Table Data - NASDAQ Global Excluding United States Lg Md Cap Total Return Index
| Title | NASDAQ Global Excluding United States Lg Md Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQGXUSLMT |
| 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 10:54 PM CDT |
| Notes | For more information about this series, see: NQGXUSLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 395.94 |
| 2001-04-02 | 392.80 |
| 2001-04-03 | 386.31 |
| 2001-04-04 | 391.88 |
| 2001-04-05 | 397.84 |
| 2001-04-06 | 399.33 |
| 2001-04-09 | 399.80 |
| 2001-04-10 | 402.99 |
| 2001-04-11 | 405.35 |
| 2001-04-12 | 409.42 |
| 2001-04-13 | . |
| 2001-04-16 | 405.70 |
| 2001-04-17 | 403.49 |
| 2001-04-18 | 412.68 |
| 2001-04-19 | 420.11 |
| 2001-04-20 | 419.86 |
| 2001-04-23 | 416.33 |
| 2001-04-24 | 415.75 |
| 2001-04-25 | 416.77 |
| 2001-04-26 | 420.65 |
| 2001-04-27 | 421.71 |
| 2001-04-30 | 423.29 |
| 2001-05-01 | 427.75 |
| 2001-05-02 | 428.33 |
| 2001-05-03 | 423.98 |
| 2001-05-04 | 426.46 |
| 2001-05-07 | 428.17 |
| 2001-05-08 | 423.99 |
| 2001-05-09 | 420.88 |
| 2001-05-10 | 424.23 |
| 2001-05-11 | 421.16 |
| 2001-05-14 | 413.58 |
| 2001-05-15 | 418.90 |
| 2001-05-16 | 419.79 |
| 2001-05-17 | 424.99 |
| 2001-05-18 | 424.73 |
| 2001-05-21 | 427.68 |
| 2001-05-22 | 427.19 |
| 2001-05-23 | 424.74 |
| 2001-05-24 | 423.71 |
| 2001-05-25 | 421.19 |
| 2001-05-28 | . |
| 2001-05-29 | 418.63 |
| 2001-05-30 | 413.42 |
| 2001-05-31 | 411.02 |
| 2001-06-01 | 410.38 |
| 2001-06-04 | 411.83 |
| 2001-06-05 | 413.99 |
| 2001-06-06 | 411.87 |
| 2001-06-07 | 412.88 |
| 2001-06-08 | 412.72 |
| 2001-06-11 | 406.78 |
| 2001-06-12 | 400.96 |
| 2001-06-13 | 403.34 |
| 2001-06-14 | 401.85 |
| 2001-06-15 | 399.79 |
| 2001-06-18 | 395.19 |
| 2001-06-19 | 394.83 |
| 2001-06-20 | 392.52 |
| 2001-06-21 | 394.51 |
| 2001-06-22 | 396.21 |
| 2001-06-25 | 396.98 |
| 2001-06-26 | 393.03 |
| 2001-06-27 | 391.69 |
| 2001-06-28 | 390.58 |
| 2001-06-29 | 395.02 |
| 2001-07-02 | 398.24 |
| 2001-07-03 | 395.33 |
| 2001-07-04 | . |
| 2001-07-05 | 386.37 |
| 2001-07-06 | 380.96 |
| 2001-07-09 | 381.18 |
| 2001-07-10 | 381.69 |
| 2001-07-11 | 378.32 |
| 2001-07-12 | 381.85 |
| 2001-07-13 | 382.12 |
| 2001-07-16 | 380.70 |
| 2001-07-17 | 376.90 |
| 2001-07-18 | 377.41 |
| 2001-07-19 | 381.01 |
| 2001-07-20 | 379.91 |
| 2001-07-23 | 376.60 |
| 2001-07-24 | 374.95 |
| 2001-07-25 | 374.14 |
| 2001-07-26 | 375.41 |
| 2001-07-27 | 378.69 |
| 2001-07-30 | 380.05 |
| 2001-07-31 | 384.90 |
| 2001-08-01 | 388.58 |
| 2001-08-02 | 392.38 |
| 2001-08-03 | 390.09 |
| 2001-08-06 | 387.93 |
| 2001-08-07 | 387.39 |
| 2001-08-08 | 383.82 |
| 2001-08-09 | 379.45 |
| 2001-08-10 | 379.57 |
| 2001-08-13 | 380.22 |
| 2001-08-14 | 385.94 |
| 2001-08-15 | 388.55 |
| 2001-08-16 | 384.36 |
| 2001-08-17 | 380.39 |
| 2001-08-20 | 378.03 |
| 2001-08-21 | 381.56 |
| 2001-08-22 | 383.69 |
| 2001-08-23 | 380.86 |
| 2001-08-24 | 384.84 |
| 2001-08-27 | 385.45 |
| 2001-08-28 | 381.74 |
| 2001-08-29 | 380.48 |
| 2001-08-30 | 374.13 |
| 2001-08-31 | 373.61 |
| 2001-09-03 | . |
| 2001-09-04 | 370.36 |
| 2001-09-05 | 364.08 |
| 2001-09-06 | 358.37 |
| 2001-09-07 | 354.76 |
| 2001-09-10 | 349.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 332.49 |
| 2001-09-18 | 332.03 |
| 2001-09-19 | 330.44 |
| 2001-09-20 | 319.90 |
| 2001-09-21 | 309.31 |
| 2001-09-24 | 319.88 |
| 2001-09-25 | 325.25 |
| 2001-09-26 | 326.34 |
| 2001-09-27 | 328.49 |
| 2001-09-28 | 335.64 |
| 2001-10-01 | 332.55 |
| 2001-10-02 | 334.95 |
| 2001-10-03 | 335.75 |
| 2001-10-04 | 343.67 |
| 2001-10-05 | 344.85 |
| 2001-10-08 | 344.62 |
| 2001-10-09 | 342.60 |
| 2001-10-10 | 345.81 |
| 2001-10-11 | 349.79 |
| 2001-10-12 | 350.78 |
| 2001-10-15 | 345.42 |
| 2001-10-16 | 348.36 |
| 2001-10-17 | 354.04 |
| 2001-10-18 | 347.46 |
| 2001-10-19 | 342.99 |
| 2001-10-22 | 344.64 |
| 2001-10-23 | 350.62 |
| 2001-10-24 | 352.47 |
| 2001-10-25 | 350.07 |
| 2001-10-26 | 354.12 |
| 2001-10-29 | 351.38 |
| 2001-10-30 | 345.28 |
| 2001-10-31 | 345.62 |
| 2001-11-01 | 349.35 |
| 2001-11-02 | 350.14 |
| 2001-11-05 | 354.58 |
| 2001-11-06 | 356.17 |
| 2001-11-07 | 357.05 |
| 2001-11-08 | 361.27 |
| 2001-11-09 | 358.70 |
| 2001-11-12 | 353.72 |
| 2001-11-13 | 357.28 |
| 2001-11-14 | 358.72 |
| 2001-11-15 | 361.12 |
| 2001-11-16 | 364.38 |
| 2001-11-19 | 366.22 |
| 2001-11-20 | 363.11 |
| 2001-11-21 | 360.98 |
| 2001-11-22 | . |
| 2001-11-23 | 361.94 |
| 2001-11-26 | 365.22 |
| 2001-11-27 | 362.80 |
| 2001-11-28 | 358.42 |
| 2001-11-29 | 357.64 |
| 2001-11-30 | 361.27 |
| 2001-12-03 | 357.76 |
| 2001-12-04 | 361.60 |
| 2001-12-05 | 370.65 |
| 2001-12-06 | 373.36 |
| 2001-12-07 | 370.25 |
| 2001-12-10 | 363.89 |
| 2001-12-11 | 363.33 |
| 2001-12-12 | 365.14 |
| 2001-12-13 | 359.28 |
| 2001-12-14 | 357.68 |
| 2001-12-17 | 362.69 |
| 2001-12-18 | 362.49 |
| 2001-12-19 | 359.67 |
| 2001-12-20 | 358.31 |
| 2001-12-21 | 358.35 |
| 2001-12-24 | 356.84 |
| 2001-12-25 | . |
| 2001-12-26 | 357.01 |
| 2001-12-27 | 363.38 |
| 2001-12-28 | 365.53 |
| 2001-12-31 | 367.72 |
| 2002-01-01 | . |
| 2002-01-02 | 367.84 |
| 2002-01-03 | 372.03 |
| 2002-01-04 | 374.34 |
| 2002-01-07 | 372.41 |
| 2002-01-08 | 367.67 |
| 2002-01-09 | 366.81 |
| 2002-01-10 | 363.87 |
| 2002-01-11 | 363.87 |
| 2002-01-14 | 359.57 |
| 2002-01-15 | 358.96 |
| 2002-01-16 | 354.23 |
| 2002-01-17 | 356.06 |
| 2002-01-18 | 356.66 |
| 2002-01-21 | . |
| 2002-01-22 | 353.99 |
| 2002-01-23 | 355.48 |
| 2002-01-24 | 358.06 |
| 2002-01-25 | 354.80 |
| 2002-01-28 | 356.69 |
| 2002-01-29 | 352.06 |
| 2002-01-30 | 347.64 |
| 2002-01-31 | 351.26 |
| 2002-02-01 | 350.73 |
| 2002-02-04 | 348.79 |
| 2002-02-05 | 343.84 |
| 2002-02-06 | 341.53 |
| 2002-02-07 | 344.46 |
| 2002-02-08 | 345.74 |
| 2002-02-11 | 349.85 |
| 2002-02-12 | 350.67 |
| 2002-02-13 | 351.98 |
| 2002-02-14 | 355.39 |
| 2002-02-15 | 353.71 |
| 2002-02-18 | . |
| 2002-02-19 | 346.20 |
| 2002-02-20 | 343.23 |
| 2002-02-21 | 346.69 |
| 2002-02-22 | 345.77 |
| 2002-02-25 | 347.45 |
| 2002-02-26 | 348.46 |
| 2002-02-27 | 352.91 |
| 2002-02-28 | 353.25 |
| 2002-03-01 | 357.19 |
| 2002-03-04 | 368.22 |
| 2002-03-05 | 367.51 |
| 2002-03-06 | 370.69 |
