Table Data - NASDAQ Global Excluding North America Total Return Index
| Title | NASDAQ Global Excluding North America Total Return Index |
|---|---|
| Series ID | NASDAQNQGXNAT |
| 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 10:53 PM CDT |
| Notes | For more information about this series, see: NQGXNAT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 459.29 |
| 2001-04-02 | 455.31 |
| 2001-04-03 | 448.83 |
| 2001-04-04 | 455.04 |
| 2001-04-05 | 461.92 |
| 2001-04-06 | 463.94 |
| 2001-04-09 | 463.80 |
| 2001-04-10 | 466.91 |
| 2001-04-11 | 470.04 |
| 2001-04-12 | 475.09 |
| 2001-04-13 | . |
| 2001-04-16 | 470.84 |
| 2001-04-17 | 468.17 |
| 2001-04-18 | 478.68 |
| 2001-04-19 | 487.37 |
| 2001-04-20 | 487.18 |
| 2001-04-23 | 483.58 |
| 2001-04-24 | 483.12 |
| 2001-04-25 | 484.11 |
| 2001-04-26 | 488.60 |
| 2001-04-27 | 489.51 |
| 2001-04-30 | 491.67 |
| 2001-05-01 | 497.39 |
| 2001-05-02 | 498.18 |
| 2001-05-03 | 493.66 |
| 2001-05-04 | 496.26 |
| 2001-05-07 | 498.20 |
| 2001-05-08 | 493.30 |
| 2001-05-09 | 489.33 |
| 2001-05-10 | 492.75 |
| 2001-05-11 | 489.59 |
| 2001-05-14 | 480.87 |
| 2001-05-15 | 486.67 |
| 2001-05-16 | 487.34 |
| 2001-05-17 | 493.35 |
| 2001-05-18 | 492.97 |
| 2001-05-21 | 496.55 |
| 2001-05-22 | 496.03 |
| 2001-05-23 | 493.76 |
| 2001-05-24 | 492.42 |
| 2001-05-25 | 489.63 |
| 2001-05-28 | . |
| 2001-05-29 | 486.79 |
| 2001-05-30 | 480.89 |
| 2001-05-31 | 477.88 |
| 2001-06-01 | 476.84 |
| 2001-06-04 | 478.36 |
| 2001-06-05 | 480.67 |
| 2001-06-06 | 478.23 |
| 2001-06-07 | 479.52 |
| 2001-06-08 | 479.47 |
| 2001-06-11 | 472.50 |
| 2001-06-12 | 465.56 |
| 2001-06-13 | 468.38 |
| 2001-06-14 | 466.82 |
| 2001-06-15 | 464.42 |
| 2001-06-18 | 459.21 |
| 2001-06-19 | 458.61 |
| 2001-06-20 | 455.55 |
| 2001-06-21 | 457.76 |
| 2001-06-22 | 459.88 |
| 2001-06-25 | 460.85 |
| 2001-06-26 | 456.63 |
| 2001-06-27 | 455.21 |
| 2001-06-28 | 453.46 |
| 2001-06-29 | 458.29 |
| 2001-07-02 | 461.60 |
| 2001-07-03 | 458.36 |
| 2001-07-04 | . |
| 2001-07-05 | 447.88 |
| 2001-07-06 | 441.76 |
| 2001-07-09 | 441.56 |
| 2001-07-10 | 442.53 |
| 2001-07-11 | 438.67 |
| 2001-07-12 | 442.64 |
| 2001-07-13 | 442.73 |
| 2001-07-16 | 441.24 |
| 2001-07-17 | 436.49 |
| 2001-07-18 | 437.35 |
| 2001-07-19 | 441.44 |
| 2001-07-20 | 440.29 |
| 2001-07-23 | 436.12 |
| 2001-07-24 | 434.43 |
| 2001-07-25 | 433.59 |
| 2001-07-26 | 435.15 |
| 2001-07-27 | 438.62 |
| 2001-07-30 | 439.72 |
| 2001-07-31 | 445.27 |
| 2001-08-01 | 449.78 |
| 2001-08-02 | 454.66 |
| 2001-08-03 | 452.02 |
| 2001-08-06 | 449.38 |
| 2001-08-07 | 448.76 |
| 2001-08-08 | 444.92 |
| 2001-08-09 | 439.77 |
| 2001-08-10 | 440.45 |
| 2001-08-13 | 440.95 |
| 2001-08-14 | 447.63 |
| 2001-08-15 | 451.23 |
| 2001-08-16 | 446.31 |
| 2001-08-17 | 442.22 |
| 2001-08-20 | 439.05 |
| 2001-08-21 | 443.32 |
| 2001-08-22 | 445.67 |
| 2001-08-23 | 442.32 |
| 2001-08-24 | 446.50 |
| 2001-08-27 | 447.12 |
| 2001-08-28 | 442.95 |
| 2001-08-29 | 441.67 |
| 2001-08-30 | 434.47 |
| 2001-08-31 | 433.81 |
| 2001-09-03 | . |
| 2001-09-04 | 429.29 |
| 2001-09-05 | 422.01 |
| 2001-09-06 | 415.45 |
| 2001-09-07 | 411.66 |
| 2001-09-10 | 405.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 384.66 |
| 2001-09-18 | 384.59 |
| 2001-09-19 | 383.53 |
| 2001-09-20 | 371.61 |
| 2001-09-21 | 358.90 |
| 2001-09-24 | 370.28 |
| 2001-09-25 | 376.68 |
| 2001-09-26 | 378.27 |
| 2001-09-27 | 380.40 |
| 2001-09-28 | 388.50 |
| 2001-10-01 | 385.41 |
| 2001-10-02 | 387.76 |
| 2001-10-03 | 388.59 |
| 2001-10-04 | 398.01 |
| 2001-10-05 | 399.29 |
| 2001-10-08 | 398.87 |
| 2001-10-09 | 396.67 |
| 2001-10-10 | 400.01 |
| 2001-10-11 | 404.76 |
| 2001-10-12 | 406.26 |
| 2001-10-15 | 400.48 |
| 2001-10-16 | 403.82 |
| 2001-10-17 | 410.67 |
| 2001-10-18 | 403.16 |
| 2001-10-19 | 398.09 |
| 2001-10-22 | 399.80 |
| 2001-10-23 | 406.58 |
| 2001-10-24 | 408.89 |
| 2001-10-25 | 406.51 |
| 2001-10-26 | 410.81 |
| 2001-10-29 | 408.09 |
| 2001-10-30 | 401.19 |
| 2001-10-31 | 401.34 |
| 2001-11-01 | 405.19 |
| 2001-11-02 | 405.97 |
| 2001-11-05 | 410.97 |
| 2001-11-06 | 412.96 |
| 2001-11-07 | 413.74 |
| 2001-11-08 | 418.61 |
| 2001-11-09 | 415.60 |
| 2001-11-12 | 409.94 |
| 2001-11-13 | 413.42 |
| 2001-11-14 | 415.37 |
| 2001-11-15 | 418.54 |
| 2001-11-16 | 422.26 |
| 2001-11-19 | 424.26 |
| 2001-11-20 | 420.90 |
| 2001-11-21 | 418.58 |
| 2001-11-22 | . |
| 2001-11-23 | 419.46 |
| 2001-11-26 | 423.59 |
| 2001-11-27 | 420.93 |
| 2001-11-28 | 415.90 |
| 2001-11-29 | 414.65 |
| 2001-11-30 | 418.80 |
| 2001-12-03 | 414.57 |
| 2001-12-04 | 418.71 |
| 2001-12-05 | 428.82 |
| 2001-12-06 | 432.40 |
| 2001-12-07 | 428.81 |
| 2001-12-10 | 421.58 |
| 2001-12-11 | 420.78 |
| 2001-12-12 | 422.86 |
| 2001-12-13 | 416.17 |
| 2001-12-14 | 414.16 |
| 2001-12-17 | 419.03 |
| 2001-12-18 | 418.63 |
| 2001-12-19 | 415.35 |
| 2001-12-20 | 414.07 |
| 2001-12-21 | 413.82 |
| 2001-12-24 | 412.23 |
| 2001-12-25 | . |
| 2001-12-26 | 412.27 |
| 2001-12-27 | 419.44 |
| 2001-12-28 | 422.09 |
| 2001-12-31 | 424.73 |
| 2002-01-01 | . |
| 2002-01-02 | 425.22 |
| 2002-01-03 | 429.89 |
| 2002-01-04 | 432.78 |
| 2002-01-07 | 430.74 |
| 2002-01-08 | 425.20 |
| 2002-01-09 | 424.26 |
| 2002-01-10 | 421.05 |
| 2002-01-11 | 420.95 |
| 2002-01-14 | 416.35 |
| 2002-01-15 | 415.15 |
| 2002-01-16 | 409.71 |
| 2002-01-17 | 411.73 |
| 2002-01-18 | 412.85 |
| 2002-01-21 | . |
| 2002-01-22 | 409.71 |
| 2002-01-23 | 411.24 |
| 2002-01-24 | 413.87 |
| 2002-01-25 | 410.25 |
| 2002-01-28 | 412.63 |
| 2002-01-29 | 407.36 |
| 2002-01-30 | 402.33 |
| 2002-01-31 | 406.22 |
| 2002-02-01 | 405.37 |
| 2002-02-04 | 403.35 |
| 2002-02-05 | 397.71 |
| 2002-02-06 | 395.30 |
| 2002-02-07 | 398.49 |
| 2002-02-08 | 399.81 |
| 2002-02-11 | 404.49 |
| 2002-02-12 | 405.99 |
| 2002-02-13 | 407.46 |
| 2002-02-14 | 411.49 |
| 2002-02-15 | 409.74 |
| 2002-02-18 | . |
| 2002-02-19 | 401.06 |
| 2002-02-20 | 397.75 |
| 2002-02-21 | 401.88 |
| 2002-02-22 | 400.95 |
| 2002-02-25 | 402.50 |
| 2002-02-26 | 403.58 |
| 2002-02-27 | 408.74 |
| 2002-02-28 | 409.20 |
| 2002-03-01 | 413.65 |
| 2002-03-04 | 426.54 |
| 2002-03-05 | 425.77 |
| 2002-03-06 | 429.27 |
| 2002-03-07 | 436.96 |
| 2002-03-08 | 437.14 |
| 2002-03-11 | 437.54 |
| 2002-03-12 | 431.26 |
| 2002-03-13 | 429.58 |
| 2002-03-14 | 433.24 |
| 2002-03-15 | 436.36 |
| 2002-03-18 | 435.64 |
| 2002-03-19 | 438.59 |
| 2002-03-20 | 436.14 |
| 2002-03-21 | 434.34 |
| 2002-03-22 | 433.03 |
| 2002-03-25 | 429.80 |
| 2002-03-26 | 430.02 |
| 2002-03-27 | 430.56 |
| 2002-03-28 | 434.30 |
| 2002-03-29 | . |
| 2002-04-01 | 434.05 |
| 2002-04-02 | 434.75 |
| 2002-04-03 | 435.66 |
| 2002-04-04 | 434.21 |
| 2002-04-05 | 433.60 |
| 2002-04-08 | 428.41 |
| 2002-04-09 | 427.51 |
| 2002-04-10 | 430.82 |
| 2002-04-11 | 427.06 |
| 2002-04-12 | 426.28 |
| 2002-04-15 | 429.93 |
| 2002-04-16 | 436.25 |
| 2002-04-17 | 440.73 |
| 2002-04-18 | 440.49 |
| 2002-04-19 | 439.89 |
| 2002-04-22 | 439.17 |
| 2002-04-23 | 438.65 |
| 2002-04-24 | 437.91 |
| 2002-04-25 | 437.26 |
| 2002-04-26 | 435.35 |
| 2002-04-29 | 434.19 |
| 2002-04-30 | 434.52 |
| 2002-05-01 | 436.40 |
| 2002-05-02 | 434.90 |
| 2002-05-03 | 436.65 |
| 2002-05-06 | 435.36 |
| 2002-05-07 | 430.35 |
| 2002-05-08 | 435.92 |
| 2002-05-09 | 435.73 |
| 2002-05-10 | 434.10 |
| 2002-05-13 | 434.67 |
| 2002-05-14 | 434.85 |
| 2002-05-15 | 440.95 |
| 2002-05-16 | 441.78 |
| 2002-05-17 | 446.14 |
| 2002-05-20 | 444.78 |
| 2002-05-21 | 443.61 |
| 2002-05-22 | 443.81 |
| 2002-05-23 | 441.53 |
| 2002-05-24 | 443.34 |
| 2002-05-27 | . |
| 2002-05-28 | 442.36 |
| 2002-05-29 | 441.78 |
| 2002-05-30 | 440.06 |
| 2002-05-31 | 439.76 |
| 2002-06-03 | 440.03 |
| 2002-06-04 | 435.09 |
| 2002-06-05 | 431.12 |
| 2002-06-06 | 431.67 |
| 2002-06-07 | 426.66 |
| 2002-06-10 | 426.79 |
| 2002-06-11 | 428.16 |
| 2002-06-12 | 422.89 |
| 2002-06-13 | 418.93 |
| 2002-06-14 | 411.32 |
| 2002-06-17 | 415.36 |
| 2002-06-18 | 416.92 |
| 2002-06-19 | 411.69 |
| 2002-06-20 | 409.67 |
| 2002-06-21 | 409.41 |
| 2002-06-24 | 405.59 |
| 2002-06-25 | 409.29 |
| 2002-06-26 | 405.99 |
| 2002-06-27 | 408.95 |
| 2002-06-28 | 421.23 |
| 2002-07-01 | 421.65 |
| 2002-07-02 | 413.49 |
| 2002-07-03 | 406.97 |
| 2002-07-04 | . |
| 2002-07-05 | 420.54 |
| 2002-07-08 | 424.39 |
| 2002-07-09 | 425.47 |
| 2002-07-10 | 414.72 |
| 2002-07-11 | 404.16 |
| 2002-07-12 | 406.28 |
| 2002-07-15 | 397.21 |
| 2002-07-16 | 395.79 |
| 2002-07-17 | 402.01 |
| 2002-07-18 | 407.00 |
| 2002-07-19 | 395.18 |
| 2002-07-22 | 380.42 |
| 2002-07-23 | 372.39 |
| 2002-07-24 | 366.91 |
| 2002-07-25 | 375.21 |
| 2002-07-26 | 369.16 |
| 2002-07-29 | 379.44 |
| 2002-07-30 | 383.95 |
| 2002-07-31 | 382.13 |
| 2002-08-01 | 373.06 |
| 2002-08-02 | 372.67 |
| 2002-08-05 | 363.67 |
| 2002-08-06 | 364.01 |
| 2002-08-07 | 367.50 |
| 2002-08-08 | 374.80 |
| 2002-08-09 | 381.49 |
| 2002-08-12 | 377.19 |
| 2002-08-13 | 379.06 |
| 2002-08-14 | 377.78 |
| 2002-08-15 | 383.46 |
| 2002-08-16 | 385.75 |
| 2002-08-19 | 388.57 |
| 2002-08-20 | 385.45 |
| 2002-08-21 | 389.69 |
| 2002-08-22 | 392.80 |
| 2002-08-23 | 390.12 |
| 2002-08-26 | 389.66 |
| 2002-08-27 | 394.95 |
| 2002-08-28 | 384.78 |
| 2002-08-29 | 380.25 |
| 2002-08-30 | 381.63 |
| 2002-09-02 | . |
| 2002-09-03 | 369.17 |
| 2002-09-04 | 366.93 |
| 2002-09-05 | 366.22 |
| 2002-09-06 | 370.05 |
| 2002-09-09 | 367.87 |
| 2002-09-10 | 371.95 |
| 2002-09-11 | 376.18 |
| 2002-09-12 | 369.89 |
| 2002-09-13 | 363.71 |
| 2002-09-16 | 359.83 |
| 2002-09-17 | 360.44 |
| 2002-09-18 | 353.46 |
| 2002-09-19 | 351.89 |
| 2002-09-20 | 349.13 |
| 2002-09-23 | 340.95 |
| 2002-09-24 | 336.18 |
| 2002-09-25 | 337.45 |
| 2002-09-26 | 347.16 |
| 2002-09-27 | 348.22 |
| 2002-09-30 | 340.43 |
| 2002-10-01 | 340.83 |
| 2002-10-02 | 345.41 |
| 2002-10-03 | 342.09 |
| 2002-10-04 | 337.52 |
| 2002-10-07 | 330.76 |
| 2002-10-08 | 327.28 |
| 2002-10-09 | 325.55 |
| 2002-10-10 | 327.93 |
| 2002-10-11 | 338.78 |
| 2002-10-14 | 337.63 |
| 2002-10-15 | 351.89 |
| 2002-10-16 | 349.93 |
| 2002-10-17 | 355.52 |
| 2002-10-18 | 356.05 |
| 2002-10-21 | 356.60 |
| 2002-10-22 | 352.64 |
| 2002-10-23 | 348.63 |
| 2002-10-24 | 352.74 |
| 2002-10-25 | 353.54 |
| 2002-10-28 | 358.14 |
| 2002-10-29 | 349.52 |
| 2002-10-30 | 354.14 |
| 2002-10-31 | 358.72 |
| 2002-11-01 | 357.64 |
| 2002-11-04 | 365.75 |
| 2002-11-05 | 369.49 |
| 2002-11-06 | 367.02 |
| 2002-11-07 | 365.50 |
| 2002-11-08 | 363.62 |
| 2002-11-11 | 358.84 |
| 2002-11-12 | 361.40 |
| 2002-11-13 | 358.72 |
| 2002-11-14 | 361.43 |
| 2002-11-15 | 365.69 |
| 2002-11-18 | 366.75 |
| 2002-11-19 | 365.11 |
| 2002-11-20 | 363.51 |
| 2002-11-21 | 371.48 |
| 2002-11-22 | 373.24 |
| 2002-11-25 | 371.85 |
| 2002-11-26 | 366.76 |
| 2002-11-27 | 370.98 |
| 2002-11-28 | . |
| 2002-11-29 | 375.56 |
| 2002-12-02 | 374.70 |
| 2002-12-03 | 370.70 |
| 2002-12-04 | 368.04 |
| 2002-12-05 | 365.08 |
| 2002-12-06 | 365.98 |
| 2002-12-09 | 361.20 |
| 2002-12-10 | 361.77 |
| 2002-12-11 | 363.31 |
| 2002-12-12 | 362.15 |
| 2002-12-13 | 360.68 |
| 2002-12-16 | 364.57 |
| 2002-12-17 | 364.57 |
| 2002-12-18 | 358.01 |
| 2002-12-19 | 357.94 |
| 2002-12-20 | 360.46 |
| 2002-12-23 | 360.69 |
| 2002-12-24 | 361.97 |
| 2002-12-25 | . |
| 2002-12-26 | 363.51 |
| 2002-12-27 | 358.93 |
| 2002-12-30 | 361.59 |
| 2002-12-31 | 363.96 |
| 2003-01-01 | . |
| 2003-01-02 | 367.64 |
| 2003-01-03 | 371.11 |
| 2003-01-06 | 376.15 |
| 2003-01-07 | 371.79 |
| 2003-01-08 | 366.69 |
| 2003-01-09 | 369.89 |
| 2003-01-10 | 371.92 |
| 2003-01-13 | 373.63 |
| 2003-01-14 | 376.86 |
| 2003-01-15 | 374.54 |
| 2003-01-16 | 373.81 |
| 2003-01-17 | 370.29 |
| 2003-01-20 | . |
| 2003-01-21 | 365.10 |
| 2003-01-22 | 360.65 |
| 2003-01-23 | 362.43 |
| 2003-01-24 | 360.32 |
| 2003-01-27 | 350.93 |
| 2003-01-28 | 350.81 |
| 2003-01-29 | 350.75 |
| 2003-01-30 | 352.90 |
| 2003-01-31 | 351.98 |
| 2003-02-03 | 356.43 |
| 2003-02-04 | 353.26 |
| 2003-02-05 | 356.35 |
| 2003-02-06 | 350.66 |
| 2003-02-07 | 347.52 |
| 2003-02-10 | 344.68 |
| 2003-02-11 | 347.93 |
| 2003-02-12 | 345.89 |
| 2003-02-13 | 345.54 |
| 2003-02-14 | 348.79 |
| 2003-02-17 | . |
| 2003-02-18 | 354.78 |
| 2003-02-19 | 351.19 |
| 2003-02-20 | 351.30 |
| 2003-02-21 | 351.99 |
| 2003-02-24 | 349.61 |
| 2003-02-25 | 340.80 |
| 2003-02-26 | 340.40 |
| 2003-02-27 | 340.53 |
| 2003-02-28 | 344.13 |
| 2003-03-03 | 347.75 |
| 2003-03-04 | 343.93 |
| 2003-03-05 | 342.71 |
| 2003-03-06 | 339.72 |
| 2003-03-07 | 335.14 |
| 2003-03-10 | 329.35 |
| 2003-03-11 | 327.24 |
| 2003-03-12 | 321.78 |
| 2003-03-13 | 328.54 |
| 2003-03-14 | 335.95 |
| 2003-03-17 | 339.05 |
| 2003-03-18 | 340.70 |
| 2003-03-19 | 342.82 |
| 2003-03-20 | 344.47 |
| 2003-03-21 | 349.00 |
| 2003-03-24 | 344.73 |
| 2003-03-25 | 345.99 |
| 2003-03-26 | 347.22 |
| 2003-03-27 | 344.75 |
| 2003-03-28 | 343.56 |
| 2003-03-31 | 337.00 |
| 2003-04-01 | 339.77 |
| 2003-04-02 | 345.00 |
| 2003-04-03 | 345.48 |
| 2003-04-04 | 348.00 |
| 2003-04-07 | 356.12 |
| 2003-04-08 | 352.89 |
| 2003-04-09 | 352.02 |
| 2003-04-10 | 350.89 |
| 2003-04-11 | 350.15 |
| 2003-04-14 | 352.33 |
| 2003-04-15 | 357.93 |
| 2003-04-16 | 358.15 |
| 2003-04-17 | 361.21 |
| 2003-04-18 | . |
| 2003-04-21 | 360.61 |
| 2003-04-22 | 363.09 |
| 2003-04-23 | 365.71 |
| 2003-04-24 | 363.78 |
| 2003-04-25 | 359.12 |
| 2003-04-28 | 363.00 |
| 2003-04-29 | 363.90 |
| 2003-04-30 | 369.34 |
| 2003-05-01 | 371.38 |
| 2003-05-02 | 372.03 |
| 2003-05-05 | 375.73 |
| 2003-05-06 | 382.29 |
| 2003-05-07 | 381.52 |
| 2003-05-08 | 376.89 |
| 2003-05-09 | 380.16 |
| 2003-05-12 | 383.16 |
| 2003-05-13 | 383.47 |
| 2003-05-14 | 384.06 |
| 2003-05-15 | 385.15 |
| 2003-05-16 | 387.55 |
| 2003-05-19 | 381.46 |
| 2003-05-20 | 381.55 |
| 2003-05-21 | 379.92 |
| 2003-05-22 | 383.77 |
| 2003-05-23 | 386.77 |
| 2003-05-26 | . |
| 2003-05-27 | 388.15 |
| 2003-05-28 | 390.92 |
| 2003-05-29 | 394.96 |
| 2003-05-30 | 393.92 |
| 2003-06-02 | 400.53 |
| 2003-06-03 | 398.70 |
| 2003-06-04 | 401.04 |
| 2003-06-05 | 404.96 |
| 2003-06-06 | 407.83 |
| 2003-06-09 | 407.17 |
| 2003-06-10 | 406.27 |
| 2003-06-11 | 411.77 |
| 2003-06-12 | 413.81 |
| 2003-06-13 | 412.68 |
| 2003-06-16 | 417.01 |
| 2003-06-17 | 421.20 |
| 2003-06-18 | 420.14 |
| 2003-06-19 | 416.57 |
| 2003-06-20 | 416.99 |
| 2003-06-23 | 411.09 |
| 2003-06-24 | 407.12 |
| 2003-06-25 | 410.08 |
| 2003-06-26 | 406.23 |
| 2003-06-27 | 407.86 |
| 2003-06-30 | 405.76 |
| 2003-07-01 | 406.07 |
| 2003-07-02 | 412.85 |
| 2003-07-03 | 416.65 |
| 2003-07-04 | . |
| 2003-07-07 | 420.31 |
| 2003-07-08 | 419.68 |
| 2003-07-09 | 418.60 |
| 2003-07-10 | 415.80 |
| 2003-07-11 | 414.98 |
| 2003-07-14 | 420.76 |
| 2003-07-15 | 418.08 |
| 2003-07-16 | 415.45 |
| 2003-07-17 | 409.13 |
| 2003-07-18 | 410.19 |
| 2003-07-21 | 410.33 |
| 2003-07-22 | 411.19 |
| 2003-07-23 | 414.44 |
| 2003-07-24 | 420.47 |
| 2003-07-25 | 420.78 |
| 2003-07-28 | 424.26 |
| 2003-07-29 | 423.23 |
| 2003-07-30 | 419.35 |
| 2003-07-31 | 418.97 |
| 2003-08-01 | 417.88 |
| 2003-08-04 | 416.61 |
| 2003-08-05 | 417.56 |
| 2003-08-06 | 413.79 |
| 2003-08-07 | 415.75 |
| 2003-08-08 | 416.47 |
| 2003-08-11 | 419.11 |
| 2003-08-12 | 420.78 |
| 2003-08-13 | 424.02 |
| 2003-08-14 | 428.28 |
| 2003-08-15 | 428.91 |
| 2003-08-18 | 430.88 |
| 2003-08-19 | 431.58 |
| 2003-08-20 | 433.77 |
| 2003-08-21 | 434.56 |
| 2003-08-22 | 433.03 |
| 2003-08-25 | 431.33 |
| 2003-08-26 | 428.14 |
| 2003-08-27 | 430.14 |
| 2003-08-28 | 431.14 |
| 2003-08-29 | 433.67 |
| 2003-09-01 | . |
| 2003-09-02 | 438.28 |
| 2003-09-03 | 442.55 |
| 2003-09-04 | 442.91 |
| 2003-09-05 | 444.81 |
| 2003-09-08 | 448.36 |
| 2003-09-09 | 448.95 |
| 2003-09-10 | 445.33 |
| 2003-09-11 | 444.14 |
| 2003-09-12 | 446.62 |
| 2003-09-15 | 447.14 |
| 2003-09-16 | 450.36 |
| 2003-09-17 | 453.72 |
| 2003-09-18 | 457.29 |
| 2003-09-19 | 457.22 |
| 2003-09-22 | 453.84 |
| 2003-09-23 | 453.84 |
| 2003-09-24 | 454.32 |
| 2003-09-25 | 450.94 |
| 2003-09-26 | 447.75 |
| 2003-09-29 | 447.61 |
| 2003-09-30 | 446.08 |
| 2003-10-01 | 453.55 |
| 2003-10-02 | 457.95 |
| 2003-10-03 | 464.75 |
| 2003-10-06 | 465.73 |
| 2003-10-07 | 468.52 |
| 2003-10-08 | 467.72 |
| 2003-10-09 | 472.39 |
| 2003-10-10 | 475.47 |
| 2003-10-13 | 477.19 |
| 2003-10-14 | 477.33 |
| 2003-10-15 | 477.74 |
| 2003-10-16 | 480.71 |
| 2003-10-17 | 478.86 |
| 2003-10-20 | 480.00 |
