Table Data - NASDAQ Global Excluding United States Lg Md Cap Net Total Return Index
| Title | NASDAQ Global Excluding United States Lg Md Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGXUSLMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQGXUSLMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 421.83 |
| 2001-04-02 | 418.48 |
| 2001-04-03 | 411.57 |
| 2001-04-04 | 417.49 |
| 2001-04-05 | 423.85 |
| 2001-04-06 | 425.40 |
| 2001-04-09 | 425.88 |
| 2001-04-10 | 429.28 |
| 2001-04-11 | 431.76 |
| 2001-04-12 | 436.06 |
| 2001-04-13 | . |
| 2001-04-16 | 432.10 |
| 2001-04-17 | 429.74 |
| 2001-04-18 | 439.53 |
| 2001-04-19 | 447.43 |
| 2001-04-20 | 447.17 |
| 2001-04-23 | 443.40 |
| 2001-04-24 | 442.78 |
| 2001-04-25 | 443.86 |
| 2001-04-26 | 447.99 |
| 2001-04-27 | 449.09 |
| 2001-04-30 | 450.75 |
| 2001-05-01 | 455.49 |
| 2001-05-02 | 456.09 |
| 2001-05-03 | 451.45 |
| 2001-05-04 | 454.08 |
| 2001-05-07 | 455.88 |
| 2001-05-08 | 451.43 |
| 2001-05-09 | 448.12 |
| 2001-05-10 | 451.68 |
| 2001-05-11 | 448.38 |
| 2001-05-14 | 440.29 |
| 2001-05-15 | 445.95 |
| 2001-05-16 | 446.88 |
| 2001-05-17 | 452.42 |
| 2001-05-18 | 452.13 |
| 2001-05-21 | 455.24 |
| 2001-05-22 | 454.71 |
| 2001-05-23 | 452.09 |
| 2001-05-24 | 450.99 |
| 2001-05-25 | 448.30 |
| 2001-05-28 | . |
| 2001-05-29 | 445.53 |
| 2001-05-30 | 439.96 |
| 2001-05-31 | 437.39 |
| 2001-06-01 | 436.70 |
| 2001-06-04 | 438.24 |
| 2001-06-05 | 440.52 |
| 2001-06-06 | 438.26 |
| 2001-06-07 | 439.32 |
| 2001-06-08 | 439.13 |
| 2001-06-11 | 432.79 |
| 2001-06-12 | 426.60 |
| 2001-06-13 | 429.12 |
| 2001-06-14 | 427.52 |
| 2001-06-15 | 425.33 |
| 2001-06-18 | 420.42 |
| 2001-06-19 | 420.03 |
| 2001-06-20 | 417.57 |
| 2001-06-21 | 419.67 |
| 2001-06-22 | 421.49 |
| 2001-06-25 | 422.30 |
| 2001-06-26 | 418.09 |
| 2001-06-27 | 416.66 |
| 2001-06-28 | 415.47 |
| 2001-06-29 | 420.19 |
| 2001-07-02 | 423.60 |
| 2001-07-03 | 420.51 |
| 2001-07-04 | . |
| 2001-07-05 | 410.98 |
| 2001-07-06 | 405.23 |
| 2001-07-09 | 405.46 |
| 2001-07-10 | 405.99 |
| 2001-07-11 | 402.40 |
| 2001-07-12 | 406.16 |
| 2001-07-13 | 406.44 |
| 2001-07-16 | 404.92 |
| 2001-07-17 | 400.88 |
| 2001-07-18 | 401.42 |
| 2001-07-19 | 405.25 |
| 2001-07-20 | 404.08 |
| 2001-07-23 | 400.55 |
| 2001-07-24 | 398.79 |
| 2001-07-25 | 397.93 |
| 2001-07-26 | 399.28 |
| 2001-07-27 | 402.77 |
| 2001-07-30 | 404.21 |
| 2001-07-31 | 409.37 |
| 2001-08-01 | 413.28 |
| 2001-08-02 | 417.32 |
| 2001-08-03 | 414.88 |
| 2001-08-06 | 412.59 |
| 2001-08-07 | 412.02 |
| 2001-08-08 | 408.21 |
| 2001-08-09 | 403.56 |
| 2001-08-10 | 403.69 |
| 2001-08-13 | 404.37 |
| 2001-08-14 | 410.45 |
| 2001-08-15 | 413.20 |
| 2001-08-16 | 408.75 |
| 2001-08-17 | 404.52 |
| 2001-08-20 | 402.01 |
| 2001-08-21 | 405.76 |
| 2001-08-22 | 408.03 |
| 2001-08-23 | 405.02 |
| 2001-08-24 | 409.25 |
| 2001-08-27 | 409.87 |
| 2001-08-28 | 405.92 |
| 2001-08-29 | 404.59 |
| 2001-08-30 | 397.84 |
| 2001-08-31 | 397.29 |
| 2001-09-03 | . |
| 2001-09-04 | 393.83 |
| 2001-09-05 | 387.15 |
| 2001-09-06 | 381.07 |
| 2001-09-07 | 377.23 |
| 2001-09-10 | 371.91 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 353.51 |
| 2001-09-18 | 353.02 |
| 2001-09-19 | 351.33 |
| 2001-09-20 | 340.13 |
| 2001-09-21 | 328.87 |
| 2001-09-24 | 340.10 |
| 2001-09-25 | 345.79 |
| 2001-09-26 | 346.95 |
| 2001-09-27 | 349.23 |
| 2001-09-28 | 356.83 |
| 2001-10-01 | 353.55 |
| 2001-10-02 | 356.09 |
| 2001-10-03 | 356.95 |
| 2001-10-04 | 365.36 |
| 2001-10-05 | 366.61 |
| 2001-10-08 | 366.36 |
| 2001-10-09 | 364.22 |
| 2001-10-10 | 367.63 |
| 2001-10-11 | 371.86 |
| 2001-10-12 | 372.91 |
| 2001-10-15 | 367.21 |
| 2001-10-16 | 370.34 |
| 2001-10-17 | 376.38 |
| 2001-10-18 | 369.38 |
| 2001-10-19 | 364.63 |
| 2001-10-22 | 366.38 |
| 2001-10-23 | 372.75 |
| 2001-10-24 | 374.70 |
| 2001-10-25 | 372.15 |
| 2001-10-26 | 376.46 |
| 2001-10-29 | 373.55 |
| 2001-10-30 | 367.06 |
| 2001-10-31 | 367.42 |
| 2001-11-01 | 371.38 |
| 2001-11-02 | 372.22 |
| 2001-11-05 | 376.94 |
| 2001-11-06 | 378.63 |
| 2001-11-07 | 379.56 |
| 2001-11-08 | 384.04 |
| 2001-11-09 | 381.32 |
| 2001-11-12 | 376.01 |
| 2001-11-13 | 379.80 |
| 2001-11-14 | 381.34 |
| 2001-11-15 | 383.88 |
| 2001-11-16 | 387.35 |
| 2001-11-19 | 389.29 |
| 2001-11-20 | 385.98 |
| 2001-11-21 | 383.72 |
| 2001-11-22 | . |
| 2001-11-23 | 384.73 |
| 2001-11-26 | 388.21 |
| 2001-11-27 | 385.64 |
| 2001-11-28 | 380.98 |
| 2001-11-29 | 380.15 |
| 2001-11-30 | 384.02 |
| 2001-12-03 | 380.28 |
| 2001-12-04 | 384.37 |
| 2001-12-05 | 393.99 |
| 2001-12-06 | 396.86 |
| 2001-12-07 | 393.56 |
| 2001-12-10 | 386.80 |
| 2001-12-11 | 386.20 |
| 2001-12-12 | 388.12 |
| 2001-12-13 | 381.90 |
| 2001-12-14 | 380.19 |
| 2001-12-17 | 385.52 |
| 2001-12-18 | 385.30 |
| 2001-12-19 | 382.30 |
| 2001-12-20 | 380.86 |
| 2001-12-21 | 380.90 |
| 2001-12-24 | 379.30 |
| 2001-12-25 | . |
| 2001-12-26 | 379.48 |
| 2001-12-27 | 386.23 |
| 2001-12-28 | 388.50 |
| 2001-12-31 | 390.84 |
| 2002-01-01 | . |
| 2002-01-02 | 390.97 |
| 2002-01-03 | 395.41 |
| 2002-01-04 | 397.87 |
| 2002-01-07 | 395.81 |
| 2002-01-08 | 390.79 |
| 2002-01-09 | 389.87 |
| 2002-01-10 | 386.74 |
| 2002-01-11 | 386.74 |
| 2002-01-14 | 382.16 |
| 2002-01-15 | 381.51 |
| 2002-01-16 | 376.49 |
| 2002-01-17 | 378.44 |
| 2002-01-18 | 379.06 |
| 2002-01-21 | . |
| 2002-01-22 | 376.23 |
| 2002-01-23 | 377.80 |
| 2002-01-24 | 380.55 |
| 2002-01-25 | 377.08 |
| 2002-01-28 | 379.09 |
| 2002-01-29 | 374.17 |
| 2002-01-30 | 369.47 |
| 2002-01-31 | 373.32 |
| 2002-02-01 | 372.75 |
| 2002-02-04 | 370.69 |
| 2002-02-05 | 365.43 |
| 2002-02-06 | 362.97 |
| 2002-02-07 | 366.09 |
| 2002-02-08 | 367.45 |
| 2002-02-11 | 371.82 |
| 2002-02-12 | 372.69 |
| 2002-02-13 | 374.08 |
| 2002-02-14 | 377.70 |
| 2002-02-15 | 375.91 |
| 2002-02-18 | . |
| 2002-02-19 | 367.92 |
| 2002-02-20 | 364.76 |
| 2002-02-21 | 368.44 |
| 2002-02-22 | 367.46 |
| 2002-02-25 | 369.25 |
| 2002-02-26 | 370.33 |
| 2002-02-27 | 375.05 |
| 2002-02-28 | 375.41 |
| 2002-03-01 | 379.60 |
| 2002-03-04 | 391.31 |
| 2002-03-05 | 390.55 |
| 2002-03-06 | 393.92 |
| 2002-03-07 | 400.42 |
| 2002-03-08 | 400.30 |
| 2002-03-11 | 400.37 |
| 2002-03-12 | 394.76 |
| 2002-03-13 | 393.60 |
| 2002-03-14 | 396.78 |
| 2002-03-15 | 399.74 |
| 2002-03-18 | 399.37 |
| 2002-03-19 | 402.07 |
| 2002-03-20 | 399.63 |
| 2002-03-21 | 397.78 |
| 2002-03-22 | 396.76 |
| 2002-03-25 | 393.44 |
| 2002-03-26 | 393.61 |
| 2002-03-27 | 394.01 |
| 2002-03-28 | 397.67 |
| 2002-03-29 | . |
| 2002-04-01 | 397.68 |
| 2002-04-02 | 398.25 |
| 2002-04-03 | 398.79 |
| 2002-04-04 | 397.00 |
| 2002-04-05 | 396.27 |
| 2002-04-08 | 391.18 |
| 2002-04-09 | 390.54 |
| 2002-04-10 | 393.70 |
| 2002-04-11 | 389.93 |
| 2002-04-12 | 389.49 |
| 2002-04-15 | 392.89 |
| 2002-04-16 | 398.87 |
| 2002-04-17 | 402.73 |
| 2002-04-18 | 402.13 |
| 2002-04-19 | 401.81 |
| 2002-04-22 | 400.74 |
| 2002-04-23 | 399.96 |
| 2002-04-24 | 399.32 |
| 2002-04-25 | 398.51 |
| 2002-04-26 | 396.58 |
| 2002-04-29 | 395.41 |
| 2002-04-30 | 396.16 |
| 2002-05-01 | 397.72 |
| 2002-05-02 | 396.24 |
| 2002-05-03 | 397.52 |
| 2002-05-06 | 396.10 |
| 2002-05-07 | 391.65 |
| 2002-05-08 | 397.27 |
| 2002-05-09 | 396.82 |
| 2002-05-10 | 395.12 |
| 2002-05-13 | 395.94 |
| 2002-05-14 | 396.47 |
| 2002-05-15 | 401.88 |
| 2002-05-16 | 402.42 |
| 2002-05-17 | 406.08 |
| 2002-05-20 | 404.69 |
| 2002-05-21 | 403.31 |
| 2002-05-22 | 403.18 |
| 2002-05-23 | 401.37 |
| 2002-05-24 | 402.81 |
| 2002-05-27 | . |
| 2002-05-28 | 401.72 |
| 2002-05-29 | 401.08 |
| 2002-05-30 | 399.24 |
| 2002-05-31 | 399.34 |
| 2002-06-03 | 399.20 |
| 2002-06-04 | 394.63 |
| 2002-06-05 | 390.78 |
| 2002-06-06 | 391.28 |
| 2002-06-07 | 386.67 |
| 2002-06-10 | 386.68 |
| 2002-06-11 | 387.89 |
| 2002-06-12 | 382.97 |
| 2002-06-13 | 379.27 |
| 2002-06-14 | 372.24 |
| 2002-06-17 | 376.99 |
| 2002-06-18 | 378.16 |
| 2002-06-19 | 373.50 |
| 2002-06-20 | 371.27 |
| 2002-06-21 | 370.75 |
| 2002-06-24 | 367.01 |
| 2002-06-25 | 370.60 |
| 2002-06-26 | 367.46 |
| 2002-06-27 | 370.52 |
| 2002-06-28 | 381.82 |
| 2002-07-01 | 382.14 |
| 2002-07-02 | 373.98 |
| 2002-07-03 | 367.52 |
| 2002-07-04 | . |
| 2002-07-05 | 380.82 |
| 2002-07-08 | 384.08 |
| 2002-07-09 | 384.45 |
| 2002-07-10 | 374.18 |
| 2002-07-11 | 364.37 |
| 2002-07-12 | 366.13 |
| 2002-07-15 | 357.07 |
| 2002-07-16 | 356.29 |
| 2002-07-17 | 362.40 |
| 2002-07-18 | 366.83 |
| 2002-07-19 | 355.19 |
| 2002-07-22 | 341.09 |
| 2002-07-23 | 333.10 |
| 2002-07-24 | 329.03 |
| 2002-07-25 | 336.74 |
| 2002-07-26 | 332.01 |
| 2002-07-29 | 342.46 |
| 2002-07-30 | 346.34 |
| 2002-07-31 | 344.87 |
| 2002-08-01 | 336.13 |
| 2002-08-02 | 335.91 |
| 2002-08-05 | 327.65 |
| 2002-08-06 | 329.15 |
| 2002-08-07 | 331.92 |
| 2002-08-08 | 339.32 |
| 2002-08-09 | 345.36 |
| 2002-08-12 | 341.23 |
| 2002-08-13 | 343.03 |
| 2002-08-14 | 341.39 |
| 2002-08-15 | 346.82 |
| 2002-08-16 | 348.86 |
| 2002-08-19 | 352.12 |
| 2002-08-20 | 348.98 |
| 2002-08-21 | 352.98 |
| 2002-08-22 | 356.10 |
| 2002-08-23 | 353.13 |
| 2002-08-26 | 352.58 |
| 2002-08-27 | 357.47 |
| 2002-08-28 | 347.76 |
| 2002-08-29 | 343.75 |
| 2002-08-30 | 345.09 |
| 2002-09-02 | . |
| 2002-09-03 | 333.17 |
| 2002-09-04 | 331.65 |
| 2002-09-05 | 330.88 |
| 2002-09-06 | 334.89 |
| 2002-09-09 | 332.83 |
| 2002-09-10 | 336.78 |
| 2002-09-11 | 340.99 |
| 2002-09-12 | 334.46 |
| 2002-09-13 | 328.84 |
| 2002-09-16 | 325.60 |
| 2002-09-17 | 325.52 |
| 2002-09-18 | 318.71 |
| 2002-09-19 | 316.85 |
| 2002-09-20 | 314.73 |
| 2002-09-23 | 306.84 |
| 2002-09-24 | 302.72 |
| 2002-09-25 | 304.36 |
| 2002-09-26 | 313.59 |
| 2002-09-27 | 314.17 |
| 2002-09-30 | 306.88 |
| 2002-10-01 | 307.82 |
| 2002-10-02 | 312.10 |
| 2002-10-03 | 308.90 |
| 2002-10-04 | 304.53 |
| 2002-10-07 | 298.75 |
| 2002-10-08 | 295.57 |
| 2002-10-09 | 293.82 |
| 2002-10-10 | 296.63 |
| 2002-10-11 | 306.96 |
| 2002-10-14 | 305.91 |
| 2002-10-15 | 319.37 |
| 2002-10-16 | 317.21 |
| 2002-10-17 | 322.67 |
| 2002-10-18 | 323.11 |
| 2002-10-21 | 323.56 |
| 2002-10-22 | 319.90 |
| 2002-10-23 | 316.05 |
| 2002-10-24 | 320.16 |
| 2002-10-25 | 320.75 |
| 2002-10-28 | 324.95 |
| 2002-10-29 | 316.47 |
| 2002-10-30 | 320.83 |
| 2002-10-31 | 324.80 |
| 2002-11-01 | 323.96 |
| 2002-11-04 | 331.71 |
| 2002-11-05 | 334.79 |
| 2002-11-06 | 332.43 |
| 2002-11-07 | 330.67 |
| 2002-11-08 | 328.78 |
| 2002-11-11 | 324.51 |
| 2002-11-12 | 326.97 |
| 2002-11-13 | 324.55 |
| 2002-11-14 | 327.51 |
| 2002-11-15 | 331.49 |
| 2002-11-18 | 332.69 |
| 2002-11-19 | 331.31 |
| 2002-11-20 | 330.01 |
| 2002-11-21 | 337.45 |
| 2002-11-22 | 338.75 |
| 2002-11-25 | 337.26 |
| 2002-11-26 | 332.30 |
| 2002-11-27 | 336.45 |
| 2002-11-28 | . |
| 2002-11-29 | 340.07 |
| 2002-12-02 | 339.65 |
| 2002-12-03 | 335.91 |
| 2002-12-04 | 333.61 |
| 2002-12-05 | 330.71 |
| 2002-12-06 | 331.67 |
| 2002-12-09 | 327.12 |
| 2002-12-10 | 327.91 |
| 2002-12-11 | 329.39 |
| 2002-12-12 | 328.42 |
| 2002-12-13 | 326.97 |
| 2002-12-16 | 331.15 |
| 2002-12-17 | 330.83 |
| 2002-12-18 | 324.86 |
| 2002-12-19 | 324.63 |
| 2002-12-20 | 326.94 |
| 2002-12-23 | 327.45 |
| 2002-12-24 | 328.56 |
| 2002-12-25 | . |
| 2002-12-26 | 329.69 |
| 2002-12-27 | 324.81 |
| 2002-12-30 | 327.20 |
| 2002-12-31 | 329.35 |
| 2003-01-01 | . |
| 2003-01-02 | 333.27 |
| 2003-01-03 | 336.46 |
| 2003-01-06 | 340.97 |
| 2003-01-07 | 336.98 |
| 2003-01-08 | 332.14 |
| 2003-01-09 | 335.18 |
| 2003-01-10 | 337.08 |
| 2003-01-13 | 338.52 |
| 2003-01-14 | 341.27 |
| 2003-01-15 | 338.96 |
| 2003-01-16 | 338.41 |
| 2003-01-17 | 334.93 |
| 2003-01-20 | . |
| 2003-01-21 | 329.81 |
| 2003-01-22 | 325.86 |
| 2003-01-23 | 327.35 |
| 2003-01-24 | 325.14 |
| 2003-01-27 | 316.51 |
| 2003-01-28 | 316.54 |
| 2003-01-29 | 316.88 |
| 2003-01-30 | 318.95 |
| 2003-01-31 | 318.27 |
| 2003-02-03 | 322.43 |
| 2003-02-04 | 319.05 |
| 2003-02-05 | 321.91 |
| 2003-02-06 | 316.53 |
| 2003-02-07 | 313.68 |
| 2003-02-10 | 311.01 |
| 2003-02-11 | 314.26 |
| 2003-02-12 | 312.15 |
| 2003-02-13 | 311.94 |
| 2003-02-14 | 315.13 |
| 2003-02-17 | . |
| 2003-02-18 | 320.75 |
| 2003-02-19 | 317.23 |
| 2003-02-20 | 317.50 |
| 2003-02-21 | 318.39 |
| 2003-02-24 | 316.07 |
| 2003-02-25 | 308.22 |
| 2003-02-26 | 307.82 |
| 2003-02-27 | 308.28 |
| 2003-02-28 | 311.58 |
| 2003-03-03 | 314.55 |
| 2003-03-04 | 310.83 |
| 2003-03-05 | 309.70 |
| 2003-03-06 | 306.86 |
| 2003-03-07 | 303.05 |
| 2003-03-10 | 297.78 |
| 2003-03-11 | 296.07 |
| 2003-03-12 | 290.75 |
| 2003-03-13 | 297.38 |
| 2003-03-14 | 304.31 |
| 2003-03-17 | 307.89 |
| 2003-03-18 | 309.10 |
| 2003-03-19 | 311.16 |
| 2003-03-20 | 312.51 |
| 2003-03-21 | 316.90 |
| 2003-03-24 | 312.10 |
| 2003-03-25 | 313.46 |
| 2003-03-26 | 314.28 |
| 2003-03-27 | 311.96 |
| 2003-03-28 | 310.88 |
| 2003-03-31 | 304.61 |
| 2003-04-01 | 307.21 |
| 2003-04-02 | 312.14 |
| 2003-04-03 | 312.67 |
| 2003-04-04 | 314.91 |
| 2003-04-07 | 322.12 |
| 2003-04-08 | 319.29 |
| 2003-04-09 | 318.36 |
| 2003-04-10 | 317.20 |
| 2003-04-11 | 316.63 |
| 2003-04-14 | 318.81 |
| 2003-04-15 | 323.88 |
| 2003-04-16 | 323.66 |
| 2003-04-17 | 326.43 |
| 2003-04-18 | . |
| 2003-04-21 | 325.87 |
| 2003-04-22 | 328.32 |
| 2003-04-23 | 330.67 |
| 2003-04-24 | 328.58 |
| 2003-04-25 | 324.39 |
| 2003-04-28 | 328.20 |
| 2003-04-29 | 328.78 |
| 2003-04-30 | 333.57 |
| 2003-05-01 | 335.23 |
| 2003-05-02 | 335.76 |
| 2003-05-05 | 339.13 |
| 2003-05-06 | 345.00 |
| 2003-05-07 | 343.85 |
| 2003-05-08 | 339.57 |
| 2003-05-09 | 342.65 |
| 2003-05-12 | 345.37 |
| 2003-05-13 | 345.49 |
| 2003-05-14 | 346.17 |
| 2003-05-15 | 347.35 |
| 2003-05-16 | 349.30 |
| 2003-05-19 | 343.91 |
| 2003-05-20 | 344.15 |
| 2003-05-21 | 342.78 |
| 2003-05-22 | 346.12 |
| 2003-05-23 | 348.32 |
| 2003-05-26 | . |
| 2003-05-27 | 349.85 |
| 2003-05-28 | 352.27 |
| 2003-05-29 | 355.86 |
| 2003-05-30 | 354.94 |
| 2003-06-02 | 360.98 |
| 2003-06-03 | 359.23 |
| 2003-06-04 | 361.76 |
| 2003-06-05 | 365.04 |
| 2003-06-06 | 367.43 |
| 2003-06-09 | 366.46 |
| 2003-06-10 | 365.84 |
| 2003-06-11 | 371.06 |
| 2003-06-12 | 372.91 |
| 2003-06-13 | 371.51 |
| 2003-06-16 | 375.83 |
| 2003-06-17 | 379.58 |
| 2003-06-18 | 378.77 |
| 2003-06-19 | 375.16 |
| 2003-06-20 | 375.55 |
| 2003-06-23 | 369.72 |
| 2003-06-24 | 366.34 |
| 2003-06-25 | 368.89 |
| 2003-06-26 | 365.59 |
| 2003-06-27 | 366.75 |
| 2003-06-30 | 364.63 |
| 2003-07-01 | 364.61 |
| 2003-07-02 | 370.60 |
| 2003-07-03 | 374.32 |
| 2003-07-04 | . |
| 2003-07-07 | 377.49 |
| 2003-07-08 | 376.64 |
| 2003-07-09 | 375.24 |
| 2003-07-10 | 372.36 |
| 2003-07-11 | 372.01 |
| 2003-07-14 | 377.22 |
| 2003-07-15 | 374.40 |
| 2003-07-16 | 372.07 |
| 2003-07-17 | 366.57 |
| 2003-07-18 | 367.42 |
| 2003-07-21 | 367.41 |
| 2003-07-22 | 368.52 |
| 2003-07-23 | 371.17 |
| 2003-07-24 | 376.83 |
| 2003-07-25 | 377.19 |
| 2003-07-28 | 380.16 |
| 2003-07-29 | 378.99 |
| 2003-07-30 | 375.42 |
| 2003-07-31 | 375.22 |
| 2003-08-01 | 373.85 |
| 2003-08-04 | 372.54 |
| 2003-08-05 | 373.62 |
| 2003-08-06 | 370.12 |
| 2003-08-07 | 372.08 |
| 2003-08-08 | 373.01 |
| 2003-08-11 | 375.57 |
| 2003-08-12 | 377.01 |
| 2003-08-13 | 379.72 |
| 2003-08-14 | 383.52 |
| 2003-08-15 | 384.02 |
| 2003-08-18 | 385.57 |
| 2003-08-19 | 385.88 |
| 2003-08-20 | 387.55 |
| 2003-08-21 | 387.99 |
| 2003-08-22 | 386.43 |
| 2003-08-25 | 384.89 |
| 2003-08-26 | 382.11 |
| 2003-08-27 | 384.06 |
| 2003-08-28 | 385.11 |
| 2003-08-29 | 386.90 |
| 2003-09-01 | . |
| 2003-09-02 | 390.84 |
| 2003-09-03 | 394.53 |
| 2003-09-04 | 395.21 |
| 2003-09-05 | 396.90 |
| 2003-09-08 | 400.05 |
| 2003-09-09 | 400.30 |
| 2003-09-10 | 397.29 |
| 2003-09-11 | 396.34 |
| 2003-09-12 | 398.25 |
| 2003-09-15 | 398.51 |
| 2003-09-16 | 401.33 |
| 2003-09-17 | 404.10 |
| 2003-09-18 | 407.13 |
| 2003-09-19 | 406.71 |
| 2003-09-22 | 403.46 |
| 2003-09-23 | 403.45 |
| 2003-09-24 | 403.83 |
| 2003-09-25 | 400.98 |
| 2003-09-26 | 397.87 |
| 2003-09-29 | 397.57 |
| 2003-09-30 | 395.85 |
| 2003-10-01 | 402.77 |
| 2003-10-02 | 406.52 |
| 2003-10-03 | 412.50 |
| 2003-10-06 | 413.35 |
| 2003-10-07 | 415.84 |
| 2003-10-08 | 415.03 |
| 2003-10-09 | 419.24 |
| 2003-10-10 | 421.88 |
| 2003-10-13 | 423.55 |
| 2003-10-14 | 423.89 |
| 2003-10-15 | 424.22 |
| 2003-10-16 | 426.81 |
| 2003-10-17 | 424.85 |
| 2003-10-20 | 425.77 |
| 2003-10-21 | 426.36 |