| 2002-03-07 | 376.80 |
| 2002-03-08 | 376.69 |
| 2002-03-11 | 376.75 |
| 2002-03-12 | 371.48 |
| 2002-03-13 | 370.39 |
| 2002-03-14 | 373.39 |
| 2002-03-15 | 376.17 |
| 2002-03-18 | 375.84 |
| 2002-03-19 | 378.38 |
| 2002-03-20 | 376.10 |
| 2002-03-21 | 374.35 |
| 2002-03-22 | 373.42 |
| 2002-03-25 | 370.29 |
| 2002-03-26 | 370.50 |
| 2002-03-27 | 370.88 |
| 2002-03-28 | 374.33 |
| 2002-03-29 | . |
| 2002-04-01 | 374.35 |
| 2002-04-02 | 374.89 |
| 2002-04-03 | 375.40 |
| 2002-04-04 | 373.72 |
| 2002-04-05 | 373.03 |
| 2002-04-08 | 368.24 |
| 2002-04-09 | 367.64 |
| 2002-04-10 | 370.62 |
| 2002-04-11 | 367.09 |
| 2002-04-12 | 366.68 |
| 2002-04-15 | 369.89 |
| 2002-04-16 | 375.52 |
| 2002-04-17 | 379.19 |
| 2002-04-18 | 378.63 |
| 2002-04-19 | 378.35 |
| 2002-04-22 | 377.36 |
| 2002-04-23 | 376.62 |
| 2002-04-24 | 376.03 |
| 2002-04-25 | 375.30 |
| 2002-04-26 | 373.48 |
| 2002-04-29 | 372.41 |
| 2002-04-30 | 373.12 |
| 2002-05-01 | 374.59 |
| 2002-05-02 | 373.20 |
| 2002-05-03 | 374.41 |
| 2002-05-06 | 373.10 |
| 2002-05-07 | 368.91 |
| 2002-05-08 | 374.22 |
| 2002-05-09 | 373.80 |
| 2002-05-10 | 372.20 |
| 2002-05-13 | 372.99 |
| 2002-05-14 | 373.51 |
| 2002-05-15 | 378.61 |
| 2002-05-16 | 379.12 |
| 2002-05-17 | 382.61 |
| 2002-05-20 | 381.33 |
| 2002-05-21 | 380.03 |
| 2002-05-22 | 379.92 |
| 2002-05-23 | 378.23 |
| 2002-05-24 | 379.59 |
| 2002-05-27 | . |
| 2002-05-28 | 378.56 |
| 2002-05-29 | 377.99 |
| 2002-05-30 | 376.26 |
| 2002-05-31 | 376.38 |
| 2002-06-03 | 376.26 |
| 2002-06-04 | 371.98 |
| 2002-06-05 | 368.36 |
| 2002-06-06 | 368.84 |
| 2002-06-07 | 364.51 |
| 2002-06-10 | 364.53 |
| 2002-06-11 | 365.67 |
| 2002-06-12 | 361.03 |
| 2002-06-13 | 357.55 |
| 2002-06-14 | 350.92 |
| 2002-06-17 | 355.41 |
| 2002-06-18 | 356.51 |
| 2002-06-19 | 352.12 |
| 2002-06-20 | 350.02 |
| 2002-06-21 | 349.54 |
| 2002-06-24 | 346.05 |
| 2002-06-25 | 349.43 |
| 2002-06-26 | 346.48 |
| 2002-06-27 | 349.37 |
| 2002-06-28 | 360.03 |
| 2002-07-01 | 360.35 |
| 2002-07-02 | 352.68 |
| 2002-07-03 | 346.58 |
| 2002-07-04 | . |
| 2002-07-05 | 359.13 |
| 2002-07-08 | 362.24 |
| 2002-07-09 | 362.59 |
| 2002-07-10 | 352.91 |
| 2002-07-11 | 343.65 |
| 2002-07-12 | 345.31 |
| 2002-07-15 | 336.78 |
| 2002-07-16 | 336.03 |
| 2002-07-17 | 341.81 |
| 2002-07-18 | 345.98 |
| 2002-07-19 | 335.00 |
| 2002-07-22 | 321.71 |
| 2002-07-23 | 314.18 |
| 2002-07-24 | 310.34 |
| 2002-07-25 | 317.61 |
| 2002-07-26 | 313.16 |
| 2002-07-29 | 323.01 |
| 2002-07-30 | 326.67 |
| 2002-07-31 | 325.29 |
| 2002-08-01 | 317.05 |
| 2002-08-02 | 316.83 |
| 2002-08-05 | 309.04 |
| 2002-08-06 | 310.46 |
| 2002-08-07 | 313.08 |
| 2002-08-08 | 320.06 |
| 2002-08-09 | 325.77 |
| 2002-08-12 | 321.87 |
| 2002-08-13 | 323.58 |
| 2002-08-14 | 322.06 |
| 2002-08-15 | 327.19 |
| 2002-08-16 | 329.11 |
| 2002-08-19 | 332.19 |
| 2002-08-20 | 329.23 |
| 2002-08-21 | 333.00 |
| 2002-08-22 | 335.94 |
| 2002-08-23 | 333.14 |
| 2002-08-26 | 332.64 |
| 2002-08-27 | 337.26 |
| 2002-08-28 | 328.10 |
| 2002-08-29 | 324.32 |
| 2002-08-30 | 325.58 |
| 2002-09-02 | . |
| 2002-09-03 | 314.34 |
| 2002-09-04 | 312.91 |
| 2002-09-05 | 312.18 |
| 2002-09-06 | 315.97 |
| 2002-09-09 | 314.03 |
| 2002-09-10 | 317.76 |
| 2002-09-11 | 321.73 |
| 2002-09-12 | 315.57 |
| 2002-09-13 | 310.27 |
| 2002-09-16 | 307.22 |
| 2002-09-17 | 307.16 |
| 2002-09-18 | 300.73 |
| 2002-09-19 | 298.98 |
| 2002-09-20 | 296.97 |
| 2002-09-23 | 289.54 |
| 2002-09-24 | 285.65 |
| 2002-09-25 | 287.21 |
| 2002-09-26 | 295.93 |
| 2002-09-27 | 296.47 |
| 2002-09-30 | 289.60 |
| 2002-10-01 | 290.48 |
| 2002-10-02 | 294.52 |
| 2002-10-03 | 291.51 |
| 2002-10-04 | 287.39 |
| 2002-10-07 | 281.93 |
| 2002-10-08 | 278.93 |
| 2002-10-09 | 277.28 |
| 2002-10-10 | 279.93 |
| 2002-10-11 | 289.68 |
| 2002-10-14 | 288.69 |
| 2002-10-15 | 301.40 |
| 2002-10-16 | 299.36 |
| 2002-10-17 | 304.52 |
| 2002-10-18 | 304.92 |
| 2002-10-21 | 305.36 |
| 2002-10-22 | 301.90 |
| 2002-10-23 | 298.26 |
| 2002-10-24 | 302.15 |
| 2002-10-25 | 302.70 |
| 2002-10-28 | 306.67 |
| 2002-10-29 | 298.66 |
| 2002-10-30 | 302.78 |
| 2002-10-31 | 306.54 |
| 2002-11-01 | 305.74 |
| 2002-11-04 | 313.06 |
| 2002-11-05 | 315.97 |
| 2002-11-06 | 313.75 |
| 2002-11-07 | 312.09 |
| 2002-11-08 | 310.30 |
| 2002-11-11 | 306.27 |
| 2002-11-12 | 308.59 |
| 2002-11-13 | 306.31 |
| 2002-11-14 | 309.10 |
| 2002-11-15 | 312.86 |
| 2002-11-18 | 314.01 |
| 2002-11-19 | 312.71 |
| 2002-11-20 | 311.48 |
| 2002-11-21 | 318.51 |
| 2002-11-22 | 319.73 |
| 2002-11-25 | 318.33 |
| 2002-11-26 | 313.65 |
| 2002-11-27 | 317.57 |
| 2002-11-28 | . |
| 2002-11-29 | 320.98 |
| 2002-12-02 | 320.59 |
| 2002-12-03 | 317.06 |
| 2002-12-04 | 314.90 |
| 2002-12-05 | 312.16 |
| 2002-12-06 | 313.06 |
| 2002-12-09 | 308.77 |
| 2002-12-10 | 309.51 |
| 2002-12-11 | 310.91 |
| 2002-12-12 | 310.00 |
| 2002-12-13 | 308.63 |
| 2002-12-16 | 312.58 |
| 2002-12-17 | 312.28 |
| 2002-12-18 | 306.64 |
| 2002-12-19 | 306.43 |
| 2002-12-20 | 308.61 |
| 2002-12-23 | 309.09 |
| 2002-12-24 | 310.14 |
| 2002-12-25 | . |
| 2002-12-26 | 311.20 |
| 2002-12-27 | 306.63 |
| 2002-12-30 | 308.89 |
| 2002-12-31 | 310.92 |
| 2003-01-01 | . |
| 2003-01-02 | 314.63 |
| 2003-01-03 | 317.64 |
| 2003-01-06 | 321.90 |
| 2003-01-07 | 318.14 |
| 2003-01-08 | 313.56 |
| 2003-01-09 | 316.44 |
| 2003-01-10 | 318.23 |
| 2003-01-13 | 319.60 |
| 2003-01-14 | 322.19 |
| 2003-01-15 | 320.01 |
| 2003-01-16 | 319.49 |
| 2003-01-17 | 316.21 |
| 2003-01-20 | . |
| 2003-01-21 | 311.37 |
| 2003-01-22 | 307.64 |
| 2003-01-23 | 309.06 |
| 2003-01-24 | 306.98 |
| 2003-01-27 | 298.84 |
| 2003-01-28 | 298.87 |
| 2003-01-29 | 299.18 |
| 2003-01-30 | 301.15 |
| 2003-01-31 | 300.50 |
| 2003-02-03 | 304.43 |
| 2003-02-04 | 301.24 |
| 2003-02-05 | 303.94 |
| 2003-02-06 | 298.86 |
| 2003-02-07 | 296.18 |
| 2003-02-10 | 293.66 |
| 2003-02-11 | 296.72 |
| 2003-02-12 | 294.73 |
| 2003-02-13 | 294.53 |
| 2003-02-14 | 297.54 |
| 2003-02-17 | . |
| 2003-02-18 | 302.87 |
| 2003-02-19 | 299.54 |
| 2003-02-20 | 299.79 |
| 2003-02-21 | 300.64 |
| 2003-02-24 | 298.45 |
| 2003-02-25 | 291.03 |
| 2003-02-26 | 290.66 |
| 2003-02-27 | 291.10 |
| 2003-02-28 | 294.22 |