| 2003-10-21 | 480.44 |
| 2003-10-22 | 476.95 |
| 2003-10-23 | 467.15 |
| 2003-10-24 | 468.73 |
| 2003-10-27 | 471.61 |
| 2003-10-28 | 474.95 |
| 2003-10-29 | 478.11 |
| 2003-10-30 | 479.56 |
| 2003-10-31 | 475.70 |
| 2003-11-03 | 476.50 |
| 2003-11-04 | 480.38 |
| 2003-11-05 | 477.74 |
| 2003-11-06 | 474.07 |
| 2003-11-07 | 479.66 |
| 2003-11-10 | 478.14 |
| 2003-11-11 | 473.22 |
| 2003-11-12 | 476.99 |
| 2003-11-13 | 482.65 |
| 2003-11-14 | 483.87 |
| 2003-11-17 | 473.44 |
| 2003-11-18 | 476.77 |
| 2003-11-19 | 471.70 |
| 2003-11-20 | 472.59 |
| 2003-11-21 | 474.15 |
| 2003-11-24 | 474.82 |
| 2003-11-25 | 477.35 |
| 2003-11-26 | 482.15 |
| 2003-11-27 | . |
| 2003-11-28 | 484.30 |
| 2003-12-01 | 491.38 |
| 2003-12-02 | 494.36 |
| 2003-12-03 | 497.02 |
| 2003-12-04 | 496.11 |
| 2003-12-05 | 495.40 |
| 2003-12-08 | 494.04 |
| 2003-12-09 | 496.44 |
| 2003-12-10 | 492.45 |
| 2003-12-11 | 492.90 |
| 2003-12-12 | 497.57 |
| 2003-12-15 | 502.18 |
| 2003-12-16 | 498.89 |
| 2003-12-17 | 498.18 |
| 2003-12-18 | 500.83 |
| 2003-12-19 | 502.95 |
| 2003-12-22 | 505.14 |
| 2003-12-23 | 506.76 |
| 2003-12-24 | 508.68 |
| 2003-12-25 | . |
| 2003-12-26 | 509.55 |
| 2003-12-29 | 513.17 |
| 2003-12-30 | 518.31 |
| 2003-12-31 | 521.13 |
| 2004-01-01 | . |
| 2004-01-02 | 525.60 |
| 2004-01-05 | 534.11 |
| 2004-01-06 | 535.45 |
| 2004-01-07 | 532.18 |
| 2004-01-08 | 537.14 |
| 2004-01-09 | 540.85 |
| 2004-01-12 | 539.15 |
| 2004-01-13 | 538.93 |
| 2004-01-14 | 539.58 |
| 2004-01-15 | 535.11 |
| 2004-01-16 | 533.64 |
| 2004-01-19 | . |
| 2004-01-20 | 540.02 |
| 2004-01-21 | 543.07 |
| 2004-01-22 | 546.30 |
| 2004-01-23 | 546.15 |
| 2004-01-26 | 541.13 |
| 2004-01-27 | 543.57 |
| 2004-01-28 | 542.83 |
| 2004-01-29 | 531.67 |
| 2004-01-30 | 531.27 |
| 2004-02-02 | 532.23 |
| 2004-02-03 | 534.01 |
| 2004-02-04 | 529.41 |
| 2004-02-05 | 531.51 |
| 2004-02-06 | 537.75 |
| 2004-02-09 | 542.23 |
| 2004-02-10 | 543.10 |
| 2004-02-11 | 543.66 |
| 2004-02-12 | 548.96 |
| 2004-02-13 | 549.02 |
| 2004-02-16 | . |
| 2004-02-17 | 555.47 |
| 2004-02-18 | 555.37 |
| 2004-02-19 | 554.32 |
| 2004-02-20 | 547.29 |
| 2004-02-23 | 548.35 |
| 2004-02-24 | 545.57 |
| 2004-02-25 | 542.95 |
| 2004-02-26 | 540.79 |
| 2004-02-27 | 544.48 |
| 2004-03-01 | 552.42 |
| 2004-03-02 | 550.69 |
| 2004-03-03 | 543.69 |
| 2004-03-04 | 547.19 |
| 2004-03-05 | 553.87 |
| 2004-03-08 | 552.35 |
| 2004-03-09 | 551.87 |
| 2004-03-10 | 543.70 |
| 2004-03-11 | 533.97 |
| 2004-03-12 | 530.78 |
| 2004-03-15 | 527.47 |
| 2004-03-16 | 533.67 |
| 2004-03-17 | 538.40 |
| 2004-03-18 | 541.83 |
| 2004-03-19 | 541.77 |
| 2004-03-22 | 533.79 |
| 2004-03-23 | 532.74 |
| 2004-03-24 | 532.09 |
| 2004-03-25 | 535.91 |
| 2004-03-26 | 537.94 |
| 2004-03-29 | 544.57 |
| 2004-03-30 | 545.81 |
| 2004-03-31 | 551.36 |
| 2004-04-01 | 557.84 |
| 2004-04-02 | 557.83 |
| 2004-04-05 | 557.78 |
| 2004-04-06 | 557.94 |
| 2004-04-07 | 561.46 |
| 2004-04-08 | 561.01 |
| 2004-04-09 | . |
| 2004-04-12 | 560.71 |
| 2004-04-13 | 558.00 |
| 2004-04-14 | 550.06 |
| 2004-04-15 | 547.05 |
| 2004-04-16 | 552.20 |
| 2004-04-19 | 551.28 |
| 2004-04-20 | 552.88 |
| 2004-04-21 | 546.68 |
| 2004-04-22 | 546.92 |
| 2004-04-23 | 549.52 |
| 2004-04-26 | 551.49 |
| 2004-04-27 | 550.32 |
| 2004-04-28 | 543.34 |
| 2004-04-29 | 540.11 |
| 2004-04-30 | 535.01 |
| 2004-05-03 | 535.60 |
| 2004-05-04 | 542.21 |
| 2004-05-05 | 545.94 |
| 2004-05-06 | 536.21 |
| 2004-05-07 | 526.72 |
| 2004-05-10 | 505.10 |
| 2004-05-11 | 507.59 |
| 2004-05-12 | 512.09 |
| 2004-05-13 | 508.73 |
| 2004-05-14 | 505.00 |
| 2004-05-17 | 497.89 |
| 2004-05-18 | 502.52 |
| 2004-05-19 | 517.76 |
| 2004-05-20 | 511.15 |
| 2004-05-21 | 517.96 |
| 2004-05-24 | 519.40 |
| 2004-05-25 | 520.02 |
| 2004-05-26 | 525.11 |
| 2004-05-27 | 533.51 |
| 2004-05-28 | 532.91 |
| 2004-05-31 | . |
| 2004-06-01 | 532.00 |
| 2004-06-02 | 533.31 |
| 2004-06-03 | 528.92 |
| 2004-06-04 | 531.81 |
| 2004-06-07 | 543.01 |
| 2004-06-08 | 543.40 |
| 2004-06-09 | 538.04 |
| 2004-06-10 | 538.80 |
| 2004-06-11 | . |
| 2004-06-14 | 529.32 |
| 2004-06-15 | 531.81 |
| 2004-06-16 | 534.76 |
| 2004-06-17 | 537.12 |
| 2004-06-18 | 538.59 |
| 2004-06-21 | 540.24 |
| 2004-06-22 | 535.81 |
| 2004-06-23 | 537.50 |
| 2004-06-24 | 545.97 |
| 2004-06-25 | 545.00 |
| 2004-06-28 | 549.28 |
| 2004-06-29 | 545.30 |
| 2004-06-30 | 545.27 |
| 2004-07-01 | 545.61 |
| 2004-07-02 | 545.19 |
| 2004-07-05 | . |
| 2004-07-06 | 539.86 |
| 2004-07-07 | 542.37 |
| 2004-07-08 | 542.47 |
| 2004-07-09 | 544.04 |
| 2004-07-12 | 544.98 |
| 2004-07-13 | 542.63 |
| 2004-07-14 | 541.21 |
| 2004-07-15 | 536.67 |
| 2004-07-16 | 540.90 |
| 2004-07-19 | 539.63 |
| 2004-07-20 | 536.42 |
| 2004-07-21 | 535.28 |
| 2004-07-22 | 530.60 |
| 2004-07-23 | 524.91 |
| 2004-07-26 | 521.91 |
| 2004-07-27 | 520.09 |
| 2004-07-28 | 520.95 |
| 2004-07-29 | 523.95 |
| 2004-07-30 | 526.92 |
| 2004-08-02 | 526.63 |
| 2004-08-03 | 527.93 |
| 2004-08-04 | 523.19 |
| 2004-08-05 | 524.33 |
| 2004-08-06 | 523.35 |
| 2004-08-09 | 519.76 |
| 2004-08-10 | 522.98 |
| 2004-08-11 | 518.95 |
| 2004-08-12 | 518.50 |
| 2004-08-13 | 519.10 |
| 2004-08-16 | 520.44 |
| 2004-08-17 | 522.01 |
| 2004-08-18 | 522.31 |
| 2004-08-19 | 527.91 |
| 2004-08-20 | 526.77 |
| 2004-08-23 | 528.23 |
| 2004-08-24 | 525.79 |
| 2004-08-25 | 526.91 |
| 2004-08-26 | 530.86 |
| 2004-08-27 | 532.80 |
| 2004-08-30 | 531.95 |
| 2004-08-31 | 531.70 |
| 2004-09-01 | 536.07 |
| 2004-09-02 | 537.26 |
| 2004-09-03 | 534.01 |
| 2004-09-06 | . |
| 2004-09-07 | 539.39 |
| 2004-09-08 | 540.65 |
| 2004-09-09 | 538.15 |
| 2004-09-10 | 543.59 |
| 2004-09-13 | 546.23 |
| 2004-09-14 | 548.16 |
| 2004-09-15 | 541.80 |
| 2004-09-16 | 543.33 |
| 2004-09-17 | 544.80 |
| 2004-09-20 | 544.13 |
| 2004-09-21 | 548.69 |
| 2004-09-22 | 545.56 |
| 2004-09-23 | 545.12 |
| 2004-09-24 | 543.17 |
| 2004-09-27 | 540.85 |
| 2004-09-28 | 542.12 |
| 2004-09-29 | 544.03 |
| 2004-09-30 | 547.71 |
| 2004-10-01 | 554.82 |
| 2004-10-04 | 557.89 |
| 2004-10-05 | 559.75 |
| 2004-10-06 | 560.13 |
| 2004-10-07 | 559.35 |
| 2004-10-08 | 563.06 |
| 2004-10-11 | 562.39 |
| 2004-10-12 | 554.54 |
| 2004-10-13 | 552.97 |
| 2004-10-14 | 552.50 |
| 2004-10-15 | 554.54 |
| 2004-10-18 | 554.05 |
| 2004-10-19 | 559.32 |
| 2004-10-20 | 556.30 |
| 2004-10-21 | 558.69 |
| 2004-10-22 | 560.25 |
| 2004-10-25 | 557.49 |
| 2004-10-26 | 558.51 |
| 2004-10-27 | 563.63 |
| 2004-10-28 | 567.52 |
| 2004-10-29 | 566.15 |
| 2004-11-01 | 568.96 |
| 2004-11-02 | 573.20 |
| 2004-11-03 | 579.10 |
| 2004-11-04 | 581.65 |
| 2004-11-05 | 586.68 |
| 2004-11-08 | 586.17 |
| 2004-11-09 | 584.88 |
| 2004-11-10 | 585.13 |
| 2004-11-11 | 587.05 |
| 2004-11-12 | 593.14 |
| 2004-11-15 | 596.16 |
| 2004-11-16 | 594.44 |
| 2004-11-17 | 601.48 |
| 2004-11-18 | 599.95 |
| 2004-11-19 | 600.27 |
| 2004-11-22 | 594.50 |
| 2004-11-23 | 596.93 |
| 2004-11-24 | 600.61 |
| 2004-11-25 | . |
| 2004-11-26 | 605.77 |
| 2004-11-29 | 608.43 |
| 2004-11-30 | 606.42 |
| 2004-12-01 | 609.19 |
| 2004-12-02 | 612.25 |
| 2004-12-03 | 615.13 |
| 2004-12-06 | 614.42 |
| 2004-12-07 | 614.04 |
| 2004-12-08 | 604.87 |
| 2004-12-09 | 599.63 |
| 2004-12-10 | 598.37 |
| 2004-12-13 | 605.06 |
| 2004-12-14 | 606.70 |
| 2004-12-15 | 613.44 |
| 2004-12-16 | 610.95 |
| 2004-12-17 | 608.18 |
| 2004-12-20 | 615.48 |
| 2004-12-21 | 614.08 |
| 2004-12-22 | 617.73 |
| 2004-12-23 | 622.12 |
| 2004-12-24 | . |
| 2004-12-27 | 628.03 |
| 2004-12-28 | 628.82 |
| 2004-12-29 | 627.64 |
| 2004-12-30 | 631.92 |
| 2004-12-31 | 632.63 |
| 2005-01-03 | 630.68 |
| 2005-01-04 | 624.17 |
| 2005-01-05 | 619.31 |
| 2005-01-06 | 615.97 |
| 2005-01-07 | 614.90 |
| 2005-01-10 | 616.91 |
| 2005-01-11 | 618.11 |
| 2005-01-12 | 620.03 |
| 2005-01-13 | 618.79 |
| 2005-01-14 | 618.17 |
| 2005-01-17 | . |
| 2005-01-18 | 618.02 |
| 2005-01-19 | 619.33 |
| 2005-01-20 | 612.41 |
| 2005-01-21 | 613.46 |
| 2005-01-24 | 616.18 |
| 2005-01-25 | 614.41 |
| 2005-01-26 | 621.42 |
| 2005-01-27 | 621.70 |
#2005-01-28| 619.55
#2005-01-31| 624.51
#2005-02-01| 625.80
#2005-02-02| 629.05
#2005-02-03| 625.80
#2005-02-04| 630.16
#2005-02-07| 629.70
#2005-02-08| 626.50
#2005-02-09| 627.39
#2005-02-10| 631.13
#2005-02-11| 634.14
#2005-02-14| 640.26
#2005-02-15| 642.53
#2005-02-16| 639.64
#2005-02-17| 642.25
#2005-02-18| 643.57
#2005-02-21| .
#2005-02-22| 647.82
#2005-02-23| 642.44
#2005-02-24| 643.59
#2005-02-25| 649.85
#2005-02-28| 655.32
#2005-03-01| 655.20
#2005-03-02| 652.45
#2005-03-03| 653.77
#2005-03-04| 661.44
#2005-03-07| 659.81
#2005-03-08| 662.97
#2005-03-09| 662.97
#2005-03-10| 659.17
#2005-03-11| 662.80
#2005-03-14| 656.84
#2005-03-15| 656.95
#2005-03-16| 656.70
#2005-03-17| 653.62
#2005-03-18| 652.42
#2005-03-21| 647.80
#2005-03-22| 648.62
#2005-03-23| 637.10
#2005-03-24| 636.06
#2005-03-25| .
#2005-03-28| 634.61
#2005-03-29| 631.67
#2005-03-30| 631.46
#2005-03-31| 636.05
#2005-04-01| 638.43
#2005-04-04| 630.22
#2005-04-05| 634.24
#2005-04-06| 636.78
#2005-04-07| 640.63
#2005-04-08| 640.45
#2005-04-11| 642.61
#2005-04-12| 637.38
#2005-04-13| 640.77
#2005-04-14| 633.25
#2005-04-15| 628.19
#2005-04-18| 617.22
#2005-04-19| 624.32
#2005-04-20| 625.01
#2005-04-21| 625.19
#2005-04-22| 630.42
#2005-04-25| 629.84
#2005-04-26| 627.64
#2005-04-27| 622.31
#2005-04-28| 619.95
#2005-04-29| 621.70
#2005-05-02| 621.35
#2005-05-03| 623.94
#2005-05-04| 630.18
#2005-05-05| 632.72
#2005-05-06| 634.03
#2005-05-09| 631.38
#2005-05-10| 629.74
#2005-05-11| 626.20
#2005-05-12| 623.50
#2005-05-13| 619.93
#2005-05-16| 615.81
#2005-05-17| 615.17
#2005-05-18| 620.12
#2005-05-19| 624.52
#2005-05-20| 621.65
#2005-05-23| 626.15
#2005-05-24| 626.84
#2005-05-25| 624.98
#2005-05-26| 625.38
#2005-05-27| 628.21
#2005-05-30| .
#2005-05-31| 625.74
#2005-06-01| 627.89
#2005-06-02| 629.58
#2005-06-03| 630.64
#2005-06-06| 631.17
#2005-06-07| 634.53
#2005-06-08| 636.64
#2005-06-09| 630.04
#2005-06-10| 630.61
#2005-06-13| 628.17
#2005-06-14| 629.54
#2005-06-15| 631.90
#2005-06-16| 634.08
#2005-06-17| 641.93
#2005-06-20| 638.04
#2005-06-21| 640.57
#2005-06-22| 642.01
#2005-06-23| 640.62
#2005-06-24| 637.39
#2005-06-27| 634.39
#2005-06-28| 635.37
#2005-06-29| 636.05
#2005-06-30| 635.86
#2005-07-01| 633.90
#2005-07-04| .
#2005-07-05| 631.20
#2005-07-06| 634.35
#2005-07-07| 627.17
#2005-07-08| 631.52
#2005-07-11| 641.36
#2005-07-12| 646.82
#2005-07-13| 644.38
#2005-07-14| 648.27
#2005-07-15| 645.55
#2005-07-18| 646.29
#2005-07-19| 644.53
#2005-07-20| 644.95
#2005-07-21| 653.29
#2005-07-22| 653.56
#2005-07-25| 653.06
#2005-07-26| 650.42
#2005-07-27| 653.44
#2005-07-28| 658.12
#2005-07-29| 661.65
#2005-08-01| 665.30
#2005-08-02| 670.71
#2005-08-03| 675.31
#2005-08-04| 673.49
#2005-08-05| 667.72
#2005-08-08| 671.69
#2005-08-09| 674.60
#2005-08-10| 684.34
#2005-08-11| 688.02
#2005-08-12| 687.18
#2005-08-15| 684.98
#2005-08-16| 683.24
#2005-08-17| 680.62
#2005-08-18| 672.52
#2005-08-19| 674.18
#2005-08-22| 682.19
#2005-08-23| 677.99
#2005-08-24| 676.49
#2005-08-25| 674.90
#2005-08-26| 675.02
#2005-08-29| 669.70
#2005-08-30| 668.14
#2005-08-31| 675.92
#2005-09-01| 688.64
#2005-09-02| 693.24
#2005-09-05| .
#2005-09-06| 696.98
#2005-09-07| 697.54
#2005-09-08| 695.14
#2005-09-09| 700.44
#2005-09-12| 698.53
#2005-09-13| 694.52
#2005-09-14| 698.15
#2005-09-15| 696.91
#2005-09-16| 698.83
#2005-09-19| 698.16
#2005-09-20| 703.12
#2005-09-21| 702.46
#2005-09-22| 696.34
#2005-09-23| 693.65
#2005-09-26| 701.33
#2005-09-27| 698.01
#2005-09-28| 704.74
#2005-09-29| 708.39
#2005-09-30| 710.33
#2005-10-03| 707.26
#2005-10-04| 710.95
#2005-10-05| 703.88
#2005-10-06| 697.10
#2005-10-07| 694.68
#2005-10-10| 694.23
#2005-10-11| 697.24
#2005-10-12| 694.02
#2005-10-13| 683.47
#2005-10-14| 687.61
#2005-10-17| 685.20
#2005-10-18| 679.40
#2005-10-19| 670.37
#2005-10-20| 673.12
#2005-10-21| 672.52
#2005-10-24| 675.88
#2005-10-25| 681.72
#2005-10-26| 683.34
#2005-10-27| 681.09
#2005-10-28| 677.76
#2005-10-31| 686.53
#2005-11-01| 691.68
#2005-11-02| 696.84
#2005-11-03| 701.24
#2005-11-04| 694.76
#2005-11-07| 696.26
#2005-11-08| 696.23
#2005-11-09| 694.69
#2005-11-10| 694.34
#2005-11-11| 699.25
#2005-11-14| 696.89
#2005-11-15| 693.13
#2005-11-16| 691.88
#2005-11-17| 700.45
#2005-11-18| 704.32
#2005-11-21| 707.51
#2005-11-22| 705.21
#2005-11-23| 712.34
#2005-11-24| .
#2005-11-25| 710.92
#2005-11-28| 713.19
#2005-11-29| 711.95
#2005-11-30| 710.70
#2005-12-01| 716.27
#2005-12-02| 722.48
#2005-12-05| 725.40
#2005-12-06| 727.84
#2005-12-07| 726.75
#2005-12-08| 727.04
#2005-12-09| 729.63
#2005-12-12| 738.33
#2005-12-13| 739.26
#2005-12-14| 743.64
#2005-12-15| 738.46
#2005-12-16| 743.89
#2005-12-19| 744.92
#2005-12-20| 743.49
#2005-12-21| 745.50
#2005-12-22| 747.90
#2005-12-23| 749.38
#2005-12-26| .
#2005-12-27| 749.25
#2005-12-28| 752.12
#2005-12-29| 753.60
#2005-12-30| 748.19
#2006-01-02| .
#2006-01-03| 763.38
#2006-01-04| 777.29
#2006-01-05| 779.06
#2006-01-06| 786.75
#2006-01-09| 787.46
#2006-01-10| 781.77
#2006-01-11| 787.91
#2006-01-12| 789.82
#2006-01-13| 788.21
#2006-01-16| .
#2006-01-17| 777.32
#2006-01-18| 766.39
#2006-01-19| 777.45
#2006-01-20| 774.73
#2006-01-23| 776.28
#2006-01-24| 779.75
#2006-01-25| 784.95
#2006-01-26| 791.08
#2006-01-27| 797.77
#2006-01-30| 795.90
#2006-01-31| 800.77
#2006-02-01| 801.49
#2006-02-02| 796.65
#2006-02-03| 789.68
#2006-02-06| 792.60
#2006-02-07| 790.35
#2006-02-08| 781.88
#2006-02-09| 789.43
#2006-02-10| 785.86
#2006-02-13| 781.05
#2006-02-14| 782.14
#2006-02-15| 782.24
#2006-02-16| 784.95
#2006-02-17| 785.52
#2006-02-20| .
#2006-02-21| 788.46
#2006-02-22| 789.34
#2006-02-23| 797.17
#2006-02-24| 797.73
#2006-02-27| 802.46
#2006-02-28| 797.98
#2006-03-01| 800.10
#2006-03-02| 799.37
#2006-03-03| 796.92
#2006-03-06| 798.90
#2006-03-07| 785.85
#2006-03-08| 781.13
#2006-03-09| 788.78
#2006-03-10| 789.27
#2006-03-13| 799.10
#2006-03-14| 804.88
#2006-03-15| 808.68
#2006-03-16| 812.65
#2006-03-17| 817.69
#2006-03-20| 821.53
#2006-03-21| 815.76
#2006-03-22| 816.69
#2006-03-23| 811.13
#2006-03-24| 815.67
#2006-03-27| 816.47
#2006-03-28| 815.70
#2006-03-29| 813.53
#2006-03-30| 827.88
#2006-03-31| 824.11
#2006-04-03| 834.15
#2006-04-04| 839.01
#2006-04-05| 842.12
#2006-04-06| 846.66
#2006-04-07| 840.59
#2006-04-10| 840.81
#2006-04-11| 835.73
#2006-04-12| 830.50
#2006-04-13| 831.49
#2006-04-14| .
#2006-04-17| 839.82
#2006-04-18| 844.89
#2006-04-19| 855.16
#2006-04-20| 856.03
#2006-04-21| 863.00
#2006-04-24| 860.50
#2006-04-25| 861.67
#2006-04-26| 867.34
#2006-04-27| 869.92
#2006-04-28| 869.16
#2006-05-01| 874.46
#2006-05-02| 883.18
#2006-05-03| 879.31
#2006-05-04| 885.30
#2006-05-05| 895.49
#2006-05-08| 901.94
#2006-05-09| 905.50
#2006-05-10| 903.21
#2006-05-11| 900.47
#2006-05-12| 887.00
#2006-05-15| 868.29
#2006-05-16| 865.15
#2006-05-17| 852.33
#2006-05-18| 840.75
#2006-05-19| 833.08
#2006-05-22| 812.56
#2006-05-23| 825.39
#2006-05-24| 814.15
#2006-05-25| 819.13
#2006-05-26| 832.51
#2006-05-29| .
#2006-05-30| 828.69
#2006-05-31| 825.00
#2006-06-01| 825.48
#2006-06-02| 838.19
#2006-06-05| 833.29
#2006-06-06| 810.10
#2006-06-07| 803.48
#2006-06-08| 772.68
#2006-06-09| 784.89
#2006-06-12| 777.74
#2006-06-13| 753.06
#2006-06-14| 758.31
#2006-06-15| 774.52
#2006-06-16| 781.92
#2006-06-19| 779.32
#2006-06-20| 778.84
#2006-06-21| 781.90
#2006-06-22| 786.74
#2006-06-23| 783.73
#2006-06-26| 783.64
#2006-06-27| 784.57
#2006-06-28| 780.26
#2006-06-29| 794.11
#2006-06-30| 821.95
#2006-07-03| 827.57
#2006-07-04| .
#2006-07-05| 816.00
#2006-07-06| 821.87
#2006-07-07| 825.89
#2006-07-10| 827.28
#2006-07-11| 821.47
#2006-07-12| 816.64
#2006-07-13| 805.55
#2006-07-14| 790.29
#2006-07-17| 779.96
#2006-07-18| 773.13
#2006-07-19| 786.74
#2006-07-20| 800.68
#2006-07-21| 796.60
#2006-07-24| 801.11
#2006-07-25| 805.93
#2006-07-26| 806.00
#2006-07-27| 822.65
#2006-07-28| 828.99
#2006-07-31| 829.63
#2006-08-01| 822.66
#2006-08-02| 832.30
#2006-08-03| 827.87
#2006-08-04| 839.11
#2006-08-07| 828.05
#2006-08-08| 831.09
#2006-08-09| 838.78
#2006-08-10| 830.74
#2006-08-11| 829.91
#2006-08-14| 834.33
#2006-08-15| 841.10
#2006-08-16| 851.35
#2006-08-17| 853.72
#2006-08-18| 850.38
#2006-08-21| 851.09
#2006-08-22| 850.57
#2006-08-23| 846.67
#2006-08-24| 844.39
#2006-08-25| 841.42
#2006-08-28| 843.06
#2006-08-29| 846.71
#2006-08-30| 852.84
#2006-08-31| 852.64
#2006-09-01| 855.75
#2006-09-04| .