| 2003-10-22 | 423.21 |
| 2003-10-23 | 415.09 |
| 2003-10-24 | 416.26 |
| 2003-10-27 | 418.65 |
| 2003-10-28 | 421.62 |
| 2003-10-29 | 424.23 |
| 2003-10-30 | 425.45 |
| 2003-10-31 | 422.14 |
| 2003-11-03 | 423.03 |
| 2003-11-04 | 426.05 |
| 2003-11-05 | 423.80 |
| 2003-11-06 | 420.65 |
| 2003-11-07 | 425.66 |
| 2003-11-10 | 424.14 |
| 2003-11-11 | 420.20 |
| 2003-11-12 | 423.90 |
| 2003-11-13 | 428.69 |
| 2003-11-14 | 429.85 |
| 2003-11-17 | 421.20 |
| 2003-11-18 | 424.06 |
| 2003-11-19 | 419.94 |
| 2003-11-20 | 420.76 |
| 2003-11-21 | 422.02 |
| 2003-11-24 | 422.68 |
| 2003-11-25 | 424.59 |
| 2003-11-26 | 428.69 |
| 2003-11-27 | . |
| 2003-11-28 | 430.50 |
| 2003-12-01 | 436.79 |
| 2003-12-02 | 439.35 |
| 2003-12-03 | 441.66 |
| 2003-12-04 | 440.70 |
| 2003-12-05 | 440.09 |
| 2003-12-08 | 439.02 |
| 2003-12-09 | 440.94 |
| 2003-12-10 | 437.50 |
| 2003-12-11 | 437.79 |
| 2003-12-12 | 441.92 |
| 2003-12-15 | 445.63 |
| 2003-12-16 | 443.00 |
| 2003-12-17 | 442.48 |
| 2003-12-18 | 445.02 |
| 2003-12-19 | 446.83 |
| 2003-12-22 | 448.86 |
| 2003-12-23 | 450.46 |
| 2003-12-24 | 452.24 |
| 2003-12-25 | . |
| 2003-12-26 | 453.00 |
| 2003-12-29 | 456.08 |
| 2003-12-30 | 460.39 |
| 2003-12-31 | 463.20 |
| 2004-01-01 | . |
| 2004-01-02 | 467.30 |
| 2004-01-05 | 474.73 |
| 2004-01-06 | 475.89 |
| 2004-01-07 | 472.59 |
| 2004-01-08 | 476.70 |
| 2004-01-09 | 479.90 |
| 2004-01-12 | 478.34 |
| 2004-01-13 | 478.23 |
| 2004-01-14 | 478.46 |
| 2004-01-15 | 474.52 |
| 2004-01-16 | 473.47 |
| 2004-01-19 | . |
| 2004-01-20 | 479.32 |
| 2004-01-21 | 481.71 |
| 2004-01-22 | 484.57 |
| 2004-01-23 | 484.20 |
| 2004-01-26 | 479.74 |
| 2004-01-27 | 481.90 |
| 2004-01-28 | 480.99 |
| 2004-01-29 | 471.06 |
| 2004-01-30 | 470.37 |
| 2004-02-02 | 471.27 |
| 2004-02-03 | 472.92 |
| 2004-02-04 | 468.85 |
| 2004-02-05 | 470.68 |
| 2004-02-06 | 476.30 |
| 2004-02-09 | 480.46 |
| 2004-02-10 | 481.23 |
| 2004-02-11 | 481.65 |
| 2004-02-12 | 486.19 |
| 2004-02-13 | 486.14 |
| 2004-02-16 | . |
| 2004-02-17 | 491.80 |
| 2004-02-18 | 491.52 |
| 2004-02-19 | 490.58 |
| 2004-02-20 | 484.13 |
| 2004-02-23 | 485.02 |
| 2004-02-24 | 482.75 |
| 2004-02-25 | 480.51 |
| 2004-02-26 | 478.83 |
| 2004-02-27 | 481.80 |
| 2004-03-01 | 488.81 |
| 2004-03-02 | 487.21 |
| 2004-03-03 | 481.02 |
| 2004-03-04 | 484.21 |
| 2004-03-05 | 490.46 |
| 2004-03-08 | 488.94 |
| 2004-03-09 | 488.26 |
| 2004-03-10 | 480.72 |
| 2004-03-11 | 472.08 |
| 2004-03-12 | 469.31 |
| 2004-03-15 | 466.05 |
| 2004-03-16 | 471.69 |
| 2004-03-17 | 475.47 |
| 2004-03-18 | 478.13 |
| 2004-03-19 | 478.22 |
| 2004-03-22 | 470.97 |
| 2004-03-23 | 469.96 |
| 2004-03-24 | 468.84 |
| 2004-03-25 | 472.50 |
| 2004-03-26 | 474.06 |
| 2004-03-29 | 480.10 |
| 2004-03-30 | 481.31 |
| 2004-03-31 | 485.38 |
| 2004-04-01 | 490.92 |
| 2004-04-02 | 491.45 |
| 2004-04-05 | 491.85 |
| 2004-04-06 | 492.09 |
| 2004-04-07 | 494.65 |
| 2004-04-08 | 494.10 |
| 2004-04-09 | . |
| 2004-04-12 | 493.79 |
| 2004-04-13 | 490.92 |
| 2004-04-14 | 483.56 |
| 2004-04-15 | 481.26 |
| 2004-04-16 | 485.74 |
| 2004-04-19 | 485.07 |
| 2004-04-20 | 486.06 |
| 2004-04-21 | 480.44 |
| 2004-04-22 | 480.96 |
| 2004-04-23 | 483.02 |
| 2004-04-26 | 484.66 |
| 2004-04-27 | 483.62 |
| 2004-04-28 | 476.66 |
| 2004-04-29 | 473.94 |
| 2004-04-30 | 469.58 |
| 2004-05-03 | 470.42 |
| 2004-05-04 | 476.58 |
| 2004-05-05 | 479.78 |
| 2004-05-06 | 471.40 |
| 2004-05-07 | 463.12 |
| 2004-05-10 | 445.20 |
| 2004-05-11 | 447.69 |
| 2004-05-12 | 450.93 |
| 2004-05-13 | 448.41 |
| 2004-05-14 | 445.53 |
| 2004-05-17 | 440.31 |
| 2004-05-18 | 444.02 |
| 2004-05-19 | 456.76 |
| 2004-05-20 | 450.87 |
| 2004-05-21 | 456.33 |
| 2004-05-24 | 457.48 |
| 2004-05-25 | 458.23 |
| 2004-05-26 | 462.35 |
| 2004-05-27 | 469.93 |
| 2004-05-28 | 468.83 |
| 2004-05-31 | . |
| 2004-06-01 | 467.81 |
| 2004-06-02 | 469.17 |
| 2004-06-03 | 465.68 |
| 2004-06-04 | 468.35 |
| 2004-06-07 | 478.01 |
| 2004-06-08 | 478.35 |
| 2004-06-09 | 472.99 |
| 2004-06-10 | 473.48 |
| 2004-06-11 | . |
| 2004-06-14 | 464.90 |
| 2004-06-15 | 467.31 |
| 2004-06-16 | 469.86 |
| 2004-06-17 | 471.97 |
| 2004-06-18 | 473.45 |
| 2004-06-21 | 474.68 |
| 2004-06-22 | 471.08 |
| 2004-06-23 | 472.64 |
| 2004-06-24 | 479.90 |
| 2004-06-25 | 478.77 |
| 2004-06-28 | 482.30 |
| 2004-06-29 | 478.74 |
| 2004-06-30 | 478.72 |
| 2004-07-01 | 478.91 |
| 2004-07-02 | 478.62 |
| 2004-07-05 | . |
| 2004-07-06 | 474.42 |
| 2004-07-07 | 476.58 |
| 2004-07-08 | 476.84 |
| 2004-07-09 | 478.04 |
| 2004-07-12 | 478.44 |
| 2004-07-13 | 476.44 |
| 2004-07-14 | 475.79 |
| 2004-07-15 | 471.62 |
| 2004-07-16 | 475.08 |
| 2004-07-19 | 474.19 |
| 2004-07-20 | 471.62 |
| 2004-07-21 | 470.72 |
| 2004-07-22 | 466.67 |
| 2004-07-23 | 461.68 |
| 2004-07-26 | 458.91 |
| 2004-07-27 | 457.85 |
| 2004-07-28 | 458.79 |
| 2004-07-29 | 462.17 |
| 2004-07-30 | 464.45 |
| 2004-08-02 | 464.07 |
| 2004-08-03 | 465.68 |
| 2004-08-04 | 461.63 |
| 2004-08-05 | 462.07 |
| 2004-08-06 | 460.81 |
| 2004-08-09 | 457.84 |
| 2004-08-10 | 460.79 |
| 2004-08-11 | 456.86 |
| 2004-08-12 | 456.31 |
| 2004-08-13 | 457.37 |
| 2004-08-16 | 459.09 |
| 2004-08-17 | 460.29 |
| 2004-08-18 | 460.42 |
| 2004-08-19 | 465.40 |
| 2004-08-20 | 464.34 |
| 2004-08-23 | 465.40 |
| 2004-08-24 | 463.44 |
| 2004-08-25 | 464.52 |
| 2004-08-26 | 467.61 |
| 2004-08-27 | 469.25 |
| 2004-08-30 | 468.33 |
| 2004-08-31 | 468.14 |
| 2004-09-01 | 472.05 |
| 2004-09-02 | 473.11 |
| 2004-09-03 | 470.45 |
| 2004-09-06 | . |
| 2004-09-07 | 475.28 |
| 2004-09-08 | 476.16 |
| 2004-09-09 | 474.21 |
| 2004-09-10 | 478.85 |
| 2004-09-13 | 481.38 |
| 2004-09-14 | 482.97 |
| 2004-09-15 | 477.44 |
| 2004-09-16 | 479.10 |
| 2004-09-17 | 480.41 |
| 2004-09-20 | 479.84 |
| 2004-09-21 | 484.45 |
| 2004-09-22 | 481.70 |
| 2004-09-23 | 481.33 |
| 2004-09-24 | 479.85 |
| 2004-09-27 | 477.55 |
| 2004-09-28 | 479.06 |
| 2004-09-29 | 480.77 |
| 2004-09-30 | 483.79 |
| 2004-10-01 | 490.38 |
| 2004-10-04 | 492.82 |
| 2004-10-05 | 494.68 |
| 2004-10-06 | 495.24 |
| 2004-10-07 | 494.32 |
| 2004-10-08 | 497.37 |
| 2004-10-11 | 496.58 |
| 2004-10-12 | 489.82 |
| 2004-10-13 | 488.35 |
| 2004-10-14 | 488.56 |
| 2004-10-15 | 490.38 |
| 2004-10-18 | 490.00 |
| 2004-10-19 | 494.19 |
| 2004-10-20 | 492.10 |
| 2004-10-21 | 494.31 |
| 2004-10-22 | 495.51 |
| 2004-10-25 | 493.28 |
| 2004-10-26 | 494.48 |
| 2004-10-27 | 499.08 |
| 2004-10-28 | 502.42 |
| 2004-10-29 | 501.53 |
| 2004-11-01 | 504.11 |
| 2004-11-02 | 507.56 |
| 2004-11-03 | 512.77 |
| 2004-11-04 | 515.00 |
| 2004-11-05 | 519.16 |
| 2004-11-08 | 518.89 |
| 2004-11-09 | 517.58 |
| 2004-11-10 | 517.84 |
| 2004-11-11 | 519.84 |
| 2004-11-12 | 524.99 |
| 2004-11-15 | 527.22 |
| 2004-11-16 | 526.07 |
| 2004-11-17 | 532.26 |
| 2004-11-18 | 530.35 |
| 2004-11-19 | 530.52 |
| 2004-11-22 | 526.29 |
| 2004-11-23 | 528.15 |
| 2004-11-24 | 531.13 |
| 2004-11-25 | . |
| 2004-11-26 | 535.99 |
| 2004-11-29 | 537.95 |
| 2004-11-30 | 535.86 |
| 2004-12-01 | 538.73 |
| 2004-12-02 | 541.14 |
| 2004-12-03 | 543.24 |
| 2004-12-06 | 542.46 |
| 2004-12-07 | 541.81 |
| 2004-12-08 | 533.89 |
| 2004-12-09 | 529.44 |
| 2004-12-10 | 528.36 |
| 2004-12-13 | 534.33 |
| 2004-12-14 | 535.70 |
| 2004-12-15 | 541.57 |
| 2004-12-16 | 539.21 |
| 2004-12-17 | 536.62 |
| 2004-12-20 | 543.09 |
| 2004-12-21 | 541.98 |
| 2004-12-22 | 544.86 |
| 2004-12-23 | 548.55 |
| 2004-12-24 | . |
| 2004-12-27 | 553.92 |
| 2004-12-28 | 554.53 |
| 2004-12-29 | 553.34 |
| 2004-12-30 | 557.09 |
| 2004-12-31 | 557.67 |
| 2005-01-03 | 555.70 |
| 2005-01-04 | 549.50 |
| 2005-01-05 | 544.84 |
| 2005-01-06 | 542.00 |
| 2005-01-07 | 540.62 |
| 2005-01-10 | 542.54 |
| 2005-01-11 | 543.26 |
| 2005-01-12 | 545.15 |
| 2005-01-13 | 543.81 |
| 2005-01-14 | 543.10 |
| 2005-01-17 | . |
| 2005-01-18 | 542.79 |
| 2005-01-19 | 543.55 |
| 2005-01-20 | 537.47 |
| 2005-01-21 | 538.41 |
| 2005-01-24 | 540.71 |
| 2005-01-25 | 539.16 |
| 2005-01-26 | 545.32 |
| 2005-01-27 | 545.46 |
#2005-01-28| 543.22
#2005-01-31| 547.47
#2005-02-01| 548.87
#2005-02-02| 551.53
#2005-02-03| 548.64
#2005-02-04| 552.46
#2005-02-07| 552.01
#2005-02-08| 549.69
#2005-02-09| 550.60
#2005-02-10| 554.42
#2005-02-11| 557.26
#2005-02-14| 562.52
#2005-02-15| 564.47
#2005-02-16| 562.17
#2005-02-17| 564.61
#2005-02-18| 565.98
#2005-02-21| .
#2005-02-22| 569.39
#2005-02-23| 564.68
#2005-02-24| 565.33
#2005-02-25| 571.18
#2005-02-28| 575.37
#2005-03-01| 575.03
#2005-03-02| 572.92
#2005-03-03| 574.02
#2005-03-04| 581.16
#2005-03-07| 579.52
#2005-03-08| 582.64
#2005-03-09| 582.22
#2005-03-10| 578.57
#2005-03-11| 581.46
#2005-03-14| 576.48
#2005-03-15| 576.77
#2005-03-16| 576.42
#2005-03-17| 574.27
#2005-03-18| 572.84
#2005-03-21| 568.56
#2005-03-22| 569.54
#2005-03-23| 559.43
#2005-03-24| 558.50
#2005-03-25| .
#2005-03-28| 556.94
#2005-03-29| 554.93
#2005-03-30| 555.04
#2005-03-31| 559.08
#2005-04-01| 560.98
#2005-04-04| 553.86
#2005-04-05| 557.41
#2005-04-06| 559.64
#2005-04-07| 562.72
#2005-04-08| 562.13
#2005-04-11| 563.91
#2005-04-12| 559.32
#2005-04-13| 561.67
#2005-04-14| 555.20
#2005-04-15| 550.60
#2005-04-18| 542.06
#2005-04-19| 548.04
#2005-04-20| 548.21
#2005-04-21| 548.85
#2005-04-22| 552.76
#2005-04-25| 552.31
#2005-04-26| 550.31
#2005-04-27| 545.47
#2005-04-28| 543.31
#2005-04-29| 544.94
#2005-05-02| 544.89
#2005-05-03| 547.02
#2005-05-04| 552.90
#2005-05-05| 555.24
#2005-05-06| 556.45
#2005-05-09| 554.37
#2005-05-10| 552.77
#2005-05-11| 549.25
#2005-05-12| 546.71
#2005-05-13| 543.26
#2005-05-16| 539.93
#2005-05-17| 539.95
#2005-05-18| 544.62
#2005-05-19| 548.35
#2005-05-20| 545.93
#2005-05-23| 549.80
#2005-05-24| 550.48
#2005-05-25| 548.93
#2005-05-26| 549.49
#2005-05-27| 552.03
#2005-05-30| .
#2005-05-31| 549.49
#2005-06-01| 551.81
#2005-06-02| 553.10
#2005-06-03| 553.82
#2005-06-06| 554.08
#2005-06-07| 556.88
#2005-06-08| 558.82
#2005-06-09| 553.23
#2005-06-10| 553.94
#2005-06-13| 551.86
#2005-06-14| 553.03
#2005-06-15| 555.45
#2005-06-16| 557.58
#2005-06-17| 564.22
#2005-06-20| 561.14
#2005-06-21| 562.98
#2005-06-22| 564.61
#2005-06-23| 563.28
#2005-06-24| 560.46
#2005-06-27| 558.10
#2005-06-28| 559.02
#2005-06-29| 559.77
#2005-06-30| 559.21
#2005-07-01| 557.21
#2005-07-04| .
#2005-07-05| 555.39
#2005-07-06| 558.43
#2005-07-07| 552.49
#2005-07-08| 556.85
#2005-07-11| 565.25
#2005-07-12| 570.00
#2005-07-13| 568.00
#2005-07-14| 570.98
#2005-07-15| 568.43
#2005-07-18| 569.00
#2005-07-19| 568.04
#2005-07-20| 568.43
#2005-07-21| 575.18
#2005-07-22| 575.75
#2005-07-25| 575.18
#2005-07-26| 572.71
#2005-07-27| 575.42
#2005-07-28| 579.55
#2005-07-29| 582.39
#2005-08-01| 585.86
#2005-08-02| 591.43
#2005-08-03| 595.06
#2005-08-04| 593.71
#2005-08-05| 588.53
#2005-08-08| 592.29
#2005-08-09| 594.39
#2005-08-10| 602.84
#2005-08-11| 606.19
#2005-08-12| 605.50
#2005-08-15| 603.29
#2005-08-16| 601.14
#2005-08-17| 598.56
#2005-08-18| 590.88
#2005-08-19| 593.13
#2005-08-22| 600.02
#2005-08-23| 596.38
#2005-08-24| 595.47
#2005-08-25| 594.37
#2005-08-26| 593.68
#2005-08-29| 589.83
#2005-08-30| 588.75
#2005-08-31| 595.92
#2005-09-01| 606.98
#2005-09-02| 610.53
#2005-09-05| .
#2005-09-06| 614.06
#2005-09-07| 614.62
#2005-09-08| 612.66
#2005-09-09| 617.73
#2005-09-12| 615.36
#2005-09-13| 612.02
#2005-09-14| 615.39
#2005-09-15| 614.02
#2005-09-16| 616.09
#2005-09-19| 616.09
#2005-09-20| 619.90
#2005-09-21| 619.51
#2005-09-22| 614.15
#2005-09-23| 611.88
#2005-09-26| 618.52
#2005-09-27| 616.08
#2005-09-28| 621.58
#2005-09-29| 624.73
#2005-09-30| 626.87
#2005-10-03| 624.56
#2005-10-04| 626.71
#2005-10-05| 619.48
#2005-10-06| 613.05
#2005-10-07| 611.54
#2005-10-10| 611.22
#2005-10-11| 613.56
#2005-10-12| 610.34
#2005-10-13| 600.85
#2005-10-14| 604.48
#2005-10-17| 603.06
#2005-10-18| 597.41
#2005-10-19| 590.54
#2005-10-20| 591.89
#2005-10-21| 591.52
#2005-10-24| 594.55
#2005-10-25| 599.72
#2005-10-26| 601.09
#2005-10-27| 598.78
#2005-10-28| 596.02
#2005-10-31| 603.60
#2005-11-01| 607.83
#2005-11-02| 612.92
#2005-11-03| 617.19
#2005-11-04| 611.75
#2005-11-07| 612.52
#2005-11-08| 612.23
#2005-11-09| 611.24
#2005-11-10| 610.68
#2005-11-11| 615.07
#2005-11-14| 613.18
#2005-11-15| 609.96
#2005-11-16| 609.33
#2005-11-17| 616.63
#2005-11-18| 619.83
#2005-11-21| 623.17
#2005-11-22| 621.62
#2005-11-23| 627.94
#2005-11-24| .
#2005-11-25| 627.36
#2005-11-28| 628.75
#2005-11-29| 627.45
#2005-11-30| 625.58
#2005-12-01| 630.94
#2005-12-02| 636.47
#2005-12-05| 638.80
#2005-12-06| 641.45
#2005-12-07| 640.45
#2005-12-08| 641.03
#2005-12-09| 642.81
#2005-12-12| 649.94
#2005-12-13| 650.91
#2005-12-14| 654.16
#2005-12-15| 649.18
#2005-12-16| 653.99
#2005-12-19| 654.81
#2005-12-20| 653.18
#2005-12-21| 655.12
#2005-12-22| 657.15
#2005-12-23| 658.26
#2005-12-26| .
#2005-12-27| 657.85
#2005-12-28| 660.42
#2005-12-29| 661.50
#2005-12-30| 656.52
#2006-01-02| .
#2006-01-03| 670.32
#2006-01-04| 682.22
#2006-01-05| 682.83
#2006-01-06| 689.20
#2006-01-09| 689.16
#2006-01-10| 684.71
#2006-01-11| 690.21
#2006-01-12| 691.23
#2006-01-13| 689.71
#2006-01-16| .
#2006-01-17| 681.41
#2006-01-18| 672.46
#2006-01-19| 681.44
#2006-01-20| 679.57
#2006-01-23| 682.41
#2006-01-24| 684.24
#2006-01-25| 688.62
#2006-01-26| 693.98
#2006-01-27| 699.92
#2006-01-30| 698.66
#2006-01-31| 702.84
#2006-02-01| 703.71
#2006-02-02| 699.01
#2006-02-03| 693.05
#2006-02-06| 695.65
#2006-02-07| 692.31
#2006-02-08| 685.15
#2006-02-09| 691.98
#2006-02-10| 688.53
#2006-02-13| 685.06
#2006-02-14| 686.21
#2006-02-15| 686.21
#2006-02-16| 689.29
#2006-02-17| 690.92
#2006-02-20| .
#2006-02-21| 693.97
#2006-02-22| 694.42
#2006-02-23| 699.95
#2006-02-24| 700.30
#2006-02-27| 704.51
#2006-02-28| 700.48
#2006-03-01| 703.01
#2006-03-02| 702.96
#2006-03-03| 701.21
#2006-03-06| 702.46
#2006-03-07| 690.99
#2006-03-08| 686.77
#2006-03-09| 692.66
#2006-03-10| 693.38
#2006-03-13| 701.64
#2006-03-14| 706.83
#2006-03-15| 710.28
#2006-03-16| 713.94
#2006-03-17| 717.23
#2006-03-20| 719.76
#2006-03-21| 715.07
#2006-03-22| 715.58
#2006-03-23| 710.93
#2006-03-24| 715.18
#2006-03-27| 714.90
#2006-03-28| 713.90
#2006-03-29| 712.35
#2006-03-30| 724.96
#2006-03-31| 720.89
#2006-04-03| 729.27
#2006-04-04| 733.30
#2006-04-05| 736.80
#2006-04-06| 740.70
#2006-04-07| 735.30
#2006-04-10| 735.82
#2006-04-11| 731.09
#2006-04-12| 726.53
#2006-04-13| 727.47
#2006-04-14| .
#2006-04-17| 735.29
#2006-04-18| 739.90
#2006-04-19| 749.16
#2006-04-20| 749.22
#2006-04-21| 755.80
#2006-04-24| 753.09
#2006-04-25| 754.00
#2006-04-26| 758.85
#2006-04-27| 760.61
#2006-04-28| 759.94
#2006-05-01| 764.58
#2006-05-02| 772.50
#2006-05-03| 768.51
#2006-05-04| 773.19
#2006-05-05| 782.16
#2006-05-08| 786.85
#2006-05-09| 790.55
#2006-05-10| 788.39
#2006-05-11| 785.46
#2006-05-12| 773.39
#2006-05-15| 757.17
#2006-05-16| 755.26
#2006-05-17| 743.05
#2006-05-18| 733.08
#2006-05-19| 726.46
#2006-05-22| 710.15
#2006-05-23| 721.25
#2006-05-24| 711.17
#2006-05-25| 717.13
#2006-05-26| 728.56
#2006-05-29| .
#2006-05-30| 725.22
#2006-05-31| 722.39
#2006-06-01| 723.68
#2006-06-02| 734.62
#2006-06-05| 729.58
#2006-06-06| 709.88
#2006-06-07| 704.43
#2006-06-08| 678.55
#2006-06-09| 689.15
#2006-06-12| 682.42
#2006-06-13| 660.68
#2006-06-14| 665.19
#2006-06-15| 679.07
#2006-06-16| 684.61
#2006-06-19| 681.71
#2006-06-20| 681.90
#2006-06-21| 685.55
#2006-06-22| 688.88
#2006-06-23| 686.66
#2006-06-26| 687.06
#2006-06-27| 687.38
#2006-06-28| 684.17
#2006-06-29| 697.32
#2006-06-30| 720.75
#2006-07-03| 725.39
#2006-07-04| .
#2006-07-05| 715.48
#2006-07-06| 720.62
#2006-07-07| 723.98
#2006-07-10| 725.00
#2006-07-11| 720.49
#2006-07-12| 716.36
#2006-07-13| 706.56
#2006-07-14| 694.25
#2006-07-17| 685.16
#2006-07-18| 679.99
#2006-07-19| 692.57
#2006-07-20| 703.04
#2006-07-21| 699.38
#2006-07-24| 704.37
#2006-07-25| 708.92
#2006-07-26| 709.68
#2006-07-27| 723.44
#2006-07-28| 729.04
#2006-07-31| 728.82
#2006-08-01| 722.89
#2006-08-02| 731.53
#2006-08-03| 727.70
#2006-08-04| 737.21
#2006-08-07| 728.31
#2006-08-08| 731.07
#2006-08-09| 737.76
#2006-08-10| 730.33
#2006-08-11| 729.72
#2006-08-14| 732.90
#2006-08-15| 739.26
#2006-08-16| 748.23
#2006-08-17| 750.32
#2006-08-18| 746.85
#2006-08-21| 748.27
#2006-08-22| 748.21
#2006-08-23| 745.03
#2006-08-24| 742.81
#2006-08-25| 740.36
#2006-08-28| 742.31
#2006-08-29| 744.74
#2006-08-30| 750.10
#2006-08-31| 749.52
#2006-09-01| 752.49
#2006-09-04| .
