.79
#2011-02-08|1047.35
#2011-02-09|1040.69
#2011-02-10|1028.54
#2011-02-11|1028.08
#2011-02-14|1033.90
#2011-02-15|1035.38
#2011-02-16|1039.61
#2011-02-17|1046.19
#2011-02-18|1050.98
#2011-02-21| .
#2011-02-22|1033.74
#2011-02-23|1028.09
#2011-02-24|1021.94
#2011-02-25|1032.48
#2011-02-28|1042.48
#2011-03-01|1044.36
#2011-03-02|1039.53
#2011-03-03|1046.28
#2011-03-04|1050.24
#2011-03-07|1045.20
#2011-03-08|1042.72
#2011-03-09|1043.63
#2011-03-10|1024.44
#2011-03-11|1018.35
#2011-03-14|1008.09
#2011-03-15| 975.00
#2011-03-16| 978.35
#2011-03-17| 989.24
#2011-03-18| 997.51
#2011-03-21|1011.94
#2011-03-22|1021.71
#2011-03-23|1020.90
#2011-03-24|1031.38
#2011-03-25|1033.77
#2011-03-28|1030.43
#2011-03-29|1029.84
#2011-03-30|1042.11
#2011-03-31|1045.24
#2011-04-01|1051.43
#2011-04-04|1058.74
#2011-04-05|1056.45
#2011-04-06|1063.32
#2011-04-07|1060.56
#2011-04-08|1071.40
#2011-04-11|1070.05
#2011-04-12|1055.21
#2011-04-13|1062.78
#2011-04-14|1060.23
#2011-04-15|1058.91
#2011-04-18|1039.44
#2011-04-19|1043.68
#2011-04-20|1069.70
#2011-04-21|1080.80
#2011-04-22| .
#2011-04-25|1078.55
#2011-04-26|1082.13
#2011-04-27|1083.18
#2011-04-28|1095.92
#2011-04-29|1098.95
#2011-05-02|1104.81
#2011-05-03|1093.92
#2011-05-04|1083.72
#2011-05-05|1071.55
#2011-05-06|1072.95
#2011-05-09|1062.75
#2011-05-10|1072.37
#2011-05-11|1072.34
#2011-05-12|1057.71
#2011-05-13|1054.92
#2011-05-16|1050.00
#2011-05-17|1040.54
#2011-05-18|1049.66
#2011-05-19|1052.02
#2011-05-20|1047.80
#2011-05-23|1023.44
#2011-05-24|1029.59
#2011-05-25|1029.02
#2011-05-26|1037.81
#2011-05-27|1051.90
#2011-05-30| .
#2011-05-31|1068.21
#2011-06-01|1066.96
#2011-06-02|1054.58
#2011-06-03|1055.05
#2011-06-06|1051.15
#2011-06-07|1054.97
#2011-06-08|1044.53
#2011-06-09|1044.41
#2011-06-10|1030.02
#2011-06-13|1029.38
#2011-06-14|1041.31
#2011-06-15|1027.73
#2011-06-16|1010.39
#2011-06-17|1016.39
#2011-06-20|1010.73
#2011-06-21|1025.68
#2011-06-22|1028.95
#2011-06-23|1006.99
#2011-06-24|1012.44
#2011-06-27|1011.87
#2011-06-28|1020.67
#2011-06-29|1037.16
#2011-06-30|1052.90
#2011-07-01|1059.23
#2011-07-04| .
#2011-07-05|1064.90
#2011-07-06|1058.23
#2011-07-07|1063.94
#2011-07-08|1058.37
#2011-07-11|1034.70
#2011-07-12|1022.99
#2011-07-13|1039.67
#2011-07-14|1033.65
#2011-07-15|1030.94
#2011-07-18|1015.79
#2011-07-19|1027.14
#2011-07-20|1038.44
#2011-07-21|1052.17
#2011-07-22|1060.71
#2011-07-25|1054.74
#2011-07-26|1062.56
#2011-07-27|1051.51
#2011-07-28|1044.85
#2011-07-29|1041.24
#2011-08-01|1037.00
#2011-08-02|1018.55
#2011-08-03|1000.52
#2011-08-04| 967.20
#2011-08-05| 943.25
#2011-08-08| 906.86
#2011-08-09| 904.92
#2011-08-10| 897.33
#2011-08-11| 909.82
#2011-08-12| 924.01
#2011-08-15| 943.19
#2011-08-16| 941.90
#2011-08-17| 947.46
#2011-08-18| 912.10
#2011-08-19| 896.54
#2011-08-22| 894.53
#2011-08-23| 906.61
#2011-08-24| 908.21
#2011-08-25| 901.92
#2011-08-26| 901.47
#2011-08-29| 921.40
#2011-08-30| 927.69
#2011-08-31| 946.50
#2011-09-01| 946.58
#2011-09-02| 928.84
#2011-09-05| .
#2011-09-06| 885.91
#2011-09-07| 908.04
#2011-09-08| 911.97
#2011-09-09| 886.31
#2011-09-12| 861.79
#2011-09-13| 867.22
#2011-09-14| 866.43
#2011-09-15| 885.47
#2011-09-16| 894.27
#2011-09-19| 871.45
#2011-09-20| 879.30
#2011-09-21| 869.94
#2011-09-22| 823.42
#2011-09-23| 820.70
#2011-09-26| 817.20
#2011-09-27| 855.90
#2011-09-28| 852.16
#2011-09-29| 856.60
#2011-09-30| 840.14
#2011-10-03| 819.51
#2011-10-04| 799.19
#2011-10-05| 811.83
#2011-10-06| 837.68
#2011-10-07| 851.80
#2011-10-10| 868.76
#2011-10-11| 873.79
#2011-10-12| 889.32
#2011-10-13| 886.56
#2011-10-14| 894.15
#2011-10-17| 893.97
#2011-10-18| 881.01
#2011-10-19| 890.43
#2011-10-20| 871.71
#2011-10-21| 892.26
#2011-10-24| 909.44
#2011-10-25| 907.98
#2011-10-26| 906.45
#2011-10-27| 947.95
#2011-10-28| 955.79
#2011-10-31| 928.33
#2011-11-01| 892.86
#2011-11-02| 900.48
#2011-11-03| 905.68
#2011-11-04| 910.48
#2011-11-07| 907.91
#2011-11-08| 911.88
#2011-11-09| 897.33
#2011-11-10| 883.12
#2011-11-11| 903.38
#2011-11-14| 899.26
#2011-11-15| 889.56
#2011-11-16| 885.46
#2011-11-17| 877.90
#2011-11-18| 867.69
#2011-11-21| 844.06
#2011-11-22| 841.85
#2011-11-23| 823.85
#2011-11-24| .
#2011-11-25| 818.39
#2011-11-28| 844.08
#2011-11-29| 852.67
#2011-11-30| 877.35
#2011-12-01| 886.65
#2011-12-02| 891.71
#2011-12-05| 899.39
#2011-12-06| 888.66
#2011-12-07| 892.74
#2011-12-08| 879.73
#2011-12-09| 878.77
#2011-12-12| 865.78
#2011-12-13| 860.02
#2011-12-14| 842.36
#2011-12-15| 842.57
#2011-12-16| 845.57
#2011-12-19| 837.07
#2011-12-20| 851.83
#2011-12-21| 854.68
#2011-12-22| 858.90
#2011-12-23| 864.56
#2011-12-26| .
#2011-12-27| 865.22
#2011-12-28| 855.01
#2011-12-29| 857.85
#2011-12-30| 867.00
#2012-01-02| .
#2012-01-03| 887.86
#2012-01-04| 884.31
#2012-01-05| 873.15
#2012-01-06| 867.83
#2012-01-09| 868.45
#2012-01-10| 883.67
#2012-01-11| 879.92
#2012-01-12| 883.39
#2012-01-13| 880.02
#2012-01-16| .
#2012-01-17| 894.91
#2012-01-18| 900.80
#2012-01-19| 912.61
#2012-01-20| 916.76
#2012-01-23| 924.92
#2012-01-24| 919.18
#2012-01-25| 919.99
#2012-01-26| 937.46
#2012-01-27| 934.29
#2012-01-30| 924.95
#2012-01-31| 931.59
#2012-02-01| 946.84
#2012-02-02| 952.73
#2012-02-03| 958.91
#2012-02-06| 958.95
#2012-02-07| 963.47
#2012-02-08| 968.67
#2012-02-09| 971.41
#2012-02-10| 956.28
#2012-02-13| 965.10
#2012-02-14| 957.90
#2012-02-15| 966.08
#2012-02-16| 960.29
#2012-02-17| 972.00
#2012-02-20| .
#2012-02-21| 979.92
#2012-02-22| 975.69
#2012-02-23| 976.85
#2012-02-24| 985.53
#2012-02-27| 979.08
#2012-02-28| 985.05
#2012-02-29| 986.61
#2012-03-01| 986.97
#2012-03-02| 984.17
#2012-03-05| 977.13
#2012-03-06| 952.75
#2012-03-07| 953.06
#2012-03-08| 971.69
#2012-03-09| 972.18
#2012-03-12| 967.98
#2012-03-13| 979.20
#2012-03-14| 978.13
#2012-03-15| 982.73
#2012-03-16| 989.04
#2012-03-19| 990.64
#2012-03-20| 980.25
#2012-03-21| 976.06
#2012-03-22| 970.84
#2012-03-23| 972.92
#2012-03-26| 979.22
#2012-03-27| 983.73
#2012-03-28| 975.67
#2012-03-29| 966.13
#2012-03-30| 973.62
#2012-04-02| 982.25
#2012-04-03| 979.88
#2012-04-04| 954.88
#2012-04-05| 953.25
#2012-04-06| .
#2012-04-09| 949.02
#2012-04-10| 936.28
#2012-04-11| 938.58
#2012-04-12| 950.27
#2012-04-13| 943.56
#2012-04-16| 940.74
#2012-04-17| 950.99
#2012-04-18| 951.71
#2012-04-19| 949.65
#2012-04-20| 953.53
#2012-04-23| 936.75
#2012-04-24| 943.56
#2012-04-25| 948.64
#2012-04-26| 953.54
#2012-04-27| 958.37
#2012-04-30| 958.66
#2012-05-01| 957.14
#2012-05-02| 955.36
#2012-05-03| 953.05
#2012-05-04| 941.37
#2012-05-07| 933.23
#2012-05-08| 923.13
#2012-05-09| 913.35
#2012-05-10| 917.69
#2012-05-11| 914.46
#2012-05-14| 897.52
#2012-05-15| 888.98
#2012-05-16| 875.89
#2012-05-17| 872.14
#2012-05-18| 858.68
#2012-05-21| 864.30
#2012-05-22| 874.94
#2012-05-23| 852.21
#2012-05-24| 857.25
#2012-05-25| 855.63
#2012-05-28| .
#2012-05-29| 868.04
#2012-05-30| 852.74
#2012-05-31| 850.09
#2012-06-01| 837.39
#2012-06-04| 832.21
#2012-06-05| 836.36
#2012-06-06| 853.49
#2012-06-07| 865.20
#2012-06-08| 855.36
#2012-06-11| 862.69
#2012-06-12| 861.37
#2012-06-13| 865.97
#2012-06-14| 863.76
#2012-06-15| 874.08
#2012-06-18| 878.37
#2012-06-19| 889.62
#2012-06-20| 896.02
#2012-06-21| 885.43
#2012-06-22| 874.26
#2012-06-25| 863.07
#2012-06-26| 862.06
#2012-06-27| 870.37
#2012-06-28| 868.73
#2012-06-29| 899.37
#2012-07-02| 904.35
#2012-07-03| 914.49
#2012-07-04| .
#2012-07-05| 907.50
#2012-07-06| 898.02
#2012-07-09| 890.74
#2012-07-10| 891.80
#2012-07-11| 890.97
#2012-07-12| 877.28
#2012-07-13| 888.54
#2012-07-16| 890.77
#2012-07-17| 890.74
#2012-07-18| 896.42
#2012-07-19| 907.12
#2012-07-20| 895.18
#2012-07-23| 872.77
#2012-07-24| 869.19
#2012-07-25| 867.00
#2012-07-26| 887.07
#2012-07-27| 903.40
#2012-07-30| 910.39
#2012-07-31| 911.99
#2012-08-01| 912.42
#2012-08-02| 900.99
#2012-08-03| 916.08
#2012-08-06| 928.20
#2012-08-07| 932.69
#2012-08-08| 933.39
#2012-08-09| 936.51
#2012-08-10| 935.02
#2012-08-13| 932.78
#2012-08-14| 935.50
#2012-08-15| 932.55
#2012-08-16| 939.18
#2012-08-17| 939.85
#2012-08-20| 939.33
#2012-08-21| 948.38
#2012-08-22| 940.62
#2012-08-23| 945.93
#2012-08-24| 938.91
#2012-08-27| 939.16
#2012-08-28| 935.49
#2012-08-29| 932.95
#2012-08-30| 924.50
#2012-08-31| 929.63
#2012-09-03| .
#2012-09-04| 925.31
#2012-09-05| 922.54
#2012-09-06| 936.34
#2012-09-07| 954.14
#2012-09-10| 953.30
#2012-09-11| 957.79
#2012-09-12| 964.32
#2012-09-13| 965.90
#2012-09-14| 991.65
#2012-09-17| 988.66
#2012-09-18| 982.37
#2012-09-19| 987.49
#2012-09-20| 977.37
#2012-09-21| 984.79
#2012-09-24| 979.28
#2012-09-25| 982.81
#2012-09-26| 964.95
#2012-09-27| 971.34
#2012-09-28| 966.79
#2012-10-01| 973.72
#2012-10-02| 974.31
#2012-10-03| 969.82
#2012-10-04| 976.25
#2012-10-05| 984.61
#2012-10-08| 974.37
#2012-10-09| 968.00
#2012-10-10| 962.10
#2012-10-11| 966.97
#2012-10-12| 967.09
#2012-10-15| 968.10
#2012-10-16| 981.39
#2012-10-17| 992.39
#2012-10-18| 994.79
#2012-10-19| 986.91
#2012-10-22| 985.68
#2012-10-23| 970.62
#2012-10-24| 971.64
#2012-10-25| 974.85
#2012-10-26| 970.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.38
#2012-11-01| 985.72
#2012-11-02| 987.19
#2012-11-05| 981.27
#2012-11-06| 985.64
#2012-11-07| 980.20
#2012-11-08| 972.37
#2012-11-09| 969.40
#2012-11-12| 966.61
#2012-11-13| 965.21
#2012-11-14| 960.10
#2012-11-15| 956.36
#2012-11-16| 949.50
#2012-11-19| 968.50
#2012-11-20| 968.89
#2012-11-21| 970.32
#2012-11-22| .