#2006-09-05| 863.21
#2006-09-06| 854.19
#2006-09-07| 842.40
#2006-09-08| 841.79
#2006-09-11| 832.47
#2006-09-12| 837.50
#2006-09-13| 840.42
#2006-09-14| 845.54
#2006-09-15| 842.29
#2006-09-18| 845.80
#2006-09-19| 845.20
#2006-09-20| 846.23
#2006-09-21| 850.49
#2006-09-22| 844.84
#2006-09-25| 840.83
#2006-09-26| 844.12
#2006-09-27| 854.09
#2006-09-28| 855.41
#2006-09-29| 854.88
#2006-10-02| 860.26
#2006-10-03| 856.84
#2006-10-04| 855.51
#2006-10-05| 865.24
#2006-10-06| 859.86
#2006-10-09| 860.08
#2006-10-10| 861.43
#2006-10-11| 861.31
#2006-10-12| 865.11
#2006-10-13| 868.67
#2006-10-16| 874.69
#2006-10-17| 869.26
#2006-10-18| 873.18
#2006-10-19| 877.70
#2006-10-20| 880.70
#2006-10-23| 880.44
#2006-10-24| 881.02
#2006-10-25| 885.30
#2006-10-26| 891.67
#2006-10-27| 891.93
#2006-10-30| 885.81
#2006-10-31| 889.46
#2006-11-01| 894.54
#2006-11-02| 892.01
#2006-11-03| 890.79
#2006-11-06| 896.72
#2006-11-07| 906.15
#2006-11-08| 900.62
#2006-11-09| 901.21
#2006-11-10| 903.77
#2006-11-13| 900.44
#2006-11-14| 904.41
#2006-11-15| 906.92
#2006-11-16| 907.45
#2006-11-17| 903.00
#2006-11-20| 898.39
#2006-11-21| 901.81
#2006-11-22| 913.17
#2006-11-23| .
#2006-11-24| 914.73
#2006-11-27| 909.48
#2006-11-28| 905.56
#2006-11-29| 919.09
#2006-11-30| 925.34
#2006-12-01| 926.07
#2006-12-04| 929.23
#2006-12-05| 933.82
#2006-12-06| 937.56
#2006-12-07| 939.98
#2006-12-08| 938.32
#2006-12-11| 935.87
#2006-12-12| 938.17
#2006-12-13| 940.96
#2006-12-14| 946.00
#2006-12-15| 947.41
#2006-12-18| 947.53
#2006-12-19| 942.96
#2006-12-20| 950.32
#2006-12-21| 949.43
#2006-12-22| 947.10
#2006-12-25| .
#2006-12-26| 946.22
#2006-12-27| 955.58
#2006-12-28| 957.99
#2006-12-29| 959.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 968.61
#2007-01-04| 960.61
#2007-01-05| 948.55
#2007-01-08| 947.04
#2007-01-09| 946.49
#2007-01-10| 934.41
#2007-01-11| 940.96
#2007-01-12| 951.44
#2007-01-15| .
#2007-01-16| 956.62
#2007-01-17| 957.88
#2007-01-18| 958.72
#2007-01-19| 961.69
#2007-01-22| 963.75
#2007-01-23| 967.06
#2007-01-24| 971.49
#2007-01-25| 968.68
#2007-01-26| 959.07
#2007-01-29| 960.23
#2007-01-30| 964.52
#2007-01-31| 963.55
#2007-02-01| 975.99
#2007-02-02| 978.31
#2007-02-05| 975.93
#2007-02-06| 982.02
#2007-02-07| 986.60
#2007-02-08| 981.02
#2007-02-09| 983.65
#2007-02-12| 975.93
#2007-02-13| 981.18
#2007-02-14| 995.40
#2007-02-15|1001.09
#2007-02-16| 999.50
#2007-02-19| .
#2007-02-20|1001.02
#2007-02-21| 995.94
#2007-02-22| 999.52
#2007-02-23|1004.58
#2007-02-26|1008.54
#2007-02-27| 990.45
#2007-02-28| 969.34
#2007-03-01| 959.42
#2007-03-02| 956.19
#2007-03-05| 932.38
#2007-03-06| 945.83
#2007-03-07| 951.44
#2007-03-08| 963.79
#2007-03-09| 965.97
#2007-03-12| 970.81
#2007-03-13| 963.94
#2007-03-14| 941.39
#2007-03-15| 956.57
#2007-03-16| 958.34
#2007-03-19| 969.29
#2007-03-20| 976.04
#2007-03-21| 980.68
#2007-03-22| 997.40
#2007-03-23| 999.18
#2007-03-26| 996.95
#2007-03-27| 995.48
#2007-03-28| 991.54
#2007-03-29| 996.73
#2007-03-30| 997.17
#2007-04-02| 998.38
#2007-04-03|1007.66
#2007-04-04|1015.04
#2007-04-05|1018.19
#2007-04-06| .
#2007-04-09|1017.18
#2007-04-10|1026.21
#2007-04-11|1026.31
#2007-04-12|1025.87
#2007-04-13|1028.91
#2007-04-16|1041.76
#2007-04-17|1042.94
#2007-04-18|1044.09
#2007-04-19|1036.99
#2007-04-20|1046.95
#2007-04-23|1046.04
#2007-04-24|1043.49
#2007-04-25|1048.22
#2007-04-26|1047.73
#2007-04-27|1044.65
#2007-04-30|1044.59
#2007-05-01|1040.45
#2007-05-02|1045.64
#2007-05-03|1047.97
#2007-05-04|1056.42
#2007-05-07|1063.55
#2007-05-08|1053.22
#2007-05-09|1058.62
#2007-05-10|1051.15
#2007-05-11|1051.85
#2007-05-14|1054.90
#2007-05-15|1055.89
#2007-05-16|1055.35
#2007-05-17|1052.82
#2007-05-18|1057.28
#2007-05-21|1058.86
#2007-05-22|1061.97
#2007-05-23|1068.82
#2007-05-24|1059.43
#2007-05-25|1057.40
#2007-05-28| .
#2007-05-29|1063.65
#2007-05-30|1057.77
#2007-05-31|1070.45
#2007-06-01|1078.86
#2007-06-04|1082.30
#2007-06-05|1081.46
#2007-06-06|1069.58
#2007-06-07|1059.84
#2007-06-08|1048.38
#2007-06-11|1055.00
#2007-06-12|1050.19
#2007-06-13|1049.47
#2007-06-14|1064.04
#2007-06-15|1077.90
#2007-06-18|1082.98
#2007-06-19|1081.89
#2007-06-20|1085.75
#2007-06-21|1080.15
#2007-06-22|1077.33
#2007-06-25|1074.44
#2007-06-26|1070.78
#2007-06-27|1062.54
#2007-06-28|1074.60
#2007-06-29|1082.05
#2007-07-02|1091.45
#2007-07-03|1100.14
#2007-07-04| .
#2007-07-05|1102.01
#2007-07-06|1107.61
#2007-07-09|1114.70
#2007-07-10|1113.64
#2007-07-11|1111.03
#2007-07-12|1119.78
#2007-07-13|1128.80
#2007-07-16|1129.02
#2007-07-17|1126.28
#2007-07-18|1117.00
#2007-07-19|1127.51
#2007-07-20|1126.46
#2007-07-23|1129.17
#2007-07-24|1122.13
#2007-07-25|1108.05
#2007-07-26|1086.00
#2007-07-27|1065.73
#2007-07-30|1069.03
#2007-07-31|1085.30
#2007-08-01|1062.07
#2007-08-02|1066.90
#2007-08-03|1065.68
#2007-08-06|1055.02
#2007-08-07|1060.27
#2007-08-08|1081.63
#2007-08-09|1067.14
#2007-08-10|1034.78
#2007-08-13|1045.54
#2007-08-14|1035.00
#2007-08-15|1017.27
#2007-08-16| 980.02
#2007-08-17| 984.43
#2007-08-20|1003.06
#2007-08-21|1006.73
#2007-08-22|1022.29
#2007-08-23|1036.22
#2007-08-24|1041.15
#2007-08-27|1048.81
#2007-08-28|1038.03
#2007-08-29|1036.28
#2007-08-30|1045.98
#2007-08-31|1064.31
#2007-09-03| .
#2007-09-04|1068.49
#2007-09-05|1059.06
#2007-09-06|1064.81
#2007-09-07|1056.92
#2007-09-10|1045.97
#2007-09-11|1059.64
#2007-09-12|1064.09
#2007-09-13|1068.18
#2007-09-14|1066.38
#2007-09-17|1055.46
#2007-09-18|1059.23
#2007-09-19|1094.84
#2007-09-20|1101.88
#2007-09-21|1103.33
#2007-09-24|1108.51
#2007-09-25|1105.65
#2007-09-26|1110.95
#2007-09-27|1126.24
#2007-09-28|1132.13
#2007-10-01|1139.53
#2007-10-02|1146.97
#2007-10-03|1147.40
#2007-10-04|1144.01
#2007-10-05|1154.20
#2007-10-08|1149.08
#2007-10-09|1157.68
#2007-10-10|1165.07
#2007-10-11|1178.51
#2007-10-12|1170.77
#2007-10-15|1170.70
#2007-10-16|1155.49
#2007-10-17|1159.57
#2007-10-18|1161.97
#2007-10-19|1151.26
#2007-10-22|1127.59
#2007-10-23|1148.05
#2007-10-24|1143.99
#2007-10-25|1157.69
#2007-10-26|1175.17
#2007-10-29|1191.18
#2007-10-30|1187.88
#2007-10-31|1197.73
#2007-11-01|1187.91
#2007-11-02|1176.26
#2007-11-05|1162.11
#2007-11-06|1172.97
#2007-11-07|1174.70
#2007-11-08|1160.76
#2007-11-09|1149.56
#2007-11-12|1127.18
#2007-11-13|1132.19
#2007-11-14|1153.02
#2007-11-15|1138.72
#2007-11-16|1126.05
#2007-11-19|1109.97
#2007-11-20|1121.46
#2007-11-21|1095.24
#2007-11-22| .
#2007-11-23|1106.77
#2007-11-26|1115.28
#2007-11-27|1110.71
#2007-11-28|1122.28
#2007-11-29|1136.76
#2007-11-30|1146.38
#2007-12-03|1144.58
#2007-12-04|1139.82
#2007-12-05|1149.45
#2007-12-06|1153.52
#2007-12-07|1160.95
#2007-12-10|1164.86
#2007-12-11|1165.68
#2007-12-12|1162.10
#2007-12-13|1133.33
#2007-12-14|1119.72
#2007-12-17|1091.41
#2007-12-18|1092.19
#2007-12-19|1088.99
#2007-12-20|1088.55
#2007-12-21|1103.26
#2007-12-24|1110.60
#2007-12-25| .
#2007-12-26|1120.74
#2007-12-27|1125.41
#2007-12-28|1128.53
#2007-12-31|1128.87
#2008-01-01| .
#2008-01-02|1127.71
#2008-01-03|1122.61
#2008-01-04|1108.94
#2008-01-07|1096.13
#2008-01-08|1101.39
#2008-01-09|1096.09
#2008-01-10|1088.61
#2008-01-11|1083.46
#2008-01-14|1090.43
#2008-01-15|1068.31
#2008-01-16|1036.95
#2008-01-17|1037.97
#2008-01-18|1028.83
#2008-01-21| .
#2008-01-22| 962.56
#2008-01-23| 959.00
#2008-01-24| 998.92
#2008-01-25|1017.59
#2008-01-28|1003.41
#2008-01-29|1017.29
#2008-01-30|1008.75
#2008-01-31|1013.87
#2008-02-01|1032.72
#2008-02-04|1043.13
#2008-02-05|1015.10
#2008-02-06|1003.87
#2008-02-07| 987.06
#2008-02-08| 986.00
#2008-02-11| 977.81
#2008-02-12|1001.06
#2008-02-13|1000.62
#2008-02-14|1018.21
#2008-02-15|1011.88
#2008-02-18| .
#2008-02-19|1030.95
#2008-02-20|1010.20
#2008-02-21|1027.28
#2008-02-22|1021.84
#2008-02-25|1036.27
#2008-02-26|1048.60
#2008-02-27|1065.85
#2008-02-28|1058.79
#2008-02-29|1045.10
#2008-03-03|1025.47
#2008-03-04|1017.27
#2008-03-05|1026.79
#2008-03-06|1028.61
#2008-03-07|1009.32
#2008-03-10| 995.28
#2008-03-11|1004.35
#2008-03-12|1024.33
#2008-03-13|1009.20
#2008-03-14|1002.41
#2008-03-17| 970.28
#2008-03-18| 991.70
#2008-03-19| 987.39
#2008-03-20| 971.73
#2008-03-21| .
#2008-03-24| 977.61
#2008-03-25|1014.47
#2008-03-26|1021.54
#2008-03-27|1027.37
#2008-03-28|1028.41
#2008-03-31|1024.17
#2008-04-01|1032.26
#2008-04-02|1051.69
#2008-04-03|1054.98
#2008-04-04|1061.43
#2008-04-07|1070.34
#2008-04-08|1059.34
#2008-04-09|1055.21
#2008-04-10|1055.44
#2008-04-11|1053.70
#2008-04-14|1041.12
#2008-04-15|1044.63
#2008-04-16|1065.81
#2008-04-17|1064.82
#2008-04-18|1068.16
#2008-04-21|1080.16
#2008-04-22|1078.61
#2008-04-23|1080.52
#2008-04-24|1072.03
#2008-04-25|1081.39
#2008-04-28|1088.00
#2008-04-29|1081.29
#2008-04-30|1084.46
#2008-05-01|1079.68
#2008-05-02|1095.73
#2008-05-05|1098.93
#2008-05-06|1100.78
#2008-05-07|1097.12
#2008-05-08|1095.57
#2008-05-09|1084.73
#2008-05-12|1091.45
#2008-05-13|1093.77
#2008-05-14|1097.09
#2008-05-15|1106.35
#2008-05-16|1119.19
#2008-05-19|1126.90
#2008-05-20|1116.25
#2008-05-21|1114.09
#2008-05-22|1111.09
#2008-05-23|1101.34
#2008-05-26| .
#2008-05-27|1089.50
#2008-05-28|1088.20
#2008-05-29|1091.15
#2008-05-30|1098.58
#2008-06-02|1095.36
#2008-06-03|1089.33
#2008-06-04|1082.66
#2008-06-05|1083.67
#2008-06-06|1083.35
#2008-06-09|1070.94
#2008-06-10|1045.22
#2008-06-11|1039.67
#2008-06-12|1029.87
#2008-06-13|1030.21
#2008-06-16|1039.90
#2008-06-17|1047.25
#2008-06-18|1040.64
#2008-06-19|1028.94
#2008-06-20|1020.14
#2008-06-23|1009.57
#2008-06-24|1007.83
#2008-06-25|1014.44
#2008-06-26|1008.35
#2008-06-27| 999.82
#2008-06-30|1003.03
#2008-07-01| 986.49
#2008-07-02| 981.31
#2008-07-03| 971.75
#2008-07-04| .
#2008-07-07| 973.05
#2008-07-08| 958.14
#2008-07-09| 973.92
#2008-07-10| 966.45
#2008-07-11| 960.42
#2008-07-14| 961.17
#2008-07-15| 944.95
#2008-07-16| 942.54
#2008-07-17| 963.38
#2008-07-18| 964.43
#2008-07-21| 974.64
#2008-07-22| 974.49
#2008-07-23| 985.47
#2008-07-24| 979.57
#2008-07-25| 967.83
#2008-07-28| 965.25
#2008-07-29| 954.93
#2008-07-30| 969.85
#2008-07-31| 971.63
#2008-08-01| 958.92
#2008-08-04| 947.80
#2008-08-05| 951.83
#2008-08-06| 960.53
#2008-08-07| 954.35
#2008-08-08| 941.68
#2008-08-11| 950.43
#2008-08-12| 942.78
#2008-08-13| 924.26
#2008-08-14| 927.56
#2008-08-15| 919.85
#2008-08-18| 919.41
#2008-08-19| 899.45
#2008-08-20| 906.60
#2008-08-21| 907.18
#2008-08-22| 910.46
#2008-08-25| 909.92
#2008-08-26| 902.16
#2008-08-27| 907.60
#2008-08-28| 915.33
#2008-08-29| 923.84
#2008-09-01| .
#2008-09-02| 907.44
#2008-09-03| 894.99
#2008-09-04| 874.51
#2008-09-05| 852.25
#2008-09-08| 877.52
#2008-09-09| 861.34
#2008-09-10| 851.28
#2008-09-11| 835.39
#2008-09-12| 856.18
#2008-09-15| 835.27
#2008-09-16| 804.47
#2008-09-17| 794.78
#2008-09-18| 792.28
#2008-09-19| 851.19
#2008-09-22| 857.48
#2008-09-23| 846.62
#2008-09-24| 842.17
#2008-09-25| 849.02
#2008-09-26| 834.52
#2008-09-29| 793.12
#2008-09-30| 780.57
#2008-10-01| 786.11
#2008-10-02| 765.88
#2008-10-03| 767.11
#2008-10-06| 706.36
#2008-10-07| 703.08
#2008-10-08| 655.26
#2008-10-09| 652.95
#2008-10-10| 603.65
#2008-10-13| 649.07
#2008-10-14| 685.31
#2008-10-15| 650.02
#2008-10-16| 603.72
#2008-10-17| 617.18
#2008-10-20| 636.23
#2008-10-21| 635.74
#2008-10-22| 594.32
#2008-10-23| 583.92
#2008-10-24| 549.50
#2008-10-27| 520.94
#2008-10-28| 536.25
#2008-10-29| 577.93
#2008-10-30| 604.98
#2008-10-31| 605.47
#2008-11-03| 616.42
#2008-11-04| 646.10
#2008-11-05| 650.12
#2008-11-06| 607.00
#2008-11-07| 609.49
#2008-11-10| 622.78
#2008-11-11| 591.75
#2008-11-12| 577.28
#2008-11-13| 565.62
#2008-11-14| 573.46
#2008-11-17| 562.72
#2008-11-18| 556.27
#2008-11-19| 541.80
#2008-11-20| 516.36
#2008-11-21| 514.33
#2008-11-24| 545.74
#2008-11-25| 560.74
#2008-11-26| 559.89
#2008-11-27| .
#2008-11-28| 573.19
#2008-12-01| 551.14
#2008-12-02| 548.54
#2008-12-03| 552.28
#2008-12-04| 551.11
#2008-12-05| 538.18
#2008-12-08| 575.81
#2008-12-09| 580.00
#2008-12-10| 591.22
#2008-12-11| 599.65
#2008-12-12| 584.57
#2008-12-15| 599.66
#2008-12-16| 603.74
#2008-12-17| 622.80
#2008-12-18| 627.05
#2008-12-19| 610.31
#2008-12-22| 602.00
#2008-12-23| 598.36
#2008-12-24| 595.38
#2008-12-25| .
#2008-12-26| 598.04
#2008-12-29| 608.84
#2008-12-30| 614.92
#2008-12-31| 612.10
#2009-01-01| .
#2009-01-02| 626.32
#2009-01-05| 630.20
#2009-01-06| 630.70
#2009-01-07| 634.33
#2009-01-08| 626.24
#2009-01-09| 619.47
#2009-01-12| 606.47
#2009-01-13| 589.98
#2009-01-14| 577.38
#2009-01-15| 562.74
#2009-01-16| 575.18
#2009-01-19| .
#2009-01-20| 550.64
#2009-01-21| 547.21
#2009-01-22| 547.09
#2009-01-23| 535.89
#2009-01-26| 552.01
#2009-01-27| 560.88
#2009-01-28| 573.56
#2009-01-29| 567.37
#2009-01-30| 557.72
#2009-02-02| 544.56
#2009-02-03| 555.49
#2009-02-04| 565.08
#2009-02-05| 562.26
#2009-02-06| 573.35
#2009-02-09| 580.33
#2009-02-10| 571.17
#2009-02-11| 565.77
#2009-02-12| 554.07
#2009-02-13| 561.45
#2009-02-16| .
#2009-02-17| 532.19
#2009-02-18| 526.85
#2009-02-19| 531.64
#2009-02-20| 514.53
#2009-02-23| 515.47
#2009-02-24| 507.07
#2009-02-25| 508.16
#2009-02-26| 513.07
#2009-02-27| 508.53
#2009-03-02| 484.81
#2009-03-03| 478.23
#2009-03-04| 490.65
#2009-03-05| 483.26
#2009-03-06| 479.80
#2009-03-09| 473.31
#2009-03-10| 490.97
#2009-03-11| 498.03
#2009-03-12| 497.19
#2009-03-13| 508.48
#2009-03-16| 522.52
#2009-03-17| 523.33
#2009-03-18| 526.20
#2009-03-19| 549.23
#2009-03-20| 543.05
#2009-03-23| 560.68
#2009-03-24| 564.49
#2009-03-25| 568.03
#2009-03-26| 574.21
#2009-03-27| 564.77
#2009-03-30| 540.18
#2009-03-31| 549.83
#2009-04-01| 557.88
#2009-04-02| 589.84
#2009-04-03| 588.27
#2009-04-06| 587.40
#2009-04-07| 580.88
#2009-04-08| 576.73
#2009-04-09| 591.75
#2009-04-10| .
#2009-04-13| 597.54
#2009-04-14| 604.01
#2009-04-15| 600.04
#2009-04-16| 606.08
#2009-04-17| 608.77
#2009-04-20| 594.10
#2009-04-21| 590.78
#2009-04-22| 595.79
#2009-04-23| 601.13
#2009-04-24| 614.14
#2009-04-27| 609.52
#2009-04-28| 597.71
#2009-04-29| 614.03
#2009-04-30| 626.59
#2009-05-01| 626.80
#2009-05-04| 645.80
#2009-05-05| 650.10
#2009-05-06| 656.23
#2009-05-07| 664.90
#2009-05-08| 675.16
#2009-05-11| 674.59
#2009-05-12| 673.74
#2009-05-13| 662.78
#2009-05-14| 656.70
#2009-05-15| 665.05
#2009-05-18| 672.69
#2009-05-19| 688.98
#2009-05-20| 699.90
#2009-05-21| 689.19
#2009-05-22| 694.45
#2009-05-25| .
#2009-05-26| 696.99
#2009-05-27| 703.95
#2009-05-28| 699.61
#2009-05-29| 712.11
#2009-06-01| 731.06
#2009-06-02| 735.57
#2009-06-03| 725.19
#2009-06-04| 721.20
#2009-06-05| 719.68
#2009-06-08| 708.92
#2009-06-09| 714.48
#2009-06-10| 726.48
#2009-06-11| 733.35
#2009-06-12| 731.28
#2009-06-15| 712.17
#2009-06-16| 709.13
#2009-06-17| 699.15
#2009-06-18| 699.27
#2009-06-19| 705.93
#2009-06-22| 693.51
#2009-06-23| 687.93
#2009-06-24| 702.11
#2009-06-25| 700.08
#2009-06-26| 710.16
#2009-06-29| 714.12
#2009-06-30| 710.73
#2009-07-01| 720.77
#2009-07-02| 707.63
#2009-07-03| .
#2009-07-06| 696.20
#2009-07-07| 695.09
#2009-07-08| 683.89
#2009-07-09| 688.15
#2009-07-10| 682.98
#2009-07-13| 681.43
#2009-07-14| 693.96
#2009-07-15| 713.19
#2009-07-16| 718.72
#2009-07-17| 723.09
#2009-07-20| 736.64
#2009-07-21| 745.40
#2009-07-22| 745.49
#2009-07-23| 756.60
#2009-07-24| 758.03
#2009-07-27| 763.99
#2009-07-28| 762.88
#2009-07-29| 757.99
#2009-07-30| 769.66
#2009-07-31| 778.23
#2009-08-03| 797.39
#2009-08-04| 795.13
#2009-08-05| 790.20
#2009-08-06| 792.36
#2009-08-07| 787.97
#2009-08-10| 787.53
#2009-08-11| 782.57
#2009-08-12| 784.92
#2009-08-13| 798.35
#2009-08-14| 795.54
#2009-08-17| 770.22
#2009-08-18| 777.24
#2009-08-19| 778.76
#2009-08-20| 789.98
#2009-08-21| 799.68
#2009-08-24| 812.71
#2009-08-25| 813.79
#2009-08-26| 809.10
#2009-08-27| 804.74
#2009-08-28| 816.47
#2009-08-31| 810.45
#2009-09-01| 802.73
#2009-09-02| 793.32
#2009-09-03| 795.98
#2009-09-04| 803.18
#2009-09-07| .
#2009-09-08| 830.01
#2009-09-09| 835.25
#2009-09-10| 840.08
#2009-09-11| 846.96
#2009-09-14| 840.15
#2009-09-15| 841.18
#2009-09-16| 856.83
#2009-09-17| 864.52
#2009-09-18| 860.71
#2009-09-21| 851.75
#2009-09-22| 863.32
#2009-09-23| 863.24
#2009-09-24| 851.47
#2009-09-25| 848.00
#2009-09-28| 849.56
#2009-09-29| 850.13
#2009-09-30| 853.75
#2009-10-01| 842.34
#2009-10-02| 828.31
#2009-10-05| 831.84
#2009-10-06| 851.91
#2009-10-07| 852.81
#2009-10-08| 866.55
#2009-10-09| 866.45
#2009-10-12| 871.73
#2009-10-13| 869.53
#2009-10-14| 886.34
#2009-10-15| 889.46
#2009-10-16| 881.15
#2009-10-19| 893.53
#2009-10-20| 892.53
#2009-10-21| 894.19
#2009-10-22| 885.42
#2009-10-23| 884.86
#2009-10-26| 877.03
#2009-10-27| 865.51
#2009-10-28| 846.37
#2009-10-29| 853.49
#2009-10-30| 846.50
#2009-11-02| 845.14
#2009-11-03| 833.50
#2009-11-04| 851.36
#2009-11-05| 855.08
#2009-11-06| 860.02
#2009-11-09| 879.27
#2009-11-10| 878.78
#2009-11-11| 884.15
#2009-11-12| 877.06
#2009-11-13| 881.40
#2009-11-16| 895.81
#2009-11-17| 887.47
#2009-11-18| 890.15
#2009-11-19| 874.28
#2009-11-20| 868.93
#2009-11-23| 885.77
#2009-11-24| 878.59
#2009-11-25| 887.81
#2009-11-26| .