| 2003-03-03 | 297.03 |
| 2003-03-04 | 293.52 |
| 2003-03-05 | 292.45 |
| 2003-03-06 | 289.78 |
| 2003-03-07 | 286.22 |
| 2003-03-10 | 281.24 |
| 2003-03-11 | 279.63 |
| 2003-03-12 | 274.61 |
| 2003-03-13 | 280.87 |
| 2003-03-14 | 287.42 |
| 2003-03-17 | 290.82 |
| 2003-03-18 | 291.97 |
| 2003-03-19 | 293.91 |
| 2003-03-20 | 295.20 |
| 2003-03-21 | 299.34 |
| 2003-03-24 | 294.81 |
| 2003-03-25 | 296.10 |
| 2003-03-26 | 296.90 |
| 2003-03-27 | 294.72 |
| 2003-03-28 | 293.73 |
| 2003-03-31 | 287.85 |
| 2003-04-01 | 290.31 |
| 2003-04-02 | 294.98 |
| 2003-04-03 | 295.47 |
| 2003-04-04 | 297.62 |
| 2003-04-07 | 304.43 |
| 2003-04-08 | 301.76 |
| 2003-04-09 | 300.92 |
| 2003-04-10 | 299.86 |
| 2003-04-11 | 299.33 |
| 2003-04-14 | 301.39 |
| 2003-04-15 | 306.19 |
| 2003-04-16 | 305.99 |
| 2003-04-17 | 308.66 |
| 2003-04-18 | . |
| 2003-04-21 | 308.13 |
| 2003-04-22 | 310.45 |
| 2003-04-23 | 312.68 |
| 2003-04-24 | 310.73 |
| 2003-04-25 | 306.78 |
| 2003-04-28 | 310.40 |
| 2003-04-29 | 310.96 |
| 2003-04-30 | 315.51 |
| 2003-05-01 | 317.08 |
| 2003-05-02 | 317.61 |
| 2003-05-05 | 320.81 |
| 2003-05-06 | 326.37 |
| 2003-05-07 | 325.31 |
| 2003-05-08 | 321.27 |
| 2003-05-09 | 324.21 |
| 2003-05-12 | 326.79 |
| 2003-05-13 | 326.91 |
| 2003-05-14 | 327.54 |
| 2003-05-15 | 328.67 |
| 2003-05-16 | 330.59 |
| 2003-05-19 | 325.52 |
| 2003-05-20 | 325.76 |
| 2003-05-21 | 324.47 |
| 2003-05-22 | 327.63 |
| 2003-05-23 | 329.71 |
| 2003-05-26 | . |
| 2003-05-27 | 331.17 |
| 2003-05-28 | 333.47 |
| 2003-05-29 | 336.88 |
| 2003-05-30 | 336.01 |
| 2003-06-02 | 341.74 |
| 2003-06-03 | 340.09 |
| 2003-06-04 | 342.49 |
| 2003-06-05 | 345.61 |
| 2003-06-06 | 347.91 |
| 2003-06-09 | 346.99 |
| 2003-06-10 | 346.40 |
| 2003-06-11 | 351.36 |
| 2003-06-12 | 353.15 |
| 2003-06-13 | 351.82 |
| 2003-06-16 | 355.92 |
| 2003-06-17 | 359.46 |
| 2003-06-18 | 358.71 |
| 2003-06-19 | 355.29 |
| 2003-06-20 | 355.66 |
| 2003-06-23 | 350.19 |
| 2003-06-24 | 347.00 |
| 2003-06-25 | 349.42 |
| 2003-06-26 | 346.29 |
| 2003-06-27 | 347.41 |
| 2003-06-30 | 345.39 |
| 2003-07-01 | 345.39 |
| 2003-07-02 | 351.06 |
| 2003-07-03 | 354.59 |
| 2003-07-04 | . |
| 2003-07-07 | 357.60 |
| 2003-07-08 | 356.80 |
| 2003-07-09 | 355.47 |
| 2003-07-10 | 352.74 |
| 2003-07-11 | 352.41 |
| 2003-07-14 | 357.34 |
| 2003-07-15 | 354.67 |
| 2003-07-16 | 352.48 |
| 2003-07-17 | 347.27 |
| 2003-07-18 | 348.07 |
| 2003-07-21 | 348.06 |
| 2003-07-22 | 349.12 |
| 2003-07-23 | 351.63 |
| 2003-07-24 | 356.99 |
| 2003-07-25 | 357.33 |
| 2003-07-28 | 360.15 |
| 2003-07-29 | 359.05 |
| 2003-07-30 | 355.67 |
| 2003-07-31 | 355.48 |
| 2003-08-01 | 354.19 |
| 2003-08-04 | 352.97 |
| 2003-08-05 | 354.00 |
| 2003-08-06 | 350.68 |
| 2003-08-07 | 352.54 |
| 2003-08-08 | 353.43 |
| 2003-08-11 | 355.86 |
| 2003-08-12 | 357.22 |
| 2003-08-13 | 359.80 |
| 2003-08-14 | 363.40 |
| 2003-08-15 | 363.87 |
| 2003-08-18 | 365.35 |
| 2003-08-19 | 365.65 |
| 2003-08-20 | 367.24 |
| 2003-08-21 | 367.65 |
| 2003-08-22 | 366.18 |
| 2003-08-25 | 364.72 |
| 2003-08-26 | 362.10 |
| 2003-08-27 | 363.96 |
| 2003-08-28 | 364.95 |
| 2003-08-29 | 366.66 |
| 2003-09-01 | . |
| 2003-09-02 | 370.40 |
| 2003-09-03 | 373.89 |
| 2003-09-04 | 374.55 |
| 2003-09-05 | 376.15 |
| 2003-09-08 | 379.13 |
| 2003-09-09 | 379.37 |
| 2003-09-10 | 376.52 |
| 2003-09-11 | 375.63 |
| 2003-09-12 | 377.44 |
| 2003-09-15 | 377.69 |
| 2003-09-16 | 380.36 |
| 2003-09-17 | 382.99 |
| 2003-09-18 | 385.86 |
| 2003-09-19 | 385.46 |
| 2003-09-22 | 382.40 |
| 2003-09-23 | 382.39 |
| 2003-09-24 | 382.75 |
| 2003-09-25 | 380.08 |
| 2003-09-26 | 377.14 |
| 2003-09-29 | 376.86 |
| 2003-09-30 | 375.23 |
| 2003-10-01 | 381.80 |
| 2003-10-02 | 385.35 |
| 2003-10-03 | 391.02 |
| 2003-10-06 | 391.82 |
| 2003-10-07 | 394.19 |
| 2003-10-08 | 393.42 |
| 2003-10-09 | 397.41 |
| 2003-10-10 | 399.92 |
| 2003-10-13 | 401.50 |
| 2003-10-14 | 401.83 |
| 2003-10-15 | 402.14 |
| 2003-10-16 | 404.59 |
| 2003-10-17 | 402.74 |
| 2003-10-20 | 403.62 |
| 2003-10-21 | 404.17 |
| 2003-10-22 | 401.20 |
| 2003-10-23 | 393.50 |
| 2003-10-24 | 394.61 |
| 2003-10-27 | 396.88 |
| 2003-10-28 | 399.70 |
| 2003-10-29 | 402.17 |
| 2003-10-30 | 403.33 |
| 2003-10-31 | 400.20 |
| 2003-11-03 | 401.04 |
| 2003-11-04 | 403.91 |
| 2003-11-05 | 401.77 |
| 2003-11-06 | 398.79 |
| 2003-11-07 | 403.54 |
| 2003-11-10 | 402.11 |
| 2003-11-11 | 398.38 |
| 2003-11-12 | 401.89 |
| 2003-11-13 | 406.43 |
| 2003-11-14 | 407.52 |
| 2003-11-17 | 399.34 |
| 2003-11-18 | 402.06 |
| 2003-11-19 | 398.15 |
| 2003-11-20 | 398.93 |
| 2003-11-21 | 400.13 |
| 2003-11-24 | 400.76 |
| 2003-11-25 | 402.57 |
| 2003-11-26 | 406.46 |
| 2003-11-27 | . |
| 2003-11-28 | 408.18 |
| 2003-12-01 | 414.14 |
| 2003-12-02 | 416.57 |
| 2003-12-03 | 418.77 |
| 2003-12-04 | 417.85 |
| 2003-12-05 | 417.28 |
| 2003-12-08 | 416.26 |
| 2003-12-09 | 418.10 |
| 2003-12-10 | 414.84 |
| 2003-12-11 | 415.12 |
| 2003-12-12 | 419.04 |
| 2003-12-15 | 422.55 |
| 2003-12-16 | 420.06 |
| 2003-12-17 | 419.57 |
| 2003-12-18 | 422.02 |
| 2003-12-19 | 423.73 |
| 2003-12-22 | 425.66 |
| 2003-12-23 | 427.17 |
| 2003-12-24 | 428.87 |
| 2003-12-25 | . |
| 2003-12-26 | 429.59 |
| 2003-12-29 | 432.55 |
| 2003-12-30 | 436.64 |
| 2003-12-31 | 439.30 |
| 2004-01-01 | . |
| 2004-01-02 | 443.20 |
| 2004-01-05 | 450.25 |
| 2004-01-06 | 451.35 |
| 2004-01-07 | 448.22 |
| 2004-01-08 | 452.12 |
| 2004-01-09 | 455.15 |
| 2004-01-12 | 453.68 |
| 2004-01-13 | 453.58 |
| 2004-01-14 | 453.80 |
| 2004-01-15 | 450.06 |
| 2004-01-16 | 449.07 |
| 2004-01-19 | . |
| 2004-01-20 | 454.61 |
| 2004-01-21 | 456.88 |
| 2004-01-22 | 459.59 |
| 2004-01-23 | 459.26 |
| 2004-01-26 | 455.04 |
| 2004-01-27 | 457.09 |
| 2004-01-28 | 456.23 |
| 2004-01-29 | 446.81 |
| 2004-01-30 | 446.15 |
| 2004-02-02 | 447.01 |
| 2004-02-03 | 448.58 |
| 2004-02-04 | 444.72 |
| 2004-02-05 | 446.45 |
| 2004-02-06 | 451.79 |
| 2004-02-09 | 455.74 |
| 2004-02-10 | 456.46 |
| 2004-02-11 | 456.86 |
| 2004-02-12 | 461.17 |
| 2004-02-13 | 461.12 |
| 2004-02-16 | . |
| 2004-02-17 | 466.51 |
| 2004-02-18 | 466.24 |
| 2004-02-19 | 465.35 |
| 2004-02-20 | 459.23 |
| 2004-02-23 | 460.08 |