#2012-11-23| 988.29
#2012-11-26| 987.75
#2012-11-27| 989.00
#2012-11-28| 985.90
#2012-11-29| 998.43
#2012-11-30|1000.00
#2012-12-03|1004.40
#2012-12-04|1005.65
#2012-12-05|1008.89
#2012-12-06|1012.10
#2012-12-07|1012.25
#2012-12-10|1013.37
#2012-12-11|1019.29
#2012-12-12|1024.18
#2012-12-13|1025.31
#2012-12-14|1026.88
#2012-12-17|1028.05
#2012-12-18|1035.39
#2012-12-19|1045.07
#2012-12-20|1044.03
#2012-12-21|1036.65
#2012-12-24|1035.66
#2012-12-25|1037.07
#2012-12-26|1038.65
#2012-12-27|1041.11
#2012-12-28|1041.17
#2012-12-31|1040.55
#2013-01-01|1040.83
#2013-01-02|1059.27
#2013-01-03|1059.33
#2013-01-04|1060.14
#2013-01-07|1059.91
#2013-01-08|1054.99
#2013-01-09|1059.22
#2013-01-10|1067.36
#2013-01-11|1070.30
#2013-01-14|1071.52
#2013-01-15|1071.13
#2013-01-16|1066.48
#2013-01-17|1070.61
#2013-01-18|1072.63
#2013-01-21|1073.59
#2013-01-22|1074.33
#2013-01-23|1072.48
#2013-01-24|1074.92
#2013-01-25|1081.01
#2013-01-28|1077.62
#2013-01-29|1084.03
#2013-01-30|1086.20
#2013-01-31|1084.00
#2013-02-01|1090.43
#2013-02-04|1079.81
#2013-02-05|1075.31
#2013-02-06|1077.87
#2013-02-07|1070.80
#2013-02-08|1076.49
#2013-02-11|1071.31
#2013-02-12|1079.80
#2013-02-13|1081.80
#2013-02-14|1078.59
#2013-02-15|1075.04
#2013-02-18|1076.86
#2013-02-19|1084.28
#2013-02-20|1086.20
#2013-02-21|1065.91
#2013-02-22|1070.61
#2013-02-25|1074.66
#2013-02-26|1059.66
#2013-02-27|1065.55
#2013-02-28|1075.31
#2013-03-01|1068.52
#2013-03-04|1066.42
#2013-03-05|1078.38
#2013-03-06|1082.66
#2013-03-07|1083.84
#2013-03-08|1085.78
#2013-03-11|1089.59
#2013-03-12|1088.25
#2013-03-13|1081.83
#2013-03-14|1088.79
#2013-03-15|1094.04
#2013-03-18|1080.07
#2013-03-19|1076.26
#2013-03-20|1079.44
#2013-03-21|1077.51
#2013-03-22|1076.15
#2013-03-25|1074.67
#2013-03-26|1076.17
#2013-03-27|1073.66
#2013-03-28|1076.85
#2013-03-29|1077.28
#2013-04-01|1072.78
#2013-04-02|1076.87
#2013-04-03|1075.76
#2013-04-04|1065.91
#2013-04-05|1064.63
#2013-04-08|1067.67
#2013-04-09|1073.62
#2013-04-10|1088.64
#2013-04-11|1100.18
#2013-04-12|1094.40
#2013-04-15|1084.19
#2013-04-16|1080.38
#2013-04-17|1071.64
#2013-04-18|1067.62
#2013-04-19|1072.94
#2013-04-22|1075.54
#2013-04-23|1086.16
#2013-04-24|1096.50
#2013-04-25|1105.53
#2013-04-26|1105.46
#2013-04-29|1112.53
#2013-04-30|1121.56
#2013-05-01|1119.88
#2013-05-02|1113.82
#2013-05-03|1120.76
#2013-05-06|1119.33
#2013-05-07|1129.28
#2013-05-08|1141.85
#2013-05-09|1136.11
#2013-05-10|1129.18
#2013-05-13|1129.81
#2013-05-14|1131.72
#2013-05-15|1133.59
#2013-05-16|1135.30
#2013-05-17|1131.73
#2013-05-20|1140.83
#2013-05-21|1140.76
#2013-05-22|1140.10
#2013-05-23|1111.83
#2013-05-24|1112.34
#2013-05-27|1108.35
#2013-05-28|1112.61
#2013-05-29|1108.89
#2013-05-30|1105.46
#2013-05-31|1094.48
#2013-06-03|1087.59
#2013-06-04|1095.85
#2013-06-05|1083.02
#2013-06-06|1073.04
#2013-06-07|1077.77
#2013-06-10|1080.15
#2013-06-11|1074.32
#2013-06-12|1076.74
#2013-06-13|1065.52
#2013-06-14|1074.69
#2013-06-17|1084.81
#2013-06-18|1083.12
#2013-06-19|1086.60
#2013-06-20|1038.95
#2013-06-21|1031.51
#2013-06-24|1013.80
#2013-06-25|1018.40
#2013-06-26|1029.18
#2013-06-27|1040.74
#2013-06-28|1047.18
#2013-07-01|1056.12
#2013-07-02|1055.52
#2013-07-03|1044.44
#2013-07-04|1056.26
#2013-07-05|1047.29
#2013-07-08|1048.67
#2013-07-09|1056.42
#2013-07-10|1062.57
#2013-07-11|1084.11
#2013-07-12|1083.94
#2013-07-15|1087.15
#2013-07-16|1091.58
#2013-07-17|1093.37
#2013-07-18|1097.29
#2013-07-19|1096.53
#2013-07-22|1104.31
#2013-07-23|1108.61
#2013-07-24|1110.62
#2013-07-25|1104.72
#2013-07-26|1102.07
#2013-07-29|1093.16
#2013-07-30|1095.41
#2013-07-31|1090.90
#2013-08-01|1100.76
#2013-08-02|1111.80
#2013-08-05|1110.07
#2013-08-06|1111.84
#2013-08-07|1103.62
#2013-08-08|1111.64
#2013-08-09|1114.95
#2013-08-12|1113.64
#2013-08-13|1117.00
#2013-08-14|1123.86
#2013-08-15|1112.26
#2013-08-16|1115.97
#2013-08-19|1110.51
#2013-08-20|1101.05
#2013-08-21|1092.59
#2013-08-22|1092.30
#2013-08-23|1104.48
#2013-08-26|1102.94
#2013-08-27|1089.77
#2013-08-28|1078.78
#2013-08-29|1080.21
#2013-08-30|1075.61
#2013-09-02|1089.63
#2013-09-03|1090.81
#2013-09-04|1096.50
#2013-09-05|1098.76
#2013-09-06|1106.18
#2013-09-09|1118.29
#2013-09-10|1132.60
#2013-09-11|1137.88
#2013-09-12|1138.44
#2013-09-13|1135.75
#2013-09-16|1150.21
#2013-09-17|1146.02
#2013-09-18|1151.00
#2013-09-19|1173.48
#2013-09-20|1167.35
#2013-09-23|1166.08
#2013-09-24|1164.35
#2013-09-25|1163.90
#2013-09-26|1164.13
#2013-09-27|1165.41
#2013-09-30|1154.33
#2013-10-01|1160.54
#2013-10-02|1158.75
#2013-10-03|1160.44
#2013-10-04|1159.07
#2013-10-07|1152.51
#2013-10-08|1151.59
#2013-10-09|1146.72
#2013-10-10|1158.46
#2013-10-11|1169.23
#2013-10-14|1171.28
#2013-10-15|1174.51
#2013-10-16|1175.20
#2013-10-17|1189.34
#2013-10-18|1198.77
#2013-10-21|1201.36
#2013-10-22|1209.66
#2013-10-23|1201.61
#2013-10-24|1205.36
#2013-10-25|1199.43
#2013-10-28|1202.69
#2013-10-29|1202.00
#2013-10-30|1206.14
#2013-10-31|1196.91
#2013-11-01|1185.61
#2013-11-04|1188.57
#2013-11-05|1183.99
#2013-11-06|1190.42
#2013-11-07|1180.08
#2013-11-08|1171.34
#2013-11-11|1174.24
#2013-11-12|1173.61
#2013-11-13|1164.97
#2013-11-14|1177.50
#2013-11-15|1186.53
#2013-11-18|1198.08
#2013-11-19|1192.66
#2013-11-20|1188.71
#2013-11-21|1181.88
#2013-11-22|1186.55
#2013-11-25|1189.71
#2013-11-26|1187.07
#2013-11-27|1188.79
#2013-11-28|1195.03
#2013-11-29|1197.02
#2013-12-02|1189.68
#2013-12-03|1181.21
#2013-12-04|1170.00
#2013-12-05|1168.07
#2013-12-06|1174.12
#2013-12-09|1181.22
#2013-12-10|1180.19
#2013-12-11|1173.77
#2013-12-12|1159.73
#2013-12-13|1157.62
#2013-12-16|1162.94
#2013-12-17|1159.57
#2013-12-18|1168.27
#2013-12-19|1174.03
#2013-12-20|1178.04
#2013-12-23|1186.21
#2013-12-24|1186.24
#2013-12-25|1186.27
#2013-12-26|1189.55
#2013-12-27|1201.54
#2013-12-30|1206.06
#2013-12-31|1207.37
#2014-01-01|1207.45
#2014-01-02|1195.09
#2014-01-03|1194.75
#2014-01-06|1190.84
#2014-01-07|1191.45
#2014-01-08|1195.94
#2014-01-09|1188.99
#2014-01-10|1199.66
#2014-01-13|1204.33
#2014-01-14|1199.28
#2014-01-15|1204.15
#2014-01-16|1203.19
#2014-01-17|1204.50
#2014-01-20|1203.22
#2014-01-21|1203.17
#2014-01-22|1206.84
#2014-01-23|1200.35
#2014-01-24|1180.05
#2014-01-27|1163.40
#2014-01-28|1165.91
#2014-01-29|1169.58
#2014-01-30|1160.43
#2014-01-31|1156.36
#2014-02-03|1145.51
#2014-02-04|1131.34
#2014-02-05|1136.62
#2014-02-06|1151.55
#2014-02-07|1163.15
#2014-02-10|1167.80
#2014-02-11|1180.07
#2014-02-12|1186.54
#2014-02-13|1184.15
#2014-02-14|1190.45
#2014-02-17|1197.53
#2014-02-18|1203.00
#2014-02-19|1204.17
#2014-02-20|1195.54
#2014-02-21|1205.92
#2014-02-24|1209.21
#2014-02-25|1212.41
#2014-02-26|1206.72
#2014-02-27|1207.70
#2014-02-28|1215.03
#2014-03-03|1193.42
#2014-03-04|1206.38
#2014-03-05|1209.74
#2014-03-06|1220.20
#2014-03-07|1214.05
#2014-03-10|1205.98
#2014-03-11|1207.13
#2014-03-12|1194.81
#2014-03-13|1190.79
#2014-03-14|1177.93
#2014-03-17|1185.22
#2014-03-18|1193.88
#2014-03-19|1192.59
#2014-03-20|1177.62
#2014-03-21|1180.30
#2014-03-24|1179.72
#2014-03-25|1188.09
#2014-03-26|1198.10
#2014-03-27|1201.54
#2014-03-28|1209.28
#2014-03-31|1218.05
#2014-04-01|1223.59
#2014-04-02|1226.39
#2014-04-03|1224.38
#2014-04-04|1228.67
#2014-04-07|1220.85
#2014-04-08|1221.57
#2014-04-09|1224.52
#2014-04-10|1227.38
#2014-04-11|1213.83
#2014-04-14|1210.41
#2014-04-15|1202.64
#2014-04-16|1214.74
#2014-04-17|1221.40
#2014-04-18|1223.06
#2014-04-21|1220.99
#2014-04-22|1227.77
#2014-04-23|1226.83
#2014-04-24|1227.52
#2014-04-25|1221.63
#2014-04-28|1219.98
#2014-04-29|1227.57
#2014-04-30|1229.89
#2014-05-01|1233.62
#2014-05-02|1235.37
#2014-05-05|1234.23
#2014-05-06|1238.26
#2014-05-07|1231.40
#2014-05-08|1238.78
#2014-05-09|1232.45
#2014-05-12|1237.65
#2014-05-13|1243.08
#2014-05-14|1247.79
#2014-05-15|1241.31
#2014-05-16|1239.10
#2014-05-19|1238.38
#2014-05-20|1235.25
#2014-05-21|1236.98
#2014-05-22|1244.48
#2014-05-23|1247.43
#2014-05-26|1254.23
#2014-05-27|1251.62
#2014-05-28|1253.44
#2014-05-29|1256.48
#2014-05-30|1254.61
#2014-06-02|1257.48
#2014-06-03|1257.27
#2014-06-04|1256.75
#2014-06-05|1260.28
#2014-06-06|1269.26
#2014-06-09|1271.23
#2014-06-10|1272.36
#2014-06-11|1270.76
#2014-06-12|1271.78
#2014-06-13|1267.69
#2014-06-16|1265.18
#2014-06-17|1264.61
#2014-06-18|1266.56
#2014-06-19|1280.70
#2014-06-20|1275.01
#2014-06-23|1273.02
#2014-06-24|1272.59
#2014-06-25|1264.90
#2014-06-26|1266.89
#2014-06-27|1268.10
#2014-06-30|1273.12
#2014-07-01|1280.13
#2014-07-02|1284.75
#2014-07-03|1287.84
#2014-07-04|1287.32
#2014-07-07|1281.90
#2014-07-08|1273.60
#2014-07-09|1271.70
#2014-07-10|1262.56
#2014-07-11|1261.92
#2014-07-14|1271.63
#2014-07-15|1268.28
#2014-07-16|1275.74
#2014-07-17|1268.55
#2014-07-18|1266.69
#2014-07-21|1264.80
#2014-07-22|1274.96
#2014-07-23|1277.54
#2014-07-24|1280.23
#2014-07-25|1275.51
#2014-07-28|1275.28
#2014-07-29|1275.84
#2014-07-30|1269.91
#2014-07-31|1258.20
#2014-08-01|1249.35
#2014-08-04|1248.96
#2014-08-05|1243.42
#2014-08-06|1234.99
#2014-08-07|1230.39
#2014-08-08|1222.05
#2014-08-11|1237.15
#2014-08-12|1237.56
#2014-08-13|1243.53
#2014-08-14|1248.20
#2014-08-15|1246.97
#2014-08-18|1254.14
#2014-08-19|1259.85
#2014-08-20|1257.53
#2014-08-21|1261.93
#2014-08-22|1257.34
#2014-08-25|1263.83
#2014-08-26|1267.90
#2014-08-27|1271.54
#2014-08-28|1263.62
#2014-08-29|1264.40
#2014-09-01|1264.99
#2014-09-02|1263.46
#2014-09-03|1273.92
#2014-09-04|1271.14
#2014-09-05|1267.02
#2014-09-08|1262.53
#2014-09-09|1254.70
#2014-09-10|1250.53
#2014-09-11|1248.88
#2014-09-12|1245.36
#2014-09-15|1241.97
#2014-09-16|1238.44
#2014-09-17|1242.53
#2014-09-18|1244.44
#2014-09-19|1243.23
#2014-09-22|1233.91
#2014-09-23|1226.12
#2014-09-24|1226.71
#2014-09-25|1219.43
#2014-09-26|1214.60
#2014-09-29|1207.03
#2014-09-30|1204.73
#2014-10-01|1195.13
#2014-10-02|1178.86
#2014-10-03|1176.38
#2014-10-06|1187.37
#2014-10-07|1182.91
#2014-10-08|1173.56
#2014-10-09|1175.70
#2014-10-10|1152.36
#2014-10-13|1155.13
#2014-10-14|1150.79
#2014-10-15|1139.49
#2014-10-16|1129.93
#2014-10-17|1142.34
#2014-10-20|1150.04
#2014-10-21|1157.41