#2009-11-27| 861.16
#2009-11-30| 866.88
#2009-12-01| 888.31
#2009-12-02| 892.26
#2009-12-03| 896.53
#2009-12-04| 890.72
#2009-12-07| 887.71
#2009-12-08| 877.16
#2009-12-09| 869.78
#2009-12-10| 871.61
#2009-12-11| 873.23
#2009-12-14| 880.28
#2009-12-15| 874.54
#2009-12-16| 881.39
#2009-12-17| 863.34
#2009-12-18| 856.98
#2009-12-21| 861.44
#2009-12-22| 864.46
#2009-12-23| 872.63
#2009-12-24| 877.54
#2009-12-25| .
#2009-12-28| 883.16
#2009-12-29| 886.88
#2009-12-30| 879.84
#2009-12-31| 885.22
#2010-01-01| .
#2010-01-04| 901.17
#2010-01-05| 906.10
#2010-01-06| 907.63
#2010-01-07| 903.62
#2010-01-08| 907.92
#2010-01-11| 920.30
#2010-01-12| 916.25
#2010-01-13| 911.17
#2010-01-14| 917.44
#2010-01-15| 911.02
#2010-01-18| .
#2010-01-19| 912.24
#2010-01-20| 895.45
#2010-01-21| 884.24
#2010-01-22| 876.00
#2010-01-25| 871.38
#2010-01-26| 862.45
#2010-01-27| 853.59
#2010-01-28| 851.00
#2010-01-29| 846.78
#2010-02-01| 848.20
#2010-02-02| 858.65
#2010-02-03| 858.82
#2010-02-04| 837.45
#2010-02-05| 814.91
#2010-02-08| 816.01
#2010-02-09| 820.78
#2010-02-10| 823.55
#2010-02-11| 826.39
#2010-02-12| 826.20
#2010-02-15| .
#2010-02-16| 836.13
#2010-02-17| 846.60
#2010-02-18| 846.97
#2010-02-19| 838.29
#2010-02-22| 847.90
#2010-02-23| 843.48
#2010-02-24| 841.40
#2010-02-25| 829.79
#2010-02-26| 842.39
#2010-03-01| 846.39
#2010-03-02| 856.73
#2010-03-03| 867.36
#2010-03-04| 862.54
#2010-03-05| 872.70
#2010-03-08| 880.32
#2010-03-09| 878.62
#2010-03-10| 884.35
#2010-03-11| 884.08
#2010-03-12| 889.51
#2010-03-15| 881.27
#2010-03-16| 890.53
#2010-03-17| 900.21
#2010-03-18| 893.94
#2010-03-19| 891.01
#2010-03-22| 888.67
#2010-03-23| 892.94
#2010-03-24| 885.13
#2010-03-25| 887.57
#2010-03-26| 890.63
#2010-03-29| 897.86
#2010-03-30| 899.82
#2010-03-31| 901.51
#2010-04-01| 913.07
#2010-04-02| .
#2010-04-05| 915.00
#2010-04-06| 915.85
#2010-04-07| 916.51
#2010-04-08| 910.80
#2010-04-09| 921.78
#2010-04-12| 927.02
#2010-04-13| 921.38
#2010-04-14| 931.11
#2010-04-15| 933.76
#2010-04-16| 920.93
#2010-04-19| 907.43
#2010-04-20| 916.14
#2010-04-21| 915.40
#2010-04-22| 905.01
#2010-04-23| 908.94
#2010-04-26| 918.13
#2010-04-27| 902.23
#2010-04-28| 884.71
#2010-04-29| 893.19
#2010-04-30| 896.58
#2010-05-03| 889.79
#2010-05-04| 868.42
#2010-05-05| 853.32
#2010-05-06| 833.95
#2010-05-07| 810.12
#2010-05-10| 852.04
#2010-05-11| 841.86
#2010-05-12| 849.52
#2010-05-13| 853.40
#2010-05-14| 831.04
#2010-05-17| 816.64
#2010-05-18| 821.59
#2010-05-19| 800.10
#2010-05-20| 783.98
#2010-05-21| 785.95
#2010-05-24| 784.50
#2010-05-25| 757.23
#2010-05-26| 772.54
#2010-05-27| 792.74
#2010-05-28| 799.49
#2010-05-31| .
#2010-06-01| 796.21
#2010-06-02| 790.95
#2010-06-03| 805.65
#2010-06-04| 791.59
#2010-06-07| 772.96
#2010-06-08| 771.58
#2010-06-09| 781.50
#2010-06-10| 794.01
#2010-06-11| 799.67
#2010-06-14| 816.09
#2010-06-15| 821.77
#2010-06-16| 826.26
#2010-06-17| 829.00
#2010-06-18| 832.86
#2010-06-21| 847.43
#2010-06-22| 838.71
#2010-06-23| 829.53
#2010-06-24| 824.11
#2010-06-25| 817.50
#2010-06-28| 823.91
#2010-06-29| 799.82
#2010-06-30| 797.31
#2010-07-01| 791.02
#2010-07-02| 796.10
#2010-07-05| .
#2010-07-06| 813.82
#2010-07-07| 816.99
#2010-07-08| 828.44
#2010-07-09| 833.17
#2010-07-12| 833.53
#2010-07-13| 844.44
#2010-07-14| 850.78
#2010-07-15| 849.06
#2010-07-16| 840.55
#2010-07-19| 835.03
#2010-07-20| 834.13
#2010-07-21| 839.04
#2010-07-22| 851.41
#2010-07-23| 856.58
#2010-07-26| 864.27
#2010-07-27| 868.15
#2010-07-28| 871.17
#2010-07-29| 873.49
#2010-07-30| 868.74
#2010-08-02| 891.16
#2010-08-03| 894.55
#2010-08-04| 889.93
#2010-08-05| 891.88
#2010-08-06| 894.34
#2010-08-09| 898.83
#2010-08-10| 884.76
#2010-08-11| 862.41
#2010-08-12| 856.29
#2010-08-13| 856.87
#2010-08-16| 861.39
#2010-08-17| 869.02
#2010-08-18| 869.10
#2010-08-19| 866.24
#2010-08-20| 852.15
#2010-08-23| 853.78
#2010-08-24| 844.69
#2010-08-25| 833.91
#2010-08-26| 843.08
#2010-08-27| 846.84
#2010-08-30| 849.99
#2010-08-31| 846.48
#2010-09-01| 867.78
#2010-09-02| 872.10
#2010-09-03| 879.72
#2010-09-06| .
#2010-09-07| 879.26
#2010-09-08| 881.00
#2010-09-09| 888.70
#2010-09-10| 889.09
#2010-09-13| 904.60
#2010-09-14| 909.62
#2010-09-15| 909.50
#2010-09-16| 905.47
#2010-09-17| 906.26
#2010-09-20| 915.68
#2010-09-21| 915.93
#2010-09-22| 921.50
#2010-09-23| 918.57
#2010-09-24| 928.65
#2010-09-27| 932.16
#2010-09-28| 933.92
#2010-09-29| 937.35
#2010-09-30| 934.76
#2010-10-01| 940.36
#2010-10-04| 936.39
#2010-10-05| 950.18
#2010-10-06| 960.59
#2010-10-07| 962.79
#2010-10-08| 961.56
#2010-10-11| 964.06
#2010-10-12| 955.86
#2010-10-13| 971.82
#2010-10-14| 981.94
#2010-10-15| 976.43
#2010-10-18| 974.26
#2010-10-19| 961.67
#2010-10-20| 969.75
#2010-10-21| 974.08
#2010-10-22| 970.26
#2010-10-25| 978.46
#2010-10-26| 971.72
#2010-10-27| 958.72
#2010-10-28| 966.94
#2010-10-29| 967.83
#2010-11-01| 972.38
#2010-11-02| 980.13
#2010-11-03| 980.10
#2010-11-04|1004.23
#2010-11-05|1003.90
#2010-11-08|1000.48
#2010-11-09|1003.91
#2010-11-10| 989.08
#2010-11-11| 987.12
#2010-11-12| 978.37
#2010-11-15| 976.10
#2010-11-16| 958.71
#2010-11-17| 958.63
#2010-11-18| 974.19
#2010-11-19| 973.61
#2010-11-22| 971.07
#2010-11-23| 951.54
#2010-11-24| 954.39
#2010-11-25| .
#2010-11-26| 943.13
#2010-11-29| 933.58
#2010-11-30| 928.94
#2010-12-01| 945.05
#2010-12-02| 963.95
#2010-12-03| 975.04
#2010-12-06| 974.01
#2010-12-07| 980.72
#2010-12-08| 972.23
#2010-12-09| 974.53
#2010-12-10| 975.85
#2010-12-13| 987.89
#2010-12-14| 992.03
#2010-12-15| 984.45
#2010-12-16| 978.53
#2010-12-17| 976.46
#2010-12-20| 976.40
#2010-12-21| 987.46
#2010-12-22| 988.25
#2010-12-23| 989.31
#2010-12-24| .
#2010-12-27| 987.42
#2010-12-28| 989.62
#2010-12-29| 996.08
#2010-12-30| 997.33
#2010-12-31|1003.13
#2011-01-03|1007.07
#2011-01-04|1010.79
#2011-01-05|1000.51
#2011-01-06| 999.38
#2011-01-07| 995.34
#2011-01-10| 987.01
#2011-01-11| 992.92
#2011-01-12|1009.26
#2011-01-13|1019.37
#2011-01-14|1017.24
#2011-01-17| .
#2011-01-18|1023.29
#2011-01-19|1024.33
#2011-01-20|1005.56
#2011-01-21|1010.75
#2011-01-24|1016.53
#2011-01-25|1015.37
#2011-01-26|1021.44
#2011-01-27|1022.83
#2011-01-28|1010.56
#2011-01-31|1009.10
#2011-02-01|1023.35
#2011-02-02|1029.28
#2011-02-03|1023.06
#2011-02-04|1022.78
#2011-02-07|1026.96
#2011-02-08|1032.45
#2011-02-09|1025.89
#2011-02-10|1013.93
#2011-02-11|1013.48
#2011-02-14|1019.25
#2011-02-15|1020.71
#2011-02-16|1024.89
#2011-02-17|1031.37
#2011-02-18|1036.10
#2011-02-21| .
#2011-02-22|1019.15
#2011-02-23|1013.59
#2011-02-24|1007.65
#2011-02-25|1018.04
#2011-02-28|1027.92
#2011-03-01|1029.79
#2011-03-02|1025.04
#2011-03-03|1031.81
#2011-03-04|1035.74
#2011-03-07|1030.82
#2011-03-08|1028.38
#2011-03-09|1029.28
#2011-03-10|1010.36
#2011-03-11|1004.37
#2011-03-14| 994.26
#2011-03-15| 961.62
#2011-03-16| 964.93
#2011-03-17| 975.69
#2011-03-18| 983.86
#2011-03-21| 998.10
#2011-03-22|1007.73
#2011-03-23|1006.95
#2011-03-24|1017.31
#2011-03-25|1019.71
#2011-03-28|1016.44
#2011-03-29|1015.96
#2011-03-30|1028.08
#2011-03-31|1031.18
#2011-04-01|1037.32
#2011-04-04|1044.61
#2011-04-05|1042.37
#2011-04-06|1049.16
#2011-04-07|1046.46
#2011-04-08|1057.19
#2011-04-11|1055.88
#2011-04-12|1041.24
#2011-04-13|1048.73
#2011-04-14|1046.28
#2011-04-15|1045.01
#2011-04-18|1025.96
#2011-04-19|1030.17
#2011-04-20|1055.87
#2011-04-21|1066.95
#2011-04-22| .
#2011-04-25|1064.73
#2011-04-26|1068.29
#2011-04-27|1069.35
#2011-04-28|1081.94
#2011-04-29|1085.07
#2011-05-02|1090.93
#2011-05-03|1080.27
#2011-05-04|1070.29
#2011-05-05|1058.39
#2011-05-06|1059.92
#2011-05-09|1049.92
#2011-05-10|1059.48
#2011-05-11|1059.52
#2011-05-12|1045.12
#2011-05-13|1042.47
#2011-05-16|1037.73
#2011-05-17|1028.43
#2011-05-18|1037.46
#2011-05-19|1039.81
#2011-05-20|1035.75
#2011-05-23|1011.83
#2011-05-24|1017.92
#2011-05-25|1017.37
#2011-05-26|1026.15
#2011-05-27|1040.10
#2011-05-30| .
#2011-05-31|1056.29
#2011-06-01|1055.07
#2011-06-02|1042.89
#2011-06-03|1043.36
#2011-06-06|1039.59
#2011-06-07|1043.39
#2011-06-08|1033.06
#2011-06-09|1032.95
#2011-06-10|1018.83
#2011-06-13|1018.22
#2011-06-14|1030.02
#2011-06-15|1016.59
#2011-06-16| 999.49
#2011-06-17|1005.42
#2011-06-20| 999.86
#2011-06-21|1014.65
#2011-06-22|1017.89
#2011-06-23| 996.18
#2011-06-24|1001.60
#2011-06-27|1001.03
#2011-06-28|1009.76
#2011-06-29|1026.11
#2011-06-30|1041.70
#2011-07-01|1047.98
#2011-07-04| .
#2011-07-05|1053.68
#2011-07-06|1047.09
#2011-07-07|1052.77
#2011-07-08|1047.28
#2011-07-11|1023.88
#2011-07-12|1012.30
#2011-07-13|1028.83
#2011-07-14|1022.87
#2011-07-15|1020.20
#2011-07-18|1005.22
#2011-07-19|1016.46
#2011-07-20|1027.66
#2011-07-21|1041.26
#2011-07-22|1049.71
#2011-07-25|1043.81
#2011-07-26|1051.57
#2011-07-27|1040.65
#2011-07-28|1034.07
#2011-07-29|1030.50
#2011-08-01|1026.33
#2011-08-02|1008.08
#2011-08-03| 990.23
#2011-08-04| 957.27
#2011-08-05| 933.57
#2011-08-08| 897.55
#2011-08-09| 895.64
#2011-08-10| 888.15
#2011-08-11| 900.53
#2011-08-12| 914.58
#2011-08-15| 933.62
#2011-08-16| 932.35
#2011-08-17| 937.86
#2011-08-18| 902.86
#2011-08-19| 887.46
#2011-08-22| 885.52
#2011-08-23| 897.50
#2011-08-24| 899.11
#2011-08-25| 892.89
#2011-08-26| 892.46
#2011-08-29| 912.22
#2011-08-30| 918.45
#2011-08-31| 937.07
#2011-09-01| 937.17
#2011-09-02| 919.61
#2011-09-05| .
#2011-09-06| 877.20
#2011-09-07| 899.11
#2011-09-08| 903.02
#2011-09-09| 877.62
#2011-09-12| 853.37
#2011-09-13| 858.76
#2011-09-14| 857.98
#2011-09-15| 876.83
#2011-09-16| 885.55
#2011-09-19| 863.02
#2011-09-20| 870.79
#2011-09-21| 861.52
#2011-09-22| 815.46
#2011-09-23| 812.76
#2011-09-26| 809.31
#2011-09-27| 847.63
#2011-09-28| 844.03
#2011-09-29| 848.43
#2011-09-30| 832.14
#2011-10-03| 811.70
#2011-10-04| 791.58
#2011-10-05| 804.10
#2011-10-06| 829.70
#2011-10-07| 843.69
#2011-10-10| 860.50
#2011-10-11| 865.49
#2011-10-12| 880.87
#2011-10-13| 878.13
#2011-10-14| 885.66
#2011-10-17| 885.49
#2011-10-18| 872.65
#2011-10-19| 881.98
#2011-10-20| 863.45
#2011-10-21| 883.80
#2011-10-24| 900.82
#2011-10-25| 899.38
#2011-10-26| 897.86
#2011-10-27| 938.98
#2011-10-28| 946.74
#2011-10-31| 919.54
#2011-11-01| 884.41
#2011-11-02| 891.96
#2011-11-03| 897.11
#2011-11-04| 901.88
#2011-11-07| 899.42
#2011-11-08| 903.35
#2011-11-09| 888.94
#2011-11-10| 874.96
#2011-11-11| 895.04
#2011-11-14| 890.96
#2011-11-15| 881.35
#2011-11-16| 877.28
#2011-11-17| 869.81
#2011-11-18| 859.69
#2011-11-21| 836.30
#2011-11-22| 834.12
#2011-11-23| 816.29
#2011-11-24| .
#2011-11-25| 810.88
#2011-11-28| 836.35
#2011-11-29| 844.87
#2011-11-30| 869.33
#2011-12-01| 878.54
#2011-12-02| 883.55
#2011-12-05| 891.18
#2011-12-06| 880.56
#2011-12-07| 884.61
#2011-12-08| 871.72
#2011-12-09| 870.78
#2011-12-12| 857.91
#2011-12-13| 852.21
#2011-12-14| 834.71
#2011-12-15| 834.92
#2011-12-16| 837.90
#2011-12-19| 829.51
#2011-12-20| 844.13
#2011-12-21| 846.96
#2011-12-22| 851.17
#2011-12-23| 856.78
#2011-12-26| .
#2011-12-27| 857.44
#2011-12-28| 847.40
#2011-12-29| 850.22
#2011-12-30| 859.30
#2012-01-02| .
#2012-01-03| 879.97
#2012-01-04| 876.45
#2012-01-05| 865.40
#2012-01-06| 860.12
#2012-01-09| 860.74
#2012-01-10| 875.84
#2012-01-11| 872.13
#2012-01-12| 875.56
#2012-01-13| 872.23
#2012-01-16| .
#2012-01-17| 887.00
#2012-01-18| 892.84
#2012-01-19| 904.54
#2012-01-20| 908.66
#2012-01-23| 916.75
#2012-01-24| 911.06
#2012-01-25| 911.91
#2012-01-26| 929.23
#2012-01-27| 926.09
#2012-01-30| 916.84
#2012-01-31| 923.41
#2012-02-01| 938.53
#2012-02-02| 944.38
#2012-02-03| 950.50
#2012-02-06| 950.54
#2012-02-07| 955.03
#2012-02-08| 960.17
#2012-02-09| 962.91
#2012-02-10| 947.91
#2012-02-13| 956.66
#2012-02-14| 949.52
#2012-02-15| 957.63
#2012-02-16| 951.89
#2012-02-17| 963.51
#2012-02-20| .
#2012-02-21| 971.46
#2012-02-22| 967.27
#2012-02-23| 968.43
#2012-02-24| 977.04
#2012-02-27| 970.84
#2012-02-28| 976.77
#2012-02-29| 978.33
#2012-03-01| 978.70
#2012-03-02| 975.93
#2012-03-05| 968.98
#2012-03-06| 944.81
#2012-03-07| 945.13
#2012-03-08| 963.71
#2012-03-09| 964.21
#2012-03-12| 960.06
#2012-03-13| 971.19
#2012-03-14| 970.14
#2012-03-15| 974.71
#2012-03-16| 980.97
#2012-03-19| 982.61
#2012-03-20| 972.31
#2012-03-21| 968.16
#2012-03-22| 963.01
#2012-03-23| 965.09
#2012-03-26| 971.37
#2012-03-27| 975.85
#2012-03-28| 967.98
#2012-03-29| 958.55
#2012-03-30| 966.00
#2012-04-02| 974.64
#2012-04-03| 972.28
#2012-04-04| 947.50
#2012-04-05| 945.96
#2012-04-06| .
#2012-04-09| 941.77
#2012-04-10| 929.15
#2012-04-11| 931.43
#2012-04-12| 943.05
#2012-04-13| 936.44
#2012-04-16| 933.68
#2012-04-17| 943.90
#2012-04-18| 944.62
#2012-04-19| 942.60
#2012-04-20| 946.54
#2012-04-23| 930.03
#2012-04-24| 936.81
#2012-04-25| 941.89
#2012-04-26| 946.80
#2012-04-27| 951.67
#2012-04-30| 952.12
#2012-05-01| 950.60
#2012-05-02| 948.86
#2012-05-03| 946.59
#2012-05-04| 935.16
#2012-05-07| 927.14
#2012-05-08| 917.16
#2012-05-09| 907.48
#2012-05-10| 911.97
#2012-05-11| 908.87
#2012-05-14| 892.10
#2012-05-15| 883.62
#2012-05-16| 870.64
#2012-05-17| 866.95
#2012-05-18| 853.63
#2012-05-21| 859.31
#2012-05-22| 869.92
#2012-05-23| 847.33
#2012-05-24| 852.38
#2012-05-25| 850.81
#2012-05-28| .
#2012-05-29| 863.18
#2012-05-30| 848.02
#2012-05-31| 845.43
#2012-06-01| 832.82
#2012-06-04| 827.68
#2012-06-05| 831.82
#2012-06-06| 848.89
#2012-06-07| 860.54
#2012-06-08| 850.79
#2012-06-11| 858.11
#2012-06-12| 856.80
#2012-06-13| 861.38
#2012-06-14| 859.24
#2012-06-15| 869.51
#2012-06-18| 873.84
#2012-06-19| 885.03
#2012-06-20| 891.40
#2012-06-21| 880.88
#2012-06-22| 869.77
#2012-06-25| 858.68
#2012-06-26| 857.68
#2012-06-27| 865.96
#2012-06-28| 864.35
#2012-06-29| 894.83
#2012-07-02| 899.81
#2012-07-03| 909.91
#2012-07-04| .
#2012-07-05| 903.02
#2012-07-06| 893.60
#2012-07-09| 886.37
#2012-07-10| 887.44
#2012-07-11| 886.62
#2012-07-12| 873.01
#2012-07-13| 884.23
#2012-07-16| 886.46
#2012-07-17| 886.45
#2012-07-18| 892.11
#2012-07-19| 902.76
#2012-07-20| 890.88
#2012-07-23| 868.57
#2012-07-24| 865.02
#2012-07-25| 862.85
#2012-07-26| 882.83
#2012-07-27| 899.09
#2012-07-30| 906.05
#2012-07-31| 907.64
#2012-08-01| 908.08
#2012-08-02| 896.71
#2012-08-03| 911.73
#2012-08-06| 923.79
#2012-08-07| 928.27
#2012-08-08| 928.98
#2012-08-09| 932.10
#2012-08-10| 930.63
#2012-08-13| 928.42
#2012-08-14| 931.13
#2012-08-15| 928.21
#2012-08-16| 934.81
#2012-08-17| 935.48
#2012-08-20| 935.07
#2012-08-21| 944.10
#2012-08-22| 936.39
#2012-08-23| 941.67
#2012-08-24| 934.71
#2012-08-27| 934.98
#2012-08-28| 931.35
#2012-08-29| 928.83
#2012-08-30| 920.44
#2012-08-31| 925.55
#2012-09-03| .
#2012-09-04| 921.32
#2012-09-05| 918.57
#2012-09-06| 932.32
#2012-09-07| 950.07
#2012-09-10| 949.27
#2012-09-11| 953.75
#2012-09-12| 960.25
#2012-09-13| 961.83
#2012-09-14| 987.47
#2012-09-17| 984.51
#2012-09-18| 978.25
#2012-09-19| 983.35
#2012-09-20| 973.27
#2012-09-21| 980.66
#2012-09-24| 975.23
#2012-09-25| 978.77
#2012-09-26| 961.09
#2012-09-27| 967.46
#2012-09-28| 962.92
#2012-10-01| 969.84
#2012-10-02| 970.43
#2012-10-03| 965.96
#2012-10-04| 972.46
#2012-10-05| 980.78
#2012-10-08| 970.60
#2012-10-09| 964.26
#2012-10-10| 958.38
#2012-10-11| 963.23
#2012-10-12| 963.35
#2012-10-15| 964.36
#2012-10-16| 977.60
#2012-10-17| 988.58
#2012-10-18| 990.97
#2012-10-19| 983.12
#2012-10-22| 981.90
#2012-10-23| 966.90
#2012-10-24| 967.92
#2012-10-25| 971.12
#2012-10-26| 966.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.11
#2012-11-01| 985.44
#2012-11-02| 986.92
#2012-11-05| 981.00
#2012-11-06| 985.37
#2012-11-07| 979.94
#2012-11-08| 972.16
#2012-11-09| 969.27
#2012-11-12| 966.49
#2012-11-13| 965.10
#2012-11-14| 960.00
#2012-11-15| 956.27
#2012-11-16| 949.42
#2012-11-19| 968.42
#2012-11-20| 968.81
#2012-11-21| 970.25
#2012-11-22| .