| 2004-02-24 | 457.93 |
| 2004-02-25 | 455.81 |
| 2004-02-26 | 454.21 |
| 2004-02-27 | 457.07 |
| 2004-03-01 | 463.72 |
| 2004-03-02 | 462.21 |
| 2004-03-03 | 456.35 |
| 2004-03-04 | 459.38 |
| 2004-03-05 | 465.31 |
| 2004-03-08 | 463.86 |
| 2004-03-09 | 463.22 |
| 2004-03-10 | 456.07 |
| 2004-03-11 | 447.88 |
| 2004-03-12 | 445.26 |
| 2004-03-15 | 442.16 |
| 2004-03-16 | 447.52 |
| 2004-03-17 | 451.11 |
| 2004-03-18 | 453.63 |
| 2004-03-19 | 453.73 |
| 2004-03-22 | 446.87 |
| 2004-03-23 | 445.92 |
| 2004-03-24 | 444.87 |
| 2004-03-25 | 448.37 |
| 2004-03-26 | 449.91 |
| 2004-03-29 | 455.65 |
| 2004-03-30 | 456.80 |
| 2004-03-31 | 460.68 |
| 2004-04-01 | 465.94 |
| 2004-04-02 | 466.47 |
| 2004-04-05 | 466.85 |
| 2004-04-06 | 467.08 |
| 2004-04-07 | 469.51 |
| 2004-04-08 | 469.04 |
| 2004-04-09 | . |
| 2004-04-12 | 468.74 |
| 2004-04-13 | 466.04 |
| 2004-04-14 | 459.06 |
| 2004-04-15 | 456.87 |
| 2004-04-16 | 461.18 |
| 2004-04-19 | 460.58 |
| 2004-04-20 | 461.52 |
| 2004-04-21 | 456.20 |
| 2004-04-22 | 456.70 |
| 2004-04-23 | 458.66 |
| 2004-04-26 | 460.23 |
| 2004-04-27 | 459.24 |
| 2004-04-28 | 452.69 |
| 2004-04-29 | 450.15 |
| 2004-04-30 | 446.06 |
| 2004-05-03 | 446.88 |
| 2004-05-04 | 452.74 |
| 2004-05-05 | 455.79 |
| 2004-05-06 | 447.85 |
| 2004-05-07 | 440.02 |
| 2004-05-10 | 423.00 |
| 2004-05-11 | 425.38 |
| 2004-05-12 | 428.46 |
| 2004-05-13 | 426.06 |
| 2004-05-14 | 423.36 |
| 2004-05-17 | 418.42 |
| 2004-05-18 | 421.98 |
| 2004-05-19 | 434.10 |
| 2004-05-20 | 428.50 |
| 2004-05-21 | 433.70 |
| 2004-05-24 | 434.89 |
| 2004-05-25 | 435.61 |
| 2004-05-26 | 439.52 |
| 2004-05-27 | 446.76 |
| 2004-05-28 | 445.74 |
| 2004-05-31 | . |
| 2004-06-01 | 444.79 |
| 2004-06-02 | 446.08 |
| 2004-06-03 | 442.78 |
| 2004-06-04 | 445.33 |
| 2004-06-07 | 454.53 |
| 2004-06-08 | 454.86 |
| 2004-06-09 | 449.76 |
| 2004-06-10 | 450.24 |
| 2004-06-11 | . |
| 2004-06-14 | 442.12 |
| 2004-06-15 | 444.41 |
| 2004-06-16 | 446.84 |
| 2004-06-17 | 448.85 |
| 2004-06-18 | 450.26 |
| 2004-06-21 | 451.48 |
| 2004-06-22 | 448.05 |
| 2004-06-23 | 449.53 |
| 2004-06-24 | 456.45 |
| 2004-06-25 | 455.38 |
| 2004-06-28 | 458.75 |
| 2004-06-29 | 455.37 |
| 2004-06-30 | 455.35 |
| 2004-07-01 | 455.55 |
| 2004-07-02 | 455.28 |
| 2004-07-05 | . |
| 2004-07-06 | 451.29 |
| 2004-07-07 | 453.34 |
| 2004-07-08 | 453.59 |
| 2004-07-09 | 454.74 |
| 2004-07-12 | 455.13 |
| 2004-07-13 | 453.23 |
| 2004-07-14 | 452.62 |
| 2004-07-15 | 448.66 |
| 2004-07-16 | 451.95 |
| 2004-07-19 | 451.11 |
| 2004-07-20 | 448.66 |
| 2004-07-21 | 447.80 |
| 2004-07-22 | 443.96 |
| 2004-07-23 | 439.22 |
| 2004-07-26 | 436.58 |
| 2004-07-27 | 435.58 |
| 2004-07-28 | 436.48 |
| 2004-07-29 | 439.70 |
| 2004-07-30 | 441.87 |
| 2004-08-02 | 441.52 |
| 2004-08-03 | 443.06 |
| 2004-08-04 | 439.21 |
| 2004-08-05 | 439.64 |
| 2004-08-06 | 438.45 |
| 2004-08-09 | 435.63 |
| 2004-08-10 | 438.44 |
| 2004-08-11 | 434.70 |
| 2004-08-12 | 434.18 |
| 2004-08-13 | 435.20 |
| 2004-08-16 | 436.86 |
| 2004-08-17 | 438.00 |
| 2004-08-18 | 438.13 |
| 2004-08-19 | 442.87 |
| 2004-08-20 | 441.85 |
| 2004-08-23 | 442.86 |
| 2004-08-24 | 441.01 |
| 2004-08-25 | 442.03 |
| 2004-08-26 | 444.98 |
| 2004-08-27 | 446.54 |
| 2004-08-30 | 445.68 |
| 2004-08-31 | 445.51 |
| 2004-09-01 | 449.23 |
| 2004-09-02 | 450.24 |
| 2004-09-03 | 447.71 |
| 2004-09-06 | . |
| 2004-09-07 | 452.31 |
| 2004-09-08 | 453.15 |
| 2004-09-09 | 451.30 |
| 2004-09-10 | 455.71 |
| 2004-09-13 | 458.13 |
| 2004-09-14 | 459.64 |
| 2004-09-15 | 454.38 |
| 2004-09-16 | 455.96 |
| 2004-09-17 | 457.21 |
| 2004-09-20 | 456.69 |
| 2004-09-21 | 461.08 |
| 2004-09-22 | 458.47 |
| 2004-09-23 | 458.11 |
| 2004-09-24 | 456.71 |
| 2004-09-27 | 454.55 |
| 2004-09-28 | 456.00 |
| 2004-09-29 | 457.62 |
| 2004-09-30 | 460.50 |
| 2004-10-01 | 466.77 |
| 2004-10-04 | 469.09 |
| 2004-10-05 | 470.87 |
| 2004-10-06 | 471.40 |
| 2004-10-07 | 470.53 |
| 2004-10-08 | 473.44 |
| 2004-10-11 | 472.69 |
| 2004-10-12 | 466.25 |
| 2004-10-13 | 464.85 |
| 2004-10-14 | 465.05 |
| 2004-10-15 | 466.78 |
| 2004-10-18 | 466.45 |
| 2004-10-19 | 470.44 |
| 2004-10-20 | 468.45 |
| 2004-10-21 | 470.55 |
| 2004-10-22 | 471.70 |
| 2004-10-25 | 469.58 |
| 2004-10-26 | 470.72 |
| 2004-10-27 | 475.10 |
| 2004-10-28 | 478.28 |
| 2004-10-29 | 477.43 |
| 2004-11-01 | 479.89 |
| 2004-11-02 | 483.18 |
| 2004-11-03 | 488.14 |
| 2004-11-04 | 490.27 |
| 2004-11-05 | 494.23 |
| 2004-11-08 | 493.99 |
| 2004-11-09 | 492.74 |
| 2004-11-10 | 492.98 |
| 2004-11-11 | 494.89 |
| 2004-11-12 | 499.81 |
| 2004-11-15 | 501.95 |
| 2004-11-16 | 500.86 |
| 2004-11-17 | 506.75 |
| 2004-11-18 | 504.94 |
| 2004-11-19 | 505.10 |
| 2004-11-22 | 501.09 |
| 2004-11-23 | 502.87 |
| 2004-11-24 | 505.73 |
| 2004-11-25 | . |
| 2004-11-26 | 510.37 |
| 2004-11-29 | 512.23 |
| 2004-11-30 | 510.25 |
| 2004-12-01 | 512.98 |
| 2004-12-02 | 515.28 |
| 2004-12-03 | 517.28 |
| 2004-12-06 | 516.55 |
| 2004-12-07 | 515.92 |
| 2004-12-08 | 508.38 |
| 2004-12-09 | 504.15 |
| 2004-12-10 | 503.12 |
| 2004-12-13 | 508.81 |
| 2004-12-14 | 510.12 |
| 2004-12-15 | 515.71 |
| 2004-12-16 | 513.47 |
| 2004-12-17 | 511.00 |
| 2004-12-20 | 517.16 |
| 2004-12-21 | 516.11 |
| 2004-12-22 | 518.85 |
| 2004-12-23 | 522.37 |
| 2004-12-24 | . |
| 2004-12-27 | 527.49 |
| 2004-12-28 | 528.07 |
| 2004-12-29 | 527.00 |
| 2004-12-30 | 530.58 |
| 2004-12-31 | 531.12 |
| 2005-01-03 | 529.26 |
| 2005-01-04 | 523.35 |
| 2005-01-05 | 518.92 |
| 2005-01-06 | 516.21 |
| 2005-01-07 | 514.94 |
| 2005-01-10 | 516.77 |
| 2005-01-11 | 517.46 |
| 2005-01-12 | 519.26 |
| 2005-01-13 | 517.98 |
| 2005-01-14 | 517.31 |
| 2005-01-17 | . |
| 2005-01-18 | 517.01 |
| 2005-01-19 | 517.73 |
| 2005-01-20 | 511.95 |
| 2005-01-21 | 512.84 |
| 2005-01-24 | 515.04 |
| 2005-01-25 | 513.57 |
| 2005-01-26 | 519.43 |
| 2005-01-27 | 519.57 |
#2005-01-28| 517.45
#2005-01-31| 521.52
#2005-02-01| 522.86
#2005-02-02| 525.39
#2005-02-03| 522.65
#2005-02-04| 526.29
#2005-02-07| 525.86
#2005-02-08| 523.65
#2005-02-09| 524.51
#2005-02-10| 528.15
#2005-02-11| 530.87
#2005-02-14| 535.89
#2005-02-15| 537.75
#2005-02-16| 535.57
#2005-02-17| 537.89
#2005-02-18| 539.19
#2005-02-21| .