#2006-09-05| 758.16
#2006-09-06| 749.88
#2006-09-07| 739.29
#2006-09-08| 738.20
#2006-09-11| 729.84
#2006-09-12| 734.90
#2006-09-13| 737.72
#2006-09-14| 741.57
#2006-09-15| 738.55
#2006-09-18| 742.04
#2006-09-19| 740.93
#2006-09-20| 741.69
#2006-09-21| 745.36
#2006-09-22| 740.51
#2006-09-25| 737.27
#2006-09-26| 740.51
#2006-09-27| 749.33
#2006-09-28| 750.77
#2006-09-29| 749.68
#2006-10-02| 754.34
#2006-10-03| 750.37
#2006-10-04| 749.79
#2006-10-05| 758.20
#2006-10-06| 753.67
#2006-10-09| 754.21
#2006-10-10| 755.43
#2006-10-11| 754.95
#2006-10-12| 758.54
#2006-10-13| 761.94
#2006-10-16| 767.19
#2006-10-17| 762.10
#2006-10-18| 765.29
#2006-10-19| 769.25
#2006-10-20| 772.09
#2006-10-23| 772.05
#2006-10-24| 772.75
#2006-10-25| 777.22
#2006-10-26| 782.27
#2006-10-27| 782.47
#2006-10-30| 777.24
#2006-10-31| 780.33
#2006-11-01| 783.10
#2006-11-02| 781.12
#2006-11-03| 780.79
#2006-11-06| 786.31
#2006-11-07| 794.24
#2006-11-08| 790.27
#2006-11-09| 790.69
#2006-11-10| 792.43
#2006-11-13| 789.56
#2006-11-14| 792.16
#2006-11-15| 794.94
#2006-11-16| 795.15
#2006-11-17| 791.10
#2006-11-20| 787.92
#2006-11-21| 791.43
#2006-11-22| 800.36
#2006-11-23| .
#2006-11-24| 801.98
#2006-11-27| 796.82
#2006-11-28| 793.39
#2006-11-29| 804.87
#2006-11-30| 809.65
#2006-12-01| 809.70
#2006-12-04| 812.66
#2006-12-05| 817.02
#2006-12-06| 819.74
#2006-12-07| 821.82
#2006-12-08| 820.38
#2006-12-11| 818.30
#2006-12-12| 820.34
#2006-12-13| 822.75
#2006-12-14| 827.37
#2006-12-15| 827.75
#2006-12-18| 827.70
#2006-12-19| 824.05
#2006-12-20| 830.37
#2006-12-21| 829.05
#2006-12-22| 826.71
#2006-12-25| .
#2006-12-26| 825.78
#2006-12-27| 834.27
#2006-12-28| 836.56
#2006-12-29| 836.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 844.10
#2007-01-04| 836.52
#2007-01-05| 825.78
#2007-01-08| 824.62
#2007-01-09| 823.47
#2007-01-10| 813.36
#2007-01-11| 819.49
#2007-01-12| 829.01
#2007-01-15| .
#2007-01-16| 832.76
#2007-01-17| 833.53
#2007-01-18| 833.67
#2007-01-19| 836.56
#2007-01-22| 837.87
#2007-01-23| 841.28
#2007-01-24| 845.51
#2007-01-25| 843.12
#2007-01-26| 834.85
#2007-01-29| 835.60
#2007-01-30| 839.65
#2007-01-31| 838.84
#2007-02-01| 849.78
#2007-02-02| 851.27
#2007-02-05| 849.22
#2007-02-06| 854.27
#2007-02-07| 857.96
#2007-02-08| 853.27
#2007-02-09| 855.48
#2007-02-12| 848.75
#2007-02-13| 853.90
#2007-02-14| 865.93
#2007-02-15| 870.80
#2007-02-16| 869.34
#2007-02-19| .
#2007-02-20| 870.37
#2007-02-21| 866.14
#2007-02-22| 868.89
#2007-02-23| 873.17
#2007-02-26| 876.45
#2007-02-27| 859.79
#2007-02-28| 842.11
#2007-03-01| 833.26
#2007-03-02| 829.96
#2007-03-05| 810.80
#2007-03-06| 822.23
#2007-03-07| 827.02
#2007-03-08| 837.16
#2007-03-09| 839.36
#2007-03-12| 843.05
#2007-03-13| 836.19
#2007-03-14| 817.30
#2007-03-15| 830.32
#2007-03-16| 831.61
#2007-03-19| 841.72
#2007-03-20| 847.62
#2007-03-21| 852.41
#2007-03-22| 866.41
#2007-03-23| 868.31
#2007-03-26| 866.20
#2007-03-27| 864.65
#2007-03-28| 861.11
#2007-03-29| 865.92
#2007-03-30| 865.70
#2007-04-02| 867.19
#2007-04-03| 875.57
#2007-04-04| 881.71
#2007-04-05| 884.34
#2007-04-06| .
#2007-04-09| 883.50
#2007-04-10| 890.96
#2007-04-11| 891.01
#2007-04-12| 891.23
#2007-04-13| 894.32
#2007-04-16| 905.86
#2007-04-17| 907.03
#2007-04-18| 907.77
#2007-04-19| 901.44
#2007-04-20| 910.64
#2007-04-23| 909.54
#2007-04-24| 906.93
#2007-04-25| 911.34
#2007-04-26| 910.27
#2007-04-27| 907.64
#2007-04-30| 907.07
#2007-05-01| 903.35
#2007-05-02| 908.44
#2007-05-03| 911.05
#2007-05-04| 918.23
#2007-05-07| 924.22
#2007-05-08| 915.65
#2007-05-09| 920.10
#2007-05-10| 913.17
#2007-05-11| 914.30
#2007-05-14| 916.70
#2007-05-15| 918.38
#2007-05-16| 918.15
#2007-05-17| 916.56
#2007-05-18| 921.02
#2007-05-21| 922.25
#2007-05-22| 924.27
#2007-05-23| 930.20
#2007-05-24| 921.42
#2007-05-25| 920.28
#2007-05-28| .
#2007-05-29| 925.25
#2007-05-30| 920.83
#2007-05-31| 931.25
#2007-06-01| 938.97
#2007-06-04| 942.16
#2007-06-05| 940.93
#2007-06-06| 929.96
#2007-06-07| 920.53
#2007-06-08| 911.59
#2007-06-11| 917.36
#2007-06-12| 912.71
#2007-06-13| 912.99
#2007-06-14| 925.82
#2007-06-15| 938.44
#2007-06-18| 942.11
#2007-06-19| 941.44
#2007-06-20| 943.94
#2007-06-21| 939.23
#2007-06-22| 936.35
#2007-06-25| 933.39
#2007-06-26| 929.50
#2007-06-27| 922.96
#2007-06-28| 933.21
#2007-06-29| 940.17
#2007-07-02| 948.03
#2007-07-03| 955.45
#2007-07-04| .
#2007-07-05| 957.07
#2007-07-06| 962.68
#2007-07-09| 968.56
#2007-07-10| 966.94
#2007-07-11| 964.52
#2007-07-12| 973.48
#2007-07-13| 981.65
#2007-07-16| 981.37
#2007-07-17| 979.10
#2007-07-18| 972.00
#2007-07-19| 981.20
#2007-07-20| 979.55
#2007-07-23| 981.49
#2007-07-24| 973.58
#2007-07-25| 961.43
#2007-07-26| 941.29
#2007-07-27| 924.13
#2007-07-30| 926.63
#2007-07-31| 940.10
#2007-08-01| 920.72
#2007-08-02| 926.31
#2007-08-03| 923.81
#2007-08-06| 915.51
#2007-08-07| 920.46
#2007-08-08| 940.19
#2007-08-09| 925.84
#2007-08-10| 899.05
#2007-08-13| 908.54
#2007-08-14| 897.88
#2007-08-15| 882.53
#2007-08-16| 851.66
#2007-08-17| 858.67
#2007-08-20| 873.91
#2007-08-21| 877.58
#2007-08-22| 891.32
#2007-08-23| 902.85
#2007-08-24| 907.26
#2007-08-27| 913.12
#2007-08-28| 902.20
#2007-08-29| 902.25
#2007-08-30| 910.30
#2007-08-31| 926.24
#2007-09-03| .
#2007-09-04| 930.23
#2007-09-05| 922.01
#2007-09-06| 927.49
#2007-09-07| 919.53
#2007-09-10| 910.44
#2007-09-11| 923.12
#2007-09-12| 927.70
#2007-09-13| 932.50
#2007-09-14| 930.96
#2007-09-17| 921.96
#2007-09-18| 927.27
#2007-09-19| 957.49
#2007-09-20| 963.78
#2007-09-21| 965.68
#2007-09-24| 969.89
#2007-09-25| 967.58
#2007-09-26| 971.69
#2007-09-27| 984.98
#2007-09-28| 989.92
#2007-10-01| 996.76
#2007-10-02|1002.19
#2007-10-03|1002.05
#2007-10-04| 999.38
#2007-10-05|1009.86
#2007-10-08|1005.35
#2007-10-09|1012.77
#2007-10-10|1019.15
#2007-10-11|1030.89
#2007-10-12|1024.92
#2007-10-15|1024.40
#2007-10-16|1011.01
#2007-10-17|1015.20
#2007-10-18|1017.15
#2007-10-19|1007.24
#2007-10-22| 987.01
#2007-10-23|1005.24
#2007-10-24|1001.40
#2007-10-25|1013.58
#2007-10-26|1029.81
#2007-10-29|1044.68
#2007-10-30|1041.35
#2007-10-31|1051.04
#2007-11-01|1041.21
#2007-11-02|1032.63
#2007-11-05|1020.59
#2007-11-06|1030.97
#2007-11-07|1032.08
#2007-11-08|1020.17
#2007-11-09|1008.19
#2007-11-12| 987.07
#2007-11-13| 992.31
#2007-11-14|1010.47
#2007-11-15| 995.66
#2007-11-16| 985.32
#2007-11-19| 970.94
#2007-11-20| 981.81
#2007-11-21| 958.81
#2007-11-22| .
#2007-11-23| 970.06
#2007-11-26| 976.39
#2007-11-27| 972.66
#2007-11-28| 984.53
#2007-11-29| 996.52
#2007-11-30|1004.18
#2007-12-03|1001.84
#2007-12-04| 997.07
#2007-12-05|1006.24
#2007-12-06|1010.10
#2007-12-07|1016.72
#2007-12-10|1020.63
#2007-12-11|1019.71
#2007-12-12|1017.26
#2007-12-13| 992.19
#2007-12-14| 980.89
#2007-12-17| 957.56
#2007-12-18| 957.99
#2007-12-19| 956.01
#2007-12-20| 956.36
#2007-12-21| 970.24
#2007-12-24| 977.26
#2007-12-25| .
#2007-12-26| 985.59
#2007-12-27| 989.32
#2007-12-28| 992.68
#2007-12-31| 991.63
#2008-01-01| .
#2008-01-02| 989.66
#2008-01-03| 985.82
#2008-01-04| 973.14
#2008-01-07| 962.32
#2008-01-08| 967.46
#2008-01-09| 963.13
#2008-01-10| 957.33
#2008-01-11| 952.75
#2008-01-14| 958.85
#2008-01-15| 938.79
#2008-01-16| 911.73
#2008-01-17| 910.46
#2008-01-18| 902.39
#2008-01-21| .
#2008-01-22| 848.67
#2008-01-23| 844.69
#2008-01-24| 880.77
#2008-01-25| 895.87
#2008-01-28| 884.75
#2008-01-29| 896.64
#2008-01-30| 889.29
#2008-01-31| 893.07
#2008-02-01| 910.43
#2008-02-04| 918.34
#2008-02-05| 892.12
#2008-02-06| 883.29
#2008-02-07| 868.67
#2008-02-08| 869.10
#2008-02-11| 862.46
#2008-02-12| 883.05
#2008-02-13| 883.48
#2008-02-14| 897.51
#2008-02-15| 891.25
#2008-02-18| .
#2008-02-19| 907.57
#2008-02-20| 890.45
#2008-02-21| 904.53
#2008-02-22| 900.05
#2008-02-25| 913.70
#2008-02-26| 925.77
#2008-02-27| 940.32
#2008-02-28| 934.84
#2008-02-29| 920.95
#2008-03-03| 904.02
#2008-03-04| 896.43
#2008-03-05| 905.90
#2008-03-06| 905.83
#2008-03-07| 889.46
#2008-03-10| 876.34
#2008-03-11| 886.03
#2008-03-12| 902.96
#2008-03-13| 891.37
#2008-03-14| 884.69
#2008-03-17| 855.24
#2008-03-18| 875.47
#2008-03-19| 869.14
#2008-03-20| 854.76
#2008-03-21| .
#2008-03-24| 861.07
#2008-03-25| 893.61
#2008-03-26| 899.17
#2008-03-27| 904.25
#2008-03-28| 903.68
#2008-03-31| 899.89
#2008-04-01| 907.66
#2008-04-02| 925.17
#2008-04-03| 928.76
#2008-04-04| 934.88
#2008-04-07| 942.26
#2008-04-08| 932.90
#2008-04-09| 929.17
#2008-04-10| 930.45
#2008-04-11| 927.14
#2008-04-14| 916.98
#2008-04-15| 920.61
#2008-04-16| 940.42
#2008-04-17| 938.81
#2008-04-18| 942.90
#2008-04-21| 953.42
#2008-04-22| 951.77
#2008-04-23| 951.81
#2008-04-24| 944.58
#2008-04-25| 953.35
#2008-04-28| 958.28
#2008-04-29| 951.29
#2008-04-30| 954.87
#2008-05-01| 950.77
#2008-05-02| 965.20
#2008-05-05| 967.83
#2008-05-06| 970.25
#2008-05-07| 967.09
#2008-05-08| 965.74
#2008-05-09| 956.55
#2008-05-12| 963.16
#2008-05-13| 965.38
#2008-05-14| 968.29
#2008-05-15| 976.94
#2008-05-16| 988.57
#2008-05-19| 995.44
#2008-05-20| 986.48
#2008-05-21| 983.75
#2008-05-22| 980.96
#2008-05-23| 971.82
#2008-05-26| .
#2008-05-27| 960.89
#2008-05-28| 961.26
#2008-05-29| 963.65
#2008-05-30| 969.77
#2008-06-02| 966.78
#2008-06-03| 961.22
#2008-06-04| 954.44
#2008-06-05| 956.17
#2008-06-06| 955.82
#2008-06-09| 945.69
#2008-06-10| 923.75
#2008-06-11| 919.30
#2008-06-12| 910.69
#2008-06-13| 911.73
#2008-06-16| 920.82
#2008-06-17| 927.72
#2008-06-18| 921.88
#2008-06-19| 911.75
#2008-06-20| 902.76
#2008-06-23| 895.22
#2008-06-24| 892.74
#2008-06-25| 898.69
#2008-06-26| 892.58
#2008-06-27| 886.16
#2008-06-30| 889.73
#2008-07-01| 875.34
#2008-07-02| 870.10
#2008-07-03| 863.03
#2008-07-04| .
#2008-07-07| 862.35
#2008-07-08| 850.70
#2008-07-09| 863.70
#2008-07-10| 857.99
#2008-07-11| 852.26
#2008-07-14| 853.48
#2008-07-15| 838.36
#2008-07-16| 837.23
#2008-07-17| 854.89
#2008-07-18| 856.15
#2008-07-21| 865.39
#2008-07-22| 864.62
#2008-07-23| 872.80
#2008-07-24| 865.78
#2008-07-25| 856.54
#2008-07-28| 853.39
#2008-07-29| 845.07
#2008-07-30| 859.29
#2008-07-31| 860.20
#2008-08-01| 848.90
#2008-08-04| 839.59
#2008-08-05| 841.81
#2008-08-06| 849.49
#2008-08-07| 843.86
#2008-08-08| 832.03
#2008-08-11| 838.82
#2008-08-12| 832.85
#2008-08-13| 817.74
#2008-08-14| 821.05
#2008-08-15| 812.98
#2008-08-18| 812.84
#2008-08-19| 795.71
#2008-08-20| 803.27
#2008-08-21| 805.53
#2008-08-22| 808.27
#2008-08-25| 806.61
#2008-08-26| 800.54
#2008-08-27| 806.25
#2008-08-28| 813.67
#2008-08-29| 819.63
#2008-09-01| .
#2008-09-02| 803.81
#2008-09-03| 792.86
#2008-09-04| 773.94
#2008-09-05| 755.18
#2008-09-08| 775.79
#2008-09-09| 760.22
#2008-09-10| 753.37
#2008-09-11| 740.70
#2008-09-12| 759.72
#2008-09-15| 739.25
#2008-09-16| 713.43
#2008-09-17| 703.41
#2008-09-18| 703.02
#2008-09-19| 759.09
#2008-09-22| 763.58
#2008-09-23| 753.97
#2008-09-24| 750.08
#2008-09-25| 756.79
#2008-09-26| 742.65
#2008-09-29| 703.52
#2008-09-30| 694.75
#2008-10-01| 699.59
#2008-10-02| 678.14
#2008-10-03| 679.51
#2008-10-06| 625.21
#2008-10-07| 621.97
#2008-10-08| 583.04
#2008-10-09| 577.70
#2008-10-10| 532.70
#2008-10-13| 573.00
#2008-10-14| 606.76
#2008-10-15| 572.51
#2008-10-16| 533.50
#2008-10-17| 546.83
#2008-10-20| 565.91
#2008-10-21| 562.21
#2008-10-22| 523.72
#2008-10-23| 515.74
#2008-10-24| 486.61
#2008-10-27| 460.12
#2008-10-28| 475.63
#2008-10-29| 514.77
#2008-10-30| 538.54
#2008-10-31| 538.52
#2008-11-03| 547.78
#2008-11-04| 575.53
#2008-11-05| 576.89
#2008-11-06| 538.25
#2008-11-07| 541.29
#2008-11-10| 552.13
#2008-11-11| 524.19
#2008-11-12| 509.08
#2008-11-13| 501.62
#2008-11-14| 507.49
#2008-11-17| 496.98
#2008-11-18| 492.55
#2008-11-19| 478.31
#2008-11-20| 452.52
#2008-11-21| 452.20
#2008-11-24| 482.64
#2008-11-25| 495.35
#2008-11-26| 495.44
#2008-11-27| .
#2008-11-28| 508.64
#2008-12-01| 485.64
#2008-12-02| 483.87
#2008-12-03| 486.53
#2008-12-04| 484.28
#2008-12-05| 472.43
#2008-12-08| 507.80
#2008-12-09| 510.32
#2008-12-10| 520.45
#2008-12-11| 527.01
#2008-12-12| 514.56
#2008-12-15| 526.48
#2008-12-16| 531.57
#2008-12-17| 548.08
#2008-12-18| 550.79
#2008-12-19| 536.52
#2008-12-22| 528.06
#2008-12-23| 525.38
#2008-12-24| 522.83
#2008-12-25| .
#2008-12-26| 524.60
#2008-12-29| 534.86
#2008-12-30| 540.60
#2008-12-31| 538.55
#2009-01-01| .
#2009-01-02| 552.17
#2009-01-05| 556.73
#2009-01-06| 558.19
#2009-01-07| 558.92
#2009-01-08| 553.01
#2009-01-09| 546.04
#2009-01-12| 533.22
#2009-01-13| 519.89
#2009-01-14| 507.12
#2009-01-15| 495.17
#2009-01-16| 506.12
#2009-01-19| .
#2009-01-20| 483.52
#2009-01-21| 481.09
#2009-01-22| 479.98
#2009-01-23| 471.98
#2009-01-26| 487.04
#2009-01-27| 494.29
#2009-01-28| 506.43
#2009-01-29| 500.30
#2009-01-30| 490.98
#2009-02-02| 479.78
#2009-02-03| 489.17
#2009-02-04| 497.85
#2009-02-05| 496.20
#2009-02-06| 506.04
#2009-02-09| 512.92
#2009-02-10| 503.88
#2009-02-11| 498.18
#2009-02-12| 488.47
#2009-02-13| 494.43
#2009-02-16| .
#2009-02-17| 467.69
#2009-02-18| 462.60
#2009-02-19| 466.96
#2009-02-20| 451.61
#2009-02-23| 451.61
#2009-02-24| 446.02
#2009-02-25| 446.76
#2009-02-26| 452.74
#2009-02-27| 447.53
#2009-03-02| 425.22
#2009-03-03| 419.43
#2009-03-04| 430.84
#2009-03-05| 423.35
#2009-03-06| 420.52
#2009-03-09| 415.05
#2009-03-10| 432.19
#2009-03-11| 438.44
#2009-03-12| 438.78
#2009-03-13| 448.64
#2009-03-16| 460.61
#2009-03-17| 462.01
#2009-03-18| 464.59
#2009-03-19| 484.75
#2009-03-20| 478.88
#2009-03-23| 495.78
#2009-03-24| 498.35
#2009-03-25| 500.94
#2009-03-26| 506.49
#2009-03-27| 497.09
#2009-03-30| 474.91
#2009-03-31| 483.98
#2009-04-01| 491.00
#2009-04-02| 518.71
#2009-04-03| 517.12
#2009-04-06| 515.79
#2009-04-07| 509.50
#2009-04-08| 506.78
#2009-04-09| 520.03
#2009-04-10| .
#2009-04-13| 524.80
#2009-04-14| 529.85
#2009-04-15| 526.43
#2009-04-16| 531.97
#2009-04-17| 534.27
#2009-04-20| 519.99
#2009-04-21| 517.54
#2009-04-22| 521.73
#2009-04-23| 526.49
#2009-04-24| 538.43
#2009-04-27| 534.15
#2009-04-28| 524.21
#2009-04-29| 538.40
#2009-04-30| 548.52
#2009-05-01| 549.27
#2009-05-04| 566.80
#2009-05-05| 569.94
#2009-05-06| 575.96
#2009-05-07| 582.01
#2009-05-08| 591.94
#2009-05-11| 590.87
#2009-05-12| 589.74
#2009-05-13| 579.01
#2009-05-14| 574.20
#2009-05-15| 580.60
#2009-05-18| 587.16
#2009-05-19| 602.00
#2009-05-20| 611.46
#2009-05-21| 600.83
#2009-05-22| 606.03
#2009-05-25| .
#2009-05-26| 609.82
#2009-05-27| 615.11
#2009-05-28| 612.58
#2009-05-29| 623.22
#2009-06-01| 640.33
#2009-06-02| 643.71
#2009-06-03| 632.52
#2009-06-04| 630.07
#2009-06-05| 628.83
#2009-06-08| 619.65
#2009-06-09| 624.87
#2009-06-10| 634.62
#2009-06-11| 641.07
#2009-06-12| 638.19
#2009-06-15| 620.50
#2009-06-16| 618.08
#2009-06-17| 608.20
#2009-06-18| 609.57
#2009-06-19| 615.79
#2009-06-22| 602.36
#2009-06-23| 598.23
#2009-06-24| 610.95
#2009-06-25| 609.36
#2009-06-26| 617.83
#2009-06-29| 621.57
#2009-06-30| 618.02
#2009-07-01| 626.84
#2009-07-02| 614.36
#2009-07-03| .
#2009-07-06| 604.08
#2009-07-07| 602.29
#2009-07-08| 592.51
#2009-07-09| 596.53
#2009-07-10| 591.89
#2009-07-13| 592.36
#2009-07-14| 603.48
#2009-07-15| 621.10
#2009-07-16| 626.30
#2009-07-17| 630.23
#2009-07-20| 642.50
#2009-07-21| 649.31
#2009-07-22| 648.89
#2009-07-23| 659.92
#2009-07-24| 661.25
#2009-07-27| 666.43
#2009-07-28| 664.25
#2009-07-29| 659.69
#2009-07-30| 670.83
#2009-07-31| 677.97
#2009-08-03| 694.10
#2009-08-04| 693.11
#2009-08-05| 688.79
#2009-08-06| 689.13
#2009-08-07| 685.88
#2009-08-10| 684.82
#2009-08-11| 678.65
#2009-08-12| 681.47
#2009-08-13| 692.89
#2009-08-14| 689.76
#2009-08-17| 667.16
#2009-08-18| 673.87
#2009-08-19| 675.37
#2009-08-20| 684.86
#2009-08-21| 694.49
#2009-08-24| 704.72
#2009-08-25| 705.89
#2009-08-26| 700.86
#2009-08-27| 697.37
#2009-08-28| 707.76
#2009-08-31| 701.59
#2009-09-01| 694.51
#2009-09-02| 686.76
#2009-09-03| 689.42
#2009-09-04| 696.60
#2009-09-07| .
#2009-09-08| 719.53
#2009-09-09| 723.05
#2009-09-10| 727.23
#2009-09-11| 733.62
#2009-09-14| 728.19
#2009-09-15| 729.76
#2009-09-16| 743.54
#2009-09-17| 750.14
#2009-09-18| 746.11
#2009-09-21| 738.18
#2009-09-22| 748.90
#2009-09-23| 748.44
#2009-09-24| 736.69
#2009-09-25| 733.12
#2009-09-28| 735.39
#2009-09-29| 736.29
#2009-09-30| 739.45
#2009-10-01| 728.34
#2009-10-02| 716.12
#2009-10-05| 720.24
#2009-10-06| 738.27
#2009-10-07| 738.78
#2009-10-08| 750.98
#2009-10-09| 751.34
#2009-10-12| 756.03
#2009-10-13| 753.96
#2009-10-14| 768.78
#2009-10-15| 771.21
#2009-10-16| 763.67
#2009-10-19| 774.39
#2009-10-20| 772.57
#2009-10-21| 773.92
#2009-10-22| 767.22
#2009-10-23| 765.65
#2009-10-26| 757.92
#2009-10-27| 747.92
#2009-10-28| 730.60
#2009-10-29| 738.54
#2009-10-30| 730.83
#2009-11-02| 729.97
#2009-11-03| 721.38
#2009-11-04| 736.57
#2009-11-05| 740.31
#2009-11-06| 744.26
#2009-11-09| 762.20
#2009-11-10| 761.87
#2009-11-11| 766.75
#2009-11-12| 760.45
#2009-11-13| 763.93
#2009-11-16| 776.77
#2009-11-17| 770.00
#2009-11-18| 772.97
#2009-11-19| 758.49
#2009-11-20| 753.65
#2009-11-23| 768.86
#2009-11-24| 762.35
#2009-11-25| 771.09
#2009-11-26| .