#2012-11-23| 988.22
#2012-11-26| 987.74
#2012-11-27| 988.99
#2012-11-28| 985.89
#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|1013.38
#2012-12-11|1019.30
#2012-12-12|1024.20
#2012-12-13|1025.33
#2012-12-14|1026.90
#2012-12-17|1028.11
#2012-12-18|1035.44
#2012-12-19|1045.13
#2012-12-20|1044.09
#2012-12-21|1036.75
#2012-12-24|1035.76
#2012-12-25|1037.17
#2012-12-26|1038.78
#2012-12-27|1041.25
#2012-12-28|1041.30
#2012-12-31|1040.69
#2013-01-01|1040.97
#2013-01-02|1059.41
#2013-01-03|1059.47
#2013-01-04|1060.28
#2013-01-07|1060.06
#2013-01-08|1055.13
#2013-01-09|1059.36
#2013-01-10|1067.52
#2013-01-11|1070.46
#2013-01-14|1071.68
#2013-01-15|1071.29
#2013-01-16|1066.64
#2013-01-17|1070.77
#2013-01-18|1072.79
#2013-01-21|1073.76
#2013-01-22|1074.50
#2013-01-23|1072.65
#2013-01-24|1075.15
#2013-01-25|1081.23
#2013-01-28|1077.84
#2013-01-29|1084.26
#2013-01-30|1086.43
#2013-01-31|1084.24
#2013-02-01|1090.67
#2013-02-04|1080.05
#2013-02-05|1075.54
#2013-02-06|1078.11
#2013-02-07|1071.04
#2013-02-08|1076.74
#2013-02-11|1071.56
#2013-02-12|1080.06
#2013-02-13|1082.06
#2013-02-14|1078.85
#2013-02-15|1075.30
#2013-02-18|1077.18
#2013-02-19|1084.62
#2013-02-20|1086.54
#2013-02-21|1066.26
#2013-02-22|1070.96
#2013-02-25|1075.04
#2013-02-26|1060.20
#2013-02-27|1066.09
#2013-02-28|1075.87
#2013-03-01|1069.09
#2013-03-04|1067.07
#2013-03-05|1079.05
#2013-03-06|1083.35
#2013-03-07|1084.64
#2013-03-08|1086.60
#2013-03-11|1090.41
#2013-03-12|1089.07
#2013-03-13|1082.65
#2013-03-14|1089.62
#2013-03-15|1094.91
#2013-03-18|1080.99
#2013-03-19|1077.18
#2013-03-20|1080.36
#2013-03-21|1078.51
#2013-03-22|1077.20
#2013-03-25|1075.73
#2013-03-26|1077.24
#2013-03-27|1075.02
#2013-03-28|1078.22
#2013-03-29|1078.65
#2013-04-01|1074.15
#2013-04-02|1078.26
#2013-04-03|1077.14
#2013-04-04|1067.31
#2013-04-05|1066.06
#2013-04-08|1069.18
#2013-04-09|1075.15
#2013-04-10|1090.23
#2013-04-11|1101.85
#2013-04-12|1096.19
#2013-04-15|1086.13
#2013-04-16|1082.34
#2013-04-17|1073.58
#2013-04-18|1069.56
#2013-04-19|1074.96
#2013-04-22|1077.59
#2013-04-23|1088.26
#2013-04-24|1098.66
#2013-04-25|1107.76
#2013-04-26|1107.80
#2013-04-29|1115.04
#2013-04-30|1124.13
#2013-05-01|1122.46
#2013-05-02|1116.47
#2013-05-03|1123.47
#2013-05-06|1122.11
#2013-05-07|1132.12
#2013-05-08|1144.79
#2013-05-09|1139.22
#2013-05-10|1132.29
#2013-05-13|1133.02
#2013-05-14|1135.04
#2013-05-15|1136.95
#2013-05-16|1138.78
#2013-05-17|1135.26
#2013-05-20|1144.48
#2013-05-21|1144.45
#2013-05-22|1143.81
#2013-05-23|1115.45
#2013-05-24|1116.00
#2013-05-27|1112.01
#2013-05-28|1116.32
#2013-05-29|1112.63
#2013-05-30|1109.28
#2013-05-31|1098.27
#2013-06-03|1091.37
#2013-06-04|1099.67
#2013-06-05|1086.83
#2013-06-06|1076.83
#2013-06-07|1081.59
#2013-06-10|1083.99
#2013-06-11|1078.14
#2013-06-12|1080.58
#2013-06-13|1069.34
#2013-06-14|1078.55
#2013-06-17|1088.72
#2013-06-18|1087.02
#2013-06-19|1090.53
#2013-06-20|1042.73
#2013-06-21|1035.27
#2013-06-24|1017.58
#2013-06-25|1022.20
#2013-06-26|1033.07
#2013-06-27|1044.67
#2013-06-28|1051.15
#2013-07-01|1060.14
#2013-07-02|1059.54
#2013-07-03|1048.47
#2013-07-04|1060.34
#2013-07-05|1051.34
#2013-07-08|1052.73
#2013-07-09|1060.52
#2013-07-10|1066.71
#2013-07-11|1088.34
#2013-07-12|1088.17
#2013-07-15|1091.42
#2013-07-16|1095.88
#2013-07-17|1097.69
#2013-07-18|1101.63
#2013-07-19|1100.88
#2013-07-22|1108.69
#2013-07-23|1113.01
#2013-07-24|1115.05
#2013-07-25|1109.14
#2013-07-26|1106.48
#2013-07-29|1097.54
#2013-07-30|1099.80
#2013-07-31|1095.28
#2013-08-01|1105.19
#2013-08-02|1116.28
#2013-08-05|1114.54
#2013-08-06|1116.33
#2013-08-07|1108.08
#2013-08-08|1116.15
#2013-08-09|1119.49
#2013-08-12|1118.17
#2013-08-13|1121.55
#2013-08-14|1128.47
#2013-08-15|1116.83
#2013-08-16|1120.57
#2013-08-19|1115.18
#2013-08-20|1105.72
#2013-08-21|1097.24
#2013-08-22|1096.95
#2013-08-23|1109.19
#2013-08-26|1107.68
#2013-08-27|1094.47
#2013-08-28|1083.45
#2013-08-29|1084.90
#2013-08-30|1080.28
#2013-09-02|1094.45
#2013-09-03|1095.64
#2013-09-04|1101.37
#2013-09-05|1103.66
#2013-09-06|1111.12
#2013-09-09|1123.34
#2013-09-10|1137.72
#2013-09-11|1143.02
#2013-09-12|1143.58
#2013-09-13|1140.88
#2013-09-16|1155.43
#2013-09-17|1151.23
#2013-09-18|1156.24
#2013-09-19|1178.82
#2013-09-20|1172.66
#2013-09-23|1171.41
#2013-09-24|1169.71
#2013-09-25|1169.27
#2013-09-26|1169.77
#2013-09-27|1171.05
#2013-09-30|1159.93
#2013-10-01|1166.17
#2013-10-02|1164.37
#2013-10-03|1166.07
#2013-10-04|1164.70
#2013-10-07|1158.12
#2013-10-08|1157.19
#2013-10-09|1152.30
#2013-10-10|1164.10
#2013-10-11|1174.92
#2013-10-14|1176.98
#2013-10-15|1180.23
#2013-10-16|1180.92
#2013-10-17|1195.13
#2013-10-18|1204.61
#2013-10-21|1207.22
#2013-10-22|1215.55
#2013-10-23|1207.47
#2013-10-24|1211.24
#2013-10-25|1205.27
#2013-10-28|1208.56
#2013-10-29|1207.86
#2013-10-30|1212.03
#2013-10-31|1202.76
#2013-11-01|1191.40
#2013-11-04|1194.38
#2013-11-05|1189.78
#2013-11-06|1196.28
#2013-11-07|1186.01
#2013-11-08|1177.30
#2013-11-11|1180.24
#2013-11-12|1179.61
#2013-11-13|1170.95
#2013-11-14|1183.54
#2013-11-15|1192.64
#2013-11-18|1204.27
#2013-11-19|1198.82
#2013-11-20|1194.85
#2013-11-21|1188.00
#2013-11-22|1192.69
#2013-11-25|1195.87
#2013-11-26|1193.22
#2013-11-27|1194.95
#2013-11-28|1201.23
#2013-11-29|1203.24
#2013-12-02|1195.86
#2013-12-03|1187.35
#2013-12-04|1176.09
#2013-12-05|1174.15
#2013-12-06|1180.25
#2013-12-09|1187.39
#2013-12-10|1186.36
#2013-12-11|1179.91
#2013-12-12|1165.79
#2013-12-13|1163.68
#2013-12-16|1169.06
#2013-12-17|1165.67
#2013-12-18|1174.42
#2013-12-19|1180.21
#2013-12-20|1184.24
#2013-12-23|1192.49
#2013-12-24|1192.52
#2013-12-25|1192.55
#2013-12-26|1195.88
#2013-12-27|1207.94
#2013-12-30|1212.49
#2013-12-31|1213.81
#2014-01-01|1213.88
#2014-01-02|1201.45
#2014-01-03|1201.11
#2014-01-06|1197.19
#2014-01-07|1197.81
#2014-01-08|1202.32
#2014-01-09|1195.34
#2014-01-10|1206.07
#2014-01-13|1210.76
#2014-01-14|1205.69
#2014-01-15|1210.59
#2014-01-16|1209.62
#2014-01-17|1210.94
#2014-01-20|1209.66
#2014-01-21|1209.62
#2014-01-22|1213.30
#2014-01-23|1206.77
#2014-01-24|1186.37
#2014-01-27|1169.67
#2014-01-28|1172.20
#2014-01-29|1175.95
#2014-01-30|1166.75
#2014-01-31|1162.67
#2014-02-03|1151.76
#2014-02-04|1137.51
#2014-02-05|1142.84
#2014-02-06|1157.85
#2014-02-07|1169.53
#2014-02-10|1174.22
#2014-02-11|1186.56
#2014-02-12|1193.07
#2014-02-13|1190.67
#2014-02-14|1197.00
#2014-02-17|1204.19
#2014-02-18|1209.70
#2014-02-19|1210.88
#2014-02-20|1202.21
#2014-02-21|1212.65
#2014-02-24|1216.02
#2014-02-25|1219.27
#2014-02-26|1213.57
#2014-02-27|1214.72
#2014-02-28|1222.11
#2014-03-03|1200.44
#2014-03-04|1213.49
#2014-03-05|1216.88
#2014-03-06|1227.55
#2014-03-07|1221.38
#2014-03-10|1213.28
#2014-03-11|1214.44
#2014-03-12|1202.04
#2014-03-13|1198.01
#2014-03-14|1185.08
#2014-03-17|1192.44
#2014-03-18|1201.16
#2014-03-19|1199.87
#2014-03-20|1184.85
#2014-03-21|1187.63
#2014-03-24|1187.10
#2014-03-25|1195.53
#2014-03-26|1205.63
#2014-03-27|1209.49
#2014-03-28|1217.31
#2014-03-31|1226.14
#2014-04-01|1231.74
#2014-04-02|1234.56
#2014-04-03|1232.58
#2014-04-04|1236.98
#2014-04-07|1229.14
#2014-04-08|1229.87
#2014-04-09|1232.88
#2014-04-10|1235.82
#2014-04-11|1222.20
#2014-04-14|1218.98
#2014-04-15|1211.22
#2014-04-16|1223.41
#2014-04-17|1230.14
#2014-04-18|1231.82
#2014-04-21|1229.74
#2014-04-22|1236.60
#2014-04-23|1235.66
#2014-04-24|1236.38
#2014-04-25|1230.51
#2014-04-28|1228.87
#2014-04-29|1236.57
#2014-04-30|1239.03
#2014-05-01|1242.78
#2014-05-02|1244.69
#2014-05-05|1243.70
#2014-05-06|1247.77
#2014-05-07|1240.94
#2014-05-08|1248.50
#2014-05-09|1242.21
#2014-05-12|1247.61
#2014-05-13|1253.12
#2014-05-14|1258.08
#2014-05-15|1251.58
#2014-05-16|1249.45
#2014-05-19|1248.83
#2014-05-20|1245.74
#2014-05-21|1247.50
#2014-05-22|1255.10
#2014-05-23|1258.12
#2014-05-26|1265.00
#2014-05-27|1262.40
#2014-05-28|1264.29
#2014-05-29|1267.37
#2014-05-30|1265.50
#2014-06-02|1268.47
#2014-06-03|1268.26
#2014-06-04|1267.75
#2014-06-05|1271.32
#2014-06-06|1280.39
#2014-06-09|1282.38
#2014-06-10|1283.52
#2014-06-11|1281.94
#2014-06-12|1282.99
#2014-06-13|1278.87
#2014-06-16|1276.35
#2014-06-17|1275.79
#2014-06-18|1277.79
#2014-06-19|1292.07
#2014-06-20|1286.34
#2014-06-23|1284.36
#2014-06-24|1283.94
#2014-06-25|1276.24
#2014-06-26|1278.33
#2014-06-27|1279.57
#2014-06-30|1284.64
#2014-07-01|1291.74
#2014-07-02|1296.42
#2014-07-03|1299.58
#2014-07-04|1299.08
#2014-07-07|1293.61
#2014-07-08|1285.24
#2014-07-09|1283.34
#2014-07-10|1274.14
#2014-07-11|1273.50
#2014-07-14|1283.34
#2014-07-15|1279.96
#2014-07-16|1287.53
#2014-07-17|1280.28
#2014-07-18|1278.42
#2014-07-21|1276.51
#2014-07-22|1286.76
#2014-07-23|1289.36
#2014-07-24|1292.08
#2014-07-25|1287.32
#2014-07-28|1287.10
#2014-07-29|1287.68
#2014-07-30|1281.69
#2014-07-31|1269.87
#2014-08-01|1260.95
#2014-08-04|1260.56
#2014-08-05|1254.98
#2014-08-06|1246.48
#2014-08-07|1241.85
#2014-08-08|1233.43
#2014-08-11|1248.68
#2014-08-12|1249.10
#2014-08-13|1255.14
#2014-08-14|1259.88
#2014-08-15|1258.63
#2014-08-18|1265.87
#2014-08-19|1271.73
#2014-08-20|1269.42
#2014-08-21|1273.87
#2014-08-22|1269.25
#2014-08-25|1275.81
#2014-08-26|1279.93
#2014-08-27|1283.67
#2014-08-28|1275.70
#2014-08-29|1276.52
#2014-09-01|1277.14
#2014-09-02|1275.61
#2014-09-03|1286.24
#2014-09-04|1283.44
#2014-09-05|1279.29
#2014-09-08|1274.79
#2014-09-09|1266.89
#2014-09-10|1262.72
#2014-09-11|1261.05
#2014-09-12|1257.50
#2014-09-15|1254.10
#2014-09-16|1250.53
#2014-09-17|1254.67
#2014-09-18|1256.60
#2014-09-19|1255.40
#2014-09-22|1246.01
#2014-09-23|1238.18
#2014-09-24|1238.78
#2014-09-25|1231.43
#2014-09-26|1226.84
#2014-09-29|1219.21
#2014-09-30|1216.89
#2014-10-01|1207.20
#2014-10-02|1190.77
#2014-10-03|1188.26
#2014-10-06|1199.37
#2014-10-07|1194.87
#2014-10-08|1185.42
#2014-10-09|1187.58
#2014-10-10|1164.00
#2014-10-13|1166.83
#2014-10-14|1162.45
#2014-10-15|1151.03
#2014-10-16|1141.37
#2014-10-17|1153.92
#2014-10-20|1161.69
#2014-10-21|1169.14
#2014-10-22|1177.91
#2014-10-23|1176.66
#2014-10-24|1178.37
#2014-10-27|1177.99
#2014-10-28|1188.64
#2014-10-29|1197.42
#2014-10-30|1194.36
#2014-10-31|1206.24
#2014-11-03|1193.83
#2014-11-04|1198.38
#2014-11-05|1198.47
#2014-11-06|1192.60
#2014-11-07|1189.31
#2014-11-10|1198.15
#2014-11-11|1198.57
#2014-11-12|1196.84
#2014-11-13|1197.91
#2014-11-14|1197.64
#2014-11-17|1191.96
#2014-11-18|1203.17
#2014-11-19|1200.73
#2014-11-20|1198.37
#2014-11-21|1209.42
#2014-11-24|1212.17
#2014-11-25|1216.61
#2014-11-26|1220.80
#2014-11-27|1218.07
#2014-11-28|1214.55
#2014-12-01|1206.84
#2014-12-02|1206.67
#2014-12-03|1206.05
#2014-12-04|1206.48
#2014-12-05|1206.30
#2014-12-08|1200.69
#2014-12-09|1191.72
#2014-12-10|1183.30
#2014-12-11|1175.07
#2014-12-12|1163.77
#2014-12-15|1142.28
#2014-12-16|1149.41
#2014-12-17|1145.33
#2014-12-18|1162.68
#2014-12-19|1172.95
#2014-12-22|1179.92
#2014-12-23|1175.56
#2014-12-24|1178.78
#2014-12-25|1177.84
#2014-12-26|1179.08
#2014-12-29|1182.46
#2014-12-30|1175.00
#2014-12-31|1174.22
#2015-01-01|1174.28
#2015-01-02|1167.74
#2015-01-05|1148.17
#2015-01-06|1135.59
#2015-01-07|1132.23
#2015-01-08|1154.59
#2015-01-09|1154.44
#2015-01-12|1155.42
#2015-01-13|1161.66
#2015-01-14|1152.56
#2015-01-15|1162.07
#2015-01-16|1158.99
#2015-01-19|1167.14
#2015-01-20|1172.24
#2015-01-21|1181.85
#2015-01-22|1184.70
#2015-01-23|1190.06
#2015-01-26|1191.98
#2015-01-27|1200.64
#2015-01-28|1197.86
#2015-01-29|1189.15
#2015-01-30|1182.71
#2015-02-02|1187.00
#2015-02-03|1196.94
#2015-02-04|1204.71
#2015-02-05|1206.32
#2015-02-06|1200.85
#2015-02-09|1195.95
#2015-02-10|1196.51
#2015-02-11|1189.81
#2015-02-12|1205.52
#2015-02-13|1217.37
#2015-02-16|1218.34
#2015-02-17|1218.11
#2015-02-18|1225.62
#2015-02-19|1230.74
#2015-02-20|1231.86
#2015-02-23|1235.30
#2015-02-24|1239.65
#2015-02-25|1243.42
#2015-02-26|1242.02
#2015-02-27|1244.00
#2015-03-02|1240.34
#2015-03-03|1235.95
#2015-03-04|1229.16
#2015-03-05|1231.36
#2015-03-06|1222.34
#2015-03-09|1213.78
#2015-03-10|1194.50
#2015-03-11|1194.37
#2015-03-12|1203.58
#2015-03-13|1198.36
#2015-03-16|1206.45
#2015-03-17|1207.76
#2015-03-18|1216.93
#2015-03-19|1222.26
#2015-03-20|1241.48
#2015-03-23|1250.57
#2015-03-24|1251.58
#2015-03-25|1251.20
#2015-03-26|1234.49
#2015-03-27|1232.41
#2015-03-30|1236.07
#2015-03-31|1227.55
#2015-04-01|1230.82
#2015-04-02|1243.60
#2015-04-03|1249.64
#2015-04-06|1258.05
#2015-04-07|1260.34
#2015-04-08|1264.42
#2015-04-09|1267.31
#2015-04-10|1271.72
#2015-04-13|1270.08
#2015-04-14|1277.53
#2015-04-15|1274.40
#2015-04-16|1282.98
#2015-04-17|1272.69
#2015-04-20|1270.85
#2015-04-21|1279.99
#2015-04-22|1281.47
#2015-04-23|1286.33
#2015-04-24|1296.24
#2015-04-27|1305.79
#2015-04-28|1305.75
#2015-04-29|1298.90
#2015-04-30|1288.55
#2015-05-01|1284.76
#2015-05-04|1286.37
#2015-05-05|1280.25
#2015-05-06|1283.43
#2015-05-07|1270.64
#2015-05-08|1291.02
#2015-05-11|1292.52
#2015-05-12|1287.77
#2015-05-13|1298.56
#2015-05-14|1303.07
#2015-05-15|1309.57
#2015-05-18|1307.66
#2015-05-19|1302.45
#2015-05-20|1302.48
#2015-05-21|1306.30
#2015-05-22|1301.64
#2015-05-25|1298.13
#2015-05-26|1284.48
#2015-05-27|1286.50
#2015-05-28|1283.41
#2015-05-29|1275.57
#2015-06-01|1271.61
#2015-06-02|1276.98
#2015-06-03|1281.83
#2015-06-04|1273.47
#2015-06-05|1252.82
#2015-06-08|1250.40
#2015-06-09|1245.81
#2015-06-10|1265.34
#2015-06-11|1266.49
#2015-06-12|1264.93
#2015-06-15|1251.02
#2015-06-16|1250.60
#2015-06-17|1246.96
#2015-06-18|1260.05
#2015-06-19|1260.36
#2015-06-22|1283.18
#2015-06-23|1283.00
#2015-06-24|1280.53
#2015-06-25|1278.14
#2015-06-26|1270.75
#2015-06-29|1243.37
#2015-06-30|1241.92
#2015-07-01|1249.16
#2015-07-02|1249.24
#2015-07-03|1243.11
#2015-07-06|1222.36
#2015-07-07|1205.18
#2015-07-08|1195.94
#2015-07-09|1212.21
#2015-07-10|1233.12
#2015-07-13|1242.32
#2015-07-14|1249.43
#2015-07-15|1249.26
#2015-07-16|1258.47
#2015-07-17|1256.50
#2015-07-20|1256.70
#2015-07-21|1258.52
#2015-07-22|1245.46
#2015-07-23|1245.84
#2015-07-24|1234.37
#2015-07-27|1221.34
#2015-07-28|1221.85
#2015-07-29|1231.29
#2015-07-30|1227.69
#2015-07-31|1240.34
#2015-08-03|1236.53
#2015-08-04|1237.33
#2015-08-05|1237.61
#2015-08-06|1234.69
#2015-08-07|1231.12
#2015-08-10|1240.03
#2015-08-11|1228.54
#2015-08-12|1212.93
#2015-08-13|1217.04
#2015-08-14|1215.19
#2015-08-17|1212.01
#2015-08-18|1207.68
#2015-08-19|1193.39
#2015-08-20|1182.18
#2015-08-21|1157.13
#2015-08-24|1114.07
#2015-08-25|1126.63
#2015-08-26|1124.06
#2015-08-27|1143.44
#2015-08-28|1154.99
#2015-08-31|1149.63
#2015-09-01|1123.48
#2015-09-02|1119.38
#2015-09-03|1128.04
#2015-09-04|1107.67
#2015-09-07|1108.72
#2015-09-08|1117.56
#2015-09-09|1143.69
#2015-09-10|1132.69
#2015-09-11|1130.86
#2015-09-14|1128.48
#2015-09-15|1130.63
#2015-09-16|1148.16
#2015-09-17|1151.95
#2015-09-18|1144.92
#2015-09-21|1133.41
#2015-09-22|1111.72
#2015-09-23|1104.94
#2015-09-24|1095.71
#2015-09-25|1107.28
#2015-09-28|1096.47
#2015-09-29|1079.69
#2015-09-30|1101.74
#2015-10-01|1109.50
#2015-10-02|1118.11
#2015-10-05|1139.50
#2015-10-06|1150.35
#2015-10-07|1161.18
#2015-10-08|1162.20
#2015-10-09|1177.84
#2015-10-12|1179.94
#2015-10-13|1168.35
#2015-10-14|1162.75
#2015-10-15|1179.33
#2015-10-16|1183.67
#2015-10-19|1179.85
#2015-10-20|1177.61
#2015-10-21|1180.23
#2015-10-22|1179.69
#2015-10-23|1191.91
#2015-10-26|1193.04
#2015-10-27|1184.53
#2015-10-28|1189.62
#2015-10-29|1177.09
#2015-10-30|1184.32
#2015-11-02|1180.58
#2015-11-03|1182.17
#2015-11-04|1184.22
#2015-11-05|1182.20
#2015-11-06|1171.73
#2015-11-09|1165.77
#2015-11-10|1159.48
#2015-11-11|1167.09
#2015-11-12|1160.18
#2015-11-13|1148.54
#2015-11-16|1143.47
#2015-11-17|1160.00
#2015-11-18|1158.05
#2015-11-19|1176.22
#2015-11-20|1177.03
#2015-11-23|1171.04
#2015-11-24|1166.02
#2015-11-25|1167.81
#2015-11-26|1176.35
#2015-11-27|1168.25
#2015-11-30|1162.80
#2015-12-01|1173.31
#2015-12-02|1169.33
#2015-12-03|1165.97
#2015-12-04|1159.07
#2015-12-07|1159.56
#2015-12-08|1143.27
#2015-12-09|1144.87
#2015-12-10|1138.79
#2015-12-11|1127.04
#2015-12-14|1114.03
#2015-12-15|1119.67
#2015-12-16|1132.80
#2015-12-17|1138.97
#2015-12-18|1130.59
#2015-12-21|1128.83
#2015-12-22|1132.99
#2015-12-23|1145.87
#2015-12-24|1151.73
#2015-12-25|1150.82
#2015-12-28|1149.80
#2015-12-29|1157.23
#2015-12-30|1153.53
#2015-12-31|1148.97
#2016-01-01|1149.07
#2016-01-04|1118.75
#2016-01-05|1115.89
#2016-01-06|1105.12
#2016-01-07|1084.92
#2016-01-08|1079.57
#2016-01-11|1069.45
#2016-01-12|1063.88
#2016-01-13|1076.08
#2016-01-14|1058.36
#2016-01-15|1045.02
#2016-01-18|1033.86
#2016-01-19|1045.65
#2016-01-20|1014.99
#2016-01-21|1012.45
#2016-01-22|1045.37
#2016-01-25|1048.26
#2016-01-26|1046.07
#2016-01-27|1056.53
#2016-01-28|1053.19
#2016-01-29|1067.92
#2016-02-01|1075.77
#2016-02-02|1060.27
#2016-02-03|1052.57
#2016-02-04|1064.36
#2016-02-05|1055.59
#2016-02-08|1039.99
#2016-02-09|1026.02
#2016-02-10|1023.88
#2016-02-11|1011.14
#2016-02-12|1006.39
#2016-02-15|1035.90
#2016-02-16|1037.36
#2016-02-17|1048.20
#2016-02-18|1058.28
#2016-02-19|1051.01
#2016-02-22|1061.78
#2016-02-23|1053.92
#2016-02-24|1038.66
#2016-02-25|1049.88
#2016-02-26|1052.60
#2016-02-29|1052.85
#2016-03-01|1063.85
#2016-03-02|1081.04
#2016-03-03|1093.70
#2016-03-04|1106.21
#2016-03-07|1104.38
#2016-03-08|1098.95
#2016-03-09|1097.22
#2016-03-10|1097.91
#2016-03-11|1117.31
#2016-03-14|1122.68
#2016-03-15|1111.65
#2016-03-16|1106.92
#2016-03-17|1133.58
#2016-03-18|1135.37
#2016-03-21|1132.35
#2016-03-22|1134.31
#2016-03-23|1125.47
#2016-03-24|1112.00
#2016-03-25|1113.53
#2016-03-28|1118.08
#2016-03-29|1118.98
#2016-03-30|1141.10
#2016-03-31|1137.87