#2005-02-22| 542.45
#2005-02-23| 537.97
#2005-02-24| 538.59
#2005-02-25| 544.17
#2005-02-28| 548.18
#2005-03-01| 547.87
#2005-03-02| 545.87
#2005-03-03| 546.93
#2005-03-04| 553.78
#2005-03-07| 552.23
#2005-03-08| 555.20
#2005-03-09| 554.81
#2005-03-10| 551.33
#2005-03-11| 554.10
#2005-03-14| 549.35
#2005-03-15| 549.63
#2005-03-16| 549.31
#2005-03-17| 547.26
#2005-03-18| 545.91
#2005-03-21| 541.83
#2005-03-22| 542.76
#2005-03-23| 533.14
#2005-03-24| 532.29
#2005-03-25| .
#2005-03-28| 530.85
#2005-03-29| 528.93
#2005-03-30| 529.04
#2005-03-31| 532.90
#2005-04-01| 534.76
#2005-04-04| 527.98
#2005-04-05| 531.37
#2005-04-06| 533.50
#2005-04-07| 536.47
#2005-04-08| 535.95
#2005-04-11| 537.67
#2005-04-12| 533.30
#2005-04-13| 535.55
#2005-04-14| 529.39
#2005-04-15| 525.03
#2005-04-18| 516.92
#2005-04-19| 522.62
#2005-04-20| 522.84
#2005-04-21| 523.47
#2005-04-22| 527.28
#2005-04-25| 526.86
#2005-04-26| 524.95
#2005-04-27| 520.40
#2005-04-28| 518.41
#2005-04-29| 520.00
#2005-05-02| 520.00
#2005-05-03| 522.02
#2005-05-04| 527.69
#2005-05-05| 529.93
#2005-05-06| 531.12
#2005-05-09| 529.14
#2005-05-10| 527.62
#2005-05-11| 524.27
#2005-05-12| 521.88
#2005-05-13| 518.62
#2005-05-16| 515.46
#2005-05-17| 515.52
#2005-05-18| 519.99
#2005-05-19| 523.58
#2005-05-20| 521.29
#2005-05-23| 525.03
#2005-05-24| 525.72
#2005-05-25| 524.24
#2005-05-26| 524.79
#2005-05-27| 527.25
#2005-05-30| .
#2005-05-31| 524.88
#2005-06-01| 527.15
#2005-06-02| 528.39
#2005-06-03| 529.10
#2005-06-06| 529.35
#2005-06-07| 532.06
#2005-06-08| 533.92
#2005-06-09| 528.58
#2005-06-10| 529.26
#2005-06-13| 527.30
#2005-06-14| 528.42
#2005-06-15| 530.74
#2005-06-16| 532.77
#2005-06-17| 539.13
#2005-06-20| 536.23
#2005-06-21| 537.99
#2005-06-22| 539.55
#2005-06-23| 538.29
#2005-06-24| 535.60
#2005-06-27| 533.36
#2005-06-28| 534.24
#2005-06-29| 534.97
#2005-06-30| 534.44
#2005-07-01| 532.54
#2005-07-04| .
#2005-07-05| 530.81
#2005-07-06| 533.72
#2005-07-07| 528.05
#2005-07-08| 532.22
#2005-07-11| 540.25
#2005-07-12| 544.80
#2005-07-13| 542.89
#2005-07-14| 545.75
#2005-07-15| 543.32
#2005-07-18| 543.86
#2005-07-19| 542.95
#2005-07-20| 543.32
#2005-07-21| 549.78
#2005-07-22| 550.34
#2005-07-25| 549.79
#2005-07-26| 547.44
#2005-07-27| 550.03
#2005-07-28| 553.98
#2005-07-29| 556.70
#2005-08-01| 560.03
#2005-08-02| 565.36
#2005-08-03| 568.83
#2005-08-04| 567.55
#2005-08-05| 562.60
#2005-08-08| 566.20
#2005-08-09| 568.21
#2005-08-10| 576.30
#2005-08-11| 579.52
#2005-08-12| 578.87
#2005-08-15| 576.80
#2005-08-16| 574.74
#2005-08-17| 572.28
#2005-08-18| 564.93
#2005-08-19| 567.09
#2005-08-22| 573.68
#2005-08-23| 570.20
#2005-08-24| 569.33
#2005-08-25| 568.29
#2005-08-26| 567.64
#2005-08-29| 563.97
#2005-08-30| 562.94
#2005-08-31| 569.80
#2005-09-01| 580.39
#2005-09-02| 583.79
#2005-09-05| .
#2005-09-06| 587.18
#2005-09-07| 587.72
#2005-09-08| 585.85
#2005-09-09| 590.70
#2005-09-12| 588.44
#2005-09-13| 585.26
#2005-09-14| 588.48
#2005-09-15| 587.17
#2005-09-16| 589.15
#2005-09-19| 589.16
#2005-09-20| 592.81
#2005-09-21| 592.43
#2005-09-22| 587.31
#2005-09-23| 585.14
#2005-09-26| 591.53
#2005-09-27| 589.22
#2005-09-28| 594.49
#2005-09-29| 597.51
#2005-09-30| 599.56
#2005-10-03| 597.35
#2005-10-04| 599.41
#2005-10-05| 592.50
#2005-10-06| 586.35
#2005-10-07| 584.90
#2005-10-10| 584.61
#2005-10-11| 586.85
#2005-10-12| 583.76
#2005-10-13| 574.68
#2005-10-14| 578.16
#2005-10-17| 576.80
#2005-10-18| 571.40
#2005-10-19| 564.84
#2005-10-20| 566.13
#2005-10-21| 565.78
#2005-10-24| 568.69
#2005-10-25| 573.63
#2005-10-26| 574.94
#2005-10-27| 572.74
#2005-10-28| 570.10
#2005-10-31| 577.35
#2005-11-01| 581.40
#2005-11-02| 586.28
#2005-11-03| 590.36
#2005-11-04| 585.16
#2005-11-07| 585.93
#2005-11-08| 585.66
#2005-11-09| 584.72
#2005-11-10| 584.19
#2005-11-11| 588.40
#2005-11-14| 586.60
#2005-11-15| 583.51
#2005-11-16| 582.91
#2005-11-17| 589.91
#2005-11-18| 592.97
#2005-11-21| 596.21
#2005-11-22| 594.73
#2005-11-23| 600.78
#2005-11-24| .
#2005-11-25| 600.26
#2005-11-28| 601.59
#2005-11-29| 600.35
#2005-11-30| 598.56
#2005-12-01| 603.69
#2005-12-02| 608.98
#2005-12-05| 611.21
#2005-12-06| 613.75
#2005-12-07| 612.79
#2005-12-08| 613.35
#2005-12-09| 615.06
#2005-12-12| 621.88
#2005-12-13| 622.82
#2005-12-14| 625.93
#2005-12-15| 621.17
#2005-12-16| 625.77
#2005-12-19| 626.56
#2005-12-20| 624.99
#2005-12-21| 626.85
#2005-12-22| 628.81
#2005-12-23| 629.87
#2005-12-26| .
#2005-12-27| 629.48
#2005-12-28| 632.01
#2005-12-29| 633.05
#2005-12-30| 628.29
#2006-01-02| .
#2006-01-03| 641.50
#2006-01-04| 652.88
#2006-01-05| 653.46
#2006-01-06| 659.56
#2006-01-09| 659.53
#2006-01-10| 655.28
#2006-01-11| 660.53
#2006-01-12| 661.52
#2006-01-13| 660.06
#2006-01-16| .
#2006-01-17| 652.12
#2006-01-18| 643.56
#2006-01-19| 652.15
#2006-01-20| 650.36
#2006-01-23| 653.08
#2006-01-24| 654.83
#2006-01-25| 659.03
#2006-01-26| 664.16
#2006-01-27| 669.86
#2006-01-30| 668.66
#2006-01-31| 672.66
#2006-02-01| 673.51
#2006-02-02| 669.01
#2006-02-03| 663.31
#2006-02-06| 665.80
#2006-02-07| 662.61
#2006-02-08| 655.76
#2006-02-09| 662.30
#2006-02-10| 658.99
#2006-02-13| 655.67
#2006-02-14| 656.78
#2006-02-15| 656.78
#2006-02-16| 659.73
#2006-02-17| 661.29
#2006-02-20| .
#2006-02-21| 664.26
#2006-02-22| 664.70
#2006-02-23| 670.01
#2006-02-24| 670.34
#2006-02-27| 674.39
#2006-02-28| 670.54
#2006-03-01| 672.96
#2006-03-02| 672.96
#2006-03-03| 671.32
#2006-03-06| 672.52
#2006-03-07| 661.55
#2006-03-08| 657.51
#2006-03-09| 663.16
#2006-03-10| 663.84
#2006-03-13| 671.76
#2006-03-14| 676.73
#2006-03-15| 680.06
#2006-03-16| 683.56
#2006-03-17| 686.72
#2006-03-20| 689.15
#2006-03-21| 684.65
#2006-03-22| 685.16
#2006-03-23| 680.71
#2006-03-24| 684.79
#2006-03-27| 684.53
#2006-03-28| 683.63
#2006-03-29| 682.16
#2006-03-30| 694.24
#2006-03-31| 690.39
#2006-04-03| 698.42
#2006-04-04| 702.28
#2006-04-05| 705.65
#2006-04-06| 709.48
#2006-04-07| 704.31
#2006-04-10| 704.81
#2006-04-11| 700.30
#2006-04-12| 695.98
#2006-04-13| 696.92
#2006-04-14| .
#2006-04-17| 704.41
#2006-04-18| 708.84
#2006-04-19| 717.72
#2006-04-20| 717.84
#2006-04-21| 724.15
#2006-04-24| 721.62
#2006-04-25| 722.49
#2006-04-26| 727.19
#2006-04-27| 728.90
#2006-04-28| 728.29
#2006-05-01| 732.74
#2006-05-02| 740.38
#2006-05-03| 736.58
#2006-05-04| 741.19
#2006-05-05| 749.89
#2006-05-08| 754.40
#2006-05-09| 757.97
#2006-05-10| 755.97
#2006-05-11| 753.20
#2006-05-12| 741.68
#2006-05-15| 726.15
#2006-05-16| 724.36
#2006-05-17| 712.65
#2006-05-18| 703.20
#2006-05-19| 696.86
#2006-05-22| 681.27
#2006-05-23| 691.92
#2006-05-24| 682.26
#2006-05-25| 687.98
#2006-05-26| 698.95
#2006-05-29| .