#2009-11-27| 747.70
#2009-11-30| 752.22
#2009-12-01| 771.61
#2009-12-02| 775.10
#2009-12-03| 776.86
#2009-12-04| 772.08
#2009-12-07| 769.14
#2009-12-08| 759.04
#2009-12-09| 753.30
#2009-12-10| 755.76
#2009-12-11| 756.74
#2009-12-14| 762.79
#2009-12-15| 758.09
#2009-12-16| 764.37
#2009-12-17| 747.92
#2009-12-18| 742.68
#2009-12-21| 747.52
#2009-12-22| 750.43
#2009-12-23| 757.88
#2009-12-24| 762.46
#2009-12-25| .
#2009-12-28| 767.21
#2009-12-29| 769.94
#2009-12-30| 763.47
#2009-12-31| 768.22
#2010-01-01| .
#2010-01-04| 782.12
#2010-01-05| 785.83
#2010-01-06| 787.35
#2010-01-07| 783.51
#2010-01-08| 787.14
#2010-01-11| 797.17
#2010-01-12| 792.70
#2010-01-13| 788.67
#2010-01-14| 793.76
#2010-01-15| 787.33
#2010-01-18| .
#2010-01-19| 788.91
#2010-01-20| 773.56
#2010-01-21| 763.25
#2010-01-22| 755.81
#2010-01-25| 751.72
#2010-01-26| 744.87
#2010-01-27| 737.58
#2010-01-28| 734.88
#2010-01-29| 730.64
#2010-02-01| 733.10
#2010-02-02| 742.19
#2010-02-03| 741.93
#2010-02-04| 722.32
#2010-02-05| 704.72
#2010-02-08| 705.67
#2010-02-09| 710.16
#2010-02-10| 712.72
#2010-02-11| 716.06
#2010-02-12| 716.08
#2010-02-15| .
#2010-02-16| 725.82
#2010-02-17| 734.41
#2010-02-18| 735.35
#2010-02-19| 728.40
#2010-02-22| 735.68
#2010-02-23| 730.93
#2010-02-24| 729.09
#2010-02-25| 719.23
#2010-02-26| 730.10
#2010-03-01| 734.45
#2010-03-02| 744.08
#2010-03-03| 753.03
#2010-03-04| 748.73
#2010-03-05| 758.22
#2010-03-08| 764.22
#2010-03-09| 762.59
#2010-03-10| 767.83
#2010-03-11| 767.11
#2010-03-12| 772.42
#2010-03-15| 765.03
#2010-03-16| 773.57
#2010-03-17| 781.53
#2010-03-18| 775.85
#2010-03-19| 772.76
#2010-03-22| 770.65
#2010-03-23| 774.68
#2010-03-24| 767.47
#2010-03-25| 770.12
#2010-03-26| 771.62
#2010-03-29| 778.34
#2010-03-30| 779.73
#2010-03-31| 781.45
#2010-04-01| 791.92
#2010-04-02| .
#2010-04-05| 793.89
#2010-04-06| 794.45
#2010-04-07| 794.12
#2010-04-08| 788.98
#2010-04-09| 798.35
#2010-04-12| 802.45
#2010-04-13| 797.46
#2010-04-14| 806.46
#2010-04-15| 808.33
#2010-04-16| 795.86
#2010-04-19| 785.30
#2010-04-20| 793.48
#2010-04-21| 792.25
#2010-04-22| 783.57
#2010-04-23| 786.87
#2010-04-26| 794.55
#2010-04-27| 780.08
#2010-04-28| 765.63
#2010-04-29| 773.75
#2010-04-30| 775.61
#2010-05-03| 769.94
#2010-05-04| 750.96
#2010-05-05| 737.94
#2010-05-06| 721.55
#2010-05-07| 700.85
#2010-05-10| 737.85
#2010-05-11| 730.13
#2010-05-12| 737.83
#2010-05-13| 740.04
#2010-05-14| 719.83
#2010-05-17| 708.02
#2010-05-18| 712.37
#2010-05-19| 693.29
#2010-05-20| 677.85
#2010-05-21| 681.02
#2010-05-24| 679.91
#2010-05-25| 657.21
#2010-05-26| 670.84
#2010-05-27| 688.58
#2010-05-28| 693.49
#2010-05-31| .
#2010-06-01| 690.41
#2010-06-02| 687.60
#2010-06-03| 699.63
#2010-06-04| 686.01
#2010-06-07| 670.60
#2010-06-08| 669.52
#2010-06-09| 678.63
#2010-06-10| 690.05
#2010-06-11| 694.48
#2010-06-14| 708.30
#2010-06-15| 713.85
#2010-06-16| 717.82
#2010-06-17| 719.77
#2010-06-18| 723.02
#2010-06-21| 735.31
#2010-06-22| 727.05
#2010-06-23| 718.19
#2010-06-24| 712.71
#2010-06-25| 707.90
#2010-06-28| 713.32
#2010-06-29| 690.84
#2010-06-30| 688.41
#2010-07-01| 683.20
#2010-07-02| 686.69
#2010-07-05| .
#2010-07-06| 701.70
#2010-07-07| 705.57
#2010-07-08| 715.60
#2010-07-09| 720.75
#2010-07-12| 720.80
#2010-07-13| 730.90
#2010-07-14| 735.50
#2010-07-15| 734.05
#2010-07-16| 725.35
#2010-07-19| 720.70
#2010-07-20| 720.48
#2010-07-21| 724.68
#2010-07-22| 736.12
#2010-07-23| 740.39
#2010-07-26| 746.99
#2010-07-27| 750.02
#2010-07-28| 751.99
#2010-07-29| 754.06
#2010-07-30| 750.35
#2010-08-02| 769.35
#2010-08-03| 772.01
#2010-08-04| 768.99
#2010-08-05| 770.10
#2010-08-06| 771.18
#2010-08-09| 775.35
#2010-08-10| 763.26
#2010-08-11| 743.33
#2010-08-12| 738.35
#2010-08-13| 739.06
#2010-08-16| 742.38
#2010-08-17| 750.18
#2010-08-18| 750.36
#2010-08-19| 746.95
#2010-08-20| 735.05
#2010-08-23| 736.32
#2010-08-24| 727.51
#2010-08-25| 719.07
#2010-08-26| 727.17
#2010-08-27| 730.98
#2010-08-30| 733.66
#2010-08-31| 730.54
#2010-09-01| 749.55
#2010-09-02| 753.16
#2010-09-03| 759.84
#2010-09-06| .
#2010-09-07| 758.66
#2010-09-08| 760.39
#2010-09-09| 766.85
#2010-09-10| 767.33
#2010-09-13| 780.46
#2010-09-14| 784.83
#2010-09-15| 784.59
#2010-09-16| 781.27
#2010-09-17| 781.05
#2010-09-20| 789.41
#2010-09-21| 788.90
#2010-09-22| 793.22
#2010-09-23| 790.12
#2010-09-24| 799.61
#2010-09-27| 801.92
#2010-09-28| 803.36
#2010-09-29| 806.29
#2010-09-30| 804.59
#2010-10-01| 809.12
#2010-10-04| 805.90
#2010-10-05| 818.49
#2010-10-06| 827.13
#2010-10-07| 828.03
#2010-10-08| 827.47
#2010-10-11| 829.59
#2010-10-12| 823.65
#2010-10-13| 837.67
#2010-10-14| 845.28
#2010-10-15| 840.44
#2010-10-18| 838.74
#2010-10-19| 826.73
#2010-10-20| 834.23
#2010-10-21| 837.81
#2010-10-22| 834.16
#2010-10-25| 841.30
#2010-10-26| 835.78
#2010-10-27| 823.97
#2010-10-28| 831.28
#2010-10-29| 832.88
#2010-11-01| 836.88
#2010-11-02| 843.82
#2010-11-03| 843.97
#2010-11-04| 864.99
#2010-11-05| 864.79
#2010-11-08| 862.24
#2010-11-09| 864.55
#2010-11-10| 852.40
#2010-11-11| 850.66
#2010-11-12| 842.56
#2010-11-15| 841.02
#2010-11-16| 825.24
#2010-11-17| 825.74
#2010-11-18| 839.49
#2010-11-19| 839.20
#2010-11-22| 836.68
#2010-11-23| 819.89
#2010-11-24| 823.82
#2010-11-25| .
#2010-11-26| 813.98
#2010-11-29| 805.65
#2010-11-30| 801.90
#2010-12-01| 816.67
#2010-12-02| 832.92
#2010-12-03| 841.77
#2010-12-06| 840.74
#2010-12-07| 845.95
#2010-12-08| 838.25
#2010-12-09| 840.36
#2010-12-10| 841.86
#2010-12-13| 851.97
#2010-12-14| 854.75
#2010-12-15| 848.39
#2010-12-16| 843.30
#2010-12-17| 841.13
#2010-12-20| 840.53
#2010-12-21| 850.66
#2010-12-22| 851.50
#2010-12-23| 852.47
#2010-12-24| .
#2010-12-27| 851.09
#2010-12-28| 853.35
#2010-12-29| 858.49
#2010-12-30| 859.06
#2010-12-31| 863.80
#2011-01-03| 867.21
#2011-01-04| 869.20
#2011-01-05| 861.34
#2011-01-06| 859.66
#2011-01-07| 856.67
#2011-01-10| 849.41
#2011-01-11| 855.29
#2011-01-12| 869.48
#2011-01-13| 876.95
#2011-01-14| 875.46
#2011-01-17| .
#2011-01-18| 880.97
#2011-01-19| 880.47
#2011-01-20| 864.50
#2011-01-21| 869.35
#2011-01-24| 874.74
#2011-01-25| 872.89
#2011-01-26| 879.11
#2011-01-27| 880.14
#2011-01-28| 869.83
#2011-01-31| 869.32
#2011-02-01| 882.27
#2011-02-02| 887.03
#2011-02-03| 882.71
#2011-02-04| 882.09
#2011-02-07| 885.51
#2011-02-08| 890.07
#2011-02-09| 884.11
#2011-02-10| 874.88
#2011-02-11| 874.92
#2011-02-14| 880.20
#2011-02-15| 881.57
#2011-02-16| 885.97
#2011-02-17| 891.89
#2011-02-18| 895.60
#2011-02-21| .
#2011-02-22| 881.29
#2011-02-23| 876.30
#2011-02-24| 872.26
#2011-02-25| 881.79
#2011-02-28| 890.53
#2011-03-01| 891.43
#2011-03-02| 888.04
#2011-03-03| 893.82
#2011-03-04| 897.12
#2011-03-07| 892.03
#2011-03-08| 889.80
#2011-03-09| 889.77
#2011-03-10| 872.96
#2011-03-11| 868.41
#2011-03-14| 861.60
#2011-03-15| 836.18
#2011-03-16| 836.54
#2011-03-17| 846.59
#2011-03-18| 852.90
#2011-03-21| 866.13
#2011-03-22| 873.06
#2011-03-23| 872.65
#2011-03-24| 881.31
#2011-03-25| 883.06
#2011-03-28| 879.71
#2011-03-29| 879.48
#2011-03-30| 890.43
#2011-03-31| 892.68
#2011-04-01| 899.09
#2011-04-04| 904.96
#2011-04-05| 903.98
#2011-04-06| 909.88
#2011-04-07| 906.92
#2011-04-08| 916.22
#2011-04-11| 913.84
#2011-04-12| 900.12
#2011-04-13| 906.45
#2011-04-14| 903.63
#2011-04-15| 902.53
#2011-04-18| 885.22
#2011-04-19| 890.24
#2011-04-20| 912.53
#2011-04-21| 921.94
#2011-04-22| .
#2011-04-25| 919.38
#2011-04-26| 922.76
#2011-04-27| 923.26
#2011-04-28| 933.63
#2011-04-29| 936.46
#2011-05-02| 941.09
#2011-05-03| 930.70
#2011-05-04| 921.28
#2011-05-05| 909.69
#2011-05-06| 912.30
#2011-05-09| 903.96
#2011-05-10| 912.07
#2011-05-11| 911.08
#2011-05-12| 898.30
#2011-05-13| 896.17
#2011-05-16| 892.55
#2011-05-17| 885.05
#2011-05-18| 893.42
#2011-05-19| 895.95
#2011-05-20| 892.28
#2011-05-23| 872.57
#2011-05-24| 877.51
#2011-05-25| 878.44
#2011-05-26| 884.94
#2011-05-27| 896.70
#2011-05-30| .
#2011-05-31| 910.00
#2011-06-01| 906.59
#2011-06-02| 896.20
#2011-06-03| 896.65
#2011-06-06| 892.26
#2011-06-07| 895.57
#2011-06-08| 886.46
#2011-06-09| 887.25
#2011-06-10| 874.49
#2011-06-13| 873.53
#2011-06-14| 884.79
#2011-06-15| 872.80
#2011-06-16| 857.77
#2011-06-17| 862.75
#2011-06-20| 859.04
#2011-06-21| 872.80
#2011-06-22| 874.92
#2011-06-23| 856.36
#2011-06-24| 859.88
#2011-06-27| 860.09
#2011-06-28| 868.08
#2011-06-29| 882.68
#2011-06-30| 896.13
#2011-07-01| 901.40
#2011-07-04| .
#2011-07-05| 906.35
#2011-07-06| 900.25
#2011-07-07| 905.46
#2011-07-08| 899.85
#2011-07-11| 879.40
#2011-07-12| 870.49
#2011-07-13| 885.09
#2011-07-14| 879.75
#2011-07-15| 877.79
#2011-07-18| 864.79
#2011-07-19| 875.39
#2011-07-20| 884.81
#2011-07-21| 896.74
#2011-07-22| 903.07
#2011-07-25| 898.38
#2011-07-26| 903.77
#2011-07-27| 892.73
#2011-07-28| 887.75
#2011-07-29| 883.80
#2011-08-01| 879.31
#2011-08-02| 863.74
#2011-08-03| 849.78
#2011-08-04| 820.44
#2011-08-05| 800.81
#2011-08-08| 769.32
#2011-08-09| 770.43
#2011-08-10| 763.53
#2011-08-11| 775.68
#2011-08-12| 787.05
#2011-08-15| 803.24
#2011-08-16| 801.50
#2011-08-17| 806.28
#2011-08-18| 774.80
#2011-08-19| 762.22
#2011-08-22| 761.47
#2011-08-23| 772.34
#2011-08-24| 774.15
#2011-08-25| 768.80
#2011-08-26| 768.25
#2011-08-29| 785.87
#2011-08-30| 791.01
#2011-08-31| 807.04
#2011-09-01| 807.15
#2011-09-02| 791.57
#2011-09-05| .
#2011-09-06| 756.61
#2011-09-07| 775.80
#2011-09-08| 779.04
#2011-09-09| 755.53
#2011-09-12| 734.68
#2011-09-13| 739.90
#2011-09-14| 740.41
#2011-09-15| 756.82
#2011-09-16| 762.55
#2011-09-19| 743.19
#2011-09-20| 750.37
#2011-09-21| 740.76
#2011-09-22| 699.51
#2011-09-23| 697.61
#2011-09-26| 697.31
#2011-09-27| 730.08
#2011-09-28| 724.68
#2011-09-29| 728.22
#2011-09-30| 713.79
#2011-10-03| 695.49
#2011-10-04| 678.61
#2011-10-05| 691.67
#2011-10-06| 714.12
#2011-10-07| 724.93
#2011-10-10| 738.82
#2011-10-11| 743.61
#2011-10-12| 757.60
#2011-10-13| 753.41
#2011-10-14| 761.68
#2011-10-17| 759.74
#2011-10-18| 750.48
#2011-10-19| 757.38
#2011-10-20| 741.97
#2011-10-21| 759.97
#2011-10-24| 774.75
#2011-10-25| 772.51
#2011-10-26| 771.85
#2011-10-27| 807.92
#2011-10-28| 814.57
#2011-10-31| 791.18
#2011-11-01| 760.50
#2011-11-02| 768.05
#2011-11-03| 773.60
#2011-11-04| 776.21
#2011-11-07| 774.55
#2011-11-08| 778.40
#2011-11-09| 764.42
#2011-11-10| 753.22
#2011-11-11| 771.05
#2011-11-14| 766.83
#2011-11-15| 759.02
#2011-11-16| 755.86
#2011-11-17| 748.18
#2011-11-18| 739.75
#2011-11-21| 719.53
#2011-11-22| 718.22
#2011-11-23| 702.31
#2011-11-24| .
#2011-11-25| 697.72
#2011-11-28| 720.44
#2011-11-29| 727.50
#2011-11-30| 750.89
#2011-12-01| 757.81
#2011-12-02| 761.72
#2011-12-05| 767.95
#2011-12-06| 759.49
#2011-12-07| 763.01
#2011-12-08| 751.26
#2011-12-09| 750.88
#2011-12-12| 739.55
#2011-12-13| 734.10
#2011-12-14| 718.07
#2011-12-15| 718.74
#2011-12-16| 721.75
#2011-12-19| 714.91
#2011-12-20| 728.05
#2011-12-21| 730.26
#2011-12-22| 735.11
#2011-12-23| 739.93
#2011-12-26| .
#2011-12-27| 740.36
#2011-12-28| 730.98
#2011-12-29| 733.98
#2011-12-30| 741.74
#2012-01-02| .
#2012-01-03| 760.48
#2012-01-04| 757.15
#2012-01-05| 747.88
#2012-01-06| 743.12
#2012-01-09| 743.43
#2012-01-10| 756.71
#2012-01-11| 753.16
#2012-01-12| 755.88
#2012-01-13| 752.54
#2012-01-16| .
#2012-01-17| 765.03
#2012-01-18| 770.15
#2012-01-19| 780.11
#2012-01-20| 782.92
#2012-01-23| 790.49
#2012-01-24| 785.29
#2012-01-25| 786.38
#2012-01-26| 800.56
#2012-01-27| 797.48
#2012-01-30| 789.55
#2012-01-31| 794.78
#2012-02-01| 807.42
#2012-02-02| 811.96
#2012-02-03| 817.36
#2012-02-06| 816.98
#2012-02-07| 820.59
#2012-02-08| 824.23
#2012-02-09| 826.21
#2012-02-10| 812.81
#2012-02-13| 820.02
#2012-02-14| 814.14
#2012-02-15| 820.86
#2012-02-16| 817.17
#2012-02-17| 826.48
#2012-02-20| .
#2012-02-21| 833.55
#2012-02-22| 830.06
#2012-02-23| 831.18
#2012-02-24| 837.98
#2012-02-27| 832.62
#2012-02-28| 837.95
#2012-02-29| 839.41
#2012-03-01| 840.41
#2012-03-02| 837.25
#2012-03-05| 830.64
#2012-03-06| 809.38
#2012-03-07| 809.76
#2012-03-08| 825.86
#2012-03-09| 826.68
#2012-03-12| 822.65
#2012-03-13| 832.70
#2012-03-14| 830.97
#2012-03-15| 835.05
#2012-03-16| 840.20
#2012-03-19| 841.62
#2012-03-20| 832.72
#2012-03-21| 829.53
#2012-03-22| 824.41
#2012-03-23| 826.71
#2012-03-26| 832.86
#2012-03-27| 835.76
#2012-03-28| 828.56
#2012-03-29| 820.27
#2012-03-30| 826.35
#2012-04-02| 834.87
#2012-04-03| 832.29
#2012-04-04| 811.04
#2012-04-05| 809.90
#2012-04-06| .
#2012-04-09| 805.59
#2012-04-10| 794.43
#2012-04-11| 796.98
#2012-04-12| 807.51
#2012-04-13| 800.60
#2012-04-16| 798.47
#2012-04-17| 808.50
#2012-04-18| 808.55
#2012-04-19| 807.05
#2012-04-20| 810.31
#2012-04-23| 795.68
#2012-04-24| 801.85
#2012-04-25| 806.66
#2012-04-26| 810.83
#2012-04-27| 815.53
#2012-04-30| 815.28
#2012-05-01| 814.81
#2012-05-02| 812.05
#2012-05-03| 809.28
#2012-05-04| 798.49
#2012-05-07| 792.46
#2012-05-08| 782.86
#2012-05-09| 775.25
#2012-05-10| 779.02
#2012-05-11| 776.98
#2012-05-14| 762.23
#2012-05-15| 754.94
#2012-05-16| 744.69
#2012-05-17| 740.59
#2012-05-18| 729.97
#2012-05-21| 734.27
#2012-05-22| 743.87
#2012-05-23| 725.59
#2012-05-24| 730.08
#2012-05-25| 728.76
#2012-05-28| .
#2012-05-29| 739.04
#2012-05-30| 725.25
#2012-05-31| 723.08
#2012-06-01| 712.14
#2012-06-04| 708.64
#2012-06-05| 712.67
#2012-06-06| 727.37
#2012-06-07| 737.01
#2012-06-08| 728.39
#2012-06-11| 733.73
#2012-06-12| 733.62
#2012-06-13| 737.75
#2012-06-14| 735.81
#2012-06-15| 744.30
#2012-06-18| 747.66
#2012-06-19| 758.57
#2012-06-20| 763.12
#2012-06-21| 752.35
#2012-06-22| 743.28
#2012-06-25| 733.43
#2012-06-26| 733.05
#2012-06-27| 740.34
#2012-06-28| 738.50
#2012-06-29| 764.95
#2012-07-02| 768.84
#2012-07-03| 778.93
#2012-07-04| .
#2012-07-05| 772.80
#2012-07-06| 763.81
#2012-07-09| 757.99
#2012-07-10| 758.21
#2012-07-11| 757.95
#2012-07-12| 746.12
#2012-07-13| 756.41
#2012-07-16| 758.03
#2012-07-17| 758.46
#2012-07-18| 763.91
#2012-07-19| 772.97
#2012-07-20| 762.86
#2012-07-23| 744.39
#2012-07-24| 740.86
#2012-07-25| 739.49
#2012-07-26| 757.12
#2012-07-27| 771.62
#2012-07-30| 777.35
#2012-07-31| 777.98
#2012-08-01| 778.37
#2012-08-02| 768.18
#2012-08-03| 782.29
#2012-08-06| 791.68
#2012-08-07| 796.70
#2012-08-08| 796.71
#2012-08-09| 799.87
#2012-08-10| 798.74
#2012-08-13| 796.48
#2012-08-14| 798.83
#2012-08-15| 796.95
#2012-08-16| 803.03
#2012-08-17| 803.61
#2012-08-20| 802.89
#2012-08-21| 810.54
#2012-08-22| 803.66
#2012-08-23| 807.39
#2012-08-24| 802.00
#2012-08-27| 802.27
#2012-08-28| 799.63
#2012-08-29| 797.30
#2012-08-30| 789.49
#2012-08-31| 794.38
#2012-09-03| .
#2012-09-04| 790.76
#2012-09-05| 788.67
#2012-09-06| 801.76
#2012-09-07| 816.61
#2012-09-10| 815.47
#2012-09-11| 819.44
#2012-09-12| 824.15
#2012-09-13| 826.17
#2012-09-14| 848.30
#2012-09-17| 845.32
#2012-09-18| 839.76
#2012-09-19| 843.61
#2012-09-20| 835.33
#2012-09-21| 841.10
#2012-09-24| 835.99
#2012-09-25| 838.54
#2012-09-26| 823.52
#2012-09-27| 829.20
#2012-09-28| 825.09
#2012-10-01| 831.64
#2012-10-02| 832.04
#2012-10-03| 828.12
#2012-10-04| 833.85
#2012-10-05| 840.68
#2012-10-08| 832.38
#2012-10-09| 826.31
#2012-10-10| 821.46
#2012-10-11| 825.97
#2012-10-12| 825.42
#2012-10-15| 826.45
#2012-10-16| 837.85
#2012-10-17| 847.00
#2012-10-18| 848.87
#2012-10-19| 841.62
#2012-10-22| 840.27
#2012-10-23| 827.03
#2012-10-24| 827.68
#2012-10-25| 830.81
#2012-10-26| 827.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 829.39
#2012-11-01| 834.17
#2012-11-02| 834.61
#2012-11-05| 829.76
#2012-11-06| 833.57
#2012-11-07| 828.06
#2012-11-08| 821.62
#2012-11-09| 819.01
#2012-11-12| 817.04
#2012-11-13| 815.95
#2012-11-14| 810.64
#2012-11-15| 807.10
#2012-11-16| 801.82
#2012-11-19| 818.42
#2012-11-20| 818.68
#2012-11-21| 820.36
#2012-11-22| .