#2016-04-01|1116.38
#2016-04-04|1122.83
#2016-04-05|1102.45
#2016-04-06|1106.83
#2016-04-07|1108.88
#2016-04-08|1120.24
#2016-04-11|1126.58
#2016-04-12|1130.65
#2016-04-13|1149.37
#2016-04-14|1158.63
#2016-04-15|1158.45
#2016-04-18|1154.62
#2016-04-19|1175.83
#2016-04-20|1175.89
#2016-04-21|1178.12
#2016-04-22|1168.35
#2016-04-25|1165.67
#2016-04-26|1167.67
#2016-04-27|1166.38
#2016-04-28|1167.91
#2016-04-29|1165.55
#2016-05-02|1160.87
#2016-05-03|1148.14
#2016-05-04|1135.37
#2016-05-05|1131.34
#2016-05-06|1129.39
#2016-05-09|1127.46
#2016-05-10|1138.07
#2016-05-11|1139.28
#2016-05-12|1135.21
#2016-05-13|1124.75
#2016-05-16|1128.38
#2016-05-17|1134.10
#2016-05-18|1131.26
#2016-05-19|1115.95
#2016-05-20|1124.84
#2016-05-23|1124.73
#2016-05-24|1130.49
#2016-05-25|1144.03
#2016-05-26|1149.53
#2016-05-27|1150.78
#2016-05-30|1151.67
#2016-05-31|1150.68
#2016-06-01|1147.22
#2016-06-02|1144.83
#2016-06-03|1157.48
#2016-06-06|1162.58
#2016-06-07|1175.44
#2016-06-08|1180.41
#2016-06-09|1168.39
#2016-06-10|1146.56
#2016-06-13|1124.55
#2016-06-14|1104.53
#2016-06-15|1113.08
#2016-06-16|1098.43
#2016-06-17|1115.24
#2016-06-20|1150.48
#2016-06-21|1154.82
#2016-06-22|1157.10
#2016-06-23|1172.16
#2016-06-24|1099.24
#2016-06-27|1071.98
#2016-06-28|1088.98
#2016-06-29|1118.95
#2016-06-30|1130.39
#2016-07-01|1139.27
#2016-07-04|1139.92
#2016-07-05|1125.58
#2016-07-06|1108.31
#2016-07-07|1116.06
#2016-07-08|1120.96
#2016-07-11|1141.25
#2016-07-12|1152.97
#2016-07-13|1158.87
#2016-07-14|1166.31
#2016-07-15|1164.34
#2016-07-18|1166.29
#2016-07-19|1161.62
#2016-07-20|1167.53
#2016-07-21|1169.91
#2016-07-22|1165.32
#2016-07-25|1166.64
#2016-07-26|1168.85
#2016-07-27|1172.99
#2016-07-28|1173.32
#2016-07-29|1190.01
#2016-08-01|1188.74
#2016-08-02|1181.73
#2016-08-03|1168.83
#2016-08-04|1176.92
#2016-08-05|1180.66
#2016-08-08|1188.85
#2016-08-09|1200.79
#2016-08-10|1204.39
#2016-08-11|1210.77
#2016-08-12|1213.21
#2016-08-15|1214.58
#2016-08-16|1211.11
#2016-08-17|1207.72
#2016-08-18|1213.94
#2016-08-19|1207.73
#2016-08-22|1207.37
#2016-08-23|1213.11
#2016-08-24|1209.65
#2016-08-25|1206.23
#2016-08-26|1207.14
#2016-08-29|1197.74
#2016-08-30|1198.68
#2016-08-31|1195.68
#2016-09-01|1200.01
#2016-09-02|1209.86
#2016-09-05|1216.73
#2016-09-06|1228.99
#2016-09-07|1233.37
#2016-09-08|1233.32
#2016-09-09|1214.17
#2016-09-12|1197.06
#2016-09-13|1190.47
#2016-09-14|1187.42
#2016-09-15|1189.92
#2016-09-16|1184.23
#2016-09-19|1196.76
#2016-09-20|1197.15
#2016-09-21|1209.51
#2016-09-22|1228.77
#2016-09-23|1222.23
#2016-09-26|1211.13
#2016-09-27|1212.61
#2016-09-28|1214.12
#2016-09-29|1217.89
#2016-09-30|1211.72
#2016-10-03|1216.39
#2016-10-04|1217.94
#2016-10-05|1215.86
#2016-10-06|1212.95
#2016-10-07|1208.91
#2016-10-10|1211.47
#2016-10-11|1199.87
#2016-10-12|1190.63
#2016-10-13|1183.63
#2016-10-14|1190.85
#2016-10-17|1186.30
#2016-10-18|1200.04
#2016-10-19|1205.44
#2016-10-20|1205.06
#2016-10-21|1200.63
#2016-10-24|1203.25
#2016-10-25|1202.01
#2016-10-26|1200.75
#2016-10-27|1195.68
#2016-10-28|1194.74
#2016-10-31|1195.74
#2016-11-01|1195.34
#2016-11-02|1186.54
#2016-11-03|1184.13
#2016-11-04|1175.14
#2016-11-07|1183.38
#2016-11-08|1187.50
#2016-11-09|1170.03
#2016-11-10|1176.73
#2016-11-11|1163.96
#2016-11-14|1155.16
#2016-11-15|1156.05
#2016-11-16|1155.40
#2016-11-17|1159.25
#2016-11-18|1149.34
#2016-11-21|1155.31
#2016-11-22|1159.30
#2016-11-23|1152.80
#2016-11-24|1156.19
#2016-11-25|1162.34
#2016-11-28|1162.45
#2016-11-29|1162.27
#2016-11-30|1162.58
#2016-12-01|1162.55
#2016-12-02|1160.49
#2016-12-05|1162.77
#2016-12-06|1173.96
#2016-12-07|1185.86
#2016-12-08|1191.33
#2016-12-09|1192.07
#2016-12-12|1192.16
#2016-12-13|1202.35
#2016-12-14|1200.09
#2016-12-15|1178.64
#2016-12-16|1180.65
#2016-12-19|1182.44
#2016-12-20|1179.67
#2016-12-21|1181.71
#2016-12-22|1179.51
#2016-12-23|1179.77
#2016-12-26|1178.89
#2016-12-27|1179.31
#2016-12-28|1180.77
#2016-12-29|1186.52
#2016-12-30|1192.64
#2017-01-02|1195.20
#2017-01-03|1190.19
#2017-01-04|1203.46
#2017-01-05|1219.31
#2017-01-06|1214.88
#2017-01-09|1210.82
#2017-01-10|1216.28
#2017-01-11|1210.47
#2017-01-12|1224.76
#2017-01-13|1226.87
#2017-01-16|1218.77
#2017-01-17|1223.54
#2017-01-18|1225.78
#2017-01-19|1217.76
#2017-01-20|1221.42
#2017-01-23|1226.98
#2017-01-24|1229.31
#2017-01-25|1238.75
#2017-01-26|1239.71
#2017-01-27|1240.83
#2017-01-30|1235.24
#2017-01-31|1235.30
#2017-02-01|1238.36
#2017-02-02|1240.45
#2017-02-03|1244.89
#2017-02-06|1240.35
#2017-02-07|1237.78
#2017-02-08|1243.79
#2017-02-09|1242.70
#2017-02-10|1248.54
#2017-02-13|1254.40
#2017-02-14|1248.34
#2017-02-15|1256.62
#2017-02-16|1263.94
#2017-02-17|1259.72
#2017-02-20|1261.85
#2017-02-21|1261.75
#2017-02-22|1265.33
#2017-02-23|1270.42
#2017-02-24|1260.93
#2017-02-27|1259.29
#2017-02-28|1260.69
#2017-03-01|1264.13
#2017-03-02|1263.25
#2017-03-03|1260.30
#2017-03-06|1262.48
#2017-03-07|1260.93
#2017-03-08|1256.35
#2017-03-09|1253.63
#2017-03-10|1263.11
#2017-03-13|1271.52
#2017-03-14|1268.95
#2017-03-15|1271.85
#2017-03-16|1294.13
#2017-03-17|1296.61
#2017-03-20|1298.94
#2017-03-21|1300.40
#2017-03-22|1289.42
#2017-03-23|1293.96
#2017-03-24|1297.40
#2017-03-27|1295.70
#2017-03-28|1305.15
#2017-03-29|1302.25
#2017-03-30|1301.73
#2017-03-31|1293.91
#2017-04-03|1293.30
#2017-04-04|1293.31
#2017-04-05|1294.28
#2017-04-06|1289.10
#2017-04-07|1289.10
#2017-04-10|1288.18
#2017-04-11|1291.50
#2017-04-12|1291.47
#2017-04-13|1290.70
#2017-04-14|1288.07
#2017-04-17|1294.50
#2017-04-18|1286.77
#2017-04-19|1285.60
#2017-04-20|1291.65
#2017-04-21|1291.98
#2017-04-24|1317.85
#2017-04-25|1327.25
#2017-04-26|1329.29
#2017-04-27|1328.22
#2017-04-28|1327.21
#2017-05-01|1330.37
#2017-05-02|1338.19
#2017-05-03|1335.76
#2017-05-04|1338.58
#2017-05-05|1343.86
#2017-05-08|1349.08
#2017-05-09|1346.65
#2017-05-10|1348.98
#2017-05-11|1349.11
#2017-05-12|1354.65
#2017-05-15|1361.21
#2017-05-16|1371.24
#2017-05-17|1367.48
#2017-05-18|1352.03
#2017-05-19|1361.42
#2017-05-22|1370.21
#2017-05-23|1370.26
#2017-05-24|1368.16
#2017-05-25|1374.63
#2017-05-26|1372.51
#2017-05-29|1370.70
#2017-05-30|1370.63
#2017-05-31|1372.92
#2017-06-01|1376.66
#2017-06-02|1391.10
#2017-06-05|1397.40
#2017-06-06|1393.28
#2017-06-07|1393.16
#2017-06-08|1380.49
#2017-06-09|1379.63
#2017-06-12|1372.50
#2017-06-13|1378.32
#2017-06-14|1386.06
#2017-06-15|1366.94
#2017-06-16|1375.34
#2017-06-19|1382.36
#2017-06-20|1374.30
#2017-06-21|1370.43
#2017-06-22|1373.46
#2017-06-23|1375.96
#2017-06-26|1381.74
#2017-06-27|1380.05
#2017-06-28|1382.37
#2017-06-29|1381.60
#2017-06-30|1374.68
#2017-07-03|1377.51
#2017-07-04|1372.47
#2017-07-05|1374.21
#2017-07-06|1373.37
#2017-07-07|1367.20
#2017-07-10|1372.50
#2017-07-11|1374.18
#2017-07-12|1389.20
#2017-07-13|1395.28
#2017-07-14|1405.02
#2017-07-17|1407.57
#2017-07-18|1409.07
#2017-07-19|1414.30
#2017-07-20|1420.28
#2017-07-21|1415.74
#2017-07-24|1413.13
#2017-07-25|1414.59
#2017-07-26|1415.70
#2017-07-27|1422.71
#2017-07-28|1417.77
#2017-07-31|1422.40
#2017-08-01|1432.31
#2017-08-02|1433.26
#2017-08-03|1432.59
#2017-08-04|1429.53
#2017-08-07|1434.99
#2017-08-08|1432.91
#2017-08-09|1424.21
#2017-08-10|1416.61
#2017-08-11|1406.61
#2017-08-14|1413.24
#2017-08-15|1409.68
#2017-08-16|1416.58
#2017-08-17|1418.63
#2017-08-18|1412.21
#2017-08-21|1413.88
#2017-08-22|1417.34
#2017-08-23|1419.42
#2017-08-24|1420.35
#2017-08-25|1426.58
#2017-08-28|1429.08
#2017-08-29|1425.19
#2017-08-30|1423.33
#2017-08-31|1430.42
#2017-09-01|1436.02
#2017-09-04|1429.79
#2017-09-05|1431.41
#2017-09-06|1431.94
#2017-09-07|1442.80
#2017-09-08|1446.16
#2017-09-11|1454.39
#2017-09-12|1457.59
#2017-09-13|1453.69
#2017-09-14|1451.05
#2017-09-15|1455.10
#2017-09-18|1459.02
#2017-09-19|1464.70
#2017-09-20|1467.25
#2017-09-21|1458.71
#2017-09-22|1460.69
#2017-09-25|1453.15
#2017-09-26|1442.97
#2017-09-27|1441.62
#2017-09-28|1445.93
#2017-09-29|1454.75
#2017-10-02|1453.63
#2017-10-03|1461.31
#2017-10-04|1463.22
#2017-10-05|1461.64
#2017-10-06|1460.89
#2017-10-09|1461.60
#2017-10-10|1473.97
#2017-10-11|1476.62
#2017-10-12|1480.85
#2017-10-13|1487.28
#2017-10-16|1489.61
#2017-10-17|1482.89
#2017-10-18|1484.86
#2017-10-19|1484.27
#2017-10-20|1480.68
#2017-10-23|1479.82
#2017-10-24|1478.35
#2017-10-25|1477.89
#2017-10-26|1476.36
#2017-10-27|1476.20
#2017-10-30|1483.34
#2017-10-31|1485.67
#2017-11-01|1493.33
#2017-11-02|1495.33
#2017-11-03|1492.16
#2017-11-06|1492.29
#2017-11-07|1493.66
#2017-11-08|1496.74
#2017-11-09|1490.80
#2017-11-10|1487.32
#2017-11-13|1477.60
#2017-11-14|1476.27
#2017-11-15|1467.01
#2017-11-16|1478.25
#2017-11-17|1482.15
#2017-11-20|1483.40
#2017-11-21|1492.46
#2017-11-22|1500.32
#2017-11-23|1504.58
#2017-11-24|1509.81
#2017-11-27|1503.74
#2017-11-28|1503.34
#2017-11-29|1504.51
#2017-11-30|1500.59
#2017-12-01|1490.32
#2017-12-04|1495.81
#2017-12-05|1492.68
#2017-12-06|1479.32
#2017-12-07|1481.34
#2017-12-08|1488.49
#2017-12-11|1496.50
#2017-12-12|1494.65
#2017-12-13|1498.64
#2017-12-14|1499.18
#2017-12-15|1493.66
#2017-12-18|1513.55
#2017-12-19|1510.03
#2017-12-20|1510.49
#2017-12-21|1513.10
#2017-12-22|1515.46
#2017-12-25|1516.09
#2017-12-26|1516.29
#2017-12-27|1522.75
#2017-12-28|1527.85
#2017-12-29|1533.95
#2018-01-01|1533.59
#2018-01-02|1541.83
#2018-01-03|1545.75
#2018-01-04|1564.81
#2018-01-05|1573.51
#2018-01-08|1574.70
#2018-01-09|1577.36
#2018-01-10|1578.96
#2018-01-11|1579.25
#2018-01-12|1589.57
#2018-01-15|1601.91
#2018-01-16|1603.93
#2018-01-17|1604.51
#2018-01-18|1604.01
#2018-01-19|1612.08
#2018-01-22|1618.38
#2018-01-23|1631.53
#2018-01-24|1639.03
#2018-01-25|1642.01
#2018-01-26|1643.37
#2018-01-29|1635.21
#2018-01-30|1620.71
#2018-01-31|1619.88
#2018-02-01|1621.55
#2018-02-02|1598.92
#2018-02-05|1571.26
#2018-02-06|1521.63
#2018-02-07|1532.81
#2018-02-08|1521.35
#2018-02-09|1497.24
#2018-02-12|1510.73
#2018-02-13|1515.98
#2018-02-14|1531.72
#2018-02-15|1551.69
#2018-02-16|1561.05
#2018-02-19|1560.39
#2018-02-20|1554.13
#2018-02-21|1557.09
#2018-02-22|1551.99
#2018-02-23|1561.99
#2018-02-26|1569.85
#2018-02-27|1564.64
#2018-02-28|1549.74
#2018-03-01|1533.03
#2018-03-02|1520.89
#2018-03-05|1520.94
#2018-03-06|1537.71
#2018-03-07|1534.49
#2018-03-08|1541.91
#2018-03-09|1547.36
#2018-03-12|1562.05
#2018-03-13|1562.77
#2018-03-14|1556.99
#2018-03-15|1557.07
#2018-03-16|1553.07
#2018-03-19|1543.54
#2018-03-20|1542.23
#2018-03-21|1541.55
#2018-03-22|1535.75
#2018-03-23|1512.30
#2018-03-26|1515.31
#2018-03-27|1530.86
#2018-03-28|1520.05
#2018-03-29|1522.60
#2018-03-30|1525.54
#2018-04-02|1526.12
#2018-04-03|1519.52
#2018-04-04|1512.33
#2018-04-05|1529.35
#2018-04-06|1529.30
#2018-04-09|1535.92
#2018-04-10|1549.19
#2018-04-11|1548.28
#2018-04-12|1546.40
#2018-04-13|1548.37
#2018-04-16|1548.13
#2018-04-17|1550.89
#2018-04-18|1562.65
#2018-04-19|1566.04
#2018-04-20|1553.73
#2018-04-23|1547.03
#2018-04-24|1547.46
#2018-04-25|1533.92
#2018-04-26|1538.27
#2018-04-27|1545.93
#2018-04-30|1549.61
#2018-05-01|1541.30
#2018-05-02|1539.84
#2018-05-03|1533.79
#2018-05-04|1534.37
#2018-05-07|1538.49
#2018-05-08|1538.02
#2018-05-09|1540.58
#2018-05-10|1547.72
#2018-05-11|1560.66
#2018-05-14|1565.21
#2018-05-15|1549.47
#2018-05-16|1546.50
#2018-05-17|1548.47
#2018-05-18|1545.98
#2018-05-21|1546.06
#2018-05-22|1551.32
#2018-05-23|1536.01
#2018-05-24|1533.64
#2018-05-25|1529.78
#2018-05-28|1526.33
#2018-05-29|1509.49
#2018-05-30|1504.72
#2018-05-31|1510.98
#2018-06-01|1516.35
#2018-06-04|1531.88
#2018-06-05|1525.90
#2018-06-06|1535.06
#2018-06-07|1539.67
#2018-06-08|1529.37
#2018-06-11|1537.86
#2018-06-12|1535.97
#2018-06-13|1534.27
#2018-06-14|1527.36
#2018-06-15|1514.84
#2018-06-18|1503.74
#2018-06-19|1484.83
#2018-06-20|1492.71
#2018-06-21|1484.48
#2018-06-22|1495.89
#2018-06-25|1477.76
#2018-06-26|1475.59
#2018-06-27|1469.54
#2018-06-28|1460.23
#2018-06-29|1478.67
#2018-07-02|1458.24
#2018-07-03|1466.37
#2018-07-04|1466.58
#2018-07-05|1469.00
#2018-07-06|1478.96
#2018-07-09|1492.97
#2018-07-10|1493.36
#2018-07-11|1477.38
#2018-07-12|1480.97
#2018-07-13|1486.85
#2018-07-16|1485.15
#2018-07-17|1486.46
#2018-07-18|1488.74
#2018-07-19|1482.74
#2018-07-20|1494.30
#2018-07-23|1491.91
#2018-07-24|1504.77
#2018-07-25|1505.53
#2018-07-26|1512.36
#2018-07-27|1519.64
#2018-07-30|1519.43
#2018-07-31|1513.98
#2018-08-01|1512.52
#2018-08-02|1493.48
#2018-08-03|1498.17
#2018-08-06|1493.63
#2018-08-07|1505.45
#2018-08-08|1506.43
#2018-08-09|1505.60
#2018-08-10|1479.95
#2018-08-13|1462.42
#2018-08-14|1465.66
#2018-08-15|1446.74
#2018-08-16|1451.11
#2018-08-17|1454.81
#2018-08-20|1463.40
#2018-08-21|1472.32
#2018-08-22|1480.99
#2018-08-23|1475.24
#2018-08-24|1481.12
#2018-08-27|1497.69
#2018-08-28|1501.72
#2018-08-29|1502.47
#2018-08-30|1495.67
#2018-08-31|1488.04
#2018-09-03|1481.28
#2018-09-04|1468.81
#2018-09-05|1530.27
#2018-09-06|1450.65
#2018-09-07|1446.78
#2018-09-10|1446.56
#2018-09-11|1443.41
#2018-09-12|1448.75
#2018-09-13|1457.18
#2018-09-14|1466.73
#2018-09-17|1466.04
#2018-09-18|1473.48
#2018-09-19|1482.42
#2018-09-20|1492.80
#2018-09-21|1504.89
#2018-09-24|1498.69
#2018-09-25|1503.19
#2018-09-26|1506.20
#2018-09-27|1500.60
#2018-09-28|1493.34
#2018-10-01|1490.90
#2018-10-02|1482.32
#2018-10-03|1479.60
#2018-10-04|1463.68
#2018-10-05|1451.67
#2018-10-08|1441.43
#2018-10-09|1435.56
#2018-10-10|1429.48
#2018-10-11|1392.97
#2018-10-12|1401.54
#2018-10-15|1396.26
#2018-10-16|1411.35
#2018-10-17|1411.91
#2018-10-18|1400.88
#2018-10-19|1398.14
#2018-10-22|1396.09
#2018-10-23|1369.63
#2018-10-24|1362.58
#2018-10-25|1350.02
#2018-10-26|1343.67
#2018-10-29|1346.24
#2018-10-30|1349.18
#2018-10-31|1370.05
#2018-11-01|1380.35
#2018-11-02|1397.77
#2018-11-05|1391.30
#2018-11-06|1394.39
#2018-11-07|1405.56
#2018-11-08|1408.67
#2018-11-09|1395.19
#2018-11-12|1379.96
#2018-11-13|1377.62
#2018-11-14|1375.55
#2018-11-15|1375.98
#2018-11-16|1381.56
#2018-11-19|1383.50
#2018-11-20|1365.52
#2018-11-21|1368.84
#2018-11-22|1368.87
#2018-11-23|1366.27
#2018-11-26|1374.40
#2018-11-27|1373.26
#2018-11-28|1378.43
#2018-11-29|1392.74
#2018-11-30|1385.79
#2018-12-03|1407.14
#2018-12-04|1395.90
#2018-12-05|1380.21
#2018-12-06|1350.90
#2018-12-07|1358.07
#2018-12-10|1329.63
#2018-12-11|1333.11
#2018-12-12|1358.11
#2018-12-13|1359.79
#2018-12-14|1343.60
#2018-12-17|1340.21
#2018-12-18|1330.09
#2018-12-19|1337.48
#2018-12-20|1318.80
#2018-12-21|1312.98
#2018-12-24|1310.38
#2018-12-25|1295.96
#2018-12-26|1297.77
#2018-12-27|1302.34
#2018-12-28|1320.00
#2018-12-31|1326.27
#2019-01-01|1326.47
#2019-01-02|1317.59
#2019-01-03|1318.22
#2019-01-04|1334.63
#2019-01-07|1350.08
#2019-01-08|1354.12
#2019-01-09|1373.10
#2019-01-10|1375.48
#2019-01-11|1375.92
#2019-01-14|1369.81
#2019-01-15|1376.76
#2019-01-16|1377.19
#2019-01-17|1376.45
#2019-01-18|1391.09
#2019-01-21|1391.55
#2019-01-22|1384.81
#2019-01-23|1383.56
#2019-01-24|1387.71
#2019-01-25|1401.58
#2019-01-28|1396.28
#2019-01-29|1400.11
#2019-01-30|1402.79
#2019-01-31|1417.45
#2019-02-01|1416.57
#2019-02-04|1415.99
#2019-02-05|1425.96
#2019-02-06|1423.72
#2019-02-07|1410.53
#2019-02-08|1397.45
#2019-02-11|1397.52
#2019-02-12|1410.10
#2019-02-13|1415.93
#2019-02-14|1413.65
#2019-02-15|1416.39
#2019-02-18|1427.81
#2019-02-19|1429.21
#2019-02-20|1439.98
#2019-02-21|1439.72
#2019-02-22|1442.83
#2019-02-25|1450.03
#2019-02-26|1450.92
#2019-02-27|1449.65
#2019-02-28|1442.72
#2019-03-01|1446.09
#2019-03-04|1447.76
#2019-03-05|1446.03
#2019-03-06|1446.41
#2019-03-07|1434.78
#2019-03-08|1419.23
#2019-03-11|1428.45
#2019-03-12|1439.81
#2019-03-13|1443.68
#2019-03-14|1445.55
#2019-03-15|1457.62
#2019-03-18|1467.26
#2019-03-19|1471.85
#2019-03-20|1465.56
#2019-03-21|1467.72
#2019-03-22|1456.77
#2019-03-25|1440.91
#2019-03-26|1451.98
#2019-03-27|1449.64
#2019-03-28|1443.66
#2019-03-29|1453.76
#2019-04-01|1469.79
#2019-04-02|1469.63
#2019-04-03|1484.77
#2019-04-04|1481.11
#2019-04-05|1483.17
#2019-04-08|1485.34
#2019-04-09|1484.12
#2019-04-10|1484.55
#2019-04-11|1481.99
#2019-04-12|1485.41
#2019-04-15|1491.12
#2019-04-16|1495.06
#2019-04-17|1497.02
#2019-04-18|1490.68
#2019-04-19|1491.12
#2019-04-22|1489.45
#2019-04-23|1490.48
#2019-04-24|1486.73
#2019-04-25|1481.37
#2019-04-26|1484.38
#2019-04-29|1486.77
#2019-04-30|1488.68
#2019-05-01|1491.72
#2019-05-02|1483.75
#2019-05-03|1488.53
#2019-05-06|1475.83
#2019-05-07|1464.36
#2019-05-08|1458.87
#2019-05-09|1439.32
#2019-05-10|1444.52
#2019-05-13|1430.43
#2019-05-14|1429.90
#2019-05-15|1435.22
#2019-05-16|1438.47
#2019-05-17|1434.31
#2019-05-20|1432.09
#2019-05-21|1435.09
#2019-05-22|1433.59
#2019-05-23|1420.34
#2019-05-24|1429.85
#2019-05-27|1432.51
#2019-05-28|1432.30
#2019-05-29|1417.37
#2019-05-30|1419.45
#2019-05-31|1416.55
#2019-06-03|1422.93
#2019-06-04|1427.61
#2019-06-05|1439.88
#2019-06-06|1438.81
#2019-06-07|1452.08
#2019-06-10|1459.34
#2019-06-11|1469.83
#2019-06-12|1464.70
#2019-06-13|1458.90
#2019-06-14|1451.63
#2019-06-17|1446.37
#2019-06-18|1457.83
#2019-06-19|1473.01
#2019-06-20|1490.65
#2019-06-21|1486.13
#2019-06-24|1491.23
#2019-06-25|1488.50
#2019-06-26|1483.33
#2019-06-27|1490.28
#2019-06-28|1495.48
#2019-07-01|1504.23
#2019-07-02|1507.70
#2019-07-03|1511.41
#2019-07-04|1516.86
#2019-07-05|1505.41
#2019-07-08|1494.61
#2019-07-09|1487.07
#2019-07-10|1491.73
#2019-07-11|1496.90
#2019-07-12|1496.18
#2019-07-15|1499.92
#2019-07-16|1498.69
#2019-07-17|1495.04
#2019-07-18|1486.47
#2019-07-19|1496.67
#2019-07-22|1493.64
#2019-07-23|1496.91
#2019-07-24|1498.32
#2019-07-25|1495.16
#2019-07-26|1490.00
#2019-07-29|1487.86
#2019-07-30|1479.86
#2019-07-31|1476.34
#2019-08-01|1471.11