#2014-10-22|1166.10
#2014-10-23|1164.85
#2014-10-24|1166.54
#2014-10-27|1166.18
#2014-10-28|1176.71
#2014-10-29|1185.40
#2014-10-30|1182.37
#2014-10-31|1194.12
#2014-11-03|1181.83
#2014-11-04|1186.34
#2014-11-05|1186.43
#2014-11-06|1180.60
#2014-11-07|1177.24
#2014-11-10|1185.91
#2014-11-11|1186.32
#2014-11-12|1184.58
#2014-11-13|1185.63
#2014-11-14|1185.36
#2014-11-17|1179.73
#2014-11-18|1190.82
#2014-11-19|1188.37
#2014-11-20|1186.04
#2014-11-21|1196.98
#2014-11-24|1199.69
#2014-11-25|1204.08
#2014-11-26|1208.20
#2014-11-27|1205.50
#2014-11-28|1202.01
#2014-12-01|1194.37
#2014-12-02|1194.20
#2014-12-03|1193.59
#2014-12-04|1194.00
#2014-12-05|1193.81
#2014-12-08|1188.25
#2014-12-09|1179.39
#2014-12-10|1171.04
#2014-12-11|1162.90
#2014-12-12|1151.71
#2014-12-15|1130.41
#2014-12-16|1137.47
#2014-12-17|1133.43
#2014-12-18|1150.60
#2014-12-19|1160.76
#2014-12-22|1167.65
#2014-12-23|1163.33
#2014-12-24|1166.51
#2014-12-25|1165.58
#2014-12-26|1166.76
#2014-12-29|1170.07
#2014-12-30|1162.69
#2014-12-31|1161.91
#2015-01-01|1161.98
#2015-01-02|1155.50
#2015-01-05|1136.14
#2015-01-06|1123.68
#2015-01-07|1120.36
#2015-01-08|1142.48
#2015-01-09|1142.33
#2015-01-12|1143.30
#2015-01-13|1149.47
#2015-01-14|1140.47
#2015-01-15|1149.88
#2015-01-16|1146.83
#2015-01-19|1154.89
#2015-01-20|1159.94
#2015-01-21|1169.44
#2015-01-22|1172.26
#2015-01-23|1177.56
#2015-01-26|1179.45
#2015-01-27|1188.02
#2015-01-28|1185.21
#2015-01-29|1176.59
#2015-01-30|1170.16
#2015-02-02|1174.40
#2015-02-03|1184.23
#2015-02-04|1191.93
#2015-02-05|1193.51
#2015-02-06|1188.09
#2015-02-09|1183.22
#2015-02-10|1183.78
#2015-02-11|1177.14
#2015-02-12|1192.67
#2015-02-13|1204.39
#2015-02-16|1205.34
#2015-02-17|1205.04
#2015-02-18|1212.46
#2015-02-19|1217.51
#2015-02-20|1218.62
#2015-02-23|1222.01
#2015-02-24|1226.29
#2015-02-25|1229.96
#2015-02-26|1228.57
#2015-02-27|1230.52
#2015-03-02|1226.88
#2015-03-03|1222.38
#2015-03-04|1215.63
#2015-03-05|1217.67
#2015-03-06|1208.74
#2015-03-09|1200.27
#2015-03-10|1181.20
#2015-03-11|1181.01
#2015-03-12|1190.11
#2015-03-13|1184.94
#2015-03-16|1192.92
#2015-03-17|1194.22
#2015-03-18|1203.26
#2015-03-19|1208.52
#2015-03-20|1227.45
#2015-03-23|1236.37
#2015-03-24|1237.36
#2015-03-25|1236.97
#2015-03-26|1220.40
#2015-03-27|1217.95
#2015-03-30|1221.56
#2015-03-31|1213.09
#2015-04-01|1216.30
#2015-04-02|1228.86
#2015-04-03|1234.82
#2015-04-06|1243.13
#2015-04-07|1245.32
#2015-04-08|1249.35
#2015-04-09|1252.18
#2015-04-10|1256.51
#2015-04-13|1254.88
#2015-04-14|1262.23
#2015-04-15|1259.11
#2015-04-16|1267.57
#2015-04-17|1257.35
#2015-04-20|1255.35
#2015-04-21|1264.34
#2015-04-22|1265.80
#2015-04-23|1270.52
#2015-04-24|1280.25
#2015-04-27|1289.65
#2015-04-28|1289.59
#2015-04-29|1282.79
#2015-04-30|1272.47
#2015-05-01|1268.74
#2015-05-04|1270.20
#2015-05-05|1264.07
#2015-05-06|1267.17
#2015-05-07|1254.44
#2015-05-08|1274.44
#2015-05-11|1275.73
#2015-05-12|1271.00
#2015-05-13|1281.54
#2015-05-14|1285.95
#2015-05-15|1292.30
#2015-05-18|1290.30
#2015-05-19|1285.14
#2015-05-20|1285.11
#2015-05-21|1288.85
#2015-05-22|1284.17
#2015-05-25|1280.70
#2015-05-26|1267.19
#2015-05-27|1269.16
#2015-05-28|1266.05
#2015-05-29|1258.31
#2015-06-01|1254.39
#2015-06-02|1259.66
#2015-06-03|1264.44
#2015-06-04|1256.18
#2015-06-05|1235.80
#2015-06-08|1233.37
#2015-06-09|1228.83
#2015-06-10|1248.08
#2015-06-11|1249.21
#2015-06-12|1247.66
#2015-06-15|1233.94
#2015-06-16|1233.52
#2015-06-17|1229.92
#2015-06-18|1242.83
#2015-06-19|1243.12
#2015-06-22|1265.60
#2015-06-23|1265.40
#2015-06-24|1262.96
#2015-06-25|1260.55
#2015-06-26|1253.19
#2015-06-29|1226.11
#2015-06-30|1224.67
#2015-07-01|1231.79
#2015-07-02|1231.84
#2015-07-03|1225.79
#2015-07-06|1205.31
#2015-07-07|1188.36
#2015-07-08|1179.25
#2015-07-09|1195.28
#2015-07-10|1215.90
#2015-07-13|1224.96
#2015-07-14|1231.97
#2015-07-15|1231.76
#2015-07-16|1240.82
#2015-07-17|1238.88
#2015-07-20|1239.07
#2015-07-21|1240.86
#2015-07-22|1227.98
#2015-07-23|1228.34
#2015-07-24|1217.03
#2015-07-27|1204.17
#2015-07-28|1204.66
#2015-07-29|1213.96
#2015-07-30|1210.40
#2015-07-31|1222.86
#2015-08-03|1219.10
#2015-08-04|1219.88
#2015-08-05|1220.16
#2015-08-06|1217.25
#2015-08-07|1213.72
#2015-08-10|1222.49
#2015-08-11|1211.14
#2015-08-12|1195.74
#2015-08-13|1199.76
#2015-08-14|1197.94
#2015-08-17|1194.80
#2015-08-18|1190.45
#2015-08-19|1176.36
#2015-08-20|1165.30
#2015-08-21|1140.60
#2015-08-24|1098.15
#2015-08-25|1110.50
#2015-08-26|1107.94
#2015-08-27|1127.03
#2015-08-28|1138.40
#2015-08-31|1133.11
#2015-09-01|1107.32
#2015-09-02|1103.27
#2015-09-03|1111.78
#2015-09-04|1091.69
#2015-09-07|1092.70
#2015-09-08|1101.42
#2015-09-09|1127.09
#2015-09-10|1116.24
#2015-09-11|1114.44
#2015-09-14|1112.08
#2015-09-15|1114.20
#2015-09-16|1131.47
#2015-09-17|1135.20
#2015-09-18|1128.23
#2015-09-21|1116.87
#2015-09-22|1095.50
#2015-09-23|1088.80
#2015-09-24|1079.71
#2015-09-25|1091.11
#2015-09-28|1080.10
#2015-09-29|1063.56
#2015-09-30|1085.28
#2015-10-01|1092.93
#2015-10-02|1101.41
#2015-10-05|1122.46
#2015-10-06|1133.16
#2015-10-07|1143.82
#2015-10-08|1144.82
#2015-10-09|1160.23
#2015-10-12|1162.30
#2015-10-13|1150.87
#2015-10-14|1145.35
#2015-10-15|1161.68
#2015-10-16|1165.95
#2015-10-19|1162.19
#2015-10-20|1159.98
#2015-10-21|1162.56
#2015-10-22|1162.03
#2015-10-23|1174.06
#2015-10-26|1175.17
#2015-10-27|1166.79
#2015-10-28|1171.80
#2015-10-29|1159.44
#2015-10-30|1166.56
#2015-11-02|1162.88
#2015-11-03|1164.43
#2015-11-04|1166.46
#2015-11-05|1164.41
#2015-11-06|1154.04
#2015-11-09|1148.17
#2015-11-10|1141.97
#2015-11-11|1149.41
#2015-11-12|1142.58
#2015-11-13|1131.11
#2015-11-16|1126.11
#2015-11-17|1142.38
#2015-11-18|1140.46
#2015-11-19|1158.35
#2015-11-20|1159.15
#2015-11-23|1153.24
#2015-11-24|1148.29
#2015-11-25|1150.05
#2015-11-26|1158.46
#2015-11-27|1150.49
#2015-11-30|1145.11
#2015-12-01|1155.45
#2015-12-02|1151.53
#2015-12-03|1148.21
#2015-12-04|1141.42
#2015-12-07|1141.89
#2015-12-08|1125.86
#2015-12-09|1127.43
#2015-12-10|1121.43
#2015-12-11|1109.86
#2015-12-14|1097.04
#2015-12-15|1102.60
#2015-12-16|1115.52
#2015-12-17|1121.60
#2015-12-18|1113.34
#2015-12-21|1111.58
#2015-12-22|1115.67
#2015-12-23|1128.35
#2015-12-24|1134.12
#2015-12-25|1133.22
#2015-12-28|1132.16
#2015-12-29|1139.42
#2015-12-30|1135.78
#2015-12-31|1131.30
#2016-01-01|1131.40
#2016-01-04|1101.54
#2016-01-05|1098.72
#2016-01-06|1088.12
#2016-01-07|1068.22
#2016-01-08|1062.96
#2016-01-11|1052.99
#2016-01-12|1047.50
#2016-01-13|1059.51
#2016-01-14|1042.06
#2016-01-15|1028.93
#2016-01-18|1017.94
#2016-01-19|1029.55
#2016-01-20| 999.35
#2016-01-21| 996.86
#2016-01-22|1029.26
#2016-01-25|1032.10
#2016-01-26|1029.95
#2016-01-27|1040.17
#2016-01-28|1036.88
#2016-01-29|1051.33
#2016-02-01|1059.03
#2016-02-02|1043.76
#2016-02-03|1036.18
#2016-02-04|1047.78
#2016-02-05|1039.13
#2016-02-08|1023.76
#2016-02-09|1010.00
#2016-02-10|1007.90
#2016-02-11| 995.35
#2016-02-12| 990.67
#2016-02-15|1019.71
#2016-02-16|1021.08
#2016-02-17|1031.74
#2016-02-18|1041.65
#2016-02-19|1034.49
#2016-02-22|1045.08
#2016-02-23|1037.33
#2016-02-24|1022.29
#2016-02-25|1033.17
#2016-02-26|1035.84
#2016-02-29|1036.06
#2016-03-01|1046.85
#2016-03-02|1063.74
#2016-03-03|1076.07
#2016-03-04|1088.37
#2016-03-07|1086.56
#2016-03-08|1081.19
#2016-03-09|1079.48
#2016-03-10|1080.12
#2016-03-11|1099.21
#2016-03-14|1104.49
#2016-03-15|1093.64
#2016-03-16|1088.97
#2016-03-17|1115.16
#2016-03-18|1116.85
#2016-03-21|1113.80
#2016-03-22|1115.72
#2016-03-23|1106.98
#2016-03-24|1093.71
#2016-03-25|1095.21
#2016-03-28|1099.69
#2016-03-29|1100.30
#2016-03-30|1122.05
#2016-03-31|1118.86
#2016-04-01|1097.65
#2016-04-04|1103.98
#2016-04-05|1083.93
#2016-04-06|1088.19
#2016-04-07|1090.12
#2016-04-08|1101.26
#2016-04-11|1107.32
#2016-04-12|1111.31
#2016-04-13|1129.68
#2016-04-14|1138.74
#2016-04-15|1138.54
#2016-04-18|1134.74
#2016-04-19|1155.57
#2016-04-20|1155.62
#2016-04-21|1157.79
#2016-04-22|1148.15
#2016-04-25|1145.50
#2016-04-26|1147.37
#2016-04-27|1146.05
#2016-04-28|1147.48
#2016-04-29|1145.07
#2016-05-02|1140.34
#2016-05-03|1127.81
#2016-05-04|1115.21
#2016-05-05|1111.13
#2016-05-06|1109.15
#2016-05-09|1107.19
#2016-05-10|1117.52
#2016-05-11|1118.67
#2016-05-12|1114.51
#2016-05-13|1104.15
#2016-05-16|1107.63
#2016-05-17|1113.12
#2016-05-18|1110.32
#2016-05-19|1095.24
#2016-05-20|1103.94
#2016-05-23|1103.68
#2016-05-24|1109.32
#2016-05-25|1122.56
#2016-05-26|1127.91
#2016-05-27|1129.09
#2016-05-30|1129.95
#2016-05-31|1128.97
#2016-06-01|1125.57
#2016-06-02|1123.17
#2016-06-03|1135.56
#2016-06-06|1140.52
#2016-06-07|1153.12
#2016-06-08|1157.99
#2016-06-09|1146.18
#2016-06-10|1124.75
#2016-06-13|1103.16
#2016-06-14|1083.52
#2016-06-15|1091.90
#2016-06-16|1077.51
#2016-06-17|1093.97
#2016-06-20|1128.49
#2016-06-21|1132.73
#2016-06-22|1134.93
#2016-06-23|1149.69
#2016-06-24|1078.16
#2016-06-27|1051.34
#2016-06-28|1067.96
#2016-06-29|1097.28
#2016-06-30|1108.48
#2016-07-01|1117.17
#2016-07-04|1117.79
#2016-07-05|1103.71
#2016-07-06|1086.76
#2016-07-07|1094.34
#2016-07-08|1099.14
#2016-07-11|1118.99
#2016-07-12|1130.47
#2016-07-13|1136.25
#2016-07-14|1143.53
#2016-07-15|1141.58
#2016-07-18|1143.49
#2016-07-19|1138.89
#2016-07-20|1144.67
#2016-07-21|1147.00
#2016-07-22|1142.49
#2016-07-25|1143.78
#2016-07-26|1145.94
#2016-07-27|1149.99
#2016-07-28|1150.31
#2016-07-29|1166.66
#2016-08-01|1165.40
#2016-08-02|1158.53
#2016-08-03|1145.87
#2016-08-04|1153.79
#2016-08-05|1157.44
#2016-08-08|1165.46
#2016-08-09|1177.17
#2016-08-10|1180.69
#2016-08-11|1186.93
#2016-08-12|1189.29
#2016-08-15|1190.62
#2016-08-16|1187.21
#2016-08-17|1183.81
#2016-08-18|1189.89
#2016-08-19|1183.80
#2016-08-22|1183.43
#2016-08-23|1189.06
#2016-08-24|1185.63
#2016-08-25|1182.28
#2016-08-26|1183.16
#2016-08-29|1173.90
#2016-08-30|1174.81
#2016-08-31|1171.86
#2016-09-01|1176.08
#2016-09-02|1185.70
#2016-09-05|1192.42
#2016-09-06|1204.42
#2016-09-07|1208.70
#2016-09-08|1208.61
#2016-09-09|1189.84
#2016-09-12|1173.08
#2016-09-13|1166.61
#2016-09-14|1163.61
#2016-09-15|1166.05
#2016-09-16|1160.47