#2012-11-23| 835.56
#2012-11-26| 834.55
#2012-11-27| 835.19
#2012-11-28| 833.20
#2012-11-29| 843.65
#2012-11-30| 844.97
#2012-12-03| 848.10
#2012-12-04| 848.89
#2012-12-05| 851.35
#2012-12-06| 853.84
#2012-12-07| 854.07
#2012-12-10| 855.59
#2012-12-11| 860.77
#2012-12-12| 864.90
#2012-12-13| 865.43
#2012-12-14| 866.42
#2012-12-17| 867.60
#2012-12-18| 873.66
#2012-12-19| 881.37
#2012-12-20| 880.37
#2012-12-21| 874.09
#2012-12-24| 873.46
#2012-12-25| 874.50
#2012-12-26| 875.47
#2012-12-27| 877.34
#2012-12-28| 876.69
#2012-12-31| 876.84
#2013-01-01| 877.02
#2013-01-02| 893.03
#2013-01-03| 892.40
#2013-01-04| 893.17
#2013-01-07| 892.10
#2013-01-08| 888.13
#2013-01-09| 891.45
#2013-01-10| 898.27
#2013-01-11| 900.96
#2013-01-14| 901.82
#2013-01-15| 901.87
#2013-01-16| 898.00
#2013-01-17| 902.02
#2013-01-18| 902.91
#2013-01-21| 903.84
#2013-01-22| 904.50
#2013-01-23| 902.68
#2013-01-24| 904.81
#2013-01-25| 909.37
#2013-01-28| 906.55
#2013-01-29| 912.30
#2013-01-30| 913.73
#2013-01-31| 911.42
#2013-02-01| 917.02
#2013-02-04| 907.88
#2013-02-05| 904.91
#2013-02-06| 906.59
#2013-02-07| 900.53
#2013-02-08| 905.12
#2013-02-11| 900.41
#2013-02-12| 907.72
#2013-02-13| 909.44
#2013-02-14| 906.54
#2013-02-15| 903.26
#2013-02-18| 904.17
#2013-02-19| 910.59
#2013-02-20| 911.29
#2013-02-21| 894.45
#2013-02-22| 898.27
#2013-02-25| 901.10
#2013-02-26| 888.73
#2013-02-27| 893.88
#2013-02-28| 901.97
#2013-03-01| 896.35
#2013-03-04| 894.37
#2013-03-05| 904.10
#2013-03-06| 907.63
#2013-03-07| 908.85
#2013-03-08| 910.81
#2013-03-11| 913.96
#2013-03-12| 913.30
#2013-03-13| 907.37
#2013-03-14| 913.15
#2013-03-15| 917.30
#2013-03-18| 905.81
#2013-03-19| 902.04
#2013-03-20| 905.20
#2013-03-21| 902.77
#2013-03-22| 902.06
#2013-03-25| 900.15
#2013-03-26| 901.91
#2013-03-27| 899.61
#2013-03-28| 902.69
#2013-03-29| 903.05
#2013-04-01| 899.82
#2013-04-02| 903.67
#2013-04-03| 901.10
#2013-04-04| 892.99
#2013-04-05| 891.32
#2013-04-08| 894.01
#2013-04-09| 899.76
#2013-04-10| 912.16
#2013-04-11| 921.26
#2013-04-12| 915.41
#2013-04-15| 905.24
#2013-04-16| 902.85
#2013-04-17| 894.12
#2013-04-18| 891.61
#2013-04-19| 896.09
#2013-04-22| 897.78
#2013-04-23| 906.64
#2013-04-24| 915.45
#2013-04-25| 923.26
#2013-04-26| 922.67
#2013-04-29| 929.33
#2013-04-30| 937.57
#2013-05-01| 935.25
#2013-05-02| 931.09
#2013-05-03| 937.17
#2013-05-06| 935.92
#2013-05-07| 943.68
#2013-05-08| 954.29
#2013-05-09| 949.52
#2013-05-10| 943.96
#2013-05-13| 944.38
#2013-05-14| 946.04
#2013-05-15| 947.27
#2013-05-16| 949.07
#2013-05-17| 945.80
#2013-05-20| 952.78
#2013-05-21| 953.27
#2013-05-22| 952.97
#2013-05-23| 930.74
#2013-05-24| 930.99
#2013-05-27| 928.29
#2013-05-28| 931.72
#2013-05-29| 927.73
#2013-05-30| 926.47
#2013-05-31| 916.36
#2013-06-03| 910.92
#2013-06-04| 917.65
#2013-06-05| 906.01
#2013-06-06| 898.97
#2013-06-07| 903.70
#2013-06-10| 905.37
#2013-06-11| 899.83
#2013-06-12| 900.99
#2013-06-13| 893.69
#2013-06-14| 900.18
#2013-06-17| 908.47
#2013-06-18| 907.50
#2013-06-19| 909.39
#2013-06-20| 869.19
#2013-06-21| 862.62
#2013-06-24| 847.74
#2013-06-25| 852.96
#2013-06-26| 862.10
#2013-06-27| 871.42
#2013-06-28| 876.24
#2013-07-01| 883.51
#2013-07-02| 882.69
#2013-07-03| 873.64
#2013-07-04| 883.66
#2013-07-05| 875.50
#2013-07-08| 877.60
#2013-07-09| 884.23
#2013-07-10| 889.41
#2013-07-11| 908.03
#2013-07-12| 907.60
#2013-07-15| 910.40
#2013-07-16| 913.60
#2013-07-17| 915.24
#2013-07-18| 918.97
#2013-07-19| 919.00
#2013-07-22| 925.39
#2013-07-23| 929.03
#2013-07-24| 930.41
#2013-07-25| 925.73
#2013-07-26| 923.38
#2013-07-29| 917.25
#2013-07-30| 918.00
#2013-07-31| 914.31
#2013-08-01| 922.48
#2013-08-02| 930.67
#2013-08-05| 928.64
#2013-08-06| 929.17
#2013-08-07| 922.10
#2013-08-08| 929.52
#2013-08-09| 932.57
#2013-08-12| 931.83
#2013-08-13| 934.57
#2013-08-14| 940.05
#2013-08-15| 931.09
#2013-08-16| 934.16
#2013-08-19| 928.93
#2013-08-20| 921.87
#2013-08-21| 914.15
#2013-08-22| 914.50
#2013-08-23| 924.43
#2013-08-26| 923.27
#2013-08-27| 912.05
#2013-08-28| 904.01
#2013-08-29| 905.33
#2013-08-30| 900.97
#2013-09-02| 912.25
#2013-09-03| 913.03
#2013-09-04| 917.92
#2013-09-05| 920.26
#2013-09-06| 926.84
#2013-09-09| 936.32
#2013-09-10| 947.57
#2013-09-11| 951.82
#2013-09-12| 951.47
#2013-09-13| 949.35
#2013-09-16| 961.57
#2013-09-17| 958.48
#2013-09-18| 962.73
#2013-09-19| 981.01
#2013-09-20| 975.19
#2013-09-23| 973.92
#2013-09-24| 972.59
#2013-09-25| 972.20
#2013-09-26| 972.10
#2013-09-27| 973.12
#2013-09-30| 963.88
#2013-10-01| 969.09
#2013-10-02| 967.54
#2013-10-03| 968.58
#2013-10-04| 967.82
#2013-10-07| 963.16
#2013-10-08| 961.48
#2013-10-09| 957.05
#2013-10-10| 967.72
#2013-10-11| 976.10
#2013-10-14| 978.07
#2013-10-15| 980.74
#2013-10-16| 981.81
#2013-10-17| 993.50
#2013-10-18|1001.45
#2013-10-21|1003.32
#2013-10-22|1010.44
#2013-10-23|1003.30
#2013-10-24|1006.36
#2013-10-25|1002.10
#2013-10-28|1004.71
#2013-10-29|1004.86
#2013-10-30|1008.12
#2013-10-31|1000.34
#2013-11-01| 991.36
#2013-11-04| 994.13
#2013-11-05| 989.95
#2013-11-06| 995.44
#2013-11-07| 986.62
#2013-11-08| 980.02
#2013-11-11| 982.49
#2013-11-12| 981.66
#2013-11-13| 975.20
#2013-11-14| 985.29
#2013-11-15| 993.02
#2013-11-18|1002.56
#2013-11-19| 997.98
#2013-11-20| 994.78
#2013-11-21| 989.35
#2013-11-22| 992.99
#2013-11-25| 995.20
#2013-11-26| 992.21
#2013-11-27| 993.60
#2013-11-28| 998.64
#2013-11-29|1000.15
#2013-12-02| 994.06
#2013-12-03| 986.39
#2013-12-04| 977.12
#2013-12-05| 975.28
#2013-12-06| 980.84
#2013-12-09| 986.52
#2013-12-10| 985.67
#2013-12-11| 979.64
#2013-12-12| 968.35
#2013-12-13| 966.82
#2013-12-16| 972.12
#2013-12-17| 968.90
#2013-12-18| 976.50
#2013-12-19| 981.82
#2013-12-20| 985.14
#2013-12-23| 992.48
#2013-12-24| 992.71
#2013-12-25| 992.73
#2013-12-26| 994.97
#2013-12-27|1004.50
#2013-12-30|1007.68
#2013-12-31|1009.15
#2014-01-01|1009.18
#2014-01-02| 998.65
#2014-01-03| 997.86
#2014-01-06| 993.90
#2014-01-07| 994.57
#2014-01-08| 997.70
#2014-01-09| 991.70
#2014-01-10|1000.00
#2014-01-13|1003.41
#2014-01-14| 999.40
#2014-01-15|1003.69
#2014-01-16|1003.29
#2014-01-17|1004.31
#2014-01-20|1003.66
#2014-01-21|1003.48
#2014-01-22|1006.19
#2014-01-23|1000.39
#2014-01-24| 983.36
#2014-01-27| 970.18
#2014-01-28| 971.93
#2014-01-29| 973.90
#2014-01-30| 967.31
#2014-01-31| 963.78
#2014-02-03| 954.80
#2014-02-04| 944.18
#2014-02-05| 948.45
#2014-02-06| 961.39
#2014-02-07| 971.02
#2014-02-10| 974.27
#2014-02-11| 984.69
#2014-02-12| 990.26
#2014-02-13| 988.89
#2014-02-14| 994.16
#2014-02-17| 999.47
#2014-02-18|1004.01
#2014-02-19|1004.77
#2014-02-20| 998.34
#2014-02-21|1005.98
#2014-02-24|1009.09
#2014-02-25|1011.16
#2014-02-26|1006.54
#2014-02-27|1007.21
#2014-02-28|1013.15
#2014-03-03| 995.84
#2014-03-04|1006.40
#2014-03-05|1009.05
#2014-03-06|1017.69
#2014-03-07|1011.78
#2014-03-10|1005.24
#2014-03-11|1005.94
#2014-03-12| 996.64
#2014-03-13| 992.98
#2014-03-14| 982.88
#2014-03-17| 989.10
#2014-03-18| 996.17
#2014-03-19| 994.27
#2014-03-20| 982.81
#2014-03-21| 985.38
#2014-03-24| 984.10
#2014-03-25| 991.45
#2014-03-26| 999.13
#2014-03-27|1002.27
#2014-03-28|1008.93
#2014-03-31|1016.22
#2014-04-01|1020.95
#2014-04-02|1023.40
#2014-04-03|1021.63
#2014-04-04|1025.34
#2014-04-07|1018.56
#2014-04-08|1020.23
#2014-04-09|1022.91
#2014-04-10|1024.40
#2014-04-11|1013.42
#2014-04-14|1011.44
#2014-04-15|1005.00
#2014-04-16|1014.86
#2014-04-17|1020.47
#2014-04-18|1021.51
#2014-04-21|1019.90
#2014-04-22|1025.77
#2014-04-23|1024.66
#2014-04-24|1025.31
#2014-04-25|1020.36
#2014-04-28|1019.64
#2014-04-29|1026.58
#2014-04-30|1028.76
#2014-05-01|1031.57
#2014-05-02|1033.38
#2014-05-05|1032.04
#2014-05-06|1034.95
#2014-05-07|1030.46
#2014-05-08|1036.15
#2014-05-09|1030.89
#2014-05-12|1036.02
#2014-05-13|1040.42
#2014-05-14|1044.18
#2014-05-15|1039.03
#2014-05-16|1037.56
#2014-05-19|1037.22
#2014-05-20|1034.38
#2014-05-21|1036.24
#2014-05-22|1042.25
#2014-05-23|1044.58
#2014-05-26|1049.89
#2014-05-27|1047.24
#2014-05-28|1048.24
#2014-05-29|1050.59
#2014-05-30|1048.88
#2014-06-02|1051.07
#2014-06-03|1051.31
#2014-06-04|1050.83
#2014-06-05|1053.51
#2014-06-06|1060.95
#2014-06-09|1062.72
#2014-06-10|1063.85
#2014-06-11|1062.75
#2014-06-12|1063.69
#2014-06-13|1060.84
#2014-06-16|1059.20
#2014-06-17|1058.79
#2014-06-18|1060.32
#2014-06-19|1071.92
#2014-06-20|1067.70
#2014-06-23|1066.28
#2014-06-24|1065.43
#2014-06-25|1059.46
#2014-06-26|1061.07
#2014-06-27|1062.84
#2014-06-30|1066.76
#2014-07-01|1072.23
#2014-07-02|1076.27
#2014-07-03|1078.80
#2014-07-04|1078.26
#2014-07-07|1073.58
#2014-07-08|1066.77
#2014-07-09|1066.11
#2014-07-10|1058.11
#2014-07-11|1057.55
#2014-07-14|1065.52
#2014-07-15|1062.20
#2014-07-16|1069.08
#2014-07-17|1062.85
#2014-07-18|1062.12
#2014-07-21|1060.33
#2014-07-22|1068.85
#2014-07-23|1071.15
#2014-07-24|1073.51
#2014-07-25|1069.49
#2014-07-28|1069.20
#2014-07-29|1069.57
#2014-07-30|1064.89
#2014-07-31|1054.64
#2014-08-01|1046.93
#2014-08-04|1046.49
#2014-08-05|1041.96
#2014-08-06|1035.63
#2014-08-07|1031.33
#2014-08-08|1025.03
#2014-08-11|1037.24
#2014-08-12|1037.43
#2014-08-13|1042.34
#2014-08-14|1046.22
#2014-08-15|1045.08
#2014-08-18|1051.27
#2014-08-19|1056.22
#2014-08-20|1054.81
#2014-08-21|1058.35
#2014-08-22|1054.32
#2014-08-25|1059.88
#2014-08-26|1063.47
#2014-08-27|1066.57
#2014-08-28|1060.24
#2014-08-29|1061.42
#2014-09-01|1061.69
#2014-09-02|1060.23
#2014-09-03|1069.28
#2014-09-04|1067.28
#2014-09-05|1063.56
#2014-09-08|1059.64
#2014-09-09|1053.06
#2014-09-10|1049.82
#2014-09-11|1048.66
#2014-09-12|1045.59
#2014-09-15|1042.87
#2014-09-16|1040.82
#2014-09-17|1044.51
#2014-09-18|1046.41
#2014-09-19|1044.07
#2014-09-22|1035.57
#2014-09-23|1028.91
#2014-09-24|1029.16
#2014-09-25|1021.88
#2014-09-26|1018.83
#2014-09-29|1012.41
#2014-09-30|1010.64
#2014-10-01|1002.04
#2014-10-02| 989.12
#2014-10-03| 986.84
#2014-10-06| 995.76
#2014-10-07| 991.40
#2014-10-08| 984.61
#2014-10-09| 985.85
#2014-10-10| 965.88
#2014-10-13| 968.70
#2014-10-14| 964.32
#2014-10-15| 953.15
#2014-10-16| 947.17
#2014-10-17| 958.66
#2014-10-20| 964.38
#2014-10-21| 971.87
#2014-10-22| 977.12
#2014-10-23| 977.27
#2014-10-24| 979.03
#2014-10-27| 978.20
#2014-10-28| 988.12
#2014-10-29| 994.42
#2014-10-30| 991.73
#2014-10-31|1001.58
#2014-11-03| 991.06
#2014-11-04| 993.07
#2014-11-05| 994.62
#2014-11-06| 990.13
#2014-11-07| 988.28
#2014-11-10| 995.38
#2014-11-11| 996.07
#2014-11-12| 995.25
#2014-11-13| 995.58
#2014-11-14| 995.80
#2014-11-17| 992.02
#2014-11-18|1001.31
#2014-11-19| 999.48
#2014-11-20| 998.33
#2014-11-21|1007.81
#2014-11-24|1009.23
#2014-11-25|1013.13
#2014-11-26|1016.29
#2014-11-27|1013.20
#2014-11-28|1009.02
#2014-12-01|1002.51
#2014-12-02|1002.24
#2014-12-03|1002.44
#2014-12-04|1000.83
#2014-12-05|1000.83
#2014-12-08| 994.26
#2014-12-09| 987.31
#2014-12-10| 978.51
#2014-12-11| 972.14
#2014-12-12| 961.75
#2014-12-15| 943.93
#2014-12-16| 950.87
#2014-12-17| 949.20
#2014-12-18| 964.18
#2014-12-19| 972.78
#2014-12-22| 978.09
#2014-12-23| 975.79
#2014-12-24| 978.07
#2014-12-25| 977.41
#2014-12-26| 978.05
#2014-12-29| 980.91
#2014-12-30| 974.42
#2014-12-31| 973.72
#2015-01-01| 973.76
#2015-01-02| 968.18
#2015-01-05| 949.51
#2015-01-06| 939.07
#2015-01-07| 936.48
#2015-01-08| 955.73
#2015-01-09| 954.42
#2015-01-12| 954.33
#2015-01-13| 959.12
#2015-01-14| 950.88
#2015-01-15| 958.52
#2015-01-16| 957.74
#2015-01-19| 964.26
#2015-01-20| 967.62
#2015-01-21| 975.68
#2015-01-22| 978.92
#2015-01-23| 982.90
#2015-01-26| 984.44
#2015-01-27| 991.34
#2015-01-28| 987.34
#2015-01-29| 980.24
#2015-01-30| 973.90
#2015-02-02| 979.05
#2015-02-03| 988.61
#2015-02-04| 993.73
#2015-02-05| 996.16
#2015-02-06| 991.49
#2015-02-09| 987.74
#2015-02-10| 988.04
#2015-02-11| 982.34
#2015-02-12| 995.54
#2015-02-13|1005.36
#2015-02-16|1005.64
#2015-02-17|1005.84
#2015-02-18|1011.03
#2015-02-19|1014.35
#2015-02-20|1015.08
#2015-02-23|1017.75
#2015-02-24|1021.03
#2015-02-25|1024.68
#2015-02-26|1023.41
#2015-02-27|1024.81
#2015-03-02|1022.04
#2015-03-03|1017.97
#2015-03-04|1012.52
#2015-03-05|1014.11
#2015-03-06|1005.69
#2015-03-09| 998.68
#2015-03-10| 982.15
#2015-03-11| 982.19
#2015-03-12| 989.66
#2015-03-13| 984.59
#2015-03-16| 992.13
#2015-03-17| 993.46
#2015-03-18|1000.98
#2015-03-19|1004.87
#2015-03-20|1021.04
#2015-03-23|1028.22
#2015-03-24|1029.39
#2015-03-25|1028.04
#2015-03-26|1015.03
#2015-03-27|1012.45
#2015-03-30|1015.50
#2015-03-31|1008.35
#2015-04-01|1011.43
#2015-04-02|1021.79
#2015-04-03|1026.88
#2015-04-06|1033.73
#2015-04-07|1035.98
#2015-04-08|1038.31
#2015-04-09|1040.88
#2015-04-10|1044.65
#2015-04-13|1043.10
#2015-04-14|1049.14
#2015-04-15|1047.43
#2015-04-16|1054.45
#2015-04-17|1046.11
#2015-04-20|1045.51
#2015-04-21|1052.06
#2015-04-22|1053.08
#2015-04-23|1057.89
#2015-04-24|1065.46
#2015-04-27|1072.81
#2015-04-28|1072.89
#2015-04-29|1067.47
#2015-04-30|1057.83
#2015-05-01|1055.55
#2015-05-04|1057.05
#2015-05-05|1051.67
#2015-05-06|1053.68
#2015-05-07|1043.11
#2015-05-08|1059.46
#2015-05-11|1060.19
#2015-05-12|1056.02
#2015-05-13|1063.67
#2015-05-14|1067.51
#2015-05-15|1072.35
#2015-05-18|1069.97
#2015-05-19|1065.51
#2015-05-20|1065.41
#2015-05-21|1069.18
#2015-05-22|1064.90
#2015-05-25|1062.03
#2015-05-26|1049.98
#2015-05-27|1051.86
#2015-05-28|1049.34
#2015-05-29|1042.20
#2015-06-01|1038.73
#2015-06-02|1043.38
#2015-06-03|1047.57
#2015-06-04|1040.44
#2015-06-05|1023.97
#2015-06-08|1021.18
#2015-06-09|1019.00
#2015-06-10|1034.98
#2015-06-11|1035.45
#2015-06-12|1033.60
#2015-06-15|1022.64
#2015-06-16|1022.66
#2015-06-17|1019.66
#2015-06-18|1030.84
#2015-06-19|1029.79
#2015-06-22|1049.00
#2015-06-23|1048.97
#2015-06-24|1046.96
#2015-06-25|1045.06
#2015-06-26|1038.85
#2015-06-29|1016.09
#2015-06-30|1013.85
#2015-07-01|1019.16
#2015-07-02|1019.59
#2015-07-03|1015.31
#2015-07-06| 999.03
#2015-07-07| 985.12
#2015-07-08| 978.26
#2015-07-09| 990.40
#2015-07-10|1008.07
#2015-07-13|1015.18
#2015-07-14|1020.86
#2015-07-15|1020.27
#2015-07-16|1027.64
#2015-07-17|1025.36
#2015-07-20|1024.71
#2015-07-21|1025.71
#2015-07-22|1014.66
#2015-07-23|1014.89
#2015-07-24|1005.03
#2015-07-27| 995.03
#2015-07-28| 995.99
#2015-07-29|1004.85
#2015-07-30|1001.94
#2015-07-31|1012.30
#2015-08-03|1008.95
#2015-08-04|1009.47
#2015-08-05|1009.83
#2015-08-06|1006.75
#2015-08-07|1003.76
#2015-08-10|1011.13
#2015-08-11|1001.42
#2015-08-12| 989.41
#2015-08-13| 991.61
#2015-08-14| 990.21
#2015-08-17| 987.24
#2015-08-18| 983.90
#2015-08-19| 971.95
#2015-08-20| 962.21
#2015-08-21| 941.41
#2015-08-24| 906.66
#2015-08-25| 917.43
#2015-08-26| 915.20
#2015-08-27| 932.54
#2015-08-28| 941.21
#2015-08-31| 936.44
#2015-09-01| 914.73
#2015-09-02| 911.81
#2015-09-03| 919.60
#2015-09-04| 902.57
#2015-09-07| 903.44
#2015-09-08| 911.82
#2015-09-09| 931.68
#2015-09-10| 922.58
#2015-09-11| 919.88
#2015-09-14| 917.80
#2015-09-15| 920.28
#2015-09-16| 935.99
#2015-09-17| 938.69
#2015-09-18| 932.11
#2015-09-21| 923.34
#2015-09-22| 904.30
#2015-09-23| 898.86
#2015-09-24| 891.21
#2015-09-25| 900.86
#2015-09-28| 889.71
#2015-09-29| 877.01
#2015-09-30| 895.63
#2015-10-01| 901.75
#2015-10-02| 909.03
#2015-10-05| 927.16
#2015-10-06| 936.18
#2015-10-07| 945.77
#2015-10-08| 947.17
#2015-10-09| 959.59
#2015-10-12| 960.73
#2015-10-13| 951.14
#2015-10-14| 946.58
#2015-10-15| 959.46
#2015-10-16| 963.55
#2015-10-19| 959.77
#2015-10-20| 958.34
#2015-10-21| 958.84
#2015-10-22| 959.71
#2015-10-23| 969.56
#2015-10-26| 969.59
#2015-10-27| 962.19
#2015-10-28| 967.62
#2015-10-29| 957.36
#2015-10-30| 961.94
#2015-11-02| 959.50
#2015-11-03| 960.96
#2015-11-04| 962.30
#2015-11-05| 960.07
#2015-11-06| 951.27
#2015-11-09| 946.30
#2015-11-10| 941.44
#2015-11-11| 947.07
#2015-11-12| 940.42
#2015-11-13| 930.70
#2015-11-16| 927.91
#2015-11-17| 941.06
#2015-11-18| 940.00
#2015-11-19| 954.60
#2015-11-20| 954.54
#2015-11-23| 949.51
#2015-11-24| 945.45
#2015-11-25| 947.21
#2015-11-26| 954.19
#2015-11-27| 947.19
#2015-11-30| 943.39
#2015-12-01| 951.73
#2015-12-02| 948.01
#2015-12-03| 943.96
#2015-12-04| 938.90
#2015-12-07| 937.51
#2015-12-08| 924.12
#2015-12-09| 925.62
#2015-12-10| 921.19
#2015-12-11| 910.44
#2015-12-14| 899.76
#2015-12-15| 905.90
#2015-12-16| 916.72
#2015-12-17| 920.43
#2015-12-18| 913.40
#2015-12-21| 911.54
#2015-12-22| 915.08
#2015-12-23| 926.63
#2015-12-24| 931.25
#2015-12-25| 930.56
#2015-12-28| 929.20
#2015-12-29| 934.54
#2015-12-30| 930.63
#2015-12-31| 926.30
#2016-01-01| 926.37
#2016-01-04| 902.05
#2016-01-05| 899.81
#2016-01-06| 890.15
#2016-01-07| 873.67
#2016-01-08| 869.08
#2016-01-11| 860.88
#2016-01-12| 857.47
#2016-01-13| 865.91
#2016-01-14| 853.05
#2016-01-15| 840.98
#2016-01-18| 832.10
#2016-01-19| 841.80
#2016-01-20| 816.92
#2016-01-21| 817.49
#2016-01-22| 844.89
#2016-01-25| 845.07
#2016-01-26| 845.05
#2016-01-27| 853.19
#2016-01-28| 851.19
#2016-01-29| 863.77
#2016-02-01| 868.93
#2016-02-02| 855.23
#2016-02-03| 850.51
#2016-02-04| 861.31
#2016-02-05| 853.81
#2016-02-08| 839.72
#2016-02-09| 828.93
#2016-02-10| 826.99
#2016-02-11| 815.73
#2016-02-12| 815.20
#2016-02-15| 837.99
#2016-02-16| 839.58
#2016-02-17| 850.32
#2016-02-18| 857.56
#2016-02-19| 850.74
#2016-02-22| 859.50
#2016-02-23| 852.39
#2016-02-24| 839.67
#2016-02-25| 849.40
#2016-02-26| 852.30
#2016-02-29| 852.40
#2016-03-01| 862.10
#2016-03-02| 875.41
#2016-03-03| 885.55
#2016-03-04| 895.25
#2016-03-07| 894.65
#2016-03-08| 889.78
#2016-03-09| 889.75
#2016-03-10| 889.50
#2016-03-11| 906.01
#2016-03-14| 909.64
#2016-03-15| 900.11
#2016-03-16| 896.77
#2016-03-17| 919.24
#2016-03-18| 919.78
#2016-03-21| 917.42
#2016-03-22| 918.42
#2016-03-23| 910.84
#2016-03-24| 899.76
#2016-03-25| 901.05