#2006-05-30| 695.80
#2006-05-31| 693.13
#2006-06-01| 694.40
#2006-06-02| 704.95
#2006-06-05| 700.11
#2006-06-06| 681.25
#2006-06-07| 676.06
#2006-06-08| 651.28
#2006-06-09| 661.46
#2006-06-12| 654.99
#2006-06-13| 634.14
#2006-06-14| 638.48
#2006-06-15| 651.80
#2006-06-16| 657.12
#2006-06-19| 654.38
#2006-06-20| 654.59
#2006-06-21| 658.09
#2006-06-22| 661.30
#2006-06-23| 659.16
#2006-06-26| 659.57
#2006-06-27| 659.88
#2006-06-28| 656.80
#2006-06-29| 669.44
#2006-06-30| 691.94
#2006-07-03| 696.41
#2006-07-04| .
#2006-07-05| 686.93
#2006-07-06| 691.87
#2006-07-07| 695.10
#2006-07-10| 696.10
#2006-07-11| 691.80
#2006-07-12| 687.83
#2006-07-13| 678.43
#2006-07-14| 666.61
#2006-07-17| 657.88
#2006-07-18| 652.92
#2006-07-19| 665.00
#2006-07-20| 675.06
#2006-07-21| 671.55
#2006-07-24| 676.34
#2006-07-25| 680.72
#2006-07-26| 681.47
#2006-07-27| 694.69
#2006-07-28| 700.07
#2006-07-31| 699.86
#2006-08-01| 694.19
#2006-08-02| 702.50
#2006-08-03| 698.83
#2006-08-04| 707.97
#2006-08-07| 699.42
#2006-08-08| 702.08
#2006-08-09| 708.52
#2006-08-10| 701.40
#2006-08-11| 700.83
#2006-08-14| 703.92
#2006-08-15| 710.02
#2006-08-16| 718.64
#2006-08-17| 720.66
#2006-08-18| 717.32
#2006-08-21| 718.72
#2006-08-22| 718.67
#2006-08-23| 715.61
#2006-08-24| 713.48
#2006-08-25| 711.13
#2006-08-28| 713.01
#2006-08-29| 715.36
#2006-08-30| 720.51
#2006-08-31| 719.96
#2006-09-01| 722.82
#2006-09-04| .
#2006-09-05| 728.29
#2006-09-06| 720.35
#2006-09-07| 710.17
#2006-09-08| 709.13
#2006-09-11| 701.10
#2006-09-12| 705.97
#2006-09-13| 708.69
#2006-09-14| 712.39
#2006-09-15| 709.49
#2006-09-18| 712.86
#2006-09-19| 711.79
#2006-09-20| 712.53
#2006-09-21| 716.06
#2006-09-22| 711.40
#2006-09-25| 708.29
#2006-09-26| 711.48
#2006-09-27| 719.96
#2006-09-28| 721.34
#2006-09-29| 720.30
#2006-10-02| 724.78
#2006-10-03| 720.97
#2006-10-04| 720.41
#2006-10-05| 728.49
#2006-10-06| 724.14
#2006-10-09| 724.66
#2006-10-10| 725.84
#2006-10-11| 725.38
#2006-10-12| 728.86
#2006-10-13| 732.13
#2006-10-16| 737.18
#2006-10-17| 732.29
#2006-10-18| 735.35
#2006-10-19| 739.16
#2006-10-20| 741.89
#2006-10-23| 741.87
#2006-10-24| 742.55
#2006-10-25| 746.85
#2006-10-26| 751.70
#2006-10-27| 751.90
#2006-10-30| 746.87
#2006-10-31| 749.84
#2006-11-01| 752.52
#2006-11-02| 750.62
#2006-11-03| 750.31
#2006-11-06| 755.61
#2006-11-07| 763.24
#2006-11-08| 759.42
#2006-11-09| 759.84
#2006-11-10| 761.55
#2006-11-13| 758.79
#2006-11-14| 761.29
#2006-11-15| 763.97
#2006-11-16| 764.19
#2006-11-17| 760.33
#2006-11-20| 757.31
#2006-11-21| 760.68
#2006-11-22| 769.27
#2006-11-23| .
#2006-11-24| 770.85
#2006-11-27| 765.89
#2006-11-28| 762.60
#2006-11-29| 773.63
#2006-11-30| 778.23
#2006-12-01| 778.28
#2006-12-04| 781.13
#2006-12-05| 785.32
#2006-12-06| 787.94
#2006-12-07| 789.94
#2006-12-08| 788.56
#2006-12-11| 786.57
#2006-12-12| 788.52
#2006-12-13| 790.85
#2006-12-14| 795.29
#2006-12-15| 795.66
#2006-12-18| 795.61
#2006-12-19| 792.11
#2006-12-20| 798.18
#2006-12-21| 796.92
#2006-12-22| 794.68
#2006-12-25| .
#2006-12-26| 793.79
#2006-12-27| 802.04
#2006-12-28| 804.25
#2006-12-29| 804.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 811.53
#2007-01-04| 804.24
#2007-01-05| 793.92
#2007-01-08| 792.81
#2007-01-09| 791.70
#2007-01-10| 781.99
#2007-01-11| 787.88
#2007-01-12| 797.04
#2007-01-15| .
#2007-01-16| 800.64
#2007-01-17| 801.38
#2007-01-18| 801.52
#2007-01-19| 804.30
#2007-01-22| 805.56
#2007-01-23| 808.85
#2007-01-24| 812.92
#2007-01-25| 810.62
#2007-01-26| 802.69
#2007-01-29| 803.41
#2007-01-30| 807.31
#2007-01-31| 806.53
#2007-02-01| 817.06
#2007-02-02| 818.49
#2007-02-05| 816.53
#2007-02-06| 821.39
#2007-02-07| 824.94
#2007-02-08| 820.43
#2007-02-09| 822.56
#2007-02-12| 816.09
#2007-02-13| 821.04
#2007-02-14| 832.62
#2007-02-15| 837.30
#2007-02-16| 835.90
#2007-02-19| .
#2007-02-20| 836.92
#2007-02-21| 832.86
#2007-02-22| 835.50
#2007-02-23| 839.62
#2007-02-26| 842.82
#2007-02-27| 826.81
#2007-02-28| 809.81
#2007-03-01| 801.31
#2007-03-02| 798.14
#2007-03-05| 779.72
#2007-03-06| 790.71
#2007-03-07| 795.34
#2007-03-08| 805.14
#2007-03-09| 807.31
#2007-03-12| 810.86
#2007-03-13| 804.27
#2007-03-14| 786.11
#2007-03-15| 798.64
#2007-03-16| 799.89
#2007-03-19| 809.61
#2007-03-20| 815.30
#2007-03-21| 819.90
#2007-03-22| 833.38
#2007-03-23| 835.21
#2007-03-26| 833.19
#2007-03-27| 831.76
#2007-03-28| 828.38
#2007-03-29| 833.04
#2007-03-30| 832.86
#2007-04-02| 834.31
#2007-04-03| 842.38
#2007-04-04| 848.29
#2007-04-05| 850.88
#2007-04-06| .
#2007-04-09| 850.07
#2007-04-10| 857.29
#2007-04-11| 857.33
#2007-04-12| 857.58
#2007-04-13| 860.57
#2007-04-16| 871.69
#2007-04-17| 872.82
#2007-04-18| 873.54
#2007-04-19| 867.56
#2007-04-20| 876.44
#2007-04-23| 875.42
#2007-04-24| 872.91
#2007-04-25| 877.30
#2007-04-26| 876.38
#2007-04-27| 873.93
#2007-04-30| 873.44
#2007-05-01| 869.86
#2007-05-02| 874.81
#2007-05-03| 877.37
#2007-05-04| 884.44
#2007-05-07| 890.22
#2007-05-08| 881.97
#2007-05-09| 886.28
#2007-05-10| 879.69
#2007-05-11| 880.80
#2007-05-14| 883.17
#2007-05-15| 884.86
#2007-05-16| 884.67
#2007-05-17| 883.19
#2007-05-18| 887.60
#2007-05-21| 889.00
#2007-05-22| 890.96
#2007-05-23| 896.69
#2007-05-24| 888.28
#2007-05-25| 887.25
#2007-05-28| .
#2007-05-29| 892.06
#2007-05-30| 887.83
#2007-05-31| 897.89
#2007-06-01| 905.36
#2007-06-04| 908.44
#2007-06-05| 907.27
#2007-06-06| 896.78
#2007-06-07| 887.78
#2007-06-08| 879.18
#2007-06-11| 884.76
#2007-06-12| 880.28
#2007-06-13| 880.55
#2007-06-14| 892.93
#2007-06-15| 905.11
#2007-06-18| 908.69
#2007-06-19| 908.04
#2007-06-20| 910.46
#2007-06-21| 905.94
#2007-06-22| 903.17
#2007-06-25| 900.33
#2007-06-26| 896.59
#2007-06-27| 890.29
#2007-06-28| 900.19
#2007-06-29| 906.91
#2007-07-02| 914.58
#2007-07-03| 921.75
#2007-07-04| .
#2007-07-05| 923.33
#2007-07-06| 928.74
#2007-07-09| 934.44
#2007-07-10| 932.89
#2007-07-11| 930.56
#2007-07-12| 939.21
#2007-07-13| 947.09
#2007-07-16| 946.83
#2007-07-17| 944.65
#2007-07-18| 937.81
#2007-07-19| 946.69
#2007-07-20| 945.11
#2007-07-23| 946.99
#2007-07-24| 939.37
#2007-07-25| 927.65
#2007-07-26| 908.24
#2007-07-27| 891.69
#2007-07-30| 894.10
#2007-07-31| 907.11
#2007-08-01| 888.46
#2007-08-02| 893.86
#2007-08-03| 891.46
#2007-08-06| 883.45
#2007-08-07| 888.23
#2007-08-08| 907.28
#2007-08-09| 893.46
#2007-08-10| 867.62
#2007-08-13| 876.78
#2007-08-14| 866.50
#2007-08-15| 851.69
#2007-08-16| 821.91
#2007-08-17| 828.67
#2007-08-20| 843.44
#2007-08-21| 846.98
#2007-08-22| 860.25
#2007-08-23| 871.40
#2007-08-24| 875.67
#2007-08-27| 881.34
#2007-08-28| 870.81
#2007-08-29| 870.86
#2007-08-30| 878.65
#2007-08-31| 894.05
#2007-09-03| .