#2016-09-19|1172.74
#2016-09-20|1173.11
#2016-09-21|1185.20
#2016-09-22|1204.05
#2016-09-23|1197.64
#2016-09-26|1186.76
#2016-09-27|1188.18
#2016-09-28|1189.34
#2016-09-29|1193.03
#2016-09-30|1186.97
#2016-10-03|1191.55
#2016-10-04|1193.07
#2016-10-05|1191.02
#2016-10-06|1188.18
#2016-10-07|1184.22
#2016-10-10|1186.72
#2016-10-11|1175.36
#2016-10-12|1166.29
#2016-10-13|1159.43
#2016-10-14|1166.50
#2016-10-17|1162.04
#2016-10-18|1175.50
#2016-10-19|1180.79
#2016-10-20|1180.42
#2016-10-21|1176.07
#2016-10-24|1178.63
#2016-10-25|1177.42
#2016-10-26|1176.18
#2016-10-27|1171.21
#2016-10-28|1170.27
#2016-10-31|1171.25
#2016-11-01|1170.85
#2016-11-02|1162.22
#2016-11-03|1159.87
#2016-11-04|1151.01
#2016-11-07|1159.07
#2016-11-08|1163.09
#2016-11-09|1145.97
#2016-11-10|1152.53
#2016-11-11|1140.03
#2016-11-14|1131.29
#2016-11-15|1132.14
#2016-11-16|1131.50
#2016-11-17|1135.26
#2016-11-18|1125.56
#2016-11-21|1131.40
#2016-11-22|1135.29
#2016-11-23|1128.93
#2016-11-24|1132.25
#2016-11-25|1138.27
#2016-11-28|1138.36
#2016-11-29|1138.18
#2016-11-30|1138.48
#2016-12-01|1138.45
#2016-12-02|1136.43
#2016-12-05|1138.64
#2016-12-06|1149.60
#2016-12-07|1161.25
#2016-12-08|1166.60
#2016-12-09|1167.32
#2016-12-12|1167.41
#2016-12-13|1177.38
#2016-12-14|1175.17
#2016-12-15|1154.16
#2016-12-16|1156.13
#2016-12-19|1157.86
#2016-12-20|1155.15
#2016-12-21|1157.12
#2016-12-22|1154.96
#2016-12-23|1155.21
#2016-12-26|1154.35
#2016-12-27|1154.75
#2016-12-28|1156.12
#2016-12-29|1161.72
#2016-12-30|1167.71
#2017-01-02|1170.21
#2017-01-03|1165.31
#2017-01-04|1178.31
#2017-01-05|1193.81
#2017-01-06|1189.47
#2017-01-09|1185.49
#2017-01-10|1190.83
#2017-01-11|1185.14
#2017-01-12|1199.14
#2017-01-13|1201.20
#2017-01-16|1193.27
#2017-01-17|1197.93
#2017-01-18|1200.13
#2017-01-19|1192.27
#2017-01-20|1195.86
#2017-01-23|1201.28
#2017-01-24|1203.56
#2017-01-25|1212.80
#2017-01-26|1213.68
#2017-01-27|1214.77
#2017-01-30|1209.28
#2017-01-31|1209.34
#2017-02-01|1212.32
#2017-02-02|1214.32
#2017-02-03|1218.65
#2017-02-06|1214.21
#2017-02-07|1211.68
#2017-02-08|1217.56
#2017-02-09|1216.48
#2017-02-10|1222.20
#2017-02-13|1227.91
#2017-02-14|1221.96
#2017-02-15|1230.07
#2017-02-16|1237.23
#2017-02-17|1233.09
#2017-02-20|1235.15
#2017-02-21|1235.03
#2017-02-22|1238.45
#2017-02-23|1243.41
#2017-02-24|1234.09
#2017-02-27|1232.47
#2017-02-28|1233.84
#2017-03-01|1237.14
#2017-03-02|1236.08
#2017-03-03|1233.19
#2017-03-06|1235.30
#2017-03-07|1233.78
#2017-03-08|1229.29
#2017-03-09|1226.56
#2017-03-10|1235.83
#2017-03-13|1244.06
#2017-03-14|1241.54
#2017-03-15|1244.37
#2017-03-16|1266.02
#2017-03-17|1268.38
#2017-03-20|1270.62
#2017-03-21|1272.05
#2017-03-22|1261.29
#2017-03-23|1265.71
#2017-03-24|1269.03
#2017-03-27|1267.34
#2017-03-28|1276.58
#2017-03-29|1273.35
#2017-03-30|1272.74
#2017-03-31|1265.01
#2017-04-03|1264.39
#2017-04-04|1264.39
#2017-04-05|1265.29
#2017-04-06|1260.20
#2017-04-07|1260.15
#2017-04-10|1259.08
#2017-04-11|1262.32
#2017-04-12|1262.29
#2017-04-13|1261.53
#2017-04-14|1258.95
#2017-04-17|1265.24
#2017-04-18|1257.65
#2017-04-19|1256.45
#2017-04-20|1262.36
#2017-04-21|1262.66
#2017-04-24|1287.88
#2017-04-25|1297.00
#2017-04-26|1298.97
#2017-04-27|1297.84
#2017-04-28|1296.77
#2017-05-01|1299.85
#2017-05-02|1307.38
#2017-05-03|1304.97
#2017-05-04|1307.64
#2017-05-05|1312.71
#2017-05-08|1317.64
#2017-05-09|1315.22
#2017-05-10|1317.46
#2017-05-11|1317.51
#2017-05-12|1322.86
#2017-05-15|1329.14
#2017-05-16|1338.76
#2017-05-17|1335.06
#2017-05-18|1319.89
#2017-05-19|1329.04
#2017-05-22|1337.50
#2017-05-23|1337.53
#2017-05-24|1335.43
#2017-05-25|1341.74
#2017-05-26|1339.65
#2017-05-29|1337.84
#2017-05-30|1337.69
#2017-05-31|1339.88
#2017-06-01|1343.48
#2017-06-02|1357.56
#2017-06-05|1363.66
#2017-06-06|1359.62
#2017-06-07|1359.49
#2017-06-08|1347.13
#2017-06-09|1346.28
#2017-06-12|1339.28
#2017-06-13|1344.95
#2017-06-14|1352.49
#2017-06-15|1333.83
#2017-06-16|1342.02
#2017-06-19|1348.85
#2017-06-20|1340.98
#2017-06-21|1337.17
#2017-06-22|1340.09
#2017-06-23|1342.53
#2017-06-26|1348.10
#2017-06-27|1346.44
#2017-06-28|1348.65
#2017-06-29|1347.83
#2017-06-30|1341.08
#2017-07-03|1343.79
#2017-07-04|1338.85
#2017-07-05|1340.51
#2017-07-06|1339.65
#2017-07-07|1333.61
#2017-07-10|1338.77
#2017-07-11|1340.39
#2017-07-12|1355.02
#2017-07-13|1360.91
#2017-07-14|1370.41
#2017-07-17|1372.89
#2017-07-18|1374.32
#2017-07-19|1379.40
#2017-07-20|1385.23
#2017-07-21|1380.79
#2017-07-24|1378.23
#2017-07-25|1379.65
#2017-07-26|1380.72
#2017-07-27|1387.54
#2017-07-28|1382.72
#2017-07-31|1387.23
#2017-08-01|1396.88
#2017-08-02|1397.78
#2017-08-03|1397.11
#2017-08-04|1394.11
#2017-08-07|1399.43
#2017-08-08|1397.40
#2017-08-09|1388.90
#2017-08-10|1381.47
#2017-08-11|1371.69
#2017-08-14|1378.16
#2017-08-15|1374.68
#2017-08-16|1381.30
#2017-08-17|1383.29
#2017-08-18|1377.01
#2017-08-21|1378.63
#2017-08-22|1381.97
#2017-08-23|1383.97
#2017-08-24|1384.86
#2017-08-25|1390.93
#2017-08-28|1393.35
#2017-08-29|1389.55
#2017-08-30|1387.68
#2017-08-31|1394.59
#2017-09-01|1400.03
#2017-09-04|1393.94
#2017-09-05|1395.51
#2017-09-06|1395.99
#2017-09-07|1406.52
#2017-09-08|1409.78
#2017-09-11|1417.79
#2017-09-12|1420.90
#2017-09-13|1417.08
#2017-09-14|1414.49
#2017-09-15|1418.43
#2017-09-18|1422.23
#2017-09-19|1427.76
#2017-09-20|1430.22
#2017-09-21|1421.89
#2017-09-22|1423.81
#2017-09-25|1416.42
#2017-09-26|1406.49
#2017-09-27|1404.88
#2017-09-28|1409.08
#2017-09-29|1417.66
#2017-10-02|1416.57
#2017-10-03|1424.06
#2017-10-04|1425.91
#2017-10-05|1424.37
#2017-10-06|1423.63
#2017-10-09|1424.32
#2017-10-10|1436.37
#2017-10-11|1438.94
#2017-10-12|1443.05
#2017-10-13|1449.32
#2017-10-16|1451.59
#2017-10-17|1445.04
#2017-10-18|1446.95
#2017-10-19|1446.37
#2017-10-20|1442.87
#2017-10-23|1442.03
#2017-10-24|1440.59
#2017-10-25|1440.14
#2017-10-26|1438.64
#2017-10-27|1438.47
#2017-10-30|1445.42
#2017-10-31|1447.67
#2017-11-01|1455.11
#2017-11-02|1457.05
#2017-11-03|1453.96
#2017-11-06|1454.08
#2017-11-07|1455.40
#2017-11-08|1458.38
#2017-11-09|1452.53
#2017-11-10|1449.13
#2017-11-13|1439.53
#2017-11-14|1438.21
#2017-11-15|1429.18
#2017-11-16|1440.12
#2017-11-17|1443.92
#2017-11-20|1445.12
#2017-11-21|1453.95
#2017-11-22|1461.60
#2017-11-23|1465.75
#2017-11-24|1470.84
#2017-11-27|1464.92
#2017-11-28|1464.53
#2017-11-29|1465.66
#2017-11-30|1461.84
#2017-12-01|1451.83
#2017-12-04|1457.16
#2017-12-05|1454.09
#2017-12-06|1441.07
#2017-12-07|1443.03
#2017-12-08|1449.99
#2017-12-11|1457.79
#2017-12-12|1455.97
#2017-12-13|1459.86
#2017-12-14|1460.38
#2017-12-15|1455.00
#2017-12-18|1474.37
#2017-12-19|1470.90
#2017-12-20|1471.35
#2017-12-21|1473.88
#2017-12-22|1476.17
#2017-12-25|1476.79
#2017-12-26|1476.98
#2017-12-27|1483.21
#2017-12-28|1488.13
#2017-12-29|1494.07
#2018-01-01|1493.72
#2018-01-02|1501.75
#2018-01-03|1505.55
#2018-01-04|1524.13
#2018-01-05|1532.60
#2018-01-08|1533.76
#2018-01-09|1536.35
#2018-01-10|1537.90
#2018-01-11|1538.18
#2018-01-12|1548.23
#2018-01-15|1560.25
#2018-01-16|1562.21
#2018-01-17|1562.77
#2018-01-18|1562.29
#2018-01-19|1570.14
#2018-01-22|1576.26
#2018-01-23|1589.07
#2018-01-24|1596.37
#2018-01-25|1599.26
#2018-01-26|1600.58
#2018-01-29|1592.60
#2018-01-30|1578.47
#2018-01-31|1577.66
#2018-02-01|1579.21
#2018-02-02|1557.12
#2018-02-05|1530.18
#2018-02-06|1481.84
#2018-02-07|1492.71
#2018-02-08|1481.55
#2018-02-09|1458.05
#2018-02-12|1471.17
#2018-02-13|1476.26
#2018-02-14|1491.51
#2018-02-15|1510.95
#2018-02-16|1520.05
#2018-02-19|1519.42
#2018-02-20|1513.30
#2018-02-21|1516.15
#2018-02-22|1511.17
#2018-02-23|1520.89
#2018-02-26|1528.50
#2018-02-27|1523.39
#2018-02-28|1508.84
#2018-03-01|1492.52
#2018-03-02|1480.70
#2018-03-05|1480.74
#2018-03-06|1496.88
#2018-03-07|1493.73
#2018-03-08|1500.87
#2018-03-09|1506.16
#2018-03-12|1520.46
#2018-03-13|1521.16
#2018-03-14|1515.51
#2018-03-15|1515.43
#2018-03-16|1511.46
#2018-03-19|1502.12
#2018-03-20|1500.83
#2018-03-21|1500.16
#2018-03-22|1494.47
#2018-03-23|1471.59
#2018-03-26|1474.50
#2018-03-27|1489.58
#2018-03-28|1478.66
#2018-03-29|1481.10
#2018-03-30|1483.96
#2018-04-02|1484.51
#2018-04-03|1478.08
#2018-04-04|1471.04
#2018-04-05|1487.59
#2018-04-06|1487.33
#2018-04-09|1493.77
#2018-04-10|1506.66
#2018-04-11|1505.73
#2018-04-12|1503.87
#2018-04-13|1505.74
#2018-04-16|1505.32
#2018-04-17|1507.97
#2018-04-18|1519.38
#2018-04-19|1522.66
#2018-04-20|1510.63
#2018-04-23|1504.08
#2018-04-24|1504.43
#2018-04-25|1491.15
#2018-04-26|1495.30
#2018-04-27|1502.64
#2018-04-30|1506.11
#2018-05-01|1498.03
#2018-05-02|1496.55
#2018-05-03|1490.58
#2018-05-04|1491.05
#2018-05-07|1494.90
#2018-05-08|1494.41
#2018-05-09|1496.86
#2018-05-10|1503.65
#2018-05-11|1516.10
#2018-05-14|1520.41
#2018-05-15|1505.06
#2018-05-16|1502.15
#2018-05-17|1503.97
#2018-05-18|1501.43
#2018-05-21|1501.35
#2018-05-22|1506.38
#2018-05-23|1491.50
#2018-05-24|1489.18
#2018-05-25|1485.40
#2018-05-28|1481.94
#2018-05-29|1465.54
#2018-05-30|1460.80
#2018-05-31|1466.84
#2018-06-01|1472.03
#2018-06-04|1487.09
#2018-06-05|1481.26
#2018-06-06|1490.13
#2018-06-07|1494.58
#2018-06-08|1484.58
#2018-06-11|1492.75
#2018-06-12|1490.91
#2018-06-13|1489.23
#2018-06-14|1482.52
#2018-06-15|1470.37
#2018-06-18|1459.55
#2018-06-19|1441.19
#2018-06-20|1448.84
#2018-06-21|1440.81
#2018-06-22|1451.87
#2018-06-25|1434.20
#2018-06-26|1432.07
#2018-06-27|1426.14
#2018-06-28|1417.02
#2018-06-29|1434.91
#2018-07-02|1415.08
#2018-07-03|1422.95
#2018-07-04|1423.13
#2018-07-05|1425.42
#2018-07-06|1435.08
#2018-07-09|1448.59
#2018-07-10|1448.93
#2018-07-11|1433.40
#2018-07-12|1436.85
#2018-07-13|1442.55
#2018-07-16|1440.89
#2018-07-17|1442.16
#2018-07-18|1444.34
#2018-07-19|1438.51
#2018-07-20|1449.72
#2018-07-23|1447.37
#2018-07-24|1459.84
#2018-07-25|1460.56
#2018-07-26|1467.16
#2018-07-27|1474.22
#2018-07-30|1473.98
#2018-07-31|1468.68
#2018-08-01|1467.23
#2018-08-02|1448.73
#2018-08-03|1453.27
#2018-08-06|1448.85
#2018-08-07|1460.32
#2018-08-08|1461.26
#2018-08-09|1460.44
#2018-08-10|1435.54
#2018-08-13|1418.54
#2018-08-14|1421.67
#2018-08-15|1403.22