#2019-08-02|1447.51
#2019-08-05|1419.64
#2019-08-06|1411.96
#2019-08-07|1416.95
#2019-08-08|1431.35
#2019-08-09|1428.16
#2019-08-12|1425.00
#2019-08-13|1414.63
#2019-08-14|1406.43
#2019-08-15|1395.84
#2019-08-16|1405.48
#2019-08-19|1417.40
#2019-08-20|1417.29
#2019-08-21|1423.79
#2019-08-22|1418.12
#2019-08-23|1417.92
#2019-08-26|1406.35
#2019-08-27|1413.64
#2019-08-28|1411.58
#2019-08-29|1417.39
#2019-08-30|1430.46
#2019-09-02|1426.87
#2019-09-03|1423.66
#2019-09-04|1440.17
#2019-09-05|1453.97
#2019-09-06|1461.10
#2019-09-09|1463.01
#2019-09-10|1462.95
#2019-09-11|1473.91
#2019-09-12|1481.10
#2019-09-13|1491.72
#2019-09-16|1482.18
#2019-09-17|1481.34
#2019-09-18|1481.32
#2019-09-19|1484.64
#2019-09-20|1487.53
#2019-09-23|1482.32
#2019-09-24|1483.27
#2019-09-25|1470.77
#2019-09-26|1475.95
#2019-09-27|1476.38
#2019-09-30|1471.71
#2019-10-01|1467.09
#2019-10-02|1447.40
#2019-10-03|1445.61
#2019-10-04|1451.36
#2019-10-07|1456.22
#2019-10-08|1451.01
#2019-10-09|1451.69
#2019-10-10|1456.90
#2019-10-11|1480.77
#2019-10-14|1480.83
#2019-10-15|1492.60
#2019-10-16|1497.69
#2019-10-17|1502.84
#2019-10-18|1501.99
#2019-10-21|1509.38
#2019-10-22|1512.00
#2019-10-23|1511.77
#2019-10-24|1518.29
#2019-10-25|1518.73
#2019-10-28|1522.38
#2019-10-29|1527.31
#2019-10-30|1527.10
#2019-10-31|1529.23
#2019-11-01|1537.67
#2019-11-04|1549.03
#2019-11-05|1550.74
#2019-11-06|1551.12
#2019-11-07|1554.20
#2019-11-08|1548.50
#2019-11-11|1544.76
#2019-11-12|1548.15
#2019-11-13|1539.54
#2019-11-14|1533.79
#2019-11-15|1545.50
#2019-11-18|1550.29
#2019-11-19|1551.68
#2019-11-20|1543.84
#2019-11-21|1536.83
#2019-11-22|1538.93
#2019-11-25|1548.07
#2019-11-26|1547.54
#2019-11-27|1551.47
#2019-11-28|1549.46
#2019-11-29|1541.22
#2019-12-02|1539.46
#2019-12-03|1533.31
#2019-12-04|1538.15
#2019-12-05|1541.92
#2019-12-06|1550.58
#2019-12-09|1553.28
#2019-12-10|1550.47
#2019-12-11|1554.78
#2019-12-12|1562.25
#2019-12-13|1583.95
#2019-12-16|1592.73
#2019-12-17|1596.23
#2019-12-18|1593.92
#2019-12-19|1594.14
#2019-12-20|1596.43
#2019-12-23|1597.10
#2019-12-24|1597.77
#2019-12-25|1596.78
#2019-12-26|1599.51
#2019-12-27|1610.33
#2019-12-30|1607.33
#2019-12-31|1606.76
#2020-01-01|1606.85
#2020-01-02|1617.31
#2020-01-03|1611.90
#2020-01-06|1599.44
#2020-01-07|1604.27
#2020-01-08|1596.08
#2020-01-09|1607.60
#2020-01-10|1611.62
#2020-01-13|1613.55
#2020-01-14|1617.12
#2020-01-15|1615.85
#2020-01-16|1618.14
#2020-01-17|1625.01
#2020-01-20|1623.60
#2020-01-21|1614.70
#2020-01-22|1618.48
#2020-01-23|1606.85
#2020-01-24|1611.17
#2020-01-27|1584.98
#2020-01-28|1583.40
#2020-01-29|1584.96
#2020-01-30|1565.06
#2020-01-31|1560.01
#2020-02-03|1553.80
#2020-02-04|1573.83
#2020-02-05|1585.20
#2020-02-06|1599.64
#2020-02-07|1591.52
#2020-02-10|1584.53
#2020-02-11|1596.08
#2020-02-12|1603.43
#2020-02-13|1599.14
#2020-02-14|1596.43
#2020-02-17|1594.48
#2020-02-18|1581.78
#2020-02-19|1586.56
#2020-02-20|1575.16
#2020-02-21|1571.40
#2020-02-24|1534.34
#2020-02-25|1513.66
#2020-02-26|1500.61
#2020-02-27|1473.19
#2020-02-28|1429.50
#2020-03-02|1444.76
#2020-03-03|1460.18
#2020-03-04|1467.88
#2020-03-05|1467.85
#2020-03-06|1433.89
#2020-03-09|1352.54
#2020-03-10|1347.97
#2020-03-11|1323.97
#2020-03-12|1200.75
#2020-03-13|1191.08
#2020-03-16|1137.15
#2020-03-17|1138.64
#2020-03-18|1088.89
#2020-03-19|1079.83
#2020-03-20|1102.93
#2020-03-23|1061.88
#2020-03-24|1131.10
#2020-03-25|1186.32
#2020-03-26|1216.73
#2020-03-27|1213.13
#2020-03-30|1214.91
#2020-03-31|1221.20
#2020-04-01|1188.88
#2020-04-02|1183.57
#2020-04-03|1169.19
#2020-04-06|1206.98
#2020-04-07|1240.36
#2020-04-08|1243.61
#2020-04-09|1264.14
#2020-04-10|1267.28
#2020-04-13|1262.07
#2020-04-14|1281.93
#2020-04-15|1255.26
#2020-04-16|1249.68
#2020-04-17|1279.96
#2020-04-20|1279.16
#2020-04-21|1244.90
#2020-04-22|1253.94
#2020-04-23|1267.02
#2020-04-24|1254.09
#2020-04-27|1280.69
#2020-04-28|1295.13
#2020-04-29|1315.26
#2020-04-30|1316.22
#2020-05-01|1302.06
#2020-05-04|1270.06
#2020-05-05|1282.65
#2020-05-06|1281.43
#2020-05-07|1282.94
#2020-05-08|1306.45
#2020-05-11|1305.65
#2020-05-12|1305.85
#2020-05-13|1292.87
#2020-05-14|1267.91
#2020-05-15|1272.05
#2020-05-18|1300.60
#2020-05-19|1313.54
#2020-05-20|1328.02
#2020-05-21|1320.06
#2020-05-22|1304.42
#2020-05-25|1322.11
#2020-05-26|1350.32
#2020-05-27|1354.01
#2020-05-28|1375.12
#2020-05-29|1366.84
#2020-06-01|1389.41
#2020-06-02|1410.63
#2020-06-03|1441.07
#2020-06-04|1446.45
#2020-06-05|1466.65
#2020-06-08|1474.93
#2020-06-09|1474.29
#2020-06-10|1473.13
#2020-06-11|1431.71
#2020-06-12|1414.80
#2020-06-15|1394.04
#2020-06-16|1435.61
#2020-06-17|1441.26
#2020-06-18|1436.90
#2020-06-19|1440.24
#2020-06-22|1439.13
#2020-06-23|1461.76
#2020-06-24|1436.02
#2020-06-25|1427.71
#2020-06-26|1426.64
#2020-06-29|1421.74
#2020-06-30|1425.38
#2020-07-01|1430.36
#2020-07-02|1451.57
#2020-07-03|1454.66
#2020-07-06|1482.81
#2020-07-07|1472.30
#2020-07-08|1470.06
#2020-07-09|1466.75
#2020-07-10|1465.55
#2020-07-13|1484.35
#2020-07-14|1473.63
#2020-07-15|1497.44
#2020-07-16|1484.91
#2020-07-17|1488.22
#2020-07-20|1496.35
#2020-07-21|1516.07
#2020-07-22|1510.10
#2020-07-23|1512.20
#2020-07-24|1498.33
#2020-07-27|1511.91
#2020-07-28|1514.94
#2020-07-29|1513.48
#2020-07-30|1497.09
#2020-07-31|1479.69
#2020-08-03|1488.06
#2020-08-04|1503.98
#2020-08-05|1521.33
#2020-08-06|1516.55
#2020-08-07|1508.48
#2020-08-10|1511.12
#2020-08-11|1531.20
#2020-08-12|1543.13
#2020-08-13|1546.41
#2020-08-14|1538.01
#2020-08-17|1541.52
#2020-08-18|1545.53
#2020-08-19|1547.55
#2020-08-20|1523.12
#2020-08-21|1524.40
#2020-08-24|1543.93
#2020-08-25|1545.55
#2020-08-26|1553.54
#2020-08-27|1545.66
#2020-08-28|1552.70
#2020-08-31|1545.54
#2020-09-01|1547.08
#2020-09-02|1552.79
#2020-09-03|1544.56
#2020-09-04|1524.47
#2020-09-07|1535.22
#2020-09-08|1528.38
#2020-09-09|1533.10
#2020-09-10|1537.99
#2020-09-11|1539.62
#2020-09-14|1553.01
#2020-09-15|1557.60
#2020-09-16|1566.97
#2020-09-17|1555.88
#2020-09-18|1558.19
#2020-09-21|1518.62
#2020-09-22|1511.84
#2020-09-23|1511.80
#2020-09-24|1487.89
#2020-09-25|1489.52
#2020-09-28|1514.78
#2020-09-29|1517.98
#2020-09-30|1514.57
#2020-10-01|1519.33
#2020-10-02|1516.07
#2020-10-05|1538.45
#2020-10-06|1545.64
#2020-10-07|1545.57
#2020-10-08|1557.22
#2020-10-09|1565.54
#2020-10-12|1575.74
#2020-10-13|1567.99
#2020-10-14|1570.20
#2020-10-15|1540.62
#2020-10-16|1547.52
#2020-10-19|1557.27
#2020-10-20|1556.38
#2020-10-21|1559.69
#2020-10-22|1551.20
#2020-10-23|1556.08
#2020-10-26|1540.31
#2020-10-27|1534.37
#2020-10-28|1506.73
#2020-10-29|1495.20
#2020-10-30|1482.63
#2020-11-02|1501.00
#2020-11-03|1530.84
#2020-11-04|1546.29
#2020-11-05|1585.42
#2020-11-06|1591.49
#2020-11-09|1625.35
#2020-11-10|1635.04
#2020-11-11|1640.37
#2020-11-12|1638.77
#2020-11-13|1639.91
#2020-11-16|1664.05
#2020-11-17|1667.42
#2020-11-18|1674.34
#2020-11-19|1661.89
#2020-11-20|1670.72
#2020-11-23|1671.60
#2020-11-24|1692.29
#2020-11-25|1692.77
#2020-11-26|1699.35
#2020-11-27|1708.16
#2020-11-30|1683.39
#2020-12-01|1703.68
#2020-12-02|1708.79
#2020-12-03|1723.17
#2020-12-04|1731.82
#2020-12-07|1727.39
#2020-12-08|1726.67
#2020-12-09|1734.93
#2020-12-10|1730.94
#2020-12-11|1728.80
#2020-12-14|1732.58
#2020-12-15|1733.55
#2020-12-16|1750.47
#2020-12-17|1765.51
#2020-12-18|1757.97
#2020-12-21|1730.91
#2020-12-22|1725.37
#2020-12-23|1741.39
#2020-12-24|1745.61
#2020-12-25|1747.11
#2020-12-28|1752.32
#2020-12-29|1773.90
#2020-12-30|1783.92
#2020-12-31|1777.74
#2021-01-01|1778.02
#2021-01-04|1789.97
#2021-01-05|1793.23
#2021-01-06|1803.02
#2021-01-07|1812.64
#2021-01-08|1835.68
#2021-01-11|1818.57
#2021-01-12|1823.03
#2021-01-13|1830.51
#2021-01-14|1841.51
#2021-01-15|1822.75
#2021-01-18|1820.47
#2021-01-19|1834.35
#2021-01-20|1847.88
#2021-01-21|1855.71
#2021-01-22|1842.08
#2021-01-25|1841.95
#2021-01-26|1836.92
#2021-01-27|1818.75
#2021-01-28|1802.91
#2021-01-29|1775.81
#2021-02-01|1797.37
#2021-02-02|1818.54
#2021-02-03|1830.71
#2021-02-04|1826.11
#2021-02-05|1838.97
#2021-02-08|1853.58
#2021-02-09|1859.66
#2021-02-10|1867.43
#2021-02-11|1872.49
#2021-02-12|1875.91
#2021-02-15|1894.97
#2021-02-16|1898.52
#2021-02-17|1887.23
#2021-02-18|1872.47
#2021-02-19|1878.67
#2021-02-22|1870.25
#2021-02-23|1870.58
#2021-02-24|1853.22
#2021-02-25|1869.52
#2021-02-26|1811.65
#2021-03-01|1837.32
#2021-03-02|1837.04
#2021-03-03|1851.17
#2021-03-04|1829.74
#2021-03-05|1808.41
#2021-03-08|1806.95
#2021-03-09|1821.32
#2021-03-10|1830.53
#2021-03-11|1852.63
#2021-03-12|1850.03
#2021-03-15|1848.53
#2021-03-16|1861.57
#2021-03-17|1855.36
#2021-03-18|1871.49
#2021-03-19|1859.16
#2021-03-22|1858.22
#2021-03-23|1843.47
#2021-03-24|1824.07
#2021-03-25|1820.20
#2021-03-26|1841.39
#2021-03-29|1842.02
#2021-03-30|1847.01
#2021-03-31|1840.02
#2021-04-01|1855.60
#2021-04-02|1859.04
#2021-04-05|1867.09
#2021-04-06|1874.57
#2021-04-07|1878.61
#2021-04-08|1884.91
#2021-04-09|1880.63
#2021-04-12|1873.24
#2021-04-13|1878.19
#2021-04-14|1891.05
#2021-04-15|1900.26
#2021-04-16|1912.36
#2021-04-19|1917.93
#2021-04-20|1898.32
#2021-04-21|1886.76
#2021-04-22|1902.02
#2021-04-23|1905.48
#2021-04-26|1916.41
#2021-04-27|1912.08
#2021-04-28|1914.66
#2021-04-29|1916.80
#2021-04-30|1896.42
#2021-05-03|1901.08
#2021-05-04|1884.55
#2021-05-05|1896.56
#2021-05-06|1909.77
#2021-05-07|1931.89
#2021-05-10|1941.62
#2021-05-11|1903.68
#2021-05-12|1885.54
#2021-05-13|1868.89
#2021-05-14|1893.73
#2021-05-17|1895.14
#2021-05-18|1920.82
#2021-05-19|1902.03
#2021-05-20|1912.63
#2021-05-21|1919.93
#2021-05-24|1925.58
#2021-05-25|1936.55
#2021-05-26|1938.15
#2021-05-27|1937.09
#2021-05-28|1950.13
#2021-05-31|1953.76
#2021-06-01|1967.81
#2021-06-02|1970.05
#2021-06-03|1964.01
#2021-06-04|1971.17
#2021-06-07|1976.95
#2021-06-08|1976.53
#2021-06-09|1972.34
#2021-06-10|1974.83
#2021-06-11|1976.40
#2021-06-14|1979.71
#2021-06-15|1982.83
#2021-06-16|1981.21
#2021-06-17|1957.92
#2021-06-18|1934.81
#2021-06-21|1928.93
#2021-06-22|1940.02
#2021-06-23|1941.79
#2021-06-24|1948.70
#2021-06-25|1961.08
#2021-06-28|1955.19
#2021-06-29|1951.34
#2021-06-30|1939.05
#2021-07-01|1939.24
#2021-07-02|1939.92
#2021-07-05|1945.66
#2021-07-06|1938.45
#2021-07-07|1937.41
#2021-07-08|1916.26
#2021-07-09|1923.89
#2021-07-12|1942.67
#2021-07-13|1947.62
#2021-07-14|1946.69
#2021-07-15|1938.49
#2021-07-16|1931.24
#2021-07-19|1896.23
#2021-07-20|1887.52
#2021-07-21|1905.12
#2021-07-22|1920.80
#2021-07-23|1922.11
#2021-07-26|1917.79
#2021-07-27|1907.23
#2021-07-28|1909.03
#2021-07-29|1937.73
#2021-07-30|1917.26
#2021-08-02|1940.92
#2021-08-03|1940.85
#2021-08-04|1945.68
#2021-08-05|1948.46
#2021-08-06|1937.62
#2021-08-09|1936.84
#2021-08-10|1941.30
#2021-08-11|1949.62
#2021-08-12|1948.13
#2021-08-13|1953.76
#2021-08-16|1940.63
#2021-08-17|1922.83
#2021-08-18|1927.65
#2021-08-19|1894.49
#2021-08-20|1887.15
#2021-08-23|1912.98
#2021-08-24|1933.04
#2021-08-25|1935.00
#2021-08-26|1929.07
#2021-08-27|1938.18
#2021-08-30|1950.67
#2021-08-31|1959.44
#2021-09-01|1972.16
#2021-09-02|1977.46
#2021-09-03|1983.37
#2021-09-06|1995.66
#2021-09-07|1992.10
#2021-09-08|1976.82
#2021-09-09|1968.22
#2021-09-10|1977.76
#2021-09-13|1975.41
#2021-09-14|1978.79
#2021-09-15|1964.22
#2021-09-16|1956.64
#2021-09-17|1948.01
#2021-09-20|1922.31
#2021-09-21|1928.70
#2021-09-22|1932.14
#2021-09-23|1947.14
#2021-09-24|1939.11
#2021-09-27|1936.37
#2021-09-28|1909.36
#2021-09-29|1897.38
#2021-09-30|1896.82
#2021-10-01|1883.66
#2021-10-04|1877.05
#2021-10-05|1874.75
#2021-10-06|1856.06
#2021-10-07|1882.36
#2021-10-08|1886.12
#2021-10-11|1893.56
#2021-10-12|1881.87
#2021-10-13|1891.31
#2021-10-14|1908.55
#2021-10-15|1930.61
#2021-10-18|1924.93
#2021-10-19|1937.52
#2021-10-20|1944.87
#2021-10-21|1936.26
#2021-10-22|1940.73
#2021-10-25|1938.95
#2021-10-26|1947.54
#2021-10-27|1939.17
#2021-10-28|1942.71
#2021-10-29|1927.12
#2021-11-01|1941.70
#2021-11-02|1939.45
#2021-11-03|1942.29
#2021-11-04|1951.79
#2021-11-05|1951.50
#2021-11-08|1956.59
#2021-11-09|1954.30
#2021-11-10|1945.63
#2021-11-11|1945.73
#2021-11-12|1955.05
#2021-11-15|1961.43
#2021-11-16|1956.17
#2021-11-17|1948.53
#2021-11-18|1941.96
#2021-11-19|1936.65
#2021-11-22|1927.82
#2021-11-23|1909.90
#2021-11-24|1898.51
#2021-11-25|1906.70
#2021-11-26|1865.10
#2021-11-29|1855.57
#2021-11-30|1839.27
#2021-12-01|1869.37
#2021-12-02|1860.93
#2021-12-03|1854.48
#2021-12-06|1855.29
#2021-12-07|1893.11
#2021-12-08|1901.01
#2021-12-09|1899.65
#2021-12-10|1890.27
#2021-12-13|1880.37
#2021-12-14|1866.96
#2021-12-15|1865.51
#2021-12-16|1889.81
#2021-12-17|1873.95
#2021-12-20|1843.72
#2021-12-21|1863.30
#2021-12-22|1879.56
#2021-12-23|1895.16
#2021-12-24|1896.87
#2021-12-27|1899.45
#2021-12-28|1910.94
#2021-12-29|1911.48
#2021-12-30|1909.52
#2021-12-31|1915.73
#2022-01-03|1912.83
#2022-01-04|1930.42
#2022-01-05|1930.27
#2022-01-06|1902.31
#2022-01-07|1909.32
#2022-01-10|1899.36
#2022-01-11|1908.07
#2022-01-12|1940.70
#2022-01-13|1958.97
#2022-01-14|1925.72
#2022-01-17|1926.24
#2022-01-18|1906.46
#2022-01-19|1896.00
#2022-01-20|1913.92
#2022-01-21|1889.31
#2022-01-24|1842.56
#2022-01-25|1832.15
#2022-01-26|1845.41
#2022-01-27|1816.18
#2022-01-28|1816.89
#2022-01-31|1836.37
#2022-02-01|1854.68
#2022-02-02|1872.15
#2022-02-03|1862.69
#2022-02-04|1859.92
#2022-02-07|1864.82
#2022-02-08|1863.29
#2022-02-09|1893.48
#2022-02-10|1901.15
#2022-02-11|1887.00
#2022-02-14|1849.45
#2022-02-15|1863.16
#2022-02-16|1880.98
#2022-02-17|1875.17
#2022-02-18|1859.56
#2022-02-21|1843.42
#2022-02-22|1829.41
#2022-02-23|1828.53
#2022-02-24|1755.55
#2022-02-25|1801.39
#2022-02-28|1804.74
#2022-03-01|1786.41
#2022-03-02|1773.90
#2022-03-03|1766.86
#2022-03-04|1714.67
#2022-03-07|1673.20
#2022-03-08|1653.75
#2022-03-09|1702.98
#2022-03-10|1713.45
#2022-03-11|1700.95
#2022-03-14|1696.72
#2022-03-15|1679.69
#2022-03-16|1733.02
#2022-03-17|1779.02
#2022-03-18|1782.93
#2022-03-21|1780.31
#2022-03-22|1794.16
#2022-03-23|1798.29
#2022-03-24|1793.26
#2022-03-25|1787.86
#2022-03-28|1781.38
#2022-03-29|1816.92
#2022-03-30|1827.10
#2022-03-31|1812.27
#2022-04-01|1806.84
#2022-04-04|1821.49
#2022-04-05|1816.17
#2022-04-06|1787.85
#2022-04-07|1770.57
#2022-04-08|1778.69
#2022-04-11|1762.88
#2022-04-12|1754.48
#2022-04-13|1759.51
#2022-04-14|1763.39
#2022-04-15|1759.50
#2022-04-18|1750.21
#2022-04-19|1738.94
#2022-04-20|1759.39
#2022-04-21|1758.03
#2022-04-22|1726.16
#2022-04-25|1688.16
#2022-04-26|1680.37
#2022-04-27|1664.80
#2022-04-28|1675.02
#2022-04-29|1698.62
#2022-05-02|1681.04
#2022-05-03|1684.82
#2022-05-04|1674.59
#2022-05-05|1667.46
#2022-05-06|1644.31
#2022-05-09|1603.25
#2022-05-10|1601.31
#2022-05-11|1614.41
#2022-05-12|1587.80
#2022-05-13|1614.44
#2022-05-16|1619.36
#2022-05-17|1650.30
#2022-05-18|1648.58
#2022-05-19|1632.75
#2022-05-20|1649.62
#2022-05-23|1671.69
#2022-05-24|1659.30
#2022-05-25|1659.17
#2022-05-26|1668.51
#2022-05-27|1693.01
#2022-05-30|1719.84
#2022-05-31|1710.13
#2022-06-01|1697.92
#2022-06-02|1699.65
#2022-06-03|1697.58
#2022-06-06|1706.87
#2022-06-07|1695.26
#2022-06-08|1699.20
#2022-06-09|1677.76
#2022-06-10|1637.55
#2022-06-13|1586.77
#2022-06-14|1567.08
#2022-06-15|1572.95
#2022-06-16|1562.95
#2022-06-17|1545.64
#2022-06-20|1554.18
#2022-06-21|1570.64
#2022-06-22|1555.96
#2022-06-23|1549.27
#2022-06-24|1576.61
#2022-06-27|1598.45
#2022-06-28|1597.06
#2022-06-29|1577.55
#2022-06-30|1555.91
#2022-07-01|1543.24
#2022-07-04|1553.89
#2022-07-05|1529.05
#2022-07-06|1528.42
#2022-07-07|1551.51
#2022-07-08|1559.80
#2022-07-11|1540.80
#2022-07-12|1531.44
#2022-07-13|1531.08
#2022-07-14|1507.39
#2022-07-15|1523.71
#2022-07-18|1549.79
#2022-07-19|1564.05
#2022-07-20|1572.18
#2022-07-21|1576.25
#2022-07-22|1587.70
#2022-07-25|1582.86
#2022-07-26|1579.33
#2022-07-27|1580.45
#2022-07-28|1602.79
#2022-07-29|1614.72
#2022-08-01|1628.68
#2022-08-02|1608.70
#2022-08-03|1602.33
#2022-08-04|1617.71
#2022-08-05|1611.54
#2022-08-08|1623.17
#2022-08-09|1616.04
#2022-08-10|1636.84
#2022-08-11|1646.28
#2022-08-12|1646.01
#2022-08-15|1647.19
#2022-08-16|1643.37
#2022-08-17|1636.85
#2022-08-18|1633.22
#2022-08-19|1612.79
#2022-08-22|1594.06
#2022-08-23|1590.80
#2022-08-24|1588.57
#2022-08-25|1601.83
#2022-08-26|1594.34
#2022-08-29|1566.68
#2022-08-30|1568.31
#2022-08-31|1566.03
#2022-09-01|1528.56
#2022-09-02|1545.24
#2022-09-05|1531.12
#2022-09-06|1524.40
#2022-09-07|1511.60
#2022-09-08|1526.37
#2022-09-09|1555.24
#2022-09-12|1579.98
#2022-09-13|1558.90
#2022-09-14|1537.76
#2022-09-15|1530.31
#2022-09-16|1513.88
#2022-09-19|1508.52
#2022-09-20|1506.12
#2022-09-21|1491.54
#2022-09-22|1474.24
#2022-09-23|1438.83
#2022-09-26|1411.27
#2022-09-27|1410.08
#2022-09-28|1398.96
#2022-09-29|1401.11
#2022-09-30|1406.10
#2022-10-03|1414.85
#2022-10-04|1462.14
#2022-10-05|1459.60
#2022-10-06|1457.65
#2022-10-07|1437.04
#2022-10-10|1419.65
#2022-10-11|1400.29
#2022-10-12|1393.76
#2022-10-13|1389.94
#2022-10-14|1406.72
#2022-10-17|1418.39
#2022-10-18|1433.74
#2022-10-19|1420.01
#2022-10-20|1422.05
#2022-10-21|1410.35
#2022-10-24|1417.43
#2022-10-25|1438.98
#2022-10-26|1458.00
#2022-10-27|1459.87
#2022-10-28|1444.80
#2022-10-31|1448.38
#2022-11-01|1465.95
#2022-11-02|1469.63
#2022-11-03|1444.63
#2022-11-04|1476.53
#2022-11-07|1498.20
#2022-11-08|1516.10
#2022-11-09|1509.54
#2022-11-10|1540.95
#2022-11-11|1593.21
#2022-11-14|1590.73
#2022-11-15|1610.87
#2022-11-16|1602.61
#2022-11-17|1584.79
#2022-11-18|1597.68
#2022-11-21|1578.37
#2022-11-22|1590.40
#2022-11-23|1608.51
#2022-11-24|1629.78
#2022-11-25|1625.17
#2022-11-28|1611.89
#2022-11-29|1619.90
#2022-11-30|1625.22
#2022-12-01|1660.86