#2007-09-04| 897.91
#2007-09-05| 889.98
#2007-09-06| 895.28
#2007-09-07| 887.59
#2007-09-10| 878.85
#2007-09-11| 891.10
#2007-09-12| 895.52
#2007-09-13| 900.16
#2007-09-14| 898.67
#2007-09-17| 890.02
#2007-09-18| 895.15
#2007-09-19| 924.32
#2007-09-20| 930.41
#2007-09-21| 932.25
#2007-09-24| 936.32
#2007-09-25| 934.16
#2007-09-26| 938.14
#2007-09-27| 950.97
#2007-09-28| 955.76
#2007-10-01| 962.38
#2007-10-02| 967.63
#2007-10-03| 967.49
#2007-10-04| 964.92
#2007-10-05| 975.04
#2007-10-08| 970.70
#2007-10-09| 977.85
#2007-10-10| 984.02
#2007-10-11| 995.36
#2007-10-12| 989.60
#2007-10-15| 989.10
#2007-10-16| 976.18
#2007-10-17| 980.22
#2007-10-18| 982.10
#2007-10-19| 972.54
#2007-10-22| 953.02
#2007-10-23| 970.63
#2007-10-24| 966.93
#2007-10-25| 978.69
#2007-10-26| 994.36
#2007-10-29|1008.73
#2007-10-30|1005.54
#2007-10-31|1014.90
#2007-11-01|1005.41
#2007-11-02| 997.13
#2007-11-05| 985.51
#2007-11-06| 995.53
#2007-11-07| 996.63
#2007-11-08| 985.16
#2007-11-09| 973.59
#2007-11-12| 953.19
#2007-11-13| 958.25
#2007-11-14| 975.82
#2007-11-15| 961.53
#2007-11-16| 951.61
#2007-11-19| 937.75
#2007-11-20| 948.25
#2007-11-21| 926.04
#2007-11-22| .
#2007-11-23| 936.91
#2007-11-26| 943.03
#2007-11-27| 939.43
#2007-11-28| 950.90
#2007-11-29| 962.48
#2007-11-30| 969.88
#2007-12-03| 967.68
#2007-12-04| 963.06
#2007-12-05| 971.93
#2007-12-06| 975.66
#2007-12-07| 982.06
#2007-12-10| 985.84
#2007-12-11| 984.95
#2007-12-12| 982.59
#2007-12-13| 958.37
#2007-12-14| 947.46
#2007-12-17| 924.93
#2007-12-18| 925.35
#2007-12-19| 923.44
#2007-12-20| 923.78
#2007-12-21| 937.21
#2007-12-24| 944.00
#2007-12-25| .
#2007-12-26| 952.05
#2007-12-27| 955.75
#2007-12-28| 959.01
#2007-12-31| 957.99
#2008-01-01| .
#2008-01-02| 956.10
#2008-01-03| 952.39
#2008-01-04| 940.14
#2008-01-07| 929.70
#2008-01-08| 934.67
#2008-01-09| 930.50
#2008-01-10| 924.90
#2008-01-11| 920.48
#2008-01-14| 926.37
#2008-01-15| 907.00
#2008-01-16| 880.86
#2008-01-17| 879.63
#2008-01-18| 871.83
#2008-01-21| .
#2008-01-22| 819.96
#2008-01-23| 816.11
#2008-01-24| 850.97
#2008-01-25| 865.59
#2008-01-28| 854.85
#2008-01-29| 866.34
#2008-01-30| 859.25
#2008-01-31| 862.91
#2008-02-01| 879.69
#2008-02-04| 887.34
#2008-02-05| 862.01
#2008-02-06| 853.47
#2008-02-07| 839.35
#2008-02-08| 839.76
#2008-02-11| 833.36
#2008-02-12| 853.26
#2008-02-13| 853.68
#2008-02-14| 867.23
#2008-02-15| 861.18
#2008-02-18| .
#2008-02-19| 876.98
#2008-02-20| 860.44
#2008-02-21| 874.05
#2008-02-22| 869.72
#2008-02-25| 882.96
#2008-02-26| 894.63
#2008-02-27| 908.72
#2008-02-28| 903.43
#2008-02-29| 890.08
#2008-03-03| 873.76
#2008-03-04| 866.44
#2008-03-05| 875.60
#2008-03-06| 875.55
#2008-03-07| 859.79
#2008-03-10| 847.11
#2008-03-11| 856.47
#2008-03-12| 872.86
#2008-03-13| 861.66
#2008-03-14| 855.22
#2008-03-17| 826.75
#2008-03-18| 846.31
#2008-03-19| 840.20
#2008-03-20| 826.32
#2008-03-21| .
#2008-03-24| 832.42
#2008-03-25| 863.89
#2008-03-26| 869.34
#2008-03-27| 874.28
#2008-03-28| 873.76
#2008-03-31| 870.12
#2008-04-01| 877.67
#2008-04-02| 894.62
#2008-04-03| 898.11
#2008-04-04| 904.07
#2008-04-07| 911.22
#2008-04-08| 902.20
#2008-04-09| 898.62
#2008-04-10| 899.97
#2008-04-11| 896.77
#2008-04-14| 886.95
#2008-04-15| 890.48
#2008-04-16| 909.74
#2008-04-17| 908.19
#2008-04-18| 912.24
#2008-04-21| 922.46
#2008-04-22| 920.87
#2008-04-23| 920.94
#2008-04-24| 914.06
#2008-04-25| 922.67
#2008-04-28| 927.50
#2008-04-29| 920.74
#2008-04-30| 924.25
#2008-05-01| 920.28
#2008-05-02| 934.43
#2008-05-05| 936.98
#2008-05-06| 939.35
#2008-05-07| 936.34
#2008-05-08| 935.05
#2008-05-09| 926.31
#2008-05-12| 932.74
#2008-05-13| 934.93
#2008-05-14| 937.77
#2008-05-15| 946.17
#2008-05-16| 957.60
#2008-05-19| 964.48
#2008-05-20| 955.89
#2008-05-21| 953.28
#2008-05-22| 950.69
#2008-05-23| 941.84
#2008-05-26| .
#2008-05-27| 931.35
#2008-05-28| 931.74
#2008-05-29| 934.12
#2008-05-30| 940.14
#2008-06-02| 937.24
#2008-06-03| 931.88
#2008-06-04| 925.33
#2008-06-05| 927.01
#2008-06-06| 926.68
#2008-06-09| 916.86
#2008-06-10| 895.59
#2008-06-11| 891.29
#2008-06-12| 882.95
#2008-06-13| 883.97
#2008-06-16| 892.79
#2008-06-17| 899.51
#2008-06-18| 893.84
#2008-06-19| 884.03
#2008-06-20| 875.32
#2008-06-23| 868.03
#2008-06-24| 865.65
#2008-06-25| 871.46
#2008-06-26| 865.55
#2008-06-27| 859.33
#2008-06-30| 862.80
#2008-07-01| 848.86
#2008-07-02| 843.80
#2008-07-03| 836.95
#2008-07-04| .
#2008-07-07| 836.31
#2008-07-08| 825.02
#2008-07-09| 837.63
#2008-07-10| 832.11
#2008-07-11| 826.56
#2008-07-14| 827.75
#2008-07-15| 813.10
#2008-07-16| 812.04
#2008-07-17| 829.17
#2008-07-18| 830.40
#2008-07-21| 839.36
#2008-07-22| 838.63
#2008-07-23| 846.56
#2008-07-24| 839.77
#2008-07-25| 830.81
#2008-07-28| 827.78
#2008-07-29| 819.72
#2008-07-30| 833.53
#2008-07-31| 834.42
#2008-08-01| 823.48
#2008-08-04| 814.45
#2008-08-05| 816.60
#2008-08-06| 824.07
#2008-08-07| 818.61
#2008-08-08| 807.15
#2008-08-11| 813.75
#2008-08-12| 807.97
#2008-08-13| 793.33
#2008-08-14| 796.56
#2008-08-15| 788.73
#2008-08-18| 788.63
#2008-08-19| 772.02
#2008-08-20| 779.36
#2008-08-21| 781.56
#2008-08-22| 784.22
#2008-08-25| 782.64
#2008-08-26| 776.78
#2008-08-27| 782.33
#2008-08-28| 789.55
#2008-08-29| 795.34
#2008-09-01| .
#2008-09-02| 780.03
#2008-09-03| 769.42
#2008-09-04| 751.07
#2008-09-05| 732.86
#2008-09-08| 752.90
#2008-09-09| 737.79
#2008-09-10| 731.15
#2008-09-11| 718.86
#2008-09-12| 737.33
#2008-09-15| 717.49
#2008-09-16| 692.43
#2008-09-17| 682.71
#2008-09-18| 682.33
#2008-09-19| 736.75
#2008-09-22| 741.14
#2008-09-23| 731.82
#2008-09-24| 728.05
#2008-09-25| 734.62
#2008-09-26| 720.90
#2008-09-29| 682.93
#2008-09-30| 674.41
#2008-10-01| 679.12
#2008-10-02| 658.30
#2008-10-03| 659.63
#2008-10-06| 606.92
#2008-10-07| 603.78
#2008-10-08| 565.99
#2008-10-09| 560.81
#2008-10-10| 517.13
#2008-10-13| 556.26
#2008-10-14| 589.04
#2008-10-15| 555.79
#2008-10-16| 517.92
#2008-10-17| 530.87
#2008-10-20| 549.39
#2008-10-21| 545.96
#2008-10-22| 508.58
#2008-10-23| 500.84
#2008-10-24| 472.55
#2008-10-27| 446.83
#2008-10-28| 461.93
#2008-10-29| 499.95
#2008-10-30| 523.03
#2008-10-31| 523.02
#2008-11-03| 532.02
#2008-11-04| 558.97
#2008-11-05| 560.33
#2008-11-06| 522.83
#2008-11-07| 525.80
#2008-11-10| 536.33
#2008-11-11| 509.18
#2008-11-12| 494.54
#2008-11-13| 487.30
#2008-11-14| 493.05
#2008-11-17| 482.85
#2008-11-18| 478.54
#2008-11-19| 464.71
#2008-11-20| 439.66
#2008-11-21| 439.35
#2008-11-24| 468.97
#2008-11-25| 481.31
#2008-11-26| 481.41
#2008-11-27| .