#2018-08-16|1407.44
#2018-08-17|1411.02
#2018-08-20|1419.31
#2018-08-21|1427.94
#2018-08-22|1436.32
#2018-08-23|1430.73
#2018-08-24|1436.42
#2018-08-27|1452.48
#2018-08-28|1456.37
#2018-08-29|1457.04
#2018-08-30|1450.45
#2018-08-31|1443.04
#2018-09-03|1436.47
#2018-09-04|1424.36
#2018-09-05|1483.94
#2018-09-06|1406.65
#2018-09-07|1402.88
#2018-09-10|1402.67
#2018-09-11|1399.59
#2018-09-12|1404.74
#2018-09-13|1412.89
#2018-09-14|1422.15
#2018-09-17|1421.48
#2018-09-18|1428.68
#2018-09-19|1437.31
#2018-09-20|1447.37
#2018-09-21|1459.08
#2018-09-24|1453.04
#2018-09-25|1457.38
#2018-09-26|1459.95
#2018-09-27|1454.52
#2018-09-28|1447.47
#2018-10-01|1445.10
#2018-10-02|1436.78
#2018-10-03|1434.13
#2018-10-04|1418.70
#2018-10-05|1407.05
#2018-10-08|1397.12
#2018-10-09|1391.42
#2018-10-10|1385.51
#2018-10-11|1350.11
#2018-10-12|1358.41
#2018-10-15|1353.29
#2018-10-16|1367.92
#2018-10-17|1368.46
#2018-10-18|1357.75
#2018-10-19|1355.09
#2018-10-22|1353.10
#2018-10-23|1327.46
#2018-10-24|1320.62
#2018-10-25|1308.45
#2018-10-26|1302.28
#2018-10-29|1304.76
#2018-10-30|1307.61
#2018-10-31|1327.82
#2018-11-01|1337.78
#2018-11-02|1354.64
#2018-11-05|1348.37
#2018-11-06|1351.35
#2018-11-07|1362.14
#2018-11-08|1365.10
#2018-11-09|1352.03
#2018-11-12|1337.20
#2018-11-13|1334.87
#2018-11-14|1332.85
#2018-11-15|1333.27
#2018-11-16|1338.67
#2018-11-19|1340.54
#2018-11-20|1323.12
#2018-11-21|1326.32
#2018-11-22|1326.36
#2018-11-23|1323.83
#2018-11-26|1331.70
#2018-11-27|1330.58
#2018-11-28|1335.57
#2018-11-29|1349.43
#2018-11-30|1342.69
#2018-12-03|1363.38
#2018-12-04|1352.46
#2018-12-05|1337.25
#2018-12-06|1308.85
#2018-12-07|1315.79
#2018-12-10|1288.24
#2018-12-11|1291.61
#2018-12-12|1315.82
#2018-12-13|1317.45
#2018-12-14|1301.77
#2018-12-17|1298.48
#2018-12-18|1288.62
#2018-12-19|1295.78
#2018-12-20|1277.67
#2018-12-21|1272.03
#2018-12-24|1269.50
#2018-12-25|1255.53
#2018-12-26|1257.23
#2018-12-27|1261.65
#2018-12-28|1278.72
#2018-12-31|1284.80
#2019-01-01|1284.99
#2019-01-02|1276.38
#2019-01-03|1276.99
#2019-01-04|1292.89
#2019-01-07|1307.85
#2019-01-08|1311.76
#2019-01-09|1330.13
#2019-01-10|1332.35
#2019-01-11|1332.77
#2019-01-14|1326.86
#2019-01-15|1333.58
#2019-01-16|1333.99
#2019-01-17|1333.27
#2019-01-18|1347.46
#2019-01-21|1347.88
#2019-01-22|1341.33
#2019-01-23|1340.11
#2019-01-24|1344.13
#2019-01-25|1357.55
#2019-01-28|1352.40
#2019-01-29|1356.10
#2019-01-30|1358.67
#2019-01-31|1372.80
#2019-02-01|1371.89
#2019-02-04|1371.32
#2019-02-05|1380.98
#2019-02-06|1378.81
#2019-02-07|1366.04
#2019-02-08|1353.37
#2019-02-11|1353.42
#2019-02-12|1365.60
#2019-02-13|1371.14
#2019-02-14|1368.93
#2019-02-15|1371.57
#2019-02-18|1382.62
#2019-02-19|1383.98
#2019-02-20|1394.37
#2019-02-21|1394.11
#2019-02-22|1397.09
#2019-02-25|1404.05
#2019-02-26|1404.83
#2019-02-27|1403.55
#2019-02-28|1396.82
#2019-03-01|1400.05
#2019-03-04|1401.50
#2019-03-05|1399.82
#2019-03-06|1400.16
#2019-03-07|1388.65
#2019-03-08|1373.59
#2019-03-11|1382.51
#2019-03-12|1393.50
#2019-03-13|1397.22
#2019-03-14|1399.01
#2019-03-15|1410.69
#2019-03-18|1420.00
#2019-03-19|1424.39
#2019-03-20|1418.29
#2019-03-21|1420.38
#2019-03-22|1409.74
#2019-03-25|1394.38
#2019-03-26|1405.08
#2019-03-27|1402.33
#2019-03-28|1396.50
#2019-03-29|1406.13
#2019-04-01|1421.62
#2019-04-02|1421.45
#2019-04-03|1436.07
#2019-04-04|1432.46
#2019-04-05|1434.35
#2019-04-08|1436.43
#2019-04-09|1435.22
#2019-04-10|1435.59
#2019-04-11|1433.07
#2019-04-12|1436.35
#2019-04-15|1441.67
#2019-04-16|1445.46
#2019-04-17|1447.34
#2019-04-18|1441.20
#2019-04-19|1441.62
#2019-04-22|1440.02
#2019-04-23|1440.90
#2019-04-24|1437.26
#2019-04-25|1432.02
#2019-04-26|1434.86
#2019-04-29|1437.05
#2019-04-30|1438.83
#2019-05-01|1441.74
#2019-05-02|1433.91
#2019-05-03|1438.48
#2019-05-06|1426.03
#2019-05-07|1414.86
#2019-05-08|1409.50
#2019-05-09|1390.41
#2019-05-10|1395.38
#2019-05-13|1381.66
#2019-05-14|1381.09
#2019-05-15|1386.17
#2019-05-16|1389.18
#2019-05-17|1385.10
#2019-05-20|1382.72
#2019-05-21|1385.54
#2019-05-22|1384.04
#2019-05-23|1371.15
#2019-05-24|1380.29
#2019-05-27|1382.77
#2019-05-28|1382.56
#2019-05-29|1368.05
#2019-05-30|1370.05
#2019-05-31|1367.21
#2019-06-03|1373.35
#2019-06-04|1377.85
#2019-06-05|1389.67
#2019-06-06|1388.63
#2019-06-07|1401.43
#2019-06-10|1408.42
#2019-06-11|1418.49
#2019-06-12|1413.54
#2019-06-13|1407.93
#2019-06-14|1400.90
#2019-06-17|1395.81
#2019-06-18|1406.83
#2019-06-19|1421.47
#2019-06-20|1438.47
#2019-06-21|1434.10
#2019-06-24|1438.90
#2019-06-25|1436.23
#2019-06-26|1431.18
#2019-06-27|1437.81
#2019-06-28|1442.81
#2019-07-01|1451.24
#2019-07-02|1454.53
#2019-07-03|1458.05
#2019-07-04|1463.24
#2019-07-05|1452.18
#2019-07-08|1441.74
#2019-07-09|1434.44
#2019-07-10|1438.93
#2019-07-11|1443.90
#2019-07-12|1443.20
#2019-07-15|1446.77
#2019-07-16|1445.57
#2019-07-17|1442.05
#2019-07-18|1433.77
#2019-07-19|1443.61
#2019-07-22|1440.65
#2019-07-23|1443.80
#2019-07-24|1445.15
#2019-07-25|1442.05
#2019-07-26|1437.07
#2019-07-29|1434.99
#2019-07-30|1427.26
#2019-07-31|1423.85
#2019-08-01|1418.77
#2019-08-02|1396.01
#2019-08-05|1369.12
#2019-08-06|1361.71
#2019-08-07|1366.52
#2019-08-08|1380.37
#2019-08-09|1377.27
#2019-08-12|1374.22
#2019-08-13|1364.19
#2019-08-14|1356.19
#2019-08-15|1345.97
#2019-08-16|1355.25
#2019-08-19|1366.73
#2019-08-20|1366.61
#2019-08-21|1372.87
#2019-08-22|1367.38
#2019-08-23|1367.18
#2019-08-26|1355.99
#2019-08-27|1363.01
#2019-08-28|1360.98
#2019-08-29|1366.56
#2019-08-30|1379.13
#2019-09-02|1375.65
#2019-09-03|1372.53
#2019-09-04|1388.43
#2019-09-05|1401.67
#2019-09-06|1408.53
#2019-09-09|1410.37
#2019-09-10|1410.30
#2019-09-11|1420.84
#2019-09-12|1427.76
#2019-09-13|1437.99
#2019-09-16|1428.79
#2019-09-17|1427.99
#2019-09-18|1427.93
#2019-09-19|1431.10
#2019-09-20|1433.88
#2019-09-23|1428.84
#2019-09-24|1429.75
#2019-09-25|1417.69
#2019-09-26|1422.67
#2019-09-27|1422.66
#2019-09-30|1418.16
#2019-10-01|1413.70
#2019-10-02|1394.71
#2019-10-03|1392.97
#2019-10-04|1398.50
#2019-10-07|1403.18
#2019-10-08|1398.16
#2019-10-09|1398.81
#2019-10-10|1403.82
#2019-10-11|1426.80
#2019-10-14|1426.86
#2019-10-15|1438.20
#2019-10-16|1443.09
#2019-10-17|1448.06
#2019-10-18|1447.24
#2019-10-21|1454.36
#2019-10-22|1456.88
#2019-10-23|1456.65
#2019-10-24|1462.93
#2019-10-25|1463.35
#2019-10-28|1466.87
#2019-10-29|1471.61
#2019-10-30|1471.38
#2019-10-31|1473.42
#2019-11-01|1481.53
#2019-11-04|1492.44
#2019-11-05|1494.08
#2019-11-06|1494.43
#2019-11-07|1497.40
#2019-11-08|1491.86
#2019-11-11|1488.20
#2019-11-12|1491.41
#2019-11-13|1483.10
#2019-11-14|1477.51
#2019-11-15|1488.79
#2019-11-18|1493.39
#2019-11-19|1494.71
#2019-11-20|1487.16
#2019-11-21|1480.40
#2019-11-22|1482.42
#2019-11-25|1491.21
#2019-11-26|1490.70
#2019-11-27|1494.48
#2019-11-28|1492.53
#2019-11-29|1484.59
#2019-12-02|1482.88
#2019-12-03|1476.95
#2019-12-04|1481.61
#2019-12-05|1485.23
#2019-12-06|1493.56
#2019-12-09|1496.15
#2019-12-10|1493.45
#2019-12-11|1497.60
#2019-12-12|1504.79
#2019-12-13|1525.70
#2019-12-16|1534.14
#2019-12-17|1537.50
#2019-12-18|1535.27
#2019-12-19|1535.45
#2019-12-20|1537.65
#2019-12-23|1538.29
#2019-12-24|1538.95
#2019-12-25|1537.98
#2019-12-26|1540.61
#2019-12-27|1550.95
#2019-12-30|1548.00
#2019-12-31|1547.46
#2020-01-01|1547.55
#2020-01-02|1557.62
#2020-01-03|1552.41
#2020-01-06|1540.37
#2020-01-07|1545.02
#2020-01-08|1537.13
#2020-01-09|1548.20
#2020-01-10|1552.08
#2020-01-13|1553.94
#2020-01-14|1557.36
#2020-01-15|1556.14
#2020-01-16|1558.34
#2020-01-17|1564.96
#2020-01-20|1563.58
#2020-01-21|1555.01
#2020-01-22|1558.64
#2020-01-23|1547.43
#2020-01-24|1551.60
#2020-01-27|1526.37
#2020-01-28|1524.84
#2020-01-29|1526.34
#2020-01-30|1507.16
#2020-01-31|1502.29
#2020-02-03|1496.26
#2020-02-04|1515.56
#2020-02-05|1526.50
#2020-02-06|1540.33
#2020-02-07|1532.51
#2020-02-10|1525.76
#2020-02-11|1536.88
#2020-02-12|1543.95
#2020-02-13|1539.80
#2020-02-14|1537.18
#2020-02-17|1535.30
#2020-02-18|1523.06
#2020-02-19|1527.58
#2020-02-20|1516.59
#2020-02-21|1512.95
#2020-02-24|1477.23
#2020-02-25|1457.31
#2020-02-26|1444.71
#2020-02-27|1418.27
#2020-02-28|1376.19
#2020-03-02|1390.85
#2020-03-03|1405.49
#2020-03-04|1412.87
#2020-03-05|1412.73
#2020-03-06|1380.04
#2020-03-09|1301.74
#2020-03-10|1297.33
#2020-03-11|1274.21
#2020-03-12|1155.60
#2020-03-13|1146.30
#2020-03-16|1094.38
#2020-03-17|1095.81
#2020-03-18|1047.92
#2020-03-19|1039.02
#2020-03-20|1061.24
#2020-03-23|1021.73
#2020-03-24|1088.31
#2020-03-25|1141.43
#2020-03-26|1170.66
#2020-03-27|1167.15
#2020-03-30|1168.35
#2020-03-31|1174.40
#2020-04-01|1143.28
#2020-04-02|1138.17
#2020-04-03|1124.24
#2020-04-06|1160.58
#2020-04-07|1192.66
#2020-04-08|1195.76
#2020-04-09|1215.48
#2020-04-10|1218.50
#2020-04-13|1213.49
#2020-04-14|1232.57
#2020-04-15|1206.91
#2020-04-16|1201.54
#2020-04-17|1230.65
#2020-04-20|1229.88
#2020-04-21|1196.87
#2020-04-22|1205.54
#2020-04-23|1218.11
#2020-04-24|1205.65
#2020-04-27|1231.02
#2020-04-28|1244.87
#2020-04-29|1264.14
#2020-04-30|1264.99
#2020-05-01|1251.37
#2020-05-04|1220.53
#2020-05-05|1232.55
#2020-05-06|1231.38
#2020-05-07|1232.74
#2020-05-08|1255.31
#2020-05-11|1254.50
#2020-05-12|1254.67
#2020-05-13|1242.16
#2020-05-14|1218.15
#2020-05-15|1222.07
#2020-05-18|1249.36
#2020-05-19|1261.78
#2020-05-20|1275.66
#2020-05-21|1267.98
#2020-05-22|1252.94
#2020-05-25|1269.91
#2020-05-26|1297.01
#2020-05-27|1300.54
#2020-05-28|1320.80
#2020-05-29|1312.82
#2020-06-01|1334.21
#2020-06-02|1354.57
#2020-06-03|1383.78
#2020-06-04|1388.93
#2020-06-05|1408.33
#2020-06-08|1416.27
#2020-06-09|1415.64
#2020-06-10|1414.53
#2020-06-11|1374.74
#2020-06-12|1358.50
#2020-06-15|1338.56
#2020-06-16|1378.46
#2020-06-17|1383.86
#2020-06-18|1379.62
#2020-06-19|1382.76
#2020-06-22|1381.61
#2020-06-23|1403.30
#2020-06-24|1378.58
#2020-06-25|1370.59
#2020-06-26|1369.56
#2020-06-29|1364.71
#2020-06-30|1368.20
#2020-07-01|1372.93
#2020-07-02|1393.20
#2020-07-03|1396.14
#2020-07-06|1423.12
#2020-07-07|1412.94
#2020-07-08|1410.76
#2020-07-09|1407.57
#2020-07-10|1406.41