#2016-03-28| 905.05
#2016-03-29| 905.69
#2016-03-30| 924.09
#2016-03-31| 921.36
#2016-04-01| 903.73
#2016-04-04| 908.31
#2016-04-05| 891.77
#2016-04-06| 895.59
#2016-04-07| 896.23
#2016-04-08| 906.44
#2016-04-11| 911.27
#2016-04-12| 915.57
#2016-04-13| 931.16
#2016-04-14| 937.96
#2016-04-15| 937.45
#2016-04-18| 935.13
#2016-04-19| 952.93
#2016-04-20| 953.27
#2016-04-21| 954.47
#2016-04-22| 947.35
#2016-04-25| 944.63
#2016-04-26| 946.71
#2016-04-27| 945.72
#2016-04-28| 946.94
#2016-04-29| 944.56
#2016-05-02| 940.80
#2016-05-03| 929.21
#2016-05-04| 918.31
#2016-05-05| 915.01
#2016-05-06| 913.18
#2016-05-09| 911.53
#2016-05-10| 920.76
#2016-05-11| 921.63
#2016-05-12| 918.44
#2016-05-13| 910.00
#2016-05-16| 913.71
#2016-05-17| 917.63
#2016-05-18| 915.38
#2016-05-19| 902.38
#2016-05-20| 909.85
#2016-05-23| 908.89
#2016-05-24| 914.60
#2016-05-25| 925.76
#2016-05-26| 930.46
#2016-05-27| 931.46
#2016-05-30| 932.02
#2016-05-31| 930.41
#2016-06-01| 927.54
#2016-06-02| 925.87
#2016-06-03| 936.07
#2016-06-06| 940.97
#2016-06-07| 951.44
#2016-06-08| 955.12
#2016-06-09| 944.80
#2016-06-10| 926.93
#2016-06-13| 910.28
#2016-06-14| 893.99
#2016-06-15| 900.63
#2016-06-16| 889.23
#2016-06-17| 902.86
#2016-06-20| 930.86
#2016-06-21| 934.32
#2016-06-22| 936.33
#2016-06-23| 949.14
#2016-06-24| 891.08
#2016-06-27| 867.94
#2016-06-28| 881.98
#2016-06-29| 906.40
#2016-06-30| 915.51
#2016-07-01| 922.49
#2016-07-04| 923.76
#2016-07-05| 912.03
#2016-07-06| 898.11
#2016-07-07| 904.17
#2016-07-08| 908.04
#2016-07-11| 923.68
#2016-07-12| 933.69
#2016-07-13| 938.29
#2016-07-14| 944.60
#2016-07-15| 943.26
#2016-07-18| 944.53
#2016-07-19| 940.55
#2016-07-20| 945.46
#2016-07-21| 946.98
#2016-07-22| 943.15
#2016-07-25| 943.40
#2016-07-26| 945.20
#2016-07-27| 948.11
#2016-07-28| 948.09
#2016-07-29| 961.33
#2016-08-01| 960.20
#2016-08-02| 954.16
#2016-08-03| 944.59
#2016-08-04| 950.94
#2016-08-05| 954.13
#2016-08-08| 960.93
#2016-08-09| 970.63
#2016-08-10| 973.36
#2016-08-11| 978.86
#2016-08-12| 980.51
#2016-08-15| 981.97
#2016-08-16| 979.05
#2016-08-17| 976.66
#2016-08-18| 981.80
#2016-08-19| 976.46
#2016-08-22| 976.26
#2016-08-23| 981.26
#2016-08-24| 977.70
#2016-08-25| 975.02
#2016-08-26| 976.04
#2016-08-29| 968.59
#2016-08-30| 969.45
#2016-08-31| 966.42
#2016-09-01| 970.00
#2016-09-02| 979.04
#2016-09-05| 984.40
#2016-09-06| 993.55
#2016-09-07| 996.31
#2016-09-08| 996.24
#2016-09-09| 979.95
#2016-09-12| 966.89
#2016-09-13| 960.33
#2016-09-14| 957.97
#2016-09-15| 960.87
#2016-09-16| 955.19
#2016-09-19| 965.39
#2016-09-20| 965.77
#2016-09-21| 975.47
#2016-09-22| 991.83
#2016-09-23| 985.50
#2016-09-26| 976.26
#2016-09-27| 976.46
#2016-09-28| 978.19
#2016-09-29| 981.89
#2016-09-30| 977.11
#2016-10-03| 980.09
#2016-10-04| 980.67
#2016-10-05| 979.31
#2016-10-06| 976.88
#2016-10-07| 973.65
#2016-10-10| 976.39
#2016-10-11| 966.83
#2016-10-12| 959.87
#2016-10-13| 954.56
#2016-10-14| 960.50
#2016-10-17| 956.92
#2016-10-18| 968.21
#2016-10-19| 973.07
#2016-10-20| 971.84
#2016-10-21| 968.19
#2016-10-24| 970.09
#2016-10-25| 969.01
#2016-10-26| 967.98
#2016-10-27| 964.28
#2016-10-28| 963.37
#2016-10-31| 964.08
#2016-11-01| 963.58
#2016-11-02| 956.14
#2016-11-03| 953.90
#2016-11-04| 946.57
#2016-11-07| 953.88
#2016-11-08| 957.48
#2016-11-09| 945.24
#2016-11-10| 949.04
#2016-11-11| 938.50
#2016-11-14| 931.47
#2016-11-15| 933.45
#2016-11-16| 932.83
#2016-11-17| 936.49
#2016-11-18| 928.31
#2016-11-21| 934.52
#2016-11-22| 937.47
#2016-11-23| 932.28
#2016-11-24| 935.12
#2016-11-25| 939.82
#2016-11-28| 939.67
#2016-11-29| 939.47
#2016-11-30| 940.18
#2016-12-01| 940.23
#2016-12-02| 938.90
#2016-12-05| 941.38
#2016-12-06| 949.86
#2016-12-07| 959.70
#2016-12-08| 964.16
#2016-12-09| 965.34
#2016-12-12| 965.39
#2016-12-13| 973.92
#2016-12-14| 971.47
#2016-12-15| 954.01
#2016-12-16| 955.68
#2016-12-19| 956.95
#2016-12-20| 955.21
#2016-12-21| 956.73
#2016-12-22| 954.80
#2016-12-23| 954.72
#2016-12-26| 954.04
#2016-12-27| 954.23
#2016-12-28| 954.92
#2016-12-29| 960.02
#2016-12-30| 964.39
#2017-01-02| 966.29
#2017-01-03| 963.19
#2017-01-04| 973.97
#2017-01-05| 986.45
#2017-01-06| 982.93
#2017-01-09| 979.44
#2017-01-10| 983.78
#2017-01-11| 979.41
#2017-01-12| 990.41
#2017-01-13| 992.70
#2017-01-16| 986.22
#2017-01-17| 990.08
#2017-01-18| 991.39
#2017-01-19| 984.20
#2017-01-20| 987.51
#2017-01-23| 991.22
#2017-01-24| 994.36
#2017-01-25|1002.37
#2017-01-26|1002.92
#2017-01-27|1003.55
#2017-01-30| 998.34
#2017-01-31| 998.31
#2017-02-01|1000.23
#2017-02-02|1002.10
#2017-02-03|1005.83
#2017-02-06|1001.28
#2017-02-07| 999.16
#2017-02-08|1003.88
#2017-02-09|1003.69
#2017-02-10|1008.61
#2017-02-13|1013.00
#2017-02-14|1007.99
#2017-02-15|1014.77
#2017-02-16|1020.59
#2017-02-17|1017.02
#2017-02-20|1018.79
#2017-02-21|1018.85
#2017-02-22|1020.91
#2017-02-23|1024.98
#2017-02-24|1016.48
#2017-02-27|1014.95
#2017-02-28|1014.59
#2017-03-01|1018.03
#2017-03-02|1016.93
#2017-03-03|1015.12
#2017-03-06|1016.87
#2017-03-07|1015.28
#2017-03-08|1011.20
#2017-03-09|1008.92
#2017-03-10|1016.41
#2017-03-13|1023.07
#2017-03-14|1020.38
#2017-03-15|1023.38
#2017-03-16|1040.84
#2017-03-17|1041.90
#2017-03-20|1043.27
#2017-03-21|1043.83
#2017-03-22|1035.78
#2017-03-23|1039.66
#2017-03-24|1042.00
#2017-03-27|1041.15
#2017-03-28|1048.52
#2017-03-29|1046.45
#2017-03-30|1046.34
#2017-03-31|1039.80
#2017-04-03|1038.84
#2017-04-04|1039.28
#2017-04-05|1039.91
#2017-04-06|1036.52
#2017-04-07|1036.18
#2017-04-10|1035.78
#2017-04-11|1038.24
#2017-04-12|1038.27
#2017-04-13|1036.81
#2017-04-14|1035.18
#2017-04-17|1040.55
#2017-04-18|1033.32
#2017-04-19|1031.51
#2017-04-20|1036.46
#2017-04-21|1036.37
#2017-04-24|1057.64
#2017-04-25|1064.37
#2017-04-26|1065.46
#2017-04-27|1063.05
#2017-04-28|1062.29
#2017-05-01|1064.72
#2017-05-02|1070.27
#2017-05-03|1068.44
#2017-05-04|1070.13
#2017-05-05|1075.42
#2017-05-08|1078.92
#2017-05-09|1076.74
#2017-05-10|1078.87
#2017-05-11|1078.36
#2017-05-12|1082.72
#2017-05-15|1088.69
#2017-05-16|1095.93
#2017-05-17|1091.50
#2017-05-18|1079.88
#2017-05-19|1088.09
#2017-05-22|1094.80
#2017-05-23|1094.96
#2017-05-24|1093.21
#2017-05-25|1097.98
#2017-05-26|1096.42
#2017-05-29|1095.22
#2017-05-30|1094.48
#2017-05-31|1095.75
#2017-06-01|1099.07
#2017-06-02|1109.47
#2017-06-05|1108.42
#2017-06-06|1105.59
#2017-06-07|1104.62
#2017-06-08|1100.90
#2017-06-09|1101.26
#2017-06-12|1095.10
#2017-06-13|1100.41
#2017-06-14|1105.10
#2017-06-15|1090.51
#2017-06-16|1097.36
#2017-06-19|1103.56
#2017-06-20|1096.29
#2017-06-21|1093.23
#2017-06-22|1096.16
#2017-06-23|1098.19
#2017-06-26|1102.82
#2017-06-27|1101.84
#2017-06-28|1104.93
#2017-06-29|1103.64
#2017-06-30|1097.84
#2017-07-03|1100.57
#2017-07-04|1097.10
#2017-07-05|1097.87
#2017-07-06|1097.23
#2017-07-07|1092.75
#2017-07-10|1097.27
#2017-07-11|1098.55
#2017-07-12|1110.74
#2017-07-13|1115.64
#2017-07-14|1123.36
#2017-07-17|1125.24
#2017-07-18|1125.85
#2017-07-19|1130.42
#2017-07-20|1135.39
#2017-07-21|1131.31
#2017-07-24|1128.94
#2017-07-25|1130.61
#2017-07-26|1131.45
#2017-07-27|1136.84
#2017-07-28|1133.16
#2017-07-31|1136.24
#2017-08-01|1144.20
#2017-08-02|1144.61
#2017-08-03|1143.89
#2017-08-04|1141.37
#2017-08-07|1145.09
#2017-08-08|1143.63
#2017-08-09|1136.55
#2017-08-10|1129.95
#2017-08-11|1122.18
#2017-08-14|1128.17
#2017-08-15|1125.07
#2017-08-16|1130.50
#2017-08-17|1131.54
#2017-08-18|1126.40
#2017-08-21|1127.64
#2017-08-22|1130.94
#2017-08-23|1132.65
#2017-08-24|1133.78
#2017-08-25|1138.35
#2017-08-28|1140.06
#2017-08-29|1136.85
#2017-08-30|1134.99
#2017-08-31|1140.99
#2017-09-01|1145.93
#2017-09-04|1141.27
#2017-09-05|1142.30
#2017-09-06|1143.07
#2017-09-07|1151.23
#2017-09-08|1153.75
#2017-09-11|1160.77
#2017-09-12|1163.81
#2017-09-13|1160.33
#2017-09-14|1158.47
#2017-09-15|1161.51
#2017-09-18|1164.98
#2017-09-19|1168.93
#2017-09-20|1171.66
#2017-09-21|1165.32
#2017-09-22|1167.18
#2017-09-25|1161.43
#2017-09-26|1153.03
#2017-09-27|1152.79
#2017-09-28|1155.03
#2017-09-29|1161.42
#2017-10-02|1161.07
#2017-10-03|1167.23
#2017-10-04|1168.78
#2017-10-05|1167.61
#2017-10-06|1166.75
#2017-10-09|1167.21
#2017-10-10|1176.78
#2017-10-11|1179.01
#2017-10-12|1182.14
#2017-10-13|1187.08
#2017-10-16|1188.37
#2017-10-17|1183.39
#2017-10-18|1185.68
#2017-10-19|1185.62
#2017-10-20|1182.35
#2017-10-23|1181.42
#2017-10-24|1180.04
#2017-10-25|1178.58
#2017-10-26|1177.44
#2017-10-27|1177.19
#2017-10-30|1182.91
#2017-10-31|1184.33
#2017-11-01|1190.28
#2017-11-02|1192.35
#2017-11-03|1190.16
#2017-11-06|1190.49
#2017-11-07|1191.58
#2017-11-08|1194.16
#2017-11-09|1190.04
#2017-11-10|1187.28
#2017-11-13|1179.91
#2017-11-14|1178.12
#2017-11-15|1171.36
#2017-11-16|1180.16
#2017-11-17|1183.06
#2017-11-20|1184.00
#2017-11-21|1191.40
#2017-11-22|1197.15
#2017-11-23|1200.32
#2017-11-24|1204.78
#2017-11-27|1199.55
#2017-11-28|1198.92
#2017-11-29|1198.92
#2017-11-30|1195.65
#2017-12-01|1188.67
#2017-12-04|1193.08
#2017-12-05|1190.50
#2017-12-06|1180.36
#2017-12-07|1182.01
#2017-12-08|1187.90
#2017-12-11|1193.89
#2017-12-12|1192.52
#2017-12-13|1195.55
#2017-12-14|1195.06
#2017-12-15|1190.83
#2017-12-18|1206.27
#2017-12-19|1203.27
#2017-12-20|1203.51
#2017-12-21|1206.38
#2017-12-22|1207.54
#2017-12-25|1208.07
#2017-12-26|1208.45
#2017-12-27|1213.19
#2017-12-28|1217.41
#2017-12-29|1222.19
#2018-01-01|1221.87
#2018-01-02|1228.34
#2018-01-03|1231.42
#2018-01-04|1246.35
#2018-01-05|1253.65
#2018-01-08|1254.13
#2018-01-09|1255.84
#2018-01-10|1256.37
#2018-01-11|1256.33
#2018-01-12|1264.58
#2018-01-15|1274.74
#2018-01-16|1276.16
#2018-01-17|1276.77
#2018-01-18|1276.71
#2018-01-19|1283.13
#2018-01-22|1287.89
#2018-01-23|1297.94
#2018-01-24|1303.16
#2018-01-25|1305.33
#2018-01-26|1306.30
#2018-01-29|1299.34
#2018-01-30|1288.06
#2018-01-31|1287.93
#2018-02-01|1288.07
#2018-02-02|1269.03
#2018-02-05|1247.09
#2018-02-06|1210.22
#2018-02-07|1218.41
#2018-02-08|1207.53
#2018-02-09|1188.98
#2018-02-12|1200.39
#2018-02-13|1204.33
#2018-02-14|1217.54
#2018-02-15|1233.39
#2018-02-16|1240.32
#2018-02-19|1238.49
#2018-02-20|1233.35
#2018-02-21|1235.56
#2018-02-22|1231.44
#2018-02-23|1239.40
#2018-02-26|1245.69
#2018-02-27|1241.33
#2018-02-28|1228.03
#2018-03-01|1215.10
#2018-03-02|1205.39
#2018-03-05|1206.37
#2018-03-06|1218.98
#2018-03-07|1215.93
#2018-03-08|1222.09
#2018-03-09|1227.05
#2018-03-12|1237.95
#2018-03-13|1237.93
#2018-03-14|1233.31
#2018-03-15|1232.68
#2018-03-16|1230.08
#2018-03-19|1222.23
#2018-03-20|1221.62
#2018-03-21|1222.01
#2018-03-22|1215.95
#2018-03-23|1198.18
#2018-03-26|1200.50
#2018-03-27|1211.63
#2018-03-28|1203.29
#2018-03-29|1206.02
#2018-03-30|1207.98
#2018-04-02|1207.63
#2018-04-03|1203.01
#2018-04-04|1197.16
#2018-04-05|1211.79
#2018-04-06|1210.67
#2018-04-09|1216.20
#2018-04-10|1227.25
#2018-04-11|1226.60
#2018-04-12|1225.15
#2018-04-13|1226.27
#2018-04-16|1225.84
#2018-04-17|1228.39
#2018-04-18|1237.81
#2018-04-19|1239.73
#2018-04-20|1229.86
#2018-04-23|1224.87
#2018-04-24|1225.19
#2018-04-25|1214.63
#2018-04-26|1218.64
#2018-04-27|1224.65
#2018-04-30|1227.29
#2018-05-01|1220.63
#2018-05-02|1219.51
#2018-05-03|1214.01
#2018-05-04|1215.35
#2018-05-07|1218.87
#2018-05-08|1218.22
#2018-05-09|1221.32
#2018-05-10|1227.21
#2018-05-11|1237.02
#2018-05-14|1241.06
#2018-05-15|1228.44
#2018-05-16|1226.72
#2018-05-17|1228.40
#2018-05-18|1225.70
#2018-05-21|1225.98
#2018-05-22|1230.42
#2018-05-23|1217.47
#2018-05-24|1215.24
#2018-05-25|1211.91
#2018-05-28|1208.46
#2018-05-29|1195.11
#2018-05-30|1193.04
#2018-05-31|1196.94
#2018-06-01|1201.37
#2018-06-04|1212.63
#2018-06-05|1207.75
#2018-06-06|1215.50
#2018-06-07|1218.64
#2018-06-08|1210.65
#2018-06-11|1217.35
#2018-06-12|1215.98
#2018-06-13|1214.67
#2018-06-14|1209.61
#2018-06-15|1199.48
#2018-06-18|1191.42
#2018-06-19|1176.90
#2018-06-20|1183.40
#2018-06-21|1176.76
#2018-06-22|1185.93
#2018-06-25|1170.78
#2018-06-26|1169.62
#2018-06-27|1165.14
#2018-06-28|1158.29
#2018-06-29|1173.59
#2018-07-02|1158.48
#2018-07-03|1165.22
#2018-07-04|1165.58
#2018-07-05|1168.22
#2018-07-06|1176.17
#2018-07-09|1187.07
#2018-07-10|1187.71
#2018-07-11|1175.21
#2018-07-12|1178.68
#2018-07-13|1183.02
#2018-07-16|1181.63
#2018-07-17|1182.09
#2018-07-18|1183.56
#2018-07-19|1179.47
#2018-07-20|1188.69
#2018-07-23|1186.72
#2018-07-24|1196.19
#2018-07-25|1196.75
#2018-07-26|1201.89
#2018-07-27|1207.14
#2018-07-30|1207.41
#2018-07-31|1204.06
#2018-08-01|1202.39
#2018-08-02|1187.69
#2018-08-03|1191.81
#2018-08-06|1188.73
#2018-08-07|1197.00
#2018-08-08|1197.63
#2018-08-09|1197.45
#2018-08-10|1177.02
#2018-08-13|1164.28
#2018-08-14|1166.98
#2018-08-15|1151.10
#2018-08-16|1155.61
#2018-08-17|1159.00
#2018-08-20|1166.00
#2018-08-21|1172.42
#2018-08-22|1179.31
#2018-08-23|1174.60
#2018-08-24|1179.06
#2018-08-27|1192.28
#2018-08-28|1195.32
#2018-08-29|1195.76
#2018-08-30|1189.99
#2018-08-31|1182.65
#2018-09-03|1177.85
#2018-09-04|1167.11
#2018-09-05|1209.82
#2018-09-06|1152.74
#2018-09-07|1150.22
#2018-09-10|1150.12
#2018-09-11|1147.81
#2018-09-12|1152.57
#2018-09-13|1158.73
#2018-09-14|1165.72
#2018-09-17|1165.45
#2018-09-18|1171.59
#2018-09-19|1178.21
#2018-09-20|1187.17
#2018-09-21|1196.53
#2018-09-24|1191.43
#2018-09-25|1194.42
#2018-09-26|1196.32
#2018-09-27|1192.24
#2018-09-28|1186.68
#2018-10-01|1185.75
#2018-10-02|1178.78
#2018-10-03|1177.49
#2018-10-04|1164.46
#2018-10-05|1155.20
#2018-10-08|1147.32
#2018-10-09|1143.18
#2018-10-10|1136.59
#2018-10-11|1108.29
#2018-10-12|1115.01
#2018-10-15|1111.84
#2018-10-16|1124.52
#2018-10-17|1123.58
#2018-10-18|1114.54
#2018-10-19|1112.84
#2018-10-22|1111.10
#2018-10-23|1091.10
#2018-10-24|1084.29
#2018-10-25|1075.64
#2018-10-26|1070.66
#2018-10-29|1072.42
#2018-10-30|1075.01
#2018-10-31|1091.28
#2018-11-01|1099.24
#2018-11-02|1111.82
#2018-11-05|1107.76
#2018-11-06|1110.11
#2018-11-07|1119.03
#2018-11-08|1121.05
#2018-11-09|1109.92
#2018-11-12|1098.00
#2018-11-13|1096.66
#2018-11-14|1095.36
#2018-11-15|1095.66
#2018-11-16|1100.47
#2018-11-19|1101.17
#2018-11-20|1086.42
#2018-11-21|1090.10
#2018-11-22|1090.14
#2018-11-23|1087.83
#2018-11-26|1094.23
#2018-11-27|1092.55
#2018-11-28|1096.98
#2018-11-29|1108.26
#2018-11-30|1102.61
#2018-12-03|1119.51
#2018-12-04|1110.40
#2018-12-05|1098.23
#2018-12-06|1074.35
#2018-12-07|1080.13
#2018-12-10|1058.62
#2018-12-11|1061.58
#2018-12-12|1081.37
#2018-12-13|1082.19
#2018-12-14|1069.43
#2018-12-17|1066.06
#2018-12-18|1058.55
#2018-12-19|1063.65
#2018-12-20|1049.14
#2018-12-21|1043.90
#2018-12-24|1040.81
#2018-12-25|1030.77
#2018-12-26|1031.66
#2018-12-27|1035.45
#2018-12-28|1049.13
#2018-12-31|1054.01
#2019-01-01|1054.15
#2019-01-02|1047.47
#2019-01-03|1047.48
#2019-01-04|1062.40
#2019-01-07|1073.82
#2019-01-08|1077.42
#2019-01-09|1092.94
#2019-01-10|1095.46
#2019-01-11|1095.78
#2019-01-14|1091.29
#2019-01-15|1097.12
#2019-01-16|1097.83
#2019-01-17|1097.58
#2019-01-18|1109.65
#2019-01-21|1109.85
#2019-01-22|1103.78
#2019-01-23|1102.55
#2019-01-24|1105.90
#2019-01-25|1117.19
#2019-01-28|1112.99
#2019-01-29|1116.39
#2019-01-30|1119.35
#2019-01-31|1130.59
#2019-02-01|1130.25
#2019-02-04|1129.63
#2019-02-05|1138.08
#2019-02-06|1136.04
#2019-02-07|1125.55
#2019-02-08|1115.53
#2019-02-11|1115.25
#2019-02-12|1125.16
#2019-02-13|1129.26
#2019-02-14|1127.26
#2019-02-15|1130.63
#2019-02-18|1138.91
#2019-02-19|1140.25
#2019-02-20|1149.54
#2019-02-21|1149.06
#2019-02-22|1151.45
#2019-02-25|1156.94
#2019-02-26|1157.42
#2019-02-27|1156.68
#2019-02-28|1151.05
#2019-03-01|1153.47
#2019-03-04|1153.51
#2019-03-05|1152.58
#2019-03-06|1152.61
#2019-03-07|1143.73
#2019-03-08|1132.08
#2019-03-11|1139.75
#2019-03-12|1148.36
#2019-03-13|1151.96
#2019-03-14|1153.43
#2019-03-15|1162.76
#2019-03-18|1170.43
#2019-03-19|1174.08
#2019-03-20|1168.67
#2019-03-21|1170.41
#2019-03-22|1160.59
#2019-03-25|1149.38
#2019-03-26|1157.72
#2019-03-27|1155.05
#2019-03-28|1151.46
#2019-03-29|1158.95
#2019-04-01|1171.43
#2019-04-02|1171.67
#2019-04-03|1183.07
#2019-04-04|1180.24
#2019-04-05|1182.08
#2019-04-08|1184.17
#2019-04-09|1182.90
#2019-04-10|1183.33
#2019-04-11|1181.21
#2019-04-12|1184.35
#2019-04-15|1187.71
#2019-04-16|1190.97
#2019-04-17|1192.78
#2019-04-18|1188.81
#2019-04-19|1188.87
#2019-04-22|1187.45
#2019-04-23|1188.53
#2019-04-24|1184.80
#2019-04-25|1180.36
#2019-04-26|1183.47
#2019-04-29|1185.34
#2019-04-30|1186.59
#2019-05-01|1188.72
#2019-05-02|1181.89
#2019-05-03|1186.10
#2019-05-06|1176.30
#2019-05-07|1166.70
#2019-05-08|1163.42
#2019-05-09|1148.47
#2019-05-10|1152.31
#2019-05-13|1141.48
#2019-05-14|1141.47
#2019-05-15|1145.64
#2019-05-16|1149.23
#2019-05-17|1145.53
#2019-05-20|1144.43
#2019-05-21|1147.03
#2019-05-22|1145.39
#2019-05-23|1133.99
#2019-05-24|1141.51
#2019-05-27|1144.04
#2019-05-28|1143.03
#2019-05-29|1130.66
#2019-05-30|1132.35
#2019-05-31|1129.55
#2019-06-03|1135.73
#2019-06-04|1139.86
#2019-06-05|1148.94
#2019-06-06|1148.70
#2019-06-07|1159.33
#2019-06-10|1164.65
#2019-06-11|1172.47
#2019-06-12|1168.34
#2019-06-13|1164.00
#2019-06-14|1158.51
#2019-06-17|1154.96
#2019-06-18|1165.21
#2019-06-19|1176.55
#2019-06-20|1190.70
#2019-06-21|1187.17
#2019-06-24|1191.04
#2019-06-25|1188.37
#2019-06-26|1184.58
#2019-06-27|1189.52
#2019-06-28|1194.17
#2019-07-01|1199.98
#2019-07-02|1202.86
#2019-07-03|1206.56
#2019-07-04|1210.60
#2019-07-05|1201.22
#2019-07-08|1193.28
#2019-07-09|1188.37
#2019-07-10|1191.82
#2019-07-11|1195.20
#2019-07-12|1194.62
#2019-07-15|1197.74
#2019-07-16|1197.01
#2019-07-17|1194.12
#2019-07-18|1188.12
#2019-07-19|1195.12
#2019-07-22|1192.74
#2019-07-23|1195.29
#2019-07-24|1196.49
#2019-07-25|1193.18
#2019-07-26|1189.51
#2019-07-29|1188.22