#2022-12-02|1650.69
#2022-12-05|1655.27
#2022-12-06|1641.15
#2022-12-07|1628.15
#2022-12-08|1634.96
#2022-12-09|1650.43
#2022-12-12|1634.93
#2022-12-13|1662.73
#2022-12-14|1670.18
#2022-12-15|1633.52
#2022-12-16|1617.48
#2022-12-19|1614.19
#2022-12-20|1618.06
#2022-12-21|1627.67
#2022-12-22|1628.77
#2022-12-23|1622.31
#2022-12-26|1624.10
#2022-12-27|1628.70
#2022-12-28|1625.61
#2022-12-29|1631.60
#2022-12-30|1626.17
#2023-01-02|1632.45
#2023-01-03|1637.62
#2023-01-04|1652.47
#2023-01-05|1643.64
#2023-01-06|1666.24
#2023-01-09|1698.54
#2023-01-10|1691.75
#2023-01-11|1701.28
#2023-01-12|1720.46
#2023-01-13|1737.15
#2023-01-16|1736.77
#2023-01-17|1740.85
#2023-01-18|1753.28
#2023-01-19|1731.62
#2023-01-20|1741.01
#2023-01-23|1751.11
#2023-01-24|1756.78
#2023-01-25|1760.17
#2023-01-26|1763.15
#2023-01-27|1766.71
#2023-01-30|1762.84
#2023-01-31|1753.39
#2023-02-01|1765.22
#2023-02-02|1781.34
#2023-02-03|1768.15
#2023-02-06|1735.72
#2023-02-07|1739.38
#2023-02-08|1746.71
#2023-02-09|1757.58
#2023-02-10|1736.78
#2023-02-13|1740.33
#2023-02-14|1744.88
#2023-02-15|1732.02
#2023-02-16|1740.67
#2023-02-17|1729.89
#2023-02-20|1737.93
#2023-02-21|1728.73
#2023-02-22|1710.34
#2023-02-23|1710.64
#2023-02-24|1688.73
#2023-02-27|1698.70
#2023-02-28|1695.76
#2023-03-01|1705.90
#2023-03-02|1700.82
#2023-03-03|1716.59
#2023-03-06|1730.35
#2023-03-07|1713.56
#2023-03-08|1706.36
#2023-03-09|1707.91
#2023-03-10|1693.92
#2023-03-13|1679.83
#2023-03-14|1668.94
#2023-03-15|1641.23
#2023-03-16|1648.03
#2023-03-17|1654.10
#2023-03-20|1655.65
#2023-03-21|1671.74
#2023-03-22|1685.57
#2023-03-23|1702.23
#2023-03-24|1680.91
#2023-03-27|1684.81
#2023-03-28|1695.26
#2023-03-29|1711.42
#2023-03-30|1730.81
#2023-03-31|1738.40
#2023-04-03|1745.13
#2023-04-04|1751.37
#2023-04-05|1741.59
#2023-04-06|1738.06
#2023-04-07|1740.11
#2023-04-10|1731.52
#2023-04-11|1750.98
#2023-04-12|1759.77
#2023-04-13|1773.63
#2023-04-14|1776.48
#2023-04-17|1769.79
#2023-04-18|1778.01
#2023-04-19|1769.63
#2023-04-20|1771.19
#2023-04-21|1765.55
#2023-04-24|1769.75
#2023-04-25|1757.90
#2023-04-26|1755.91
#2023-04-27|1757.00
#2023-04-28|1766.79
#2023-05-01|1764.54
#2023-05-02|1755.12
#2023-05-03|1763.08
#2023-05-04|1762.94
#2023-05-05|1773.69
#2023-05-08|1782.77
#2023-05-09|1775.20
#2023-05-10|1772.96
#2023-05-11|1767.07
#2023-05-12|1763.30
#2023-05-15|1770.57
#2023-05-16|1768.69
#2023-05-17|1760.11
#2023-05-18|1762.51
#2023-05-19|1771.15
#2023-05-22|1777.54
#2023-05-23|1767.22
#2023-05-24|1743.67
#2023-05-25|1730.87
#2023-05-26|1739.99
#2023-05-29|1743.68
#2023-05-30|1739.01
#2023-05-31|1714.45
#2023-06-01|1733.37
#2023-06-02|1761.78
#2023-06-05|1765.53
#2023-06-06|1769.64
#2023-06-07|1769.12
#2023-06-08|1772.99
#2023-06-09|1780.79
#2023-06-12|1783.78
#2023-06-13|1802.79
#2023-06-14|1816.43
#2023-06-15|1822.04
#2023-06-16|1830.65
#2023-06-19|1816.71
#2023-06-20|1805.67
#2023-06-21|1800.53
#2023-06-22|1791.81
#2023-06-23|1768.23
#2023-06-26|1767.41
#2023-06-27|1772.40
#2023-06-28|1778.78
#2023-06-29|1777.10
#2023-06-30|1789.53
#2023-07-03|1802.87
#2023-07-04|1803.98
#2023-07-05|1791.78
#2023-07-06|1758.69
#2023-07-07|1763.93
#2023-07-10|1766.14
#2023-07-11|1783.24
#2023-07-12|1815.56
#2023-07-13|1841.70
#2023-07-14|1847.85
#2023-07-17|1839.80
#2023-07-18|1846.29
#2023-07-19|1845.69
#2023-07-20|1840.46
#2023-07-21|1834.36
#2023-07-24|1835.12
#2023-07-25|1847.38
#2023-07-26|1846.01
#2023-07-27|1853.64
#2023-07-28|1858.68
#2023-07-31|1863.23
#2023-08-01|1849.26
#2023-08-02|1813.78
#2023-08-03|1803.76
#2023-08-04|1816.91
#2023-08-07|1815.83
#2023-08-08|1801.61
#2023-08-09|1808.47
#2023-08-10|1819.55
#2023-08-11|1801.23
#2023-08-14|1784.11
#2023-08-15|1780.01
#2023-08-16|1766.08
#2023-08-17|1753.90
#2023-08-18|1742.38
#2023-08-21|1739.17
#2023-08-22|1751.77
#2023-08-23|1762.42
#2023-08-24|1764.72
#2023-08-25|1746.17
#2023-08-28|1764.89
#2023-08-29|1781.88
#2023-08-30|1793.12
#2023-08-31|1786.06
#2023-09-01|1786.11
#2023-09-04|1793.34
#2023-09-05|1777.12
#2023-09-06|1772.38
#2023-09-07|1766.80
#2023-09-08|1764.53
#2023-09-11|1775.08
#2023-09-12|1771.61
#2023-09-13|1769.35
#2023-09-14|1785.83
#2023-09-15|1792.05
#2023-09-18|1778.83
#2023-09-19|1779.01
#2023-09-20|1782.46
#2023-09-21|1754.71
#2023-09-22|1754.48
#2023-09-25|1738.79
#2023-09-26|1725.77
#2023-09-27|1719.19
#2023-09-28|1721.39
#2023-09-29|1730.05
#2023-10-02|1711.24
#2023-10-03|1687.67
#2023-10-04|1672.14
#2023-10-05|1687.63
#2023-10-06|1696.51
#2023-10-09|1696.25
#2023-10-10|1727.18
#2023-10-11|1736.56
#2023-10-12|1738.96
#2023-10-13|1714.72
#2023-10-16|1710.90
#2023-10-17|1717.82
#2023-10-18|1702.89
#2023-10-19|1683.39
#2023-10-20|1669.85
#2023-10-23|1665.05
#2023-10-24|1668.51
#2023-10-25|1668.59
#2023-10-26|1650.83
#2023-10-27|1659.64
#2023-10-30|1663.33
#2023-10-31|1657.23
#2023-11-01|1670.98
#2023-11-02|1701.89
#2023-11-03|1727.03
#2023-11-06|1743.47
#2023-11-07|1726.11
#2023-11-08|1723.31
#2023-11-09|1734.65
#2023-11-10|1716.43
#2023-11-13|1724.88
#2023-11-14|1755.64
#2023-11-15|1780.64
#2023-11-16|1775.17
#2023-11-17|1785.92
#2023-11-20|1796.40
#2023-11-21|1798.00
#2023-11-22|1790.36
#2023-11-23|1798.63
#2023-11-24|1801.44
#2023-11-27|1796.49
#2023-11-28|1803.75
#2023-11-29|1805.48
#2023-11-30|1807.04
#2023-12-01|1808.65
#2023-12-04|1805.00
#2023-12-05|1798.50
#2023-12-06|1812.11
#2023-12-07|1810.52
#2023-12-08|1811.81
#2023-12-11|1810.06
#2023-12-12|1814.08
#2023-12-13|1815.56
#2023-12-14|1857.52
#2023-12-15|1860.13
#2023-12-18|1849.66
#2023-12-19|1860.76
#2023-12-20|1865.57
#2023-12-21|1865.43
#2023-12-22|1867.41
#2023-12-25|1867.50
#2023-12-26|1870.61
#2023-12-27|1892.59
#2023-12-28|1903.80
#2023-12-29|1901.28
#2024-01-01|1901.68
#2024-01-02|1884.84
#2024-01-03|1860.53
#2024-01-04|1869.10
#2024-01-05|1871.74
#2024-01-08|1870.66
#2024-01-09|1864.91
#2024-01-10|1865.97
#2024-01-11|1866.33
#2024-01-12|1881.53
#2024-01-15|1876.55
#2024-01-16|1851.89
#2024-01-17|1820.66
#2024-01-18|1826.76
#2024-01-19|1836.33
#2024-01-22|1846.15
#2024-01-23|1841.15
#2024-01-24|1865.10
#2024-01-25|1864.18
#2024-01-26|1867.94
#2024-01-29|1874.78
#2024-01-30|1873.43
#2024-01-31|1882.60
#2024-02-01|1874.61
#2024-02-02|1873.26
#2024-02-05|1862.35
#2024-02-06|1877.43
#2024-02-07|1880.04
#2024-02-08|1874.34
#2024-02-09|1874.39
#2024-02-12|1876.64
#2024-02-13|1869.58
#2024-02-14|1869.83
#2024-02-15|1887.24
#2024-02-16|1903.80
#2024-02-19|1907.13
#2024-02-20|1912.53
#2024-02-21|1908.17
#2024-02-22|1925.28
#2024-02-23|1928.90
#2024-02-26|1927.89
#2024-02-27|1932.53
#2024-02-28|1921.56
#2024-02-29|1925.34
#2024-03-01|1938.24
#2024-03-04|1942.21
#2024-03-05|1939.21
#2024-03-06|1953.50
#2024-03-07|1969.08
#2024-03-08|1981.83
#2024-03-11|1966.22
#2024-03-12|1975.23
#2024-03-13|1976.69
#2024-03-14|1972.16
#2024-03-15|1959.66
#2024-03-18|1966.84
#2024-03-19|1961.27
#2024-03-20|1960.61
#2024-03-21|1988.43
#2024-03-22|1982.26
#2024-03-25|1978.91
#2024-03-26|1982.08
#2024-03-27|1985.40
#2024-03-28|1985.44
#2024-03-29|1989.27
#2024-04-01|1975.58
#2024-04-02|1974.31
#2024-04-03|1974.76
#2024-04-04|1988.85
#2024-04-05|1970.41
#2024-04-08|1984.21
#2024-04-09|1988.33
#2024-04-10|1976.19
#2024-04-11|1965.98
#2024-04-12|1955.32
#2024-04-15|1943.04
#2024-04-16|1906.84
#2024-04-17|1904.59
#2024-04-18|1914.71
#2024-04-19|1898.61
#2024-04-22|1913.57
#2024-04-23|1933.97
#2024-04-24|1945.56
#2024-04-25|1930.90
#2024-04-26|1943.72
#2024-04-29|1956.70
#2024-04-30|1953.64
#2024-05-01|1947.42
#2024-05-02|1961.46
#2024-05-03|1982.10
#2024-05-06|1988.76
#2024-05-07|2002.84
#2024-05-08|1992.89
#2024-05-09|1996.34
#2024-05-10|2009.01
#2024-05-13|2016.16
#2024-05-14|2020.98
#2024-05-15|2034.95
#2024-05-16|2046.11
#2024-05-17|2047.30
#2024-05-20|2052.51
#2024-05-21|2044.76
#2024-05-22|2035.35
#2024-05-23|2034.18
#2024-05-24|2026.70
#2024-05-27|2041.02
#2024-05-28|2037.34
#2024-05-29|2005.62
#2024-05-30|2005.35
#2024-05-31|2012.03
#2024-06-03|2034.34
#2024-06-04|2021.48
#2024-06-05|2024.15
#2024-06-06|2040.14
#2024-06-07|2029.85
#2024-06-10|2022.32
#2024-06-11|2007.26
#2024-06-12|2030.43
#2024-06-13|2010.42
#2024-06-14|1995.71
#2024-06-17|1988.47
#2024-06-18|2004.69
#2024-06-19|2014.57
#2024-06-20|2018.39
#2024-06-21|2001.97
#2024-06-24|2011.48
#2024-06-25|2015.66
#2024-06-26|2009.26
#2024-06-27|2005.31
#2024-06-28|2008.19
#2024-07-01|2011.16
#2024-07-02|2009.64
#2024-07-03|2032.89
#2024-07-04|2051.83
#2024-07-05|2050.45
#2024-07-08|2050.24
#2024-07-09|2045.47
#2024-07-10|2055.59
#2024-07-11|2086.72
#2024-07-12|2096.01
#2024-07-15|2085.42
#2024-07-16|2076.64
#2024-07-17|2082.34
#2024-07-18|2068.42
#2024-07-19|2045.45
#2024-07-22|2045.16
#2024-07-23|2048.42
#2024-07-24|2046.75
#2024-07-25|2020.09
#2024-07-26|2026.21
#2024-07-29|2031.54
#2024-07-30|2029.36
#2024-07-31|2063.23
#2024-08-01|2040.68
#2024-08-02|1992.17
#2024-08-05|1907.56
#2024-08-06|1943.03
#2024-08-07|1970.25
#2024-08-08|1963.58
#2024-08-09|1987.26
#2024-08-12|1987.83
#2024-08-13|2009.00
#2024-08-14|2029.33
#2024-08-15|2032.97
#2024-08-16|2062.97
#2024-08-19|2081.12
#2024-08-20|2090.20
#2024-08-21|2091.04
#2024-08-22|2092.74
#2024-08-23|2109.24
#2024-08-26|2113.91
#2024-08-27|2115.66
#2024-08-28|2115.48
#2024-08-29|2112.66
#2024-08-30|2119.73
#2024-09-02|2113.95
#2024-09-03|2104.18
#2024-09-04|2076.73
#2024-09-05|2072.05
#2024-09-06|2066.79
#2024-09-09|2055.83
#2024-09-10|2048.73
#2024-09-11|2041.75
#2024-09-12|2071.91
#2024-09-13|2091.19
#2024-09-16|2096.69
#2024-09-17|2097.87
#2024-09-18|2092.13
#2024-09-19|2120.60
#2024-09-20|2111.80
#2024-09-23|2118.47
#2024-09-24|2138.67
#2024-09-25|2139.12
#2024-09-26|2175.79
#2024-09-27|2202.87
#2024-09-30|2175.73
#2024-10-01|2167.74
#2024-10-02|2161.03
#2024-10-03|2144.79
#2024-10-04|2144.22
#2024-10-07|2157.68
#2024-10-08|2123.76
#2024-10-09|2123.72
#2024-10-10|2127.87
#2024-10-11|2134.10
#2024-10-14|2135.02
#2024-10-15|2126.86
#2024-10-16|2112.72
#2024-10-17|2111.92
#2024-10-18|2127.71
#2024-10-21|2112.75
#2024-10-22|2096.70
#2024-10-23|2082.97
#2024-10-24|2083.53
#2024-10-25|2083.48
#2024-10-28|2089.67
#2024-10-29|2084.68
#2024-10-30|2077.70
#2024-10-31|2063.02
#2024-11-01|2063.59
#2024-11-04|2072.19
#2024-11-05|2081.94
#2024-11-06|2060.71
#2024-11-07|2087.05
#2024-11-08|2075.76
#2024-11-11|2065.75
#2024-11-12|2030.02
#2024-11-13|2013.85
#2024-11-14|2013.24
#2024-11-15|2009.27
#2024-11-18|2011.77
#2024-11-19|2020.20
#2024-11-20|2006.67
#2024-11-21|2006.55
#2024-11-22|2011.31
#2024-11-25|2026.87
#2024-11-26|2015.78
#2024-11-27|2025.95
#2024-11-28|2026.45
#2024-11-29|2035.19
#2024-12-02|2041.75
#2024-12-03|2065.60
#2024-12-04|2064.81
#2024-12-05|2073.77
#2024-12-06|2072.75
#2024-12-09|2079.64
#2024-12-10|2063.03
#2024-12-11|2061.96
#2024-12-12|2066.12
#2024-12-13|2050.59
#2024-12-16|2045.25
#2024-12-17|2035.64
#2024-12-18|2032.85
#2024-12-19|1990.31
#2024-12-20|1979.44
#2024-12-23|1989.94
#2024-12-24|1993.28
#2024-12-25|1995.17
#2024-12-26|1998.25
#2024-12-27|2012.89
#2024-12-30|2001.54
#2024-12-31|2001.53
#2025-01-01|2002.13
#2025-01-02|1999.03
#2025-01-03|1997.33
#2025-01-06|2012.97
#2025-01-07|2017.96
#2025-01-08|2000.96
#2025-01-09|1996.88
#2025-01-10|1976.53
#2025-01-13|1955.65
#2025-01-14|1966.45
#2025-01-15|1985.64
#2025-01-16|2003.15
#2025-01-17|2007.47
#2025-01-20|2029.52
#2025-01-21|2036.77
#2025-01-22|2043.76
#2025-01-23|2046.69
#2025-01-24|2064.23
#2025-01-27|2064.69
#2025-01-28|2057.44
#2025-01-29|2068.00
#2025-01-30|2082.24
#2025-01-31|2078.85
#2025-02-03|2039.10
#2025-02-04|2060.91
#2025-02-05|2080.58
#2025-02-06|2094.03
#2025-02-07|2089.90
#2025-02-10|2090.65
#2025-02-11|2089.74
#2025-02-12|2092.60
#2025-02-13|2118.67
#2025-02-14|2134.59
#2025-02-17|2144.03
#2025-02-18|2150.28
#2025-02-19|2135.72
#2025-02-20|2135.47
#2025-02-21|2146.88
#2025-02-24|2142.10
#2025-02-25|2135.50
#2025-02-26|2151.16
#2025-02-27|2134.83
#2025-02-28|2104.94
#2025-03-03|2131.86
#2025-03-04|2113.24
#2025-03-05|2158.09
#2025-03-06|2181.18
#2025-03-07|2172.47
#2025-03-10|2148.70
#2025-03-11|2130.37
#2025-03-12|2139.47
#2025-03-13|2130.61
#2025-03-14|2151.54
#2025-03-17|2176.85
#2025-03-18|2194.65
#2025-03-19|2190.32
#2025-03-20|2186.13
#2025-03-21|2171.97
#2025-03-24|2165.85
#2025-03-25|2172.85
#2025-03-26|2166.61
#2025-03-27|2163.82
#2025-03-28|2151.18
#2025-03-31|2106.95
#2025-04-01|2126.37
#2025-04-02|2125.19
#2025-04-03|2083.56
#2025-04-04|2031.81
#2025-04-07|1894.22
#2025-04-08|1940.13
#2025-04-09|1903.90
#2025-04-10|2007.50
#2025-04-11|2020.60
#2025-04-14|2064.40
#2025-04-15|2090.21
#2025-04-16|2084.99
#2025-04-17|2094.19
#2025-04-18|2099.81
#2025-04-21|2113.60
#2025-04-22|2117.89
#2025-04-23|2142.33
#2025-04-24|2147.84
#2025-04-25|2154.11
#2025-04-28|2171.96
#2025-04-29|2180.41
#2025-04-30|2192.37
#2025-05-01|2179.69
#2025-05-02|2225.20
#2025-05-05|2230.63
#2025-05-06|2229.94
#2025-05-07|2227.86
#2025-05-08|2216.47
#2025-05-09|2230.35
#2025-05-12|2234.90
#2025-05-13|2245.40
#2025-05-14|2261.51
#2025-05-15|2262.96
#2025-05-16|2265.46
#2025-05-19|2277.25
#2025-05-20|2286.92
#2025-05-21|2301.89
#2025-05-22|2279.92
#2025-05-23|2288.82
#2025-05-26|2305.67
#2025-05-27|2301.09
#2025-05-28|2289.76
#2025-05-29|2306.37
#2025-05-30|2300.08
#2025-06-02|2306.30
#2025-06-03|2302.28
#2025-06-04|2324.99
#2025-06-05|2330.15
#2025-06-06|2324.49
#2025-06-09|2337.18
#2025-06-10|2343.98
#2025-06-11|2352.28
#2025-06-12|2356.35
#2025-06-13|2329.74
#2025-06-16|2348.17
#2025-06-17|2330.85
#2025-06-18|2328.27
#2025-06-19|2299.33
#2025-06-20|2308.07
#2025-06-23|2300.32
#2025-06-24|2348.68
#2025-06-25|2344.37
#2025-06-26|2365.95
#2025-06-27|2384.09
#2025-06-30|2382.58
#2025-07-01|2389.13
#2025-07-02|2389.43
#2025-07-03|2395.37
#2025-07-04|2390.47
#2025-07-07|2379.69
#2025-07-08|2380.46
#2025-07-09|2391.56
#2025-07-10|2395.20
#2025-07-11|2384.32
#2025-07-14|2381.68
#2025-07-15|2377.00
#2025-07-16|2368.12
#2025-07-17|2381.64
#2025-07-18|2392.98
#2025-07-21|2401.75
#2025-07-22|2399.82
#2025-07-23|2438.13
#2025-07-24|2451.56
#2025-07-25|2429.97
#2025-07-28|2413.58
#2025-07-29|2400.34
#2025-07-30|2395.76
#2025-07-31|2377.36
#2025-08-01|2364.19
#2025-08-04|2379.56
#2025-08-05|2390.38
#2025-08-06|2400.57
#2025-08-07|2422.88
#2025-08-08|2427.85
#2025-08-11|2423.14
#2025-08-12|2437.64
#2025-08-13|2468.94
#2025-08-14|2460.79
#2025-08-15|2475.77
#2025-08-18|2471.86
#2025-08-19|2477.22
#2025-08-20|2471.24
#2025-08-21|2463.37
#2025-08-22|2487.42
#2025-08-25|2491.13
#2025-08-26|2466.67
#2025-08-27|2458.98
#2025-08-28|2466.84
#2025-08-29|2460.02
#2025-09-01|2464.87
#2025-09-02|2442.52
#2025-09-03|2443.75
#2025-09-04|2447.99
#2025-09-05|2475.95
#2025-09-08|2489.78
#2025-09-09|2497.13
#2025-09-10|2507.53
#2025-09-11|2514.97
#2025-09-12|2524.82
#2025-09-15|2534.14
#2025-09-16|2542.50
#2025-09-17|2543.01
#2025-09-18|2537.31
#2025-09-19|2529.67
#2025-09-22|2533.20
#2025-09-23|2539.89
#2025-09-24|2530.34
#2025-09-25|2510.77
#2025-09-26|2508.42
#2025-09-29|2523.31
#2025-09-30|2539.60
#2025-10-01|2551.27
#2025-10-02|2561.73
#2025-10-03|2580.57
#2025-10-06|2583.87
#2025-10-07|2575.24
#2025-10-08|2573.29
#2025-10-09|2570.10
#2025-10-10|2543.15
#2025-10-13|2536.52
#2025-10-14|2516.44
#2025-10-15|2553.07
#2025-10-16|2577.98
#2025-10-17|2550.70
#2025-10-20|2586.91
#2025-10-21|2581.62
#2025-10-22|2580.27
#2025-10-23|2580.92
#2025-10-24|2590.40
#2025-10-27|2614.86
#2025-10-28|2608.45
#2025-10-29|2614.80
#2025-10-30|2596.37
#2025-10-31|2588.21
#2025-11-03|2593.87
#2025-11-04|2574.03
#2025-11-05|2560.51
#2025-11-06|2575.72
#2025-11-07|2562.36
#2025-11-10|2588.00
#2025-11-11|2608.84
#2025-11-12|2625.50
#2025-11-13|2630.44
#2025-11-14|2596.53
#2025-11-17|2586.44
#2025-11-18|2532.44
#2025-11-19|2523.14
#2025-11-20|2538.97
#2025-11-21|2509.58
#2025-11-24|2521.89
#2025-11-25|2542.53
#2025-11-26|2578.97
#2025-11-27|2584.31
#2025-11-28|2589.17
#2025-12-01|2586.34
#2025-12-02|2586.86
#2025-12-03|2594.15
#2025-12-04|2614.56
#2025-12-05|2608.88
#2025-12-08|2605.85
#2025-12-09|2597.25
#2025-12-10|2602.78
#2025-12-11|2617.47
#2025-12-12|2628.25
#2025-12-15|2632.25
#2025-12-16|2605.92
#2025-12-17|2605.22
#2025-12-18|2610.70
#2025-12-19|2618.99
#2025-12-22|2638.13
#2025-12-23|2651.41
#2025-12-24|2654.29
#2025-12-25|2655.08
#2025-12-26|2656.67
#2025-12-29|2660.62
#2025-12-30|2664.13
#2025-12-31|2660.69
#2026-01-01|2661.45
#2026-01-02|2685.62
#2026-01-05|2714.27
#2026-01-06|2738.78
#2026-01-07|2731.46
#2026-01-08|2715.07
#2026-01-09|2723.87
#2026-01-12|2738.94
#2026-01-13|2747.79
#2026-01-14|2765.94
#2026-01-15|2769.43
#2026-01-16|2772.92
#2026-01-19|2763.50
#2026-01-20|2755.22
#2026-01-21|2746.06
#2026-01-22|2776.36
#2026-01-23|2785.84
#2026-01-26|2812.26
#2026-01-27|2841.93
#2026-01-28|2846.04
#2026-01-29|2843.89
#2026-01-30|2829.87
#2026-02-02|2797.98
#2026-02-03|2847.37
#2026-02-04|2844.59
#2026-02-05|2813.85
#2026-02-06|2828.86
#2026-02-09|2888.57
#2026-02-10|2911.43
#2026-02-11|2920.69
#2026-02-12|2929.86
#2026-02-13|2900.73
#2026-02-16|2900.15
#2026-02-17|2895.73
#2026-02-18|2920.16
#2026-02-19|2916.01
#2026-02-20|2924.88
#2026-02-23|2930.88
#2026-02-24|2931.21
#2026-02-25|2960.38
#2026-02-26|2970.74
#2026-02-27|2977.64
#2026-03-02|2917.03
#2026-03-03|2813.80
#2026-03-04|2778.07
#2026-03-05|2788.90
#2026-03-06|2776.38
#2026-03-09|2713.01
#2026-03-10|2789.07
#2026-03-11|2784.53
#2026-03-12|2748.51
#2026-03-13|2713.94
#2026-03-16|2727.43
#2026-03-17|2754.97
#2026-03-18|2772.79
#2026-03-19|2705.89
#2026-03-20|2678.35
#2026-03-23|2640.31
#2026-03-24|2669.40
#2026-03-25|2717.99
#2026-03-26|2685.26
#2026-03-27|2663.43
#2026-03-30|2640.18
#2026-03-31|2635.45
#2026-04-01|2742.97
#2026-04-02|2706.46