#2020-07-13|1424.43
#2020-07-14|1414.10
#2020-07-15|1436.94
#2020-07-16|1424.90
#2020-07-17|1428.07
#2020-07-20|1435.84
#2020-07-21|1454.76
#2020-07-22|1449.03
#2020-07-23|1451.00
#2020-07-24|1437.68
#2020-07-27|1450.71
#2020-07-28|1453.61
#2020-07-29|1452.20
#2020-07-30|1436.45
#2020-07-31|1419.73
#2020-08-03|1427.76
#2020-08-04|1443.03
#2020-08-05|1459.67
#2020-08-06|1455.04
#2020-08-07|1447.28
#2020-08-10|1449.81
#2020-08-11|1469.07
#2020-08-12|1480.49
#2020-08-13|1483.62
#2020-08-14|1475.54
#2020-08-17|1478.90
#2020-08-18|1482.73
#2020-08-19|1484.64
#2020-08-20|1461.19
#2020-08-21|1462.40
#2020-08-24|1481.11
#2020-08-25|1482.63
#2020-08-26|1490.26
#2020-08-27|1482.69
#2020-08-28|1489.39
#2020-08-31|1482.46
#2020-09-01|1483.92
#2020-09-02|1489.39
#2020-09-03|1481.43
#2020-09-04|1462.16
#2020-09-07|1472.45
#2020-09-08|1465.89
#2020-09-09|1470.39
#2020-09-10|1475.07
#2020-09-11|1476.63
#2020-09-14|1489.47
#2020-09-15|1493.87
#2020-09-16|1502.83
#2020-09-17|1492.16
#2020-09-18|1494.36
#2020-09-21|1456.40
#2020-09-22|1449.89
#2020-09-23|1449.85
#2020-09-24|1426.91
#2020-09-25|1428.45
#2020-09-28|1452.67
#2020-09-29|1455.42
#2020-09-30|1452.15
#2020-10-01|1456.67
#2020-10-02|1453.55
#2020-10-05|1474.99
#2020-10-06|1481.88
#2020-10-07|1481.81
#2020-10-08|1492.97
#2020-10-09|1500.95
#2020-10-12|1510.72
#2020-10-13|1503.29
#2020-10-14|1505.41
#2020-10-15|1477.04
#2020-10-16|1483.66
#2020-10-19|1493.00
#2020-10-20|1492.15
#2020-10-21|1495.32
#2020-10-22|1487.18
#2020-10-23|1491.84
#2020-10-26|1476.71
#2020-10-27|1471.01
#2020-10-28|1444.50
#2020-10-29|1433.41
#2020-10-30|1421.32
#2020-11-02|1438.93
#2020-11-03|1467.52
#2020-11-04|1482.31
#2020-11-05|1519.82
#2020-11-06|1525.62
#2020-11-09|1558.05
#2020-11-10|1567.34
#2020-11-11|1572.42
#2020-11-12|1570.86
#2020-11-13|1571.95
#2020-11-16|1595.06
#2020-11-17|1598.21
#2020-11-18|1604.92
#2020-11-19|1592.98
#2020-11-20|1601.43
#2020-11-23|1602.27
#2020-11-24|1622.06
#2020-11-25|1622.51
#2020-11-26|1628.82
#2020-11-27|1637.25
#2020-11-30|1613.50
#2020-12-01|1632.94
#2020-12-02|1637.83
#2020-12-03|1651.59
#2020-12-04|1659.87
#2020-12-07|1655.60
#2020-12-08|1654.91
#2020-12-09|1662.81
#2020-12-10|1658.98
#2020-12-11|1656.92
#2020-12-14|1660.54
#2020-12-15|1661.46
#2020-12-16|1677.68
#2020-12-17|1692.05
#2020-12-18|1684.83
#2020-12-21|1658.89
#2020-12-22|1653.58
#2020-12-23|1668.91
#2020-12-24|1672.96
#2020-12-25|1674.40
#2020-12-28|1679.39
#2020-12-29|1700.01
#2020-12-30|1709.57
#2020-12-31|1703.65
#2021-01-01|1703.92
#2021-01-04|1715.33
#2021-01-05|1718.45
#2021-01-06|1727.83
#2021-01-07|1737.05
#2021-01-08|1759.12
#2021-01-11|1742.73
#2021-01-12|1746.99
#2021-01-13|1754.16
#2021-01-14|1764.69
#2021-01-15|1746.71
#2021-01-18|1744.50
#2021-01-19|1757.80
#2021-01-20|1770.76
#2021-01-21|1778.26
#2021-01-22|1765.20
#2021-01-25|1765.07
#2021-01-26|1760.25
#2021-01-27|1742.83
#2021-01-28|1727.63
#2021-01-29|1701.50
#2021-02-01|1722.15
#2021-02-02|1742.44
#2021-02-03|1754.09
#2021-02-04|1749.63
#2021-02-05|1761.93
#2021-02-08|1775.91
#2021-02-09|1781.74
#2021-02-10|1789.17
#2021-02-11|1794.00
#2021-02-12|1797.27
#2021-02-15|1815.53
#2021-02-16|1818.84
#2021-02-17|1808.02
#2021-02-18|1793.86
#2021-02-19|1799.80
#2021-02-22|1791.72
#2021-02-23|1792.00
#2021-02-24|1775.33
#2021-02-25|1790.91
#2021-02-26|1735.45
#2021-03-01|1759.96
#2021-03-02|1759.68
#2021-03-03|1773.18
#2021-03-04|1752.31
#2021-03-05|1731.88
#2021-03-08|1730.46
#2021-03-09|1744.21
#2021-03-10|1753.02
#2021-03-11|1774.17
#2021-03-12|1771.67
#2021-03-15|1770.23
#2021-03-16|1782.70
#2021-03-17|1776.71
#2021-03-18|1791.98
#2021-03-19|1780.17
#2021-03-22|1779.26
#2021-03-23|1765.14
#2021-03-24|1746.53
#2021-03-25|1742.73
#2021-03-26|1762.96
#2021-03-29|1763.51
#2021-03-30|1767.86
#2021-03-31|1761.10
#2021-04-01|1775.93
#2021-04-02|1779.23
#2021-04-05|1786.93
#2021-04-06|1794.01
#2021-04-07|1797.87
#2021-04-08|1803.89
#2021-04-09|1799.71
#2021-04-12|1792.63
#2021-04-13|1797.32
#2021-04-14|1809.59
#2021-04-15|1818.40
#2021-04-16|1829.93
#2021-04-19|1835.02
#2021-04-20|1816.15
#2021-04-21|1805.09
#2021-04-22|1819.64
#2021-04-23|1822.93
#2021-04-26|1833.36
#2021-04-27|1829.16
#2021-04-28|1831.53
#2021-04-29|1833.49
#2021-04-30|1813.88
#2021-05-03|1818.32
#2021-05-04|1802.45
#2021-05-05|1813.85
#2021-05-06|1826.35
#2021-05-07|1847.34
#2021-05-10|1856.51
#2021-05-11|1820.23
#2021-05-12|1802.87
#2021-05-13|1786.74
#2021-05-14|1810.47
#2021-05-17|1811.72
#2021-05-18|1836.23
#2021-05-19|1818.26
#2021-05-20|1828.32
#2021-05-21|1835.29
#2021-05-24|1840.55
#2021-05-25|1850.99
#2021-05-26|1852.51
#2021-05-27|1851.47
#2021-05-28|1863.88
#2021-05-31|1867.32
#2021-06-01|1880.71
#2021-06-02|1882.83
#2021-06-03|1877.04
#2021-06-04|1883.87
#2021-06-07|1889.37
#2021-06-08|1888.96
#2021-06-09|1884.93
#2021-06-10|1887.30
#2021-06-11|1888.79
#2021-06-14|1891.94
#2021-06-15|1894.90
#2021-06-16|1893.34
#2021-06-17|1871.04
#2021-06-18|1848.96
#2021-06-21|1843.30
#2021-06-22|1853.89
#2021-06-23|1855.55
#2021-06-24|1862.12
#2021-06-25|1873.94
#2021-06-28|1868.30
#2021-06-29|1864.49
#2021-06-30|1852.69
#2021-07-01|1852.84
#2021-07-02|1853.47
#2021-07-05|1858.93
#2021-07-06|1852.00
#2021-07-07|1850.96
#2021-07-08|1830.71
#2021-07-09|1837.98
#2021-07-12|1855.92
#2021-07-13|1860.64
#2021-07-14|1859.75
#2021-07-15|1851.90
#2021-07-16|1844.97
#2021-07-19|1811.50
#2021-07-20|1803.17
#2021-07-21|1819.97
#2021-07-22|1834.91
#2021-07-23|1836.13
#2021-07-26|1831.96
#2021-07-27|1821.85
#2021-07-28|1823.56
#2021-07-29|1850.96
#2021-07-30|1831.36
#2021-08-02|1853.95
#2021-08-03|1853.88
#2021-08-04|1858.48
#2021-08-05|1861.13
#2021-08-06|1850.77
#2021-08-09|1850.02
#2021-08-10|1854.27
#2021-08-11|1862.20
#2021-08-12|1860.68
#2021-08-13|1866.03
#2021-08-16|1853.48
#2021-08-17|1836.37
#2021-08-18|1840.97
#2021-08-19|1809.28
#2021-08-20|1802.27
#2021-08-23|1826.90
#2021-08-24|1846.05
#2021-08-25|1847.88
#2021-08-26|1842.18
#2021-08-27|1850.87
#2021-08-30|1862.76
#2021-08-31|1871.13
#2021-09-01|1883.24
#2021-09-02|1888.10
#2021-09-03|1893.74
#2021-09-06|1905.37
#2021-09-07|1901.95
#2021-09-08|1887.33
#2021-09-09|1879.08
#2021-09-10|1888.19
#2021-09-13|1885.94
#2021-09-14|1889.15
#2021-09-15|1875.23
#2021-09-16|1867.94
#2021-09-17|1859.69
#2021-09-20|1835.13
#2021-09-21|1841.17
#2021-09-22|1844.45
#2021-09-23|1858.76
#2021-09-24|1851.09
#2021-09-27|1848.47
#2021-09-28|1822.63
#2021-09-29|1810.81
#2021-09-30|1810.26
#2021-10-01|1797.68
#2021-10-04|1791.34
#2021-10-05|1789.14
#2021-10-06|1771.28
#2021-10-07|1796.38
#2021-10-08|1799.96
#2021-10-11|1807.05
#2021-10-12|1795.89
#2021-10-13|1804.88
#2021-10-14|1821.34
#2021-10-15|1842.39
#2021-10-18|1836.90
#2021-10-19|1848.92
#2021-10-20|1855.93
#2021-10-21|1847.70
#2021-10-22|1851.95
#2021-10-25|1850.25
#2021-10-26|1858.44
#2021-10-27|1850.43
#2021-10-28|1853.78
#2021-10-29|1838.84
#2021-11-01|1852.74
#2021-11-02|1850.58
#2021-11-03|1853.29
#2021-11-04|1862.34
#2021-11-05|1861.85
#2021-11-08|1866.64
#2021-11-09|1864.44
#2021-11-10|1856.17
#2021-11-11|1856.25
#2021-11-12|1865.15
#2021-11-15|1871.15
#2021-11-16|1866.12
#2021-11-17|1858.83
#2021-11-18|1852.52
#2021-11-19|1847.45
#2021-11-22|1838.96
#2021-11-23|1821.87
#2021-11-24|1811.00
#2021-11-25|1818.80
#2021-11-26|1779.12
#2021-11-29|1770.02
#2021-11-30|1754.44
#2021-12-01|1783.13
#2021-12-02|1775.07
#2021-12-03|1768.91
#2021-12-06|1769.68
#2021-12-07|1805.75
#2021-12-08|1813.28
#2021-12-09|1811.99
#2021-12-10|1803.04
#2021-12-13|1793.57
#2021-12-14|1780.78
#2021-12-15|1779.40
#2021-12-16|1802.54
#2021-12-17|1787.39
#2021-12-20|1758.56
#2021-12-21|1777.24
#2021-12-22|1792.74
#2021-12-23|1807.62
#2021-12-24|1809.24
#2021-12-27|1811.70
#2021-12-28|1822.66
#2021-12-29|1823.11
#2021-12-30|1821.20
#2021-12-31|1827.13
#2022-01-03|1824.32
#2022-01-04|1841.10
#2022-01-05|1840.95
#2022-01-06|1814.28
#2022-01-07|1820.96
#2022-01-10|1811.45
#2022-01-11|1819.75
#2022-01-12|1850.87
#2022-01-13|1868.27
#2022-01-14|1836.56
#2022-01-17|1837.05
#2022-01-18|1818.19
#2022-01-19|1808.21
#2022-01-20|1825.30
#2022-01-21|1801.83
#2022-01-24|1757.22
#2022-01-25|1747.29
#2022-01-26|1759.93
#2022-01-27|1732.04
#2022-01-28|1732.66
#2022-01-31|1751.24
#2022-02-01|1768.67
#2022-02-02|1785.33
#2022-02-03|1776.31
#2022-02-04|1773.65
#2022-02-07|1778.32
#2022-02-08|1776.86
#2022-02-09|1805.64
#2022-02-10|1812.93
#2022-02-11|1799.13
#2022-02-14|1763.30
#2022-02-15|1776.37
#2022-02-16|1793.29
#2022-02-17|1787.74
#2022-02-18|1772.85
#2022-02-21|1757.45
#2022-02-22|1744.07
#2022-02-23|1743.22
#2022-02-24|1673.39
#2022-02-25|1717.05
#2022-02-28|1720.21
#2022-03-01|1702.71
#2022-03-02|1690.75
#2022-03-03|1684.00
#2022-03-04|1634.25
#2022-03-07|1594.70
#2022-03-08|1575.97
#2022-03-09|1622.87
#2022-03-10|1632.76
#2022-03-11|1620.82
#2022-03-14|1616.78
#2022-03-15|1600.54
#2022-03-16|1651.24
#2022-03-17|1694.91
#2022-03-18|1698.62
#2022-03-21|1696.11
#2022-03-22|1709.27
#2022-03-23|1713.17
#2022-03-24|1708.33
#2022-03-25|1703.08
#2022-03-28|1696.83
#2022-03-29|1730.67
#2022-03-30|1739.84
#2022-03-31|1725.67
#2022-04-01|1720.46
#2022-04-04|1734.40
#2022-04-05|1729.32
#2022-04-06|1702.28
#2022-04-07|1685.74
#2022-04-08|1693.33
#2022-04-11|1678.08
#2022-04-12|1670.03
#2022-04-13|1674.82
#2022-04-14|1678.47
#2022-04-15|1674.76
#2022-04-18|1665.92
#2022-04-19|1655.07
#2022-04-20|1674.52
#2022-04-21|1673.22
#2022-04-22|1642.85
#2022-04-25|1606.62
#2022-04-26|1599.10
#2022-04-27|1584.21
#2022-04-28|1593.86
#2022-04-29|1616.20
#2022-05-02|1599.25
#2022-05-03|1602.78
#2022-05-04|1593.02
#2022-05-05|1586.13
#2022-05-06|1563.96
#2022-05-09|1524.77
#2022-05-10|1522.85
#2022-05-11|1535.22
#2022-05-12|1509.83
#2022-05-13|1535.06
#2022-05-16|1539.65
#2022-05-17|1569.01
#2022-05-18|1567.37
#2022-05-19|1552.16
#2022-05-20|1568.17
#2022-05-23|1588.92
#2022-05-24|1577.14
#2022-05-25|1576.98
#2022-05-26|1585.83
#2022-05-27|1609.10
#2022-05-30|1634.51
#2022-05-31|1625.24
#2022-06-01|1613.59
#2022-06-02|1615.22
#2022-06-03|1613.25
#2022-06-06|1622.03
#2022-06-07|1610.97
#2022-06-08|1614.70