#2019-07-30|1181.57
#2019-07-31|1178.87
#2019-08-01|1174.46
#2019-08-02|1156.04
#2019-08-05|1135.56
#2019-08-06|1129.12
#2019-08-07|1132.98
#2019-08-08|1144.82
#2019-08-09|1142.35
#2019-08-12|1139.64
#2019-08-13|1133.14
#2019-08-14|1124.05
#2019-08-15|1116.47
#2019-08-16|1124.82
#2019-08-19|1134.41
#2019-08-20|1132.90
#2019-08-21|1138.75
#2019-08-22|1133.74
#2019-08-23|1132.22
#2019-08-26|1124.82
#2019-08-27|1130.57
#2019-08-28|1129.31
#2019-08-29|1134.61
#2019-08-30|1144.25
#2019-09-02|1141.55
#2019-09-03|1138.33
#2019-09-04|1151.86
#2019-09-05|1162.76
#2019-09-06|1168.62
#2019-09-09|1169.73
#2019-09-10|1169.82
#2019-09-11|1178.10
#2019-09-12|1183.68
#2019-09-13|1191.35
#2019-09-16|1183.92
#2019-09-17|1183.82
#2019-09-18|1183.79
#2019-09-19|1186.19
#2019-09-20|1188.55
#2019-09-23|1184.49
#2019-09-24|1184.99
#2019-09-25|1175.67
#2019-09-26|1179.90
#2019-09-27|1180.18
#2019-09-30|1176.46
#2019-10-01|1171.07
#2019-10-02|1154.47
#2019-10-03|1153.85
#2019-10-04|1158.79
#2019-10-07|1162.43
#2019-10-08|1157.12
#2019-10-09|1158.47
#2019-10-10|1163.28
#2019-10-11|1181.85
#2019-10-14|1181.42
#2019-10-15|1190.27
#2019-10-16|1193.97
#2019-10-17|1198.15
#2019-10-18|1197.12
#2019-10-21|1202.76
#2019-10-22|1204.91
#2019-10-23|1204.16
#2019-10-24|1209.46
#2019-10-25|1210.10
#2019-10-28|1212.96
#2019-10-29|1216.58
#2019-10-30|1216.51
#2019-10-31|1217.86
#2019-11-01|1224.99
#2019-11-04|1234.12
#2019-11-05|1234.94
#2019-11-06|1235.64
#2019-11-07|1238.09
#2019-11-08|1233.50
#2019-11-11|1230.42
#2019-11-12|1232.98
#2019-11-13|1226.73
#2019-11-14|1222.39
#2019-11-15|1231.25
#2019-11-18|1235.01
#2019-11-19|1235.95
#2019-11-20|1229.61
#2019-11-21|1224.84
#2019-11-22|1226.18
#2019-11-25|1233.24
#2019-11-26|1232.75
#2019-11-27|1235.96
#2019-11-28|1234.60
#2019-11-29|1227.87
#2019-12-02|1225.64
#2019-12-03|1220.66
#2019-12-04|1224.65
#2019-12-05|1227.16
#2019-12-06|1233.95
#2019-12-09|1235.82
#2019-12-10|1233.62
#2019-12-11|1237.30
#2019-12-12|1243.62
#2019-12-13|1259.81
#2019-12-16|1267.14
#2019-12-17|1270.05
#2019-12-18|1268.70
#2019-12-19|1268.74
#2019-12-20|1270.69
#2019-12-23|1271.14
#2019-12-24|1271.76
#2019-12-25|1271.18
#2019-12-26|1273.18
#2019-12-27|1281.09
#2019-12-30|1278.20
#2019-12-31|1277.92
#2020-01-01|1277.98
#2020-01-02|1286.04
#2020-01-03|1281.94
#2020-01-06|1273.68
#2020-01-07|1276.80
#2020-01-08|1271.83
#2020-01-09|1280.19
#2020-01-10|1283.56
#2020-01-13|1285.25
#2020-01-14|1288.40
#2020-01-15|1287.78
#2020-01-16|1290.09
#2020-01-17|1295.75
#2020-01-20|1294.60
#2020-01-21|1287.76
#2020-01-22|1290.15
#2020-01-23|1281.63
#2020-01-24|1285.05
#2020-01-27|1264.51
#2020-01-28|1264.46
#2020-01-29|1265.47
#2020-01-30|1250.92
#2020-01-31|1245.54
#2020-02-03|1241.89
#2020-02-04|1257.48
#2020-02-05|1266.76
#2020-02-06|1278.00
#2020-02-07|1271.71
#2020-02-10|1266.84
#2020-02-11|1275.71
#2020-02-12|1281.64
#2020-02-13|1278.26
#2020-02-14|1276.31
#2020-02-17|1275.40
#2020-02-18|1266.06
#2020-02-19|1270.49
#2020-02-20|1262.06
#2020-02-21|1258.94
#2020-02-24|1229.15
#2020-02-25|1212.09
#2020-02-26|1201.92
#2020-02-27|1179.95
#2020-02-28|1144.38
#2020-03-02|1157.23
#2020-03-03|1168.29
#2020-03-04|1176.38
#2020-03-05|1175.17
#2020-03-06|1147.45
#2020-03-09|1077.38
#2020-03-10|1074.86
#2020-03-11|1054.39
#2020-03-12| 952.35
#2020-03-13| 954.16
#2020-03-16| 907.16
#2020-03-17| 909.74
#2020-03-18| 866.49
#2020-03-19| 863.94
#2020-03-20| 879.87
#2020-03-23| 844.69
#2020-03-24| 904.01
#2020-03-25| 948.24
#2020-03-26| 973.25
#2020-03-27| 964.76
#2020-03-30| 967.66
#2020-03-31| 973.54
#2020-04-01| 946.90
#2020-04-02| 945.34
#2020-04-03| 934.25
#2020-04-06| 965.71
#2020-04-07| 990.49
#2020-04-08| 992.99
#2020-04-09|1009.71
#2020-04-10|1011.61
#2020-04-13|1007.17
#2020-04-14|1023.00
#2020-04-15|1000.98
#2020-04-16| 995.61
#2020-04-17|1021.55
#2020-04-20|1020.56
#2020-04-21| 991.66
#2020-04-22|1001.16
#2020-04-23|1010.22
#2020-04-24|1000.71
#2020-04-27|1021.58
#2020-04-28|1033.36
#2020-04-29|1050.55
#2020-04-30|1048.18
#2020-05-01|1036.09
#2020-05-04|1012.00
#2020-05-05|1021.96
#2020-05-06|1020.44
#2020-05-07|1021.89
#2020-05-08|1040.28
#2020-05-11|1039.45
#2020-05-12|1039.17
#2020-05-13|1027.03
#2020-05-14|1008.69
#2020-05-15|1012.00
#2020-05-18|1034.05
#2020-05-19|1044.96
#2020-05-20|1056.26
#2020-05-21|1048.72
#2020-05-22|1036.50
#2020-05-25|1050.56
#2020-05-26|1072.65
#2020-05-27|1075.77
#2020-05-28|1092.62
#2020-05-29|1085.34
#2020-06-01|1103.42
#2020-06-02|1120.87
#2020-06-03|1145.34
#2020-06-04|1148.94
#2020-06-05|1166.49
#2020-06-08|1172.57
#2020-06-09|1171.20
#2020-06-10|1169.45
#2020-06-11|1134.64
#2020-06-12|1123.43
#2020-06-15|1108.95
#2020-06-16|1139.98
#2020-06-17|1144.32
#2020-06-18|1140.90
#2020-06-19|1143.78
#2020-06-22|1143.10
#2020-06-23|1160.95
#2020-06-24|1139.39
#2020-06-25|1134.26
#2020-06-26|1131.35
#2020-06-29|1129.46
#2020-06-30|1132.93
#2020-07-01|1136.59
#2020-07-02|1153.33
#2020-07-03|1155.13
#2020-07-06|1176.56
#2020-07-07|1167.64
#2020-07-08|1166.66
#2020-07-09|1163.64
#2020-07-10|1164.26
#2020-07-13|1177.70
#2020-07-14|1171.06
#2020-07-15|1190.03
#2020-07-16|1180.49
#2020-07-17|1183.41
#2020-07-20|1189.70
#2020-07-21|1204.67
#2020-07-22|1200.14
#2020-07-23|1201.03
#2020-07-24|1190.17
#2020-07-27|1201.38
#2020-07-28|1203.64
#2020-07-29|1204.04
#2020-07-30|1190.86
#2020-07-31|1177.25
#2020-08-03|1183.27
#2020-08-04|1195.76
#2020-08-05|1209.47
#2020-08-06|1205.56
#2020-08-07|1198.91
#2020-08-10|1201.34
#2020-08-11|1216.32
#2020-08-12|1226.53
#2020-08-13|1228.22
#2020-08-14|1221.26
#2020-08-17|1224.94
#2020-08-18|1227.88
#2020-08-19|1229.43
#2020-08-20|1211.02
#2020-08-21|1211.24
#2020-08-24|1226.86
#2020-08-25|1227.60
#2020-08-26|1234.79
#2020-08-27|1228.73
#2020-08-28|1233.48
#2020-08-31|1226.37
#2020-09-01|1228.26
#2020-09-02|1233.05
#2020-09-03|1224.99
#2020-09-04|1208.55
#2020-09-07|1216.84
#2020-09-08|1209.95
#2020-09-09|1216.11
#2020-09-10|1218.52
#2020-09-11|1219.89
#2020-09-14|1229.83
#2020-09-15|1233.46
#2020-09-16|1239.30
#2020-09-17|1229.82
#2020-09-18|1230.66
#2020-09-21|1199.28
#2020-09-22|1195.52
#2020-09-23|1194.64
#2020-09-24|1177.63
#2020-09-25|1179.08
#2020-09-28|1198.23
#2020-09-29|1199.99
#2020-09-30|1197.39
#2020-10-01|1201.46
#2020-10-02|1199.48
#2020-10-05|1216.86
#2020-10-06|1220.82
#2020-10-07|1222.11
#2020-10-08|1231.50
#2020-10-09|1238.41
#2020-10-12|1246.56
#2020-10-13|1240.69
#2020-10-14|1242.14
#2020-10-15|1218.93
#2020-10-16|1225.19
#2020-10-19|1231.49
#2020-10-20|1231.21
#2020-10-21|1232.17
#2020-10-22|1226.54
#2020-10-23|1230.17
#2020-10-26|1217.27
#2020-10-27|1213.09
#2020-10-28|1189.08
#2020-10-29|1180.76
#2020-10-30|1171.37
#2020-11-02|1186.52
#2020-11-03|1211.28
#2020-11-04|1222.67
#2020-11-05|1254.32
#2020-11-06|1258.40
#2020-11-09|1285.11
#2020-11-10|1292.52
#2020-11-11|1296.15
#2020-11-12|1293.90
#2020-11-13|1295.29
#2020-11-16|1314.10
#2020-11-17|1316.68
#2020-11-18|1321.63
#2020-11-19|1312.20
#2020-11-20|1319.12
#2020-11-23|1319.57
#2020-11-24|1336.23
#2020-11-25|1336.95
#2020-11-26|1342.01
#2020-11-27|1348.55
#2020-11-30|1329.14
#2020-12-01|1344.16
#2020-12-02|1348.62
#2020-12-03|1359.24
#2020-12-04|1367.01
#2020-12-07|1364.51
#2020-12-08|1364.64
#2020-12-09|1370.05
#2020-12-10|1368.31
#2020-12-11|1365.72
#2020-12-14|1366.83
#2020-12-15|1367.88
#2020-12-16|1380.67
#2020-12-17|1392.55
#2020-12-18|1385.77
#2020-12-21|1364.29
#2020-12-22|1361.33
#2020-12-23|1373.54
#2020-12-24|1375.96
#2020-12-25|1376.71
#2020-12-28|1380.46
#2020-12-29|1396.10
#2020-12-30|1404.30
#2020-12-31|1398.97
#2021-01-01|1399.16
#2021-01-04|1409.06
#2021-01-05|1411.84
#2021-01-06|1420.74
#2021-01-07|1428.17
#2021-01-08|1446.56
#2021-01-11|1433.28
#2021-01-12|1436.73
#2021-01-13|1442.08
#2021-01-14|1450.85
#2021-01-15|1436.82
#2021-01-18|1435.19
#2021-01-19|1445.93
#2021-01-20|1456.92
#2021-01-21|1462.11
#2021-01-22|1450.78
#2021-01-25|1451.35
#2021-01-26|1446.82
#2021-01-27|1430.49
#2021-01-28|1419.66
#2021-01-29|1397.17
#2021-02-01|1414.87
#2021-02-02|1431.67
#2021-02-03|1440.62
#2021-02-04|1437.45
#2021-02-05|1447.30
#2021-02-08|1458.37
#2021-02-09|1463.53
#2021-02-10|1470.18
#2021-02-11|1473.93
#2021-02-12|1477.13
#2021-02-15|1491.79
#2021-02-16|1494.32
#2021-02-17|1485.38
#2021-02-18|1474.56
#2021-02-19|1480.13
#2021-02-22|1472.38
#2021-02-23|1472.52
#2021-02-24|1460.56
#2021-02-25|1471.40
#2021-02-26|1425.42
#2021-03-01|1445.63
#2021-03-02|1447.10
#2021-03-03|1456.79
#2021-03-04|1439.69
#2021-03-05|1424.93
#2021-03-08|1424.96
#2021-03-09|1435.87
#2021-03-10|1443.69
#2021-03-11|1460.57
#2021-03-12|1458.61
#2021-03-15|1457.06
#2021-03-16|1466.01
#2021-03-17|1461.71
#2021-03-18|1473.50
#2021-03-19|1462.96
#2021-03-22|1461.80
#2021-03-23|1450.95
#2021-03-24|1436.91
#2021-03-25|1433.29
#2021-03-26|1449.38
#2021-03-29|1449.88
#2021-03-30|1453.55
#2021-03-31|1448.65
#2021-04-01|1461.99
#2021-04-02|1464.62
#2021-04-05|1470.79
#2021-04-06|1476.32
#2021-04-07|1477.90
#2021-04-08|1483.65
#2021-04-09|1480.50
#2021-04-12|1474.65
#2021-04-13|1477.94
#2021-04-14|1487.74
#2021-04-15|1495.33
#2021-04-16|1504.67
#2021-04-19|1507.02
#2021-04-20|1491.02
#2021-04-21|1484.19
#2021-04-22|1494.67
#2021-04-23|1497.83
#2021-04-26|1506.34
#2021-04-27|1503.12
#2021-04-28|1506.79
#2021-04-29|1508.50
#2021-04-30|1491.94
#2021-05-03|1496.72
#2021-05-04|1484.25
#2021-05-05|1494.71
#2021-05-06|1504.97
#2021-05-07|1521.70
#2021-05-10|1527.95
#2021-05-11|1499.45
#2021-05-12|1487.22
#2021-05-13|1475.41
#2021-05-14|1495.54
#2021-05-17|1498.04
#2021-05-18|1516.77
#2021-05-19|1501.30
#2021-05-20|1510.74
#2021-05-21|1516.59
#2021-05-24|1520.04
#2021-05-25|1528.89
#2021-05-26|1530.47
#2021-05-27|1530.05
#2021-05-28|1539.90
#2021-05-31|1541.71
#2021-06-01|1554.04
#2021-06-02|1555.02
#2021-06-03|1549.76
#2021-06-04|1555.36
#2021-06-07|1559.69
#2021-06-08|1559.23
#2021-06-09|1555.91
#2021-06-10|1557.85
#2021-06-11|1559.22
#2021-06-14|1562.16
#2021-06-15|1565.30
#2021-06-16|1564.32
#2021-06-17|1545.73
#2021-06-18|1526.30
#2021-06-21|1523.94
#2021-06-22|1531.19
#2021-06-23|1533.11
#2021-06-24|1538.57
#2021-06-25|1548.05
#2021-06-28|1542.14
#2021-06-29|1538.75
#2021-06-30|1528.85
#2021-07-01|1529.07
#2021-07-02|1529.07
#2021-07-05|1533.03
#2021-07-06|1526.70
#2021-07-07|1526.50
#2021-07-08|1508.74
#2021-07-09|1516.72
#2021-07-12|1530.52
#2021-07-13|1533.97
#2021-07-14|1533.07
#2021-07-15|1526.99
#2021-07-16|1519.86
#2021-07-19|1491.14
#2021-07-20|1486.78
#2021-07-21|1501.73
#2021-07-22|1513.20
#2021-07-23|1514.57
#2021-07-26|1510.15
#2021-07-27|1501.21
#2021-07-28|1503.50
#2021-07-29|1526.62
#2021-07-30|1510.97
#2021-08-02|1527.86
#2021-08-03|1527.85
#2021-08-04|1532.11
#2021-08-05|1534.94
#2021-08-06|1526.89
#2021-08-09|1526.46
#2021-08-10|1530.73
#2021-08-11|1537.29
#2021-08-12|1535.42
#2021-08-13|1540.04
#2021-08-16|1529.85
#2021-08-17|1516.51
#2021-08-18|1518.56
#2021-08-19|1492.21
#2021-08-20|1487.34
#2021-08-23|1507.89
#2021-08-24|1523.53
#2021-08-25|1524.23
#2021-08-26|1518.80
#2021-08-27|1526.15
#2021-08-30|1534.61
#2021-08-31|1540.56
#2021-09-01|1550.84
#2021-09-02|1555.62
#2021-09-03|1559.62
#2021-09-06|1568.99
#2021-09-07|1565.43
#2021-09-08|1553.24
#2021-09-09|1546.24
#2021-09-10|1552.79
#2021-09-13|1550.43
#2021-09-14|1551.61
#2021-09-15|1541.91
#2021-09-16|1535.47
#2021-09-17|1527.51
#2021-09-20|1505.94
#2021-09-21|1512.04
#2021-09-22|1516.58
#2021-09-23|1529.12
#2021-09-24|1521.72
#2021-09-27|1520.76
#2021-09-28|1499.08
#2021-09-29|1490.45
#2021-09-30|1489.42
#2021-10-01|1480.52
#2021-10-04|1475.81
#2021-10-05|1475.85
#2021-10-06|1461.49
#2021-10-07|1483.69
#2021-10-08|1487.28
#2021-10-11|1493.41
#2021-10-12|1484.93
#2021-10-13|1492.63
#2021-10-14|1507.26
#2021-10-15|1524.14
#2021-10-18|1519.90
#2021-10-19|1529.79
#2021-10-20|1536.90
#2021-10-21|1530.52
#2021-10-22|1534.08
#2021-10-25|1532.84
#2021-10-26|1538.62
#2021-10-27|1531.53
#2021-10-28|1535.88
#2021-10-29|1522.85
#2021-11-01|1534.67
#2021-11-02|1532.97
#2021-11-03|1535.60
#2021-11-04|1542.17
#2021-11-05|1542.88
#2021-11-08|1546.82
#2021-11-09|1545.46
#2021-11-10|1539.63
#2021-11-11|1539.20
#2021-11-12|1547.13
#2021-11-15|1551.83
#2021-11-16|1548.81
#2021-11-17|1542.72
#2021-11-18|1537.26
#2021-11-19|1532.55
#2021-11-22|1522.57
#2021-11-23|1512.18
#2021-11-24|1504.87
#2021-11-25|1511.63
#2021-11-26|1476.23
#2021-11-29|1470.11
#2021-11-30|1454.66
#2021-12-01|1477.30
#2021-12-02|1472.80
#2021-12-03|1466.31
#2021-12-06|1468.37
#2021-12-07|1499.08
#2021-12-08|1504.22
#2021-12-09|1502.15
#2021-12-10|1495.11
#2021-12-13|1486.35
#2021-12-14|1475.81
#2021-12-15|1475.02
#2021-12-16|1494.18
#2021-12-17|1481.46
#2021-12-20|1457.37
#2021-12-21|1474.16
#2021-12-22|1487.59
#2021-12-23|1500.14
#2021-12-24|1501.40
#2021-12-27|1503.69
#2021-12-28|1511.69
#2021-12-29|1511.93
#2021-12-30|1510.31
#2021-12-31|1516.15
#2022-01-03|1512.65
#2022-01-04|1527.19
#2022-01-05|1526.18
#2022-01-06|1506.18
#2022-01-07|1512.78
#2022-01-10|1505.39
#2022-01-11|1514.00
#2022-01-12|1539.71
#2022-01-13|1542.09
#2022-01-14|1528.34
#2022-01-17|1530.35
#2022-01-18|1514.19
#2022-01-19|1506.74
#2022-01-20|1519.91
#2022-01-21|1498.82
#2022-01-24|1462.44
#2022-01-25|1455.76
#2022-01-26|1465.95
#2022-01-27|1444.30
#2022-01-28|1444.22
#2022-01-31|1460.94
#2022-02-01|1476.10
#2022-02-02|1488.65
#2022-02-03|1480.16
#2022-02-04|1478.22
#2022-02-07|1482.42
#2022-02-08|1481.73
#2022-02-09|1505.29
#2022-02-10|1511.08
#2022-02-11|1500.19
#2022-02-14|1470.58
#2022-02-15|1481.57
#2022-02-16|1493.73
#2022-02-17|1488.50
#2022-02-18|1475.39
#2022-02-21|1463.36
#2022-02-22|1453.11
#2022-02-23|1451.11
#2022-02-24|1394.93
#2022-02-25|1432.29
#2022-02-28|1433.89
#2022-03-01|1418.67
#2022-03-02|1411.30
#2022-03-03|1405.67
#2022-03-04|1366.22
#2022-03-07|1335.45
#2022-03-08|1319.74
#2022-03-09|1359.19
#2022-03-10|1365.76
#2022-03-11|1356.34
#2022-03-14|1351.49
#2022-03-15|1338.49
#2022-03-16|1381.26
#2022-03-17|1417.95
#2022-03-18|1420.92
#2022-03-21|1420.24
#2022-03-22|1431.41
#2022-03-23|1433.59
#2022-03-24|1430.44
#2022-03-25|1426.37
#2022-03-28|1421.80
#2022-03-29|1449.28
#2022-03-30|1457.14
#2022-03-31|1444.58
#2022-04-01|1440.87
#2022-04-04|1452.48
#2022-04-05|1448.06
#2022-04-06|1426.18
#2022-04-07|1413.36
#2022-04-08|1419.60
#2022-04-11|1407.46
#2022-04-12|1400.59
#2022-04-13|1404.30
#2022-04-14|1406.84
#2022-04-15|1404.16
#2022-04-18|1397.69
#2022-04-19|1389.47
#2022-04-20|1406.00
#2022-04-21|1402.81
#2022-04-22|1374.63
#2022-04-25|1345.15
#2022-04-26|1337.30
#2022-04-27|1326.54
#2022-04-28|1336.40
#2022-04-29|1352.45
#2022-05-02|1338.27
#2022-05-03|1342.78
#2022-05-04|1336.68
#2022-05-05|1328.91
#2022-05-06|1310.37
#2022-05-09|1276.85
#2022-05-10|1274.54
#2022-05-11|1285.00
#2022-05-12|1263.99
#2022-05-13|1285.80
#2022-05-16|1290.58
#2022-05-17|1315.78
#2022-05-18|1312.18
#2022-05-19|1299.61
#2022-05-20|1312.50
#2022-05-23|1328.78
#2022-05-24|1320.14
#2022-05-25|1320.93
#2022-05-26|1328.81
#2022-05-27|1348.81
#2022-05-30|1370.25
#2022-05-31|1362.39
#2022-06-01|1352.68
#2022-06-02|1356.47
#2022-06-03|1353.54
#2022-06-06|1361.40
#2022-06-07|1353.39
#2022-06-08|1355.73
#2022-06-09|1337.78
#2022-06-10|1304.88
#2022-06-13|1264.53
#2022-06-14|1249.30
#2022-06-15|1254.39
#2022-06-16|1243.00
#2022-06-17|1228.92
#2022-06-20|1238.49
#2022-06-21|1251.38
#2022-06-22|1239.25
#2022-06-23|1232.55
#2022-06-24|1255.33
#2022-06-27|1272.54
#2022-06-28|1271.01
#2022-06-29|1256.51
#2022-06-30|1238.92
#2022-07-01|1229.59
#2022-07-04|1239.00
#2022-07-05|1217.74
#2022-07-06|1217.12
#2022-07-07|1236.56
#2022-07-08|1242.47
#2022-07-11|1226.82
#2022-07-12|1219.67
#2022-07-13|1219.06
#2022-07-14|1198.20
#2022-07-15|1212.22
#2022-07-18|1233.07
#2022-07-19|1245.52
#2022-07-20|1251.33
#2022-07-21|1253.80
#2022-07-22|1261.92
#2022-07-25|1259.10
#2022-07-26|1255.82
#2022-07-27|1258.09
#2022-07-28|1275.10
#2022-07-29|1285.14
#2022-08-01|1294.80
#2022-08-02|1279.13
#2022-08-03|1274.96
#2022-08-04|1286.44
#2022-08-05|1281.52
#2022-08-08|1290.80
#2022-08-09|1284.87
#2022-08-10|1301.86
#2022-08-11|1309.37
#2022-08-12|1309.68
#2022-08-15|1309.74
#2022-08-16|1308.29
#2022-08-17|1303.11
#2022-08-18|1300.84
#2022-08-19|1284.77
#2022-08-22|1270.29
#2022-08-23|1268.13
#2022-08-24|1265.90
#2022-08-25|1277.10
#2022-08-26|1269.45
#2022-08-29|1249.21
#2022-08-30|1247.62
#2022-08-31|1244.29
#2022-09-01|1215.54
#2022-09-02|1229.89
#2022-09-05|1219.31
#2022-09-06|1213.62
#2022-09-07|1205.08
#2022-09-08|1216.71
#2022-09-09|1240.57
#2022-09-12|1260.77
#2022-09-13|1242.39
#2022-09-14|1226.92
#2022-09-15|1220.25
#2022-09-16|1206.22
#2022-09-19|1203.78
#2022-09-20|1200.71
#2022-09-21|1188.48
#2022-09-22|1173.69
#2022-09-23|1144.59
#2022-09-26|1124.41
#2022-09-27|1123.13
#2022-09-28|1117.50
#2022-09-29|1117.31
#2022-09-30|1120.47
#2022-10-03|1129.74
#2022-10-04|1167.43
#2022-10-05|1164.90
#2022-10-06|1160.82
#2022-10-07|1144.08
#2022-10-10|1130.93
#2022-10-11|1114.56
#2022-10-12|1110.28
#2022-10-13|1109.27
#2022-10-14|1119.88
#2022-10-17|1131.29
#2022-10-18|1142.98
#2022-10-19|1132.18
#2022-10-20|1133.99
#2022-10-21|1126.75
#2022-10-24|1131.90
#2022-10-25|1149.21
#2022-10-26|1163.99
#2022-10-27|1165.71
#2022-10-28|1155.14
#2022-10-31|1157.30
#2022-11-01|1170.69
#2022-11-02|1172.15
#2022-11-03|1152.66
#2022-11-04|1179.58
#2022-11-07|1195.72
#2022-11-08|1209.73
#2022-11-09|1202.91
#2022-11-10|1229.77
#2022-11-11|1268.85
#2022-11-14|1266.50
#2022-11-15|1281.86
#2022-11-16|1276.36
#2022-11-17|1262.30
#2022-11-18|1272.17
#2022-11-21|1257.05
#2022-11-22|1267.84
#2022-11-23|1281.22
#2022-11-24|1296.86
#2022-11-25|1293.28
#2022-11-28|1282.58
#2022-11-29|1287.91
#2022-11-30|1293.77