#2022-06-09|1594.31
#2022-06-10|1556.07
#2022-06-13|1507.83
#2022-06-14|1489.10
#2022-06-15|1494.67
#2022-06-16|1485.12
#2022-06-17|1468.67
#2022-06-20|1476.75
#2022-06-21|1492.35
#2022-06-22|1478.38
#2022-06-23|1471.93
#2022-06-24|1497.90
#2022-06-27|1518.61
#2022-06-28|1517.27
#2022-06-29|1498.52
#2022-06-30|1477.93
#2022-07-01|1465.87
#2022-07-04|1475.89
#2022-07-05|1452.24
#2022-07-06|1451.59
#2022-07-07|1473.47
#2022-07-08|1481.32
#2022-07-11|1463.26
#2022-07-12|1454.35
#2022-07-13|1454.01
#2022-07-14|1431.47
#2022-07-15|1446.96
#2022-07-18|1471.70
#2022-07-19|1485.24
#2022-07-20|1492.94
#2022-07-21|1496.79
#2022-07-22|1507.66
#2022-07-25|1503.05
#2022-07-26|1499.67
#2022-07-27|1500.71
#2022-07-28|1521.90
#2022-07-29|1533.18
#2022-08-01|1546.43
#2022-08-02|1527.45
#2022-08-03|1521.39
#2022-08-04|1535.96
#2022-08-05|1530.11
#2022-08-08|1541.13
#2022-08-09|1534.36
#2022-08-10|1554.09
#2022-08-11|1563.00
#2022-08-12|1562.71
#2022-08-15|1563.82
#2022-08-16|1560.17
#2022-08-17|1553.91
#2022-08-18|1550.45
#2022-08-19|1531.04
#2022-08-22|1513.24
#2022-08-23|1510.14
#2022-08-24|1508.00
#2022-08-25|1520.57
#2022-08-26|1513.44
#2022-08-29|1487.18
#2022-08-30|1488.70
#2022-08-31|1486.49
#2022-09-01|1450.66
#2022-09-02|1466.47
#2022-09-05|1453.01
#2022-09-06|1446.60
#2022-09-07|1434.44
#2022-09-08|1448.38
#2022-09-09|1475.77
#2022-09-12|1499.23
#2022-09-13|1479.23
#2022-09-14|1459.15
#2022-09-15|1452.01
#2022-09-16|1436.42
#2022-09-19|1431.31
#2022-09-20|1429.03
#2022-09-21|1415.10
#2022-09-22|1398.68
#2022-09-23|1365.08
#2022-09-26|1338.93
#2022-09-27|1337.80
#2022-09-28|1327.23
#2022-09-29|1328.89
#2022-09-30|1333.62
#2022-10-03|1341.90
#2022-10-04|1386.75
#2022-10-05|1384.34
#2022-10-06|1382.49
#2022-10-07|1362.93
#2022-10-10|1346.42
#2022-10-11|1328.05
#2022-10-12|1321.85
#2022-10-13|1318.22
#2022-10-14|1334.13
#2022-10-17|1345.20
#2022-10-18|1359.75
#2022-10-19|1346.73
#2022-10-20|1348.66
#2022-10-21|1337.56
#2022-10-24|1344.26
#2022-10-25|1364.70
#2022-10-26|1382.72
#2022-10-27|1384.48
#2022-10-28|1370.18
#2022-10-31|1373.51
#2022-11-01|1390.17
#2022-11-02|1393.63
#2022-11-03|1369.91
#2022-11-04|1400.16
#2022-11-07|1420.64
#2022-11-08|1437.62
#2022-11-09|1431.34
#2022-11-10|1461.12
#2022-11-11|1510.66
#2022-11-14|1508.29
#2022-11-15|1527.33
#2022-11-16|1519.49
#2022-11-17|1502.55
#2022-11-18|1514.76
#2022-11-21|1496.40
#2022-11-22|1507.81
#2022-11-23|1524.98
#2022-11-24|1545.14
#2022-11-25|1540.77
#2022-11-28|1528.18
#2022-11-29|1535.77
#2022-11-30|1540.82
#2022-12-01|1574.61
#2022-12-02|1564.96
#2022-12-05|1569.30
#2022-12-06|1555.86
#2022-12-07|1543.53
#2022-12-08|1549.98
#2022-12-09|1564.65
#2022-12-12|1549.94
#2022-12-13|1576.27
#2022-12-14|1583.34
#2022-12-15|1548.56
#2022-12-16|1533.35
#2022-12-19|1530.16
#2022-12-20|1533.82
#2022-12-21|1542.93
#2022-12-22|1543.96
#2022-12-23|1537.84
#2022-12-26|1539.53
#2022-12-27|1543.90
#2022-12-28|1540.76
#2022-12-29|1546.32
#2022-12-30|1541.17
#2023-01-02|1547.10
#2023-01-03|1552.00
#2023-01-04|1566.07
#2023-01-05|1557.70
#2023-01-06|1579.10
#2023-01-09|1609.68
#2023-01-10|1603.24
#2023-01-11|1612.27
#2023-01-12|1630.45
#2023-01-13|1646.26
#2023-01-16|1645.88
#2023-01-17|1649.74
#2023-01-18|1661.52
#2023-01-19|1641.00
#2023-01-20|1649.89
#2023-01-23|1659.43
#2023-01-24|1664.80
#2023-01-25|1668.01
#2023-01-26|1670.84
#2023-01-27|1674.21
#2023-01-30|1670.54
#2023-01-31|1661.58
#2023-02-01|1672.79
#2023-02-02|1688.06
#2023-02-03|1675.56
#2023-02-06|1644.82
#2023-02-07|1648.29
#2023-02-08|1655.23
#2023-02-09|1665.53
#2023-02-10|1645.75
#2023-02-13|1649.12
#2023-02-14|1653.42
#2023-02-15|1641.22
#2023-02-16|1649.41
#2023-02-17|1639.19
#2023-02-20|1646.78
#2023-02-21|1638.05
#2023-02-22|1620.55
#2023-02-23|1620.82
#2023-02-24|1600.05
#2023-02-27|1609.43
#2023-02-28|1606.64
#2023-03-01|1616.20
#2023-03-02|1611.36
#2023-03-03|1626.28
#2023-03-06|1639.29
#2023-03-07|1623.37
#2023-03-08|1616.46
#2023-03-09|1617.56
#2023-03-10|1604.30
#2023-03-13|1590.96
#2023-03-14|1580.64
#2023-03-15|1554.38
#2023-03-16|1560.59
#2023-03-17|1566.31
#2023-03-20|1567.75
#2023-03-21|1582.98
#2023-03-22|1596.04
#2023-03-23|1611.78
#2023-03-24|1591.46
#2023-03-27|1595.09
#2023-03-28|1604.96
#2023-03-29|1620.14
#2023-03-30|1637.82
#2023-03-31|1644.96
#2023-04-03|1651.30
#2023-04-04|1657.19
#2023-04-05|1647.85
#2023-04-06|1644.43
#2023-04-07|1646.37
#2023-04-10|1638.24
#2023-04-11|1656.64
#2023-04-12|1664.81
#2023-04-13|1677.89
#2023-04-14|1680.51
#2023-04-17|1674.15
#2023-04-18|1681.91
#2023-04-19|1673.96
#2023-04-20|1675.42
#2023-04-21|1670.05
#2023-04-24|1673.74
#2023-04-25|1662.43
#2023-04-26|1660.47
#2023-04-27|1661.46
#2023-04-28|1670.52
#2023-05-01|1668.39
#2023-05-02|1659.39
#2023-05-03|1666.84
#2023-05-04|1666.62
#2023-05-05|1676.60
#2023-05-08|1685.07
#2023-05-09|1677.76
#2023-05-10|1675.59
#2023-05-11|1669.85
#2023-05-12|1666.15
#2023-05-15|1672.87
#2023-05-16|1671.05
#2023-05-17|1662.90
#2023-05-18|1665.09
#2023-05-19|1673.21
#2023-05-22|1679.02
#2023-05-23|1669.25
#2023-05-24|1646.99
#2023-05-25|1634.88
#2023-05-26|1643.46
#2023-05-29|1646.93
#2023-05-30|1642.35
#2023-05-31|1619.13
#2023-06-01|1636.99
#2023-06-02|1663.78
#2023-06-05|1667.31
#2023-06-06|1671.16
#2023-06-07|1670.65
#2023-06-08|1674.29
#2023-06-09|1681.65
#2023-06-12|1684.44
#2023-06-13|1702.36
#2023-06-14|1715.22
#2023-06-15|1720.47
#2023-06-16|1728.59
#2023-06-19|1715.39
#2023-06-20|1704.89
#2023-06-21|1700.00
#2023-06-22|1691.75
#2023-06-23|1669.48
#2023-06-26|1668.69
#2023-06-27|1673.36
#2023-06-28|1679.38
#2023-06-29|1677.57
#2023-06-30|1689.20
#2023-07-03|1701.75
#2023-07-04|1702.70
#2023-07-05|1691.14
#2023-07-06|1659.82
#2023-07-07|1664.73
#2023-07-10|1666.81
#2023-07-11|1682.93
#2023-07-12|1713.42
#2023-07-13|1738.06
#2023-07-14|1743.86
#2023-07-17|1736.25
#2023-07-18|1742.37
#2023-07-19|1741.80
#2023-07-20|1736.85
#2023-07-21|1731.08
#2023-07-24|1731.75
#2023-07-25|1743.31
#2023-07-26|1742.00
#2023-07-27|1749.20
#2023-07-28|1753.93
#2023-07-31|1758.23
#2023-08-01|1745.04
#2023-08-02|1711.55
#2023-08-03|1702.08
#2023-08-04|1714.47
#2023-08-07|1713.43
#2023-08-08|1700.02
#2023-08-09|1706.46
#2023-08-10|1716.89
#2023-08-11|1699.58
#2023-08-14|1683.40
#2023-08-15|1679.53
#2023-08-16|1666.30
#2023-08-17|1654.80
#2023-08-18|1643.89
#2023-08-21|1640.85
#2023-08-22|1652.73
#2023-08-23|1662.77
#2023-08-24|1664.92
#2023-08-25|1647.41
#2023-08-28|1665.06
#2023-08-29|1681.08
#2023-08-30|1691.61
#2023-08-31|1684.89
#2023-09-01|1684.91
#2023-09-04|1691.70
#2023-09-05|1676.38
#2023-09-06|1671.88
#2023-09-07|1666.47
#2023-09-08|1664.33
#2023-09-11|1674.25
#2023-09-12|1670.96
#2023-09-13|1668.80
#2023-09-14|1684.29
#2023-09-15|1690.16
#2023-09-18|1677.67
#2023-09-19|1677.84
#2023-09-20|1680.98
#2023-09-21|1654.81
#2023-09-22|1654.59
#2023-09-25|1639.79
#2023-09-26|1627.50
#2023-09-27|1621.26
#2023-09-28|1622.87
#2023-09-29|1631.02
#2023-10-02|1613.29
#2023-10-03|1591.06
#2023-10-04|1576.42
#2023-10-05|1591.02
#2023-10-06|1599.39
#2023-10-09|1599.12
#2023-10-10|1628.28
#2023-10-11|1637.12
#2023-10-12|1639.37
#2023-10-13|1616.51
#2023-10-16|1612.91
#2023-10-17|1619.44
#2023-10-18|1605.35
#2023-10-19|1586.95
#2023-10-20|1574.19
#2023-10-23|1569.65
#2023-10-24|1572.91
#2023-10-25|1572.96
#2023-10-26|1556.21
#2023-10-27|1564.52
#2023-10-30|1567.99
#2023-10-31|1562.21
#2023-11-01|1575.16
#2023-11-02|1604.29
#2023-11-03|1627.98
#2023-11-06|1643.47
#2023-11-07|1627.10
#2023-11-08|1624.47
#2023-11-09|1635.10
#2023-11-10|1617.91
#2023-11-13|1625.85
#2023-11-14|1654.78
#2023-11-15|1678.34
#2023-11-16|1673.13
#2023-11-17|1683.25
#2023-11-20|1693.05
#2023-11-21|1694.56
#2023-11-22|1687.35
#2023-11-23|1695.15
#2023-11-24|1697.78
#2023-11-27|1693.11
#2023-11-28|1699.95
#2023-11-29|1701.57
#2023-11-30|1703.04
#2023-12-01|1704.56
#2023-12-04|1701.07
#2023-12-05|1694.94
#2023-12-06|1707.76
#2023-12-07|1706.26
#2023-12-08|1707.47
#2023-12-11|1705.81
#2023-12-12|1709.57
#2023-12-13|1710.97
#2023-12-14|1750.48
#2023-12-15|1752.93
#2023-12-18|1743.06
#2023-12-19|1753.52
#2023-12-20|1758.05
#2023-12-21|1757.92
#2023-12-22|1759.78
#2023-12-25|1759.86
#2023-12-26|1762.79
#2023-12-27|1783.37
#2023-12-28|1793.82
#2023-12-29|1791.45
#2024-01-01|1791.82
#2024-01-02|1775.92
#2024-01-03|1753.01
#2024-01-04|1761.06
#2024-01-05|1763.55
#2024-01-08|1762.53
#2024-01-09|1757.08
#2024-01-10|1758.09
#2024-01-11|1758.42
#2024-01-12|1772.74
#2024-01-15|1768.04
#2024-01-16|1744.80
#2024-01-17|1715.38
#2024-01-18|1721.12
#2024-01-19|1730.13
#2024-01-22|1739.34
#2024-01-23|1734.64
#2024-01-24|1757.20
#2024-01-25|1756.33
#2024-01-26|1759.87
#2024-01-29|1766.31
#2024-01-30|1765.02
#2024-01-31|1773.66
#2024-02-01|1766.13
#2024-02-02|1764.85
#2024-02-05|1754.57
#2024-02-06|1768.77
#2024-02-07|1771.23
#2024-02-08|1765.84
#2024-02-09|1765.83
#2024-02-12|1767.95
#2024-02-13|1761.29
#2024-02-14|1761.51
#2024-02-15|1777.91
#2024-02-16|1793.50
#2024-02-19|1796.64
#2024-02-20|1801.69
#2024-02-21|1797.50
#2024-02-22|1813.61
#2024-02-23|1817.01
#2024-02-26|1816.04
#2024-02-27|1820.40
#2024-02-28|1809.93
#2024-02-29|1813.48
#2024-03-01|1825.59
#2024-03-04|1829.32
#2024-03-05|1826.47
#2024-03-06|1839.91
#2024-03-07|1854.21
#2024-03-08|1866.21
#2024-03-11|1851.50
#2024-03-12|1859.97
#2024-03-13|1861.34
#2024-03-14|1856.85
#2024-03-15|1845.06
#2024-03-18|1851.76
#2024-03-19|1846.49
#2024-03-20|1845.79
#2024-03-21|1871.91
#2024-03-22|1865.94
#2024-03-25|1862.71
#2024-03-26|1865.65
#2024-03-27|1868.73
#2024-03-28|1868.05
#2024-03-29|1871.65
#2024-04-01|1858.76
#2024-04-02|1857.53
#2024-04-03|1857.94
#2024-04-04|1871.18
#2024-04-05|1853.82
#2024-04-08|1866.77
#2024-04-09|1870.63
#2024-04-10|1859.18
#2024-04-11|1849.50
#2024-04-12|1839.35
#2024-04-15|1827.77
#2024-04-16|1793.63
#2024-04-17|1791.49
#2024-04-18|1801.01
#2024-04-19|1785.82
#2024-04-22|1799.59
#2024-04-23|1818.67
#2024-04-24|1829.52
#2024-04-25|1815.71
#2024-04-26|1827.57
#2024-04-29|1839.69
#2024-04-30|1836.63
#2024-05-01|1830.78
#2024-05-02|1843.89
#2024-05-03|1863.22
#2024-05-06|1869.39
#2024-05-07|1882.54
#2024-05-08|1873.13
#2024-05-09|1876.08
#2024-05-10|1887.93
#2024-05-13|1894.42
#2024-05-14|1898.92
#2024-05-15|1911.99
#2024-05-16|1922.32
#2024-05-17|1923.36
#2024-05-20|1928.05
#2024-05-21|1920.66
#2024-05-22|1911.77
#2024-05-23|1910.64
#2024-05-24|1903.57
#2024-05-27|1916.98
#2024-05-28|1913.44
#2024-05-29|1883.61
#2024-05-30|1883.27
#2024-05-31|1889.50
#2024-06-03|1910.44
#2024-06-04|1898.33
#2024-06-05|1900.80
#2024-06-06|1915.81
#2024-06-07|1906.12
#2024-06-10|1899.02
#2024-06-11|1884.86
#2024-06-12|1906.60
#2024-06-13|1887.76
#2024-06-14|1873.93
#2024-06-17|1867.14
#2024-06-18|1882.33
#2024-06-19|1891.58
#2024-06-20|1895.14
#2024-06-21|1879.71
#2024-06-24|1888.61
#2024-06-25|1892.52
#2024-06-26|1886.49
#2024-06-27|1882.56
#2024-06-28|1885.25
#2024-07-01|1887.99
#2024-07-02|1886.49
#2024-07-03|1908.29
#2024-07-04|1925.95
#2024-07-05|1924.64
#2024-07-08|1924.39
#2024-07-09|1919.90
#2024-07-10|1929.38
#2024-07-11|1958.58
#2024-07-12|1967.29
#2024-07-15|1957.33
#2024-07-16|1949.07
#2024-07-17|1954.41
#2024-07-18|1941.33
#2024-07-19|1919.75
#2024-07-22|1919.42
#2024-07-23|1922.48
#2024-07-24|1920.90
#2024-07-25|1895.86
#2024-07-26|1901.60
#2024-07-29|1906.59
#2024-07-30|1904.54
#2024-07-31|1936.31
#2024-08-01|1915.14
#2024-08-02|1869.61
#2024-08-05|1790.19
#2024-08-06|1823.46
#2024-08-07|1848.99
#2024-08-08|1842.71
#2024-08-09|1864.92
#2024-08-12|1865.44
#2024-08-13|1885.30
#2024-08-14|1904.37
#2024-08-15|1907.72
#2024-08-16|1935.85
#2024-08-19|1952.86
#2024-08-20|1961.38
#2024-08-21|1962.08
#2024-08-22|1963.65
#2024-08-23|1979.12
#2024-08-26|1983.47
#2024-08-27|1985.08
#2024-08-28|1984.88
#2024-08-29|1982.19
#2024-08-30|1988.81
#2024-09-02|1983.39
#2024-09-03|1974.14
#2024-09-04|1948.32
#2024-09-05|1943.88
#2024-09-06|1938.93
#2024-09-09|1928.63
#2024-09-10|1921.96
#2024-09-11|1915.38
#2024-09-12|1943.50
#2024-09-13|1961.58
#2024-09-16|1966.72
#2024-09-17|1967.82
#2024-09-18|1962.44
#2024-09-19|1989.08
#2024-09-20|1980.82
#2024-09-23|1987.06
#2024-09-24|2006.00
#2024-09-25|2006.38
#2024-09-26|2040.77
#2024-09-27|2065.56
#2024-09-30|2040.10
#2024-10-01|2032.58
#2024-10-02|2026.29
#2024-10-03|2011.06
#2024-10-04|2010.52
#2024-10-07|2023.14
#2024-10-08|1991.31
#2024-10-09|1991.26
#2024-10-10|1995.14
#2024-10-11|2000.98
#2024-10-14|2001.84
#2024-10-15|1994.16
#2024-10-16|1980.89
#2024-10-17|1980.14
#2024-10-18|1994.93
#2024-10-21|1980.90
#2024-10-22|1965.85
#2024-10-23|1952.97
#2024-10-24|1953.49
#2024-10-25|1953.44
#2024-10-28|1959.22
#2024-10-29|1954.52
#2024-10-30|1947.93
#2024-10-31|1934.15
#2024-11-01|1934.68
#2024-11-04|1942.74
#2024-11-05|1951.88
#2024-11-06|1931.96
#2024-11-07|1956.60
#2024-11-08|1946.00
#2024-11-11|1936.59
#2024-11-12|1903.04
#2024-11-13|1887.84
#2024-11-14|1887.26
#2024-11-15|1883.53
#2024-11-18|1885.74
#2024-11-19|1893.64
#2024-11-20|1880.95
#2024-11-21|1880.83
#2024-11-22|1885.29
#2024-11-25|1899.86
#2024-11-26|1889.46
#2024-11-27|1898.98
#2024-11-28|1899.44
#2024-11-29|1907.62
#2024-12-02|1913.74
#2024-12-03|1936.09
#2024-12-04|1935.34
#2024-12-05|1943.73
#2024-12-06|1942.77
#2024-12-09|1949.21
#2024-12-10|1933.59
#2024-12-11|1932.59
#2024-12-12|1936.43
#2024-12-13|1921.88
#2024-12-16|1916.87
#2024-12-17|1907.85
#2024-12-18|1905.23
#2024-12-19|1865.35
#2024-12-20|1855.17
#2024-12-23|1865.01
#2024-12-24|1868.14
#2024-12-25|1869.91
#2024-12-26|1872.79
#2024-12-27|1886.31
#2024-12-30|1875.63
#2024-12-31|1875.62
#2025-01-01|1876.18
#2025-01-02|1873.19
#2025-01-03|1871.60
#2025-01-06|1886.25
#2025-01-07|1890.93
#2025-01-08|1874.99
#2025-01-09|1871.16
#2025-01-10|1852.07
#2025-01-13|1832.49
#2025-01-14|1842.62
#2025-01-15|1860.58
#2025-01-16|1876.98
#2025-01-17|1881.02
#2025-01-20|1901.65
#2025-01-21|1908.43
#2025-01-22|1914.98
#2025-01-23|1917.73
#2025-01-24|1934.15
#2025-01-27|1934.59
#2025-01-28|1927.79
#2025-01-29|1937.68
#2025-01-30|1951.01
#2025-01-31|1947.84
#2025-02-03|1910.59
#2025-02-04|1931.02
#2025-02-05|1949.45
#2025-02-06|1962.05
#2025-02-07|1958.18
#2025-02-10|1958.87
#2025-02-11|1958.02
#2025-02-12|1960.68
#2025-02-13|1985.09
#2025-02-14|1999.93
#2025-02-17|2008.70
#2025-02-18|2014.55
#2025-02-19|2000.83
#2025-02-20|2000.59
#2025-02-21|2011.26
#2025-02-24|2006.77
#2025-02-25|2000.56
#2025-02-26|2015.18
#2025-02-27|1999.78
#2025-02-28|1971.78
#2025-03-03|1996.99
#2025-03-04|1979.52
#2025-03-05|2021.49
#2025-03-06|2042.95
#2025-03-07|2034.78
#2025-03-10|2012.49
#2025-03-11|1995.12
#2025-03-12|2003.62
#2025-03-13|1995.31
#2025-03-14|2014.91
#2025-03-17|2038.61
#2025-03-18|2055.19
#2025-03-19|2051.11
#2025-03-20|2047.16
#2025-03-21|2033.77
#2025-03-24|2027.99
#2025-03-25|2034.53
#2025-03-26|2028.61
#2025-03-27|2025.66
#2025-03-28|2013.03
#2025-03-31|1971.59
#2025-04-01|1989.75
#2025-04-02|1988.55
#2025-04-03|1949.51
#2025-04-04|1901.07
#2025-04-07|1772.33
#2025-04-08|1815.24
#2025-04-09|1781.31
#2025-04-10|1878.17
#2025-04-11|1890.27
#2025-04-14|1931.21
#2025-04-15|1955.21
#2025-04-16|1950.32
#2025-04-17|1958.91
#2025-04-18|1964.16
#2025-04-21|1977.07
#2025-04-22|1980.66
#2025-04-23|2003.50
#2025-04-24|2008.55
#2025-04-25|2014.31
#2025-04-28|2030.96
#2025-04-29|2038.77
#2025-04-30|2049.85
#2025-05-01|2037.99
#2025-05-02|2080.42
#2025-05-05|2085.23
#2025-05-06|2084.51
#2025-05-07|2082.52
#2025-05-08|2071.68
#2025-05-09|2084.49
#2025-05-12|2088.55
#2025-05-13|2098.26
#2025-05-14|2113.23
#2025-05-15|2114.49
#2025-05-16|2116.72
#2025-05-19|2127.26
#2025-05-20|2136.26
#2025-05-21|2150.20
#2025-05-22|2129.64
#2025-05-23|2137.87
#2025-05-26|2153.50
#2025-05-27|2149.19
#2025-05-28|2138.56
#2025-05-29|2154.01
#2025-05-30|2148.09
#2025-06-02|2153.89
#2025-06-03|2150.09
#2025-06-04|2171.26
#2025-06-05|2176.07
#2025-06-06|2170.77
#2025-06-09|2182.59
#2025-06-10|2188.92
#2025-06-11|2196.65
#2025-06-12|2200.39
#2025-06-13|2175.52
#2025-06-16|2192.72
#2025-06-17|2176.50
#2025-06-18|2174.07
#2025-06-19|2146.97
#2025-06-20|2155.12
#2025-06-23|2147.82
#2025-06-24|2192.94
#2025-06-25|2188.90
#2025-06-26|2209.02
#2025-06-27|2225.79
#2025-06-30|2224.32
#2025-07-01|2230.36
#2025-07-02|2230.56
#2025-07-03|2236.05
#2025-07-04|2231.41
#2025-07-07|2221.34
#2025-07-08|2222.04
#2025-07-09|2232.35
#2025-07-10|2235.73
#2025-07-11|2225.57
#2025-07-14|2223.08
#2025-07-15|2218.69
#2025-07-16|2210.40
#2025-07-17|2223.00
#2025-07-18|2233.56
#2025-07-21|2241.71
#2025-07-22|2239.90
#2025-07-23|2275.63
#2025-07-24|2288.16
#2025-07-25|2267.99
#2025-07-28|2252.67
#2025-07-29|2240.32
#2025-07-30|2236.01
#2025-07-31|2218.82
#2025-08-01|2206.52
#2025-08-04|2220.84
#2025-08-05|2230.93
#2025-08-06|2240.44
#2025-08-07|2261.23
#2025-08-08|2265.85
#2025-08-11|2261.45
#2025-08-12|2274.95
#2025-08-13|2304.13
#2025-08-14|2296.50
#2025-08-15|2310.43
#2025-08-18|2306.77
#2025-08-19|2311.74
#2025-08-20|2306.07
#2025-08-21|2298.68
#2025-08-22|2321.12
#2025-08-25|2324.57
#2025-08-26|2301.72
#2025-08-27|2294.50
#2025-08-28|2301.76
#2025-08-29|2295.39
#2025-09-01|2299.88
#2025-09-02|2278.97
#2025-09-03|2280.07
#2025-09-04|2283.93
#2025-09-05|2310.00
#2025-09-08|2322.89
#2025-09-09|2329.73
#2025-09-10|2339.38
#2025-09-11|2346.30
#2025-09-12|2355.49
#2025-09-15|2364.17
#2025-09-16|2371.90
#2025-09-17|2372.32
#2025-09-18|2366.98
#2025-09-19|2359.86
#2025-09-22|2363.13
#2025-09-23|2369.36
#2025-09-24|2360.44
#2025-09-25|2342.17
#2025-09-26|2339.92
#2025-09-29|2353.14
#2025-09-30|2368.33
#2025-10-01|2379.17
#2025-10-02|2388.91
#2025-10-03|2406.48
#2025-10-06|2409.55
#2025-10-07|2401.49
#2025-10-08|2399.66
#2025-10-09|2396.67
#2025-10-10|2371.54
#2025-10-13|2365.35
#2025-10-14|2346.61
#2025-10-15|2380.75
#2025-10-16|2403.97
#2025-10-17|2378.53
#2025-10-20|2412.28
#2025-10-21|2407.35
#2025-10-22|2406.08
#2025-10-23|2406.69
#2025-10-24|2415.52
#2025-10-27|2438.30
#2025-10-28|2432.32
#2025-10-29|2438.23
#2025-10-30|2420.99
#2025-10-31|2413.38
#2025-11-03|2418.65
#2025-11-04|2400.13
#2025-11-05|2387.46
#2025-11-06|2401.58
#2025-11-07|2389.11
#2025-11-10|2413.00
#2025-11-11|2432.39
#2025-11-12|2447.91
#2025-11-13|2452.46
#2025-11-14|2420.84
#2025-11-17|2411.41
#2025-11-18|2361.07
#2025-11-19|2352.39
#2025-11-20|2367.14
#2025-11-21|2339.74
#2025-11-24|2351.05
#2025-11-25|2370.27
#2025-11-26|2404.22
#2025-11-27|2409.19
#2025-11-28|2413.70
#2025-12-01|2411.06
#2025-12-02|2411.49
#2025-12-03|2418.24
#2025-12-04|2437.26
#2025-12-05|2431.96
#2025-12-08|2429.12
#2025-12-09|2421.10
#2025-12-10|2426.25
#2025-12-11|2439.88
#2025-12-12|2449.93
#2025-12-15|2453.65
#2025-12-16|2429.10
#2025-12-17|2428.44
#2025-12-18|2433.55
#2025-12-19|2441.26
#2025-12-22|2459.11
#2025-12-23|2471.48
#2025-12-24|2474.16
#2025-12-25|2474.89
#2025-12-26|2476.37
#2025-12-29|2479.91
#2025-12-30|2483.13
#2025-12-31|2479.89
#2026-01-01|2480.60
#2026-01-02|2503.12
#2026-01-05|2529.83
#2026-01-06|2552.64
#2026-01-07|2545.81
#2026-01-08|2530.53
#2026-01-09|2538.73
#2026-01-12|2552.74
#2026-01-13|2560.99
#2026-01-14|2577.89
#2026-01-15|2581.14
#2026-01-16|2584.38
#2026-01-19|2575.55
#2026-01-20|2567.83
#2026-01-21|2559.29
#2026-01-22|2587.52
#2026-01-23|2596.36
#2026-01-26|2620.99
#2026-01-27|2648.63
#2026-01-28|2652.46
#2026-01-29|2650.45
#2026-01-30|2637.38
#2026-02-02|2607.65
#2026-02-03|2653.68
#2026-02-04|2651.07
#2026-02-05|2622.42
#2026-02-06|2636.41
#2026-02-09|2692.04
#2026-02-10|2713.35
#2026-02-11|2721.97
#2026-02-12|2730.51
#2026-02-13|2703.27
#2026-02-16|2702.72
#2026-02-17|2698.59
#2026-02-18|2721.27
#2026-02-19|2717.39
#2026-02-20|2725.63
#2026-02-23|2731.21
#2026-02-24|2731.48
#2026-02-25|2758.63
#2026-02-26|2768.17
#2026-02-27|2774.57
#2026-03-02|2718.05
#2026-03-03|2621.85
#2026-03-04|2588.52
#2026-03-05|2598.41
#2026-03-06|2586.71
#2026-03-09|2527.67
#2026-03-10|2598.26
#2026-03-11|2593.99
#2026-03-12|2560.19
#2026-03-13|2527.98
#2026-03-16|2540.52
#2026-03-17|2566.10
#2026-03-18|2582.66
#2026-03-19|2520.33
#2026-03-20|2494.67
#2026-03-23|2459.16
#2026-03-24|2486.23
#2026-03-25|2531.33
#2026-03-26|2500.69
#2026-03-27|2480.17
#2026-03-30|2457.76
#2026-03-31|2453.29
#2026-04-01|2553.34
#2026-04-02|2519.26