#2022-12-01|1320.50
#2022-12-02|1312.20
#2022-12-05|1314.59
#2022-12-06|1302.44
#2022-12-07|1292.78
#2022-12-08|1298.11
#2022-12-09|1308.95
#2022-12-12|1297.52
#2022-12-13|1318.46
#2022-12-14|1322.99
#2022-12-15|1293.74
#2022-12-16|1280.32
#2022-12-19|1277.06
#2022-12-20|1280.74
#2022-12-21|1289.28
#2022-12-22|1288.43
#2022-12-23|1285.05
#2022-12-26|1286.14
#2022-12-27|1289.89
#2022-12-28|1285.96
#2022-12-29|1291.33
#2022-12-30|1285.92
#2023-01-02|1290.72
#2023-01-03|1294.31
#2023-01-04|1308.11
#2023-01-05|1301.34
#2023-01-06|1320.52
#2023-01-09|1345.45
#2023-01-10|1340.18
#2023-01-11|1348.00
#2023-01-12|1362.81
#2023-01-13|1375.70
#2023-01-16|1375.64
#2023-01-17|1379.37
#2023-01-18|1387.62
#2023-01-19|1370.69
#2023-01-20|1379.04
#2023-01-23|1387.20
#2023-01-24|1391.25
#2023-01-25|1393.19
#2023-01-26|1396.30
#2023-01-27|1398.83
#2023-01-30|1395.53
#2023-01-31|1388.62
#2023-02-01|1397.08
#2023-02-02|1408.10
#2023-02-03|1399.52
#2023-02-06|1374.35
#2023-02-07|1377.53
#2023-02-08|1382.87
#2023-02-09|1390.80
#2023-02-10|1376.43
#2023-02-13|1380.39
#2023-02-14|1383.34
#2023-02-15|1373.76
#2023-02-16|1378.97
#2023-02-17|1370.22
#2023-02-20|1375.91
#2023-02-21|1367.24
#2023-02-22|1353.48
#2023-02-23|1353.04
#2023-02-24|1335.76
#2023-02-27|1344.06
#2023-02-28|1340.43
#2023-03-01|1348.45
#2023-03-02|1345.33
#2023-03-03|1357.99
#2023-03-06|1367.89
#2023-03-07|1353.43
#2023-03-08|1347.81
#2023-03-09|1347.02
#2023-03-10|1335.01
#2023-03-13|1324.67
#2023-03-14|1318.62
#2023-03-15|1294.31
#2023-03-16|1301.56
#2023-03-17|1304.74
#2023-03-20|1307.94
#2023-03-21|1320.77
#2023-03-22|1330.82
#2023-03-23|1342.67
#2023-03-24|1326.13
#2023-03-27|1330.32
#2023-03-28|1338.99
#2023-03-29|1352.41
#2023-03-30|1367.16
#2023-03-31|1373.70
#2023-04-03|1379.72
#2023-04-04|1384.16
#2023-04-05|1377.03
#2023-04-06|1375.19
#2023-04-07|1376.51
#2023-04-10|1370.18
#2023-04-11|1385.35
#2023-04-12|1392.02
#2023-04-13|1402.88
#2023-04-14|1405.05
#2023-04-17|1400.36
#2023-04-18|1406.84
#2023-04-19|1400.59
#2023-04-20|1401.55
#2023-04-21|1397.38
#2023-04-24|1400.19
#2023-04-25|1389.55
#2023-04-26|1387.53
#2023-04-27|1389.22
#2023-04-28|1397.03
#2023-05-01|1395.42
#2023-05-02|1386.04
#2023-05-03|1391.58
#2023-05-04|1390.44
#2023-05-05|1401.35
#2023-05-08|1408.81
#2023-05-09|1402.81
#2023-05-10|1400.51
#2023-05-11|1395.11
#2023-05-12|1392.31
#2023-05-15|1398.68
#2023-05-16|1395.93
#2023-05-17|1389.42
#2023-05-18|1391.85
#2023-05-19|1398.15
#2023-05-22|1402.69
#2023-05-23|1393.55
#2023-05-24|1374.48
#2023-05-25|1364.17
#2023-05-26|1372.83
#2023-05-29|1375.92
#2023-05-30|1370.76
#2023-05-31|1351.21
#2023-06-01|1366.44
#2023-06-02|1389.84
#2023-06-05|1391.73
#2023-06-06|1395.90
#2023-06-07|1395.36
#2023-06-08|1398.22
#2023-06-09|1403.57
#2023-06-12|1405.36
#2023-06-13|1420.64
#2023-06-14|1431.33
#2023-06-15|1436.52
#2023-06-16|1443.18
#2023-06-19|1432.40
#2023-06-20|1422.74
#2023-06-21|1419.37
#2023-06-22|1412.77
#2023-06-23|1395.06
#2023-06-26|1395.90
#2023-06-27|1401.03
#2023-06-28|1404.99
#2023-06-29|1404.25
#2023-06-30|1414.82
#2023-07-03|1423.93
#2023-07-04|1424.73
#2023-07-05|1414.63
#2023-07-06|1387.52
#2023-07-07|1390.90
#2023-07-10|1392.49
#2023-07-11|1404.95
#2023-07-12|1430.60
#2023-07-13|1451.77
#2023-07-14|1456.05
#2023-07-17|1450.03
#2023-07-18|1454.85
#2023-07-19|1454.54
#2023-07-20|1450.97
#2023-07-21|1447.45
#2023-07-24|1447.93
#2023-07-25|1456.65
#2023-07-26|1455.39
#2023-07-27|1460.99
#2023-07-28|1464.93
#2023-07-31|1469.00
#2023-08-01|1457.10
#2023-08-02|1428.72
#2023-08-03|1420.30
#2023-08-04|1430.49
#2023-08-07|1429.71
#2023-08-08|1418.36
#2023-08-09|1424.11
#2023-08-10|1433.32
#2023-08-11|1419.52
#2023-08-14|1406.18
#2023-08-15|1400.41
#2023-08-16|1390.25
#2023-08-17|1380.81
#2023-08-18|1372.24
#2023-08-21|1370.01
#2023-08-22|1378.22
#2023-08-23|1386.83
#2023-08-24|1388.22
#2023-08-25|1374.06
#2023-08-28|1389.31
#2023-08-29|1402.99
#2023-08-30|1411.77
#2023-08-31|1405.45
#2023-09-01|1406.69
#2023-09-04|1411.97
#2023-09-05|1399.01
#2023-09-06|1394.26
#2023-09-07|1389.84
#2023-09-08|1388.42
#2023-09-11|1396.98
#2023-09-12|1395.11
#2023-09-13|1394.40
#2023-09-14|1408.13
#2023-09-15|1413.40
#2023-09-18|1402.97
#2023-09-19|1402.33
#2023-09-20|1405.24
#2023-09-21|1381.55
#2023-09-22|1381.71
#2023-09-25|1369.67
#2023-09-26|1359.06
#2023-09-27|1353.13
#2023-09-28|1355.80
#2023-09-29|1361.68
#2023-10-02|1345.18
#2023-10-03|1327.35
#2023-10-04|1316.74
#2023-10-05|1328.35
#2023-10-06|1335.72
#2023-10-09|1336.25
#2023-10-10|1360.68
#2023-10-11|1369.30
#2023-10-12|1369.85
#2023-10-13|1352.45
#2023-10-16|1351.57
#2023-10-17|1356.99
#2023-10-18|1344.15
#2023-10-19|1328.88
#2023-10-20|1318.00
#2023-10-23|1314.40
#2023-10-24|1315.59
#2023-10-25|1316.08
#2023-10-26|1302.46
#2023-10-27|1306.65
#2023-10-30|1310.54
#2023-10-31|1305.17
#2023-11-01|1316.38
#2023-11-02|1342.35
#2023-11-03|1361.93
#2023-11-06|1373.40
#2023-11-07|1359.77
#2023-11-08|1357.67
#2023-11-09|1366.65
#2023-11-10|1352.68
#2023-11-13|1360.56
#2023-11-14|1384.33
#2023-11-15|1403.36
#2023-11-16|1399.66
#2023-11-17|1407.54
#2023-11-20|1415.31
#2023-11-21|1416.26
#2023-11-22|1410.38
#2023-11-23|1416.94
#2023-11-24|1419.52
#2023-11-27|1414.85
#2023-11-28|1419.84
#2023-11-29|1421.30
#2023-11-30|1424.23
#2023-12-01|1426.78
#2023-12-04|1423.61
#2023-12-05|1418.73
#2023-12-06|1427.66
#2023-12-07|1425.79
#2023-12-08|1427.72
#2023-12-11|1427.07
#2023-12-12|1429.74
#2023-12-13|1433.18
#2023-12-14|1464.15
#2023-12-15|1465.38
#2023-12-18|1458.41
#2023-12-19|1468.11
#2023-12-20|1470.02
#2023-12-21|1470.90
#2023-12-22|1472.58
#2023-12-25|1472.90
#2023-12-26|1475.78
#2023-12-27|1492.25
#2023-12-28|1499.76
#2023-12-29|1498.08
#2024-01-01|1498.28
#2024-01-02|1484.63
#2024-01-03|1466.80
#2024-01-04|1473.87
#2024-01-05|1476.63
#2024-01-08|1475.85
#2024-01-09|1469.96
#2024-01-10|1471.36
#2024-01-11|1471.02
#2024-01-12|1483.14
#2024-01-15|1479.54
#2024-01-16|1461.15
#2024-01-17|1437.10
#2024-01-18|1442.00
#2024-01-19|1451.04
#2024-01-22|1457.72
#2024-01-23|1454.30
#2024-01-24|1472.31
#2024-01-25|1471.67
#2024-01-26|1475.60
#2024-01-29|1481.26
#2024-01-30|1480.59
#2024-01-31|1486.18
#2024-02-01|1480.57
#2024-02-02|1479.33
#2024-02-05|1470.14
#2024-02-06|1482.05
#2024-02-07|1484.45
#2024-02-08|1480.27
#2024-02-09|1481.05
#2024-02-12|1482.78
#2024-02-13|1474.33
#2024-02-14|1476.99
#2024-02-15|1492.58
#2024-02-16|1504.76
#2024-02-19|1506.58
#2024-02-20|1510.88
#2024-02-21|1507.04
#2024-02-22|1520.95
#2024-02-23|1524.82
#2024-02-26|1523.17
#2024-02-27|1526.50
#2024-02-28|1517.13
#2024-02-29|1520.23
#2024-03-01|1530.91
#2024-03-04|1534.51
#2024-03-05|1531.98
#2024-03-06|1543.01
#2024-03-07|1555.73
#2024-03-08|1564.55
#2024-03-11|1553.14
#2024-03-12|1560.60
#2024-03-13|1563.19
#2024-03-14|1558.16
#2024-03-15|1548.50
#2024-03-18|1553.10
#2024-03-19|1548.73
#2024-03-20|1549.47
#2024-03-21|1570.22
#2024-03-22|1564.34
#2024-03-25|1561.78
#2024-03-26|1564.11
#2024-03-27|1566.97
#2024-03-28|1567.49
#2024-03-29|1569.88
#2024-04-01|1559.40
#2024-04-02|1558.80
#2024-04-03|1559.57
#2024-04-04|1569.55
#2024-04-05|1555.97
#2024-04-08|1565.92
#2024-04-09|1569.03
#2024-04-10|1558.69
#2024-04-11|1550.17
#2024-04-12|1540.73
#2024-04-15|1531.25
#2024-04-16|1504.17
#2024-04-17|1502.91
#2024-04-18|1510.13
#2024-04-19|1499.87
#2024-04-22|1510.83
#2024-04-23|1527.44
#2024-04-24|1535.00
#2024-04-25|1524.76
#2024-04-26|1534.86
#2024-04-29|1543.45
#2024-04-30|1538.96
#2024-05-01|1534.50
#2024-05-02|1544.72
#2024-05-03|1560.73
#2024-05-06|1568.03
#2024-05-07|1578.43
#2024-05-08|1570.55
#2024-05-09|1573.50
#2024-05-10|1582.96
#2024-05-13|1588.03
#2024-05-14|1591.77
#2024-05-15|1602.70
#2024-05-16|1610.94
#2024-05-17|1612.90
#2024-05-20|1616.23
#2024-05-21|1610.46
#2024-05-22|1602.95
#2024-05-23|1601.87
#2024-05-24|1596.72
#2024-05-27|1607.32
#2024-05-28|1603.47
#2024-05-29|1577.59
#2024-05-30|1578.09
#2024-05-31|1583.75
#2024-06-03|1599.63
#2024-06-04|1588.53
#2024-06-05|1592.79
#2024-06-06|1606.14
#2024-06-07|1597.09
#2024-06-10|1590.82
#2024-06-11|1579.01
#2024-06-12|1596.86
#2024-06-13|1581.00
#2024-06-14|1569.50
#2024-06-17|1564.21
#2024-06-18|1576.51
#2024-06-19|1584.12
#2024-06-20|1587.48
#2024-06-21|1574.93
#2024-06-24|1584.10
#2024-06-25|1587.28
#2024-06-26|1582.65
#2024-06-27|1579.97
#2024-06-28|1581.95
#2024-07-01|1583.94
#2024-07-02|1583.65
#2024-07-03|1602.92
#2024-07-04|1617.29
#2024-07-05|1614.93
#2024-07-08|1615.15
#2024-07-09|1611.29
#2024-07-10|1621.06
#2024-07-11|1643.87
#2024-07-12|1650.60
#2024-07-15|1642.51
#2024-07-16|1636.82
#2024-07-17|1639.23
#2024-07-18|1627.75
#2024-07-19|1610.65
#2024-07-22|1611.72
#2024-07-23|1613.52
#2024-07-24|1607.24
#2024-07-25|1588.02
#2024-07-26|1593.01
#2024-07-29|1596.15
#2024-07-30|1595.30
#2024-07-31|1620.79
#2024-08-01|1601.85
#2024-08-02|1564.25
#2024-08-05|1505.96
#2024-08-06|1529.26
#2024-08-07|1550.09
#2024-08-08|1547.03
#2024-08-09|1564.83
#2024-08-12|1565.56
#2024-08-13|1582.29
#2024-08-14|1597.81
#2024-08-15|1602.51
#2024-08-16|1624.28
#2024-08-19|1638.38
#2024-08-20|1643.74
#2024-08-21|1645.07
#2024-08-22|1646.47
#2024-08-23|1660.25
#2024-08-26|1663.88
#2024-08-27|1664.24
#2024-08-28|1664.46
#2024-08-29|1663.68
#2024-08-30|1669.11
#2024-09-02|1665.55
#2024-09-03|1655.77
#2024-09-04|1635.91
#2024-09-05|1631.21
#2024-09-06|1626.03
#2024-09-09|1619.78
#2024-09-10|1613.14
#2024-09-11|1609.96
#2024-09-12|1633.28
#2024-09-13|1647.13
#2024-09-16|1651.67
#2024-09-17|1651.98
#2024-09-18|1646.79
#2024-09-19|1669.33
#2024-09-20|1663.31
#2024-09-23|1669.11
#2024-09-24|1684.88
#2024-09-25|1685.27
#2024-09-26|1712.08
#2024-09-27|1730.12
#2024-09-30|1709.33
#2024-10-01|1703.86
#2024-10-02|1700.56
#2024-10-03|1687.45
#2024-10-04|1687.42
#2024-10-07|1696.29
#2024-10-08|1671.59
#2024-10-09|1673.00
#2024-10-10|1676.12
#2024-10-11|1682.06
#2024-10-14|1683.43
#2024-10-15|1675.73
#2024-10-16|1666.02
#2024-10-17|1666.37
#2024-10-18|1679.38
#2024-10-21|1667.49
#2024-10-22|1656.21
#2024-10-23|1646.14
#2024-10-24|1646.58
#2024-10-25|1646.29
#2024-10-28|1651.22
#2024-10-29|1647.54
#2024-10-30|1641.02
#2024-10-31|1626.78
#2024-11-01|1629.37
#2024-11-04|1635.69
#2024-11-05|1644.27
#2024-11-06|1629.52
#2024-11-07|1649.58
#2024-11-08|1640.31
#2024-11-11|1633.61
#2024-11-12|1607.70
#2024-11-13|1596.26
#2024-11-14|1596.72
#2024-11-15|1591.81
#2024-11-18|1594.42
#2024-11-19|1600.72
#2024-11-20|1591.13
#2024-11-21|1593.45
#2024-11-22|1597.09
#2024-11-25|1607.72
#2024-11-26|1598.75
#2024-11-27|1606.72
#2024-11-28|1607.14
#2024-11-29|1613.93
#2024-12-02|1618.59
#2024-12-03|1636.03
#2024-12-04|1636.16
#2024-12-05|1643.46
#2024-12-06|1642.00
#2024-12-09|1647.64
#2024-12-10|1633.90
#2024-12-11|1633.88
#2024-12-12|1635.39
#2024-12-13|1623.12
#2024-12-16|1619.43
#2024-12-17|1611.53
#2024-12-18|1606.14
#2024-12-19|1574.17
#2024-12-20|1565.95
#2024-12-23|1574.25
#2024-12-24|1577.56
#2024-12-25|1579.06
#2024-12-26|1581.11
#2024-12-27|1591.28
#2024-12-30|1581.64
#2024-12-31|1582.10
#2025-01-01|1582.54
#2025-01-02|1580.63
#2025-01-03|1580.19
#2025-01-06|1592.93
#2025-01-07|1596.85
#2025-01-08|1585.63
#2025-01-09|1583.23
#2025-01-10|1565.97
#2025-01-13|1549.35
#2025-01-14|1558.64
#2025-01-15|1573.38
#2025-01-16|1586.53
#2025-01-17|1590.68
#2025-01-20|1608.09
#2025-01-21|1613.21
#2025-01-22|1618.83
#2025-01-23|1622.27
#2025-01-24|1635.57
#2025-01-27|1634.38
#2025-01-28|1629.79
#2025-01-29|1637.36
#2025-01-30|1649.45
#2025-01-31|1645.12
#2025-02-03|1613.81
#2025-02-04|1632.57
#2025-02-05|1648.17
#2025-02-06|1657.26
#2025-02-07|1653.74
#2025-02-10|1655.05
#2025-02-11|1654.79
#2025-02-12|1657.52
#2025-02-13|1678.01
#2025-02-14|1688.80
#2025-02-17|1695.42
#2025-02-18|1701.34
#2025-02-19|1689.73
#2025-02-20|1688.52
#2025-02-21|1695.22
#2025-02-24|1691.22
#2025-02-25|1686.70
#2025-02-26|1699.08
#2025-02-27|1684.72
#2025-02-28|1665.90
#2025-03-03|1683.79
#2025-03-04|1666.13
#2025-03-05|1701.70
#2025-03-06|1717.41
#2025-03-07|1710.73
#2025-03-10|1689.80
#2025-03-11|1675.01
#2025-03-12|1683.09
#2025-03-13|1674.65
#2025-03-14|1691.71
#2025-03-17|1712.05
#2025-03-18|1725.20
#2025-03-19|1724.24
#2025-03-20|1720.78
#2025-03-21|1709.67
#2025-03-24|1708.76
#2025-03-25|1713.73
#2025-03-26|1708.26
#2025-03-27|1705.15
#2025-03-28|1693.29
#2025-03-31|1661.76
#2025-04-01|1677.75
#2025-04-02|1679.25
#2025-04-03|1642.11
#2025-04-04|1598.24
#2025-04-07|1496.16
#2025-04-08|1526.84
#2025-04-09|1506.90
#2025-04-10|1578.78
#2025-04-11|1592.33
#2025-04-14|1625.42
#2025-04-15|1645.23
#2025-04-16|1641.40
#2025-04-17|1648.08
#2025-04-18|1651.41
#2025-04-21|1660.91
#2025-04-22|1665.24
#2025-04-23|1685.48
#2025-04-24|1691.06
#2025-04-25|1696.40
#2025-04-28|1709.99
#2025-04-29|1716.00
#2025-04-30|1725.07
#2025-05-01|1715.73
#2025-05-02|1751.86
#2025-05-05|1754.74
#2025-05-06|1753.50
#2025-05-07|1752.63
#2025-05-08|1742.94
#2025-05-09|1752.89
#2025-05-12|1758.00
#2025-05-13|1765.51
#2025-05-14|1778.33
#2025-05-15|1780.95
#2025-05-16|1782.76
#2025-05-19|1791.45
#2025-05-20|1799.19
#2025-05-21|1809.36
#2025-05-22|1792.71
#2025-05-23|1799.24
#2025-05-26|1812.39
#2025-05-27|1810.05
#2025-05-28|1800.11
#2025-05-29|1811.54
#2025-05-30|1806.86
#2025-06-02|1812.22
#2025-06-03|1809.52
#2025-06-04|1825.55
#2025-06-05|1829.46
#2025-06-06|1826.54
#2025-06-09|1834.88
#2025-06-10|1840.09
#2025-06-11|1846.35
#2025-06-12|1849.50
#2025-06-13|1829.92
#2025-06-16|1843.61
#2025-06-17|1830.06
#2025-06-18|1826.87
#2025-06-19|1804.75
#2025-06-20|1811.62
#2025-06-23|1804.41
#2025-06-24|1840.58
#2025-06-25|1835.83
#2025-06-26|1852.49
#2025-06-27|1865.99
#2025-06-30|1864.66
#2025-07-01|1868.77
#2025-07-02|1869.61
#2025-07-03|1875.35
#2025-07-04|1871.43
#2025-07-07|1863.51
#2025-07-08|1863.00
#2025-07-09|1870.45
#2025-07-10|1873.69
#2025-07-11|1864.63
#2025-07-14|1863.60
#2025-07-15|1859.26
#2025-07-16|1853.56
#2025-07-17|1864.30
#2025-07-18|1872.57
#2025-07-21|1878.46
#2025-07-22|1877.80
#2025-07-23|1907.24
#2025-07-24|1916.80
#2025-07-25|1900.70
#2025-07-28|1888.59
#2025-07-29|1878.81
#2025-07-30|1874.42
#2025-07-31|1859.82
#2025-08-01|1847.48
#2025-08-04|1858.92
#2025-08-05|1869.08
#2025-08-06|1878.44
#2025-08-07|1893.69
#2025-08-08|1897.34
#2025-08-11|1894.02
#2025-08-12|1906.15
#2025-08-13|1930.16
#2025-08-14|1923.62
#2025-08-15|1934.23
#2025-08-18|1931.09
#2025-08-19|1934.27
#2025-08-20|1930.37
#2025-08-21|1924.55
#2025-08-22|1943.23
#2025-08-25|1944.51
#2025-08-26|1927.37
#2025-08-27|1922.33
#2025-08-28|1928.11
#2025-08-29|1923.89
#2025-09-01|1927.64
#2025-09-02|1911.81
#2025-09-03|1913.34
#2025-09-04|1917.21
#2025-09-05|1936.83
#2025-09-08|1946.34
#2025-09-09|1952.35
#2025-09-10|1960.84
#2025-09-11|1967.61
#2025-09-12|1974.37
#2025-09-15|1982.60
#2025-09-16|1988.08
#2025-09-17|1989.07
#2025-09-18|1985.98
#2025-09-19|1982.82
#2025-09-22|1985.92
#2025-09-23|1989.67
#2025-09-24|1982.69
#2025-09-25|1968.00
#2025-09-26|1965.84
#2025-09-29|1977.79
#2025-09-30|1989.79
#2025-10-01|1999.53
#2025-10-02|2008.50
#2025-10-03|2024.30
#2025-10-06|2027.29
#2025-10-07|2020.63
#2025-10-08|2020.42
#2025-10-09|2015.98
#2025-10-10|1994.42
#2025-10-13|1988.71
#2025-10-14|1977.38
#2025-10-15|2005.42
#2025-10-16|2022.90
#2025-10-17|2001.32
#2025-10-20|2030.13
#2025-10-21|2023.99
#2025-10-22|2022.36
#2025-10-23|2023.55
#2025-10-24|2031.05
#2025-10-27|2049.23
#2025-10-28|2047.57
#2025-10-29|2052.29
#2025-10-30|2038.09
#2025-10-31|2031.75
#2025-11-03|2035.93
#2025-11-04|2018.50
#2025-11-05|2010.88
#2025-11-06|2020.85
#2025-11-07|2011.58
#2025-11-10|2033.16
#2025-11-11|2050.24
#2025-11-12|2064.91
#2025-11-13|2063.66
#2025-11-14|2038.58
#2025-11-17|2029.45
#2025-11-18|1990.45
#2025-11-19|1984.74
#2025-11-20|1994.54
#2025-11-21|1972.51
#2025-11-24|1983.43
#2025-11-25|2000.37
#2025-11-26|2028.89
#2025-11-27|2031.89
#2025-11-28|2036.40
#2025-12-01|2032.55
#2025-12-02|2033.61
#2025-12-03|2039.94
#2025-12-04|2057.07
#2025-12-05|2053.53
#2025-12-08|2050.63
#2025-12-09|2045.04
#2025-12-10|2050.74
#2025-12-11|2063.57
#2025-12-12|2069.68
#2025-12-15|2072.06
#2025-12-16|2051.38
#2025-12-17|2050.76
#2025-12-18|2056.34
#2025-12-19|2064.26
#2025-12-22|2079.54
#2025-12-23|2089.89
#2025-12-24|2091.78
#2025-12-25|2092.29
#2025-12-26|2094.22
#2025-12-29|2095.90
#2025-12-30|2098.91
#2025-12-31|2095.49
#2026-01-01|2096.01
#2026-01-02|2115.90
#2026-01-05|2138.95
#2026-01-06|2157.01
#2026-01-07|2147.61
#2026-01-08|2136.32
#2026-01-09|2144.16
#2026-01-12|2157.19
#2026-01-13|2163.95
#2026-01-14|2176.57
#2026-01-15|2178.51
#2026-01-16|2180.42
#2026-01-19|2173.58
#2026-01-20|2165.15
#2026-01-21|2159.09
#2026-01-22|2180.34
#2026-01-23|2188.21
#2026-01-26|2206.45
#2026-01-27|2230.01
#2026-01-28|2233.83
#2026-01-29|2231.49
#2026-01-30|2216.80
#2026-02-02|2195.36
#2026-02-03|2230.95
#2026-02-04|2228.76
#2026-02-05|2203.21
#2026-02-06|2218.47
#2026-02-09|2264.12
#2026-02-10|2281.02
#2026-02-11|2286.56
#2026-02-12|2287.92
#2026-02-13|2270.52
#2026-02-16|2269.98
#2026-02-17|2265.78
#2026-02-18|2286.31
#2026-02-19|2282.48
#2026-02-20|2290.81
#2026-02-23|2294.59
#2026-02-24|2295.20
#2026-02-25|2318.99
#2026-02-26|2327.60
#2026-02-27|2330.02
#2026-03-02|2285.35
#2026-03-03|2207.47
#2026-03-04|2186.76
#2026-03-05|2189.71
#2026-03-06|2177.52
#2026-03-09|2136.52
#2026-03-10|2192.03
#2026-03-11|2187.02
#2026-03-12|2159.92
#2026-03-13|2131.75
#2026-03-16|2145.78
#2026-03-17|2166.26
#2026-03-18|2173.90
#2026-03-19|2123.04
#2026-03-20|2098.47
#2026-03-23|2076.24
#2026-03-24|2096.57
#2026-03-25|2132.76
#2026-03-26|2104.89
#2026-03-27|2088.39
#2026-03-30|2071.38
#2026-03-31|2072.28
#2026-04-01|2151.47
#2026-04-02|2126.40