#2008-11-28| 494.24
#2008-12-01| 471.90
#2008-12-02| 470.18
#2008-12-03| 472.77
#2008-12-04| 470.58
#2008-12-05| 459.07
#2008-12-08| 493.44
#2008-12-09| 495.90
#2008-12-10| 505.75
#2008-12-11| 512.12
#2008-12-12| 500.03
#2008-12-15| 511.61
#2008-12-16| 516.56
#2008-12-17| 532.61
#2008-12-18| 535.25
#2008-12-19| 521.38
#2008-12-22| 513.16
#2008-12-23| 510.57
#2008-12-24| 508.10
#2008-12-25| .
#2008-12-26| 509.82
#2008-12-29| 519.84
#2008-12-30| 525.42
#2008-12-31| 523.43
#2009-01-01| .
#2009-01-02| 536.68
#2009-01-05| 541.12
#2009-01-06| 542.54
#2009-01-07| 543.25
#2009-01-08| 537.50
#2009-01-09| 530.73
#2009-01-12| 518.29
#2009-01-13| 505.33
#2009-01-14| 492.92
#2009-01-15| 481.31
#2009-01-16| 491.96
#2009-01-19| .
#2009-01-20| 469.99
#2009-01-21| 467.62
#2009-01-22| 466.55
#2009-01-23| 458.78
#2009-01-26| 473.43
#2009-01-27| 480.47
#2009-01-28| 492.31
#2009-01-29| 486.35
#2009-01-30| 477.29
#2009-02-02| 466.43
#2009-02-03| 475.56
#2009-02-04| 483.99
#2009-02-05| 482.40
#2009-02-06| 491.96
#2009-02-09| 498.65
#2009-02-10| 489.86
#2009-02-11| 484.32
#2009-02-12| 474.89
#2009-02-13| 480.68
#2009-02-16| .
#2009-02-17| 454.70
#2009-02-18| 449.76
#2009-02-19| 454.00
#2009-02-20| 439.07
#2009-02-23| 439.11
#2009-02-24| 433.69
#2009-02-25| 434.41
#2009-02-26| 440.23
#2009-02-27| 435.24
#2009-03-02| 413.55
#2009-03-03| 407.92
#2009-03-04| 419.03
#2009-03-05| 411.75
#2009-03-06| 409.02
#2009-03-09| 403.71
#2009-03-10| 420.38
#2009-03-11| 426.46
#2009-03-12| 426.81
#2009-03-13| 436.41
#2009-03-16| 448.11
#2009-03-17| 449.47
#2009-03-18| 451.98
#2009-03-19| 471.60
#2009-03-20| 465.89
#2009-03-23| 482.36
#2009-03-24| 484.86
#2009-03-25| 487.39
#2009-03-26| 492.85
#2009-03-27| 483.71
#2009-03-30| 462.14
#2009-03-31| 470.97
#2009-04-01| 477.82
#2009-04-02| 504.81
#2009-04-03| 503.29
#2009-04-06| 502.00
#2009-04-07| 495.91
#2009-04-08| 493.28
#2009-04-09| 506.19
#2009-04-10| .
#2009-04-13| 510.84
#2009-04-14| 515.76
#2009-04-15| 512.43
#2009-04-16| 517.83
#2009-04-17| 520.08
#2009-04-20| 506.19
#2009-04-21| 503.83
#2009-04-22| 507.93
#2009-04-23| 512.69
#2009-04-24| 524.38
#2009-04-27| 520.23
#2009-04-28| 510.56
#2009-04-29| 524.48
#2009-04-30| 534.40
#2009-05-01| 535.13
#2009-05-04| 552.35
#2009-05-05| 555.43
#2009-05-06| 561.35
#2009-05-07| 567.34
#2009-05-08| 577.03
#2009-05-11| 576.00
#2009-05-12| 574.97
#2009-05-13| 564.56
#2009-05-14| 559.90
#2009-05-15| 566.14
#2009-05-18| 572.63
#2009-05-19| 587.17
#2009-05-20| 596.46
#2009-05-21| 586.10
#2009-05-22| 591.19
#2009-05-25| .
#2009-05-26| 594.91
#2009-05-27| 600.12
#2009-05-28| 597.66
#2009-05-29| 608.05
#2009-06-01| 624.75
#2009-06-02| 628.09
#2009-06-03| 617.17
#2009-06-04| 614.80
#2009-06-05| 613.59
#2009-06-08| 604.64
#2009-06-09| 609.73
#2009-06-10| 619.26
#2009-06-11| 625.57
#2009-06-12| 622.76
#2009-06-15| 605.50
#2009-06-16| 603.14
#2009-06-17| 593.52
#2009-06-18| 594.86
#2009-06-19| 600.94
#2009-06-22| 587.86
#2009-06-23| 583.83
#2009-06-24| 596.26
#2009-06-25| 594.72
#2009-06-26| 603.00
#2009-06-29| 606.66
#2009-06-30| 603.20
#2009-07-01| 611.82
#2009-07-02| 599.65
#2009-07-03| .
#2009-07-06| 589.64
#2009-07-07| 587.90
#2009-07-08| 578.36
#2009-07-09| 582.28
#2009-07-10| 577.76
#2009-07-13| 578.23
#2009-07-14| 589.08
#2009-07-15| 606.31
#2009-07-16| 611.39
#2009-07-17| 615.23
#2009-07-20| 627.21
#2009-07-21| 633.86
#2009-07-22| 633.45
#2009-07-23| 644.22
#2009-07-24| 645.53
#2009-07-27| 650.61
#2009-07-28| 648.48
#2009-07-29| 644.04
#2009-07-30| 654.92
#2009-07-31| 661.89
#2009-08-03| 677.67
#2009-08-04| 676.70
#2009-08-05| 672.49
#2009-08-06| 672.82
#2009-08-07| 669.65
#2009-08-10| 668.62
#2009-08-11| 662.61
#2009-08-12| 665.37
#2009-08-13| 676.53
#2009-08-14| 673.48
#2009-08-17| 651.44
#2009-08-18| 658.00
#2009-08-19| 659.46
#2009-08-20| 668.73
#2009-08-21| 678.13
#2009-08-24| 688.16
#2009-08-25| 689.32
#2009-08-26| 684.42
#2009-08-27| 681.01
#2009-08-28| 691.19
#2009-08-31| 685.19
#2009-09-01| 678.28
#2009-09-02| 670.72
#2009-09-03| 673.32
#2009-09-04| 680.34
#2009-09-07| .
#2009-09-08| 702.76
#2009-09-09| 706.20
#2009-09-10| 710.28
#2009-09-11| 716.53
#2009-09-14| 711.25
#2009-09-15| 712.79
#2009-09-16| 726.25
#2009-09-17| 732.70
#2009-09-18| 728.76
#2009-09-21| 721.03
#2009-09-22| 731.51
#2009-09-23| 731.06
#2009-09-24| 719.59
#2009-09-25| 716.15
#2009-09-28| 718.37
#2009-09-29| 719.26
#2009-09-30| 722.34
#2009-10-01| 711.63
#2009-10-02| 699.69
#2009-10-05| 703.72
#2009-10-06| 721.34
#2009-10-07| 721.84
#2009-10-08| 733.76
#2009-10-09| 734.11
#2009-10-12| 738.70
#2009-10-13| 736.69
#2009-10-14| 751.17
#2009-10-15| 753.54
#2009-10-16| 746.19
#2009-10-19| 756.66
#2009-10-20| 754.88
#2009-10-21| 756.21
#2009-10-22| 749.66
#2009-10-23| 748.13
#2009-10-26| 740.58
#2009-10-27| 730.81
#2009-10-28| 713.89
#2009-10-29| 721.65
#2009-10-30| 714.12
#2009-11-02| 713.28
#2009-11-03| 704.89
#2009-11-04| 719.73
#2009-11-05| 723.41
#2009-11-06| 727.27
#2009-11-09| 744.83
#2009-11-10| 744.50
#2009-11-11| 749.31
#2009-11-12| 743.15
#2009-11-13| 746.64
#2009-11-16| 759.19
#2009-11-17| 752.57
#2009-11-18| 755.48
#2009-11-19| 741.33
#2009-11-20| 736.60
#2009-11-23| 751.48
#2009-11-24| 745.13
#2009-11-25| 753.67
#2009-11-26| .
#2009-11-27| 730.82
#2009-11-30| 735.25
#2009-12-01| 754.20
#2009-12-02| 757.62
#2009-12-03| 759.58
#2009-12-04| 754.91
#2009-12-07| 752.03
#2009-12-08| 742.15
#2009-12-09| 736.55
#2009-12-10| 738.96
#2009-12-11| 739.92
#2009-12-14| 745.84
#2009-12-15| 741.27
#2009-12-16| 747.42
#2009-12-17| 731.33
#2009-12-18| 726.21
#2009-12-21| 730.94
#2009-12-22| 733.80
#2009-12-23| 741.10
#2009-12-24| 745.58
#2009-12-25| .
#2009-12-28| 750.24
#2009-12-29| 752.97
#2009-12-30| 746.65
#2009-12-31| 751.30
#2010-01-01| .
#2010-01-04| 764.91
#2010-01-05| 768.53
#2010-01-06| 770.02
#2010-01-07| 766.26
#2010-01-08| 769.81
#2010-01-11| 779.63
#2010-01-12| 775.25
#2010-01-13| 771.32
#2010-01-14| 776.29
#2010-01-15| 770.01
#2010-01-18| .
#2010-01-19| 771.55
#2010-01-20| 756.54
#2010-01-21| 746.46
#2010-01-22| 739.20
#2010-01-25| 735.20
#2010-01-26| 728.49
#2010-01-27| 721.40
#2010-01-28| 718.76
#2010-01-29| 714.61
#2010-02-01| 717.03
#2010-02-02| 725.92
#2010-02-03| 725.67
#2010-02-04| 706.49
#2010-02-05| 689.29
#2010-02-08| 690.22
#2010-02-09| 694.61
#2010-02-10| 697.12
#2010-02-11| 700.40
#2010-02-12| 700.41
#2010-02-15| .
#2010-02-16| 709.97
#2010-02-17| 718.38
#2010-02-18| 719.29
#2010-02-19| 712.49
#2010-02-22| 719.65
#2010-02-23| 715.01
#2010-02-24| 713.23
#2010-02-25| 703.59
#2010-02-26| 714.22
#2010-03-01| 718.51
#2010-03-02| 728.02
#2010-03-03| 736.80
#2010-03-04| 732.67
#2010-03-05| 741.97
#2010-03-08| 747.84
#2010-03-09| 746.26
#2010-03-10| 751.39
#2010-03-11| 750.69
#2010-03-12| 755.89
#2010-03-15| 748.67
#2010-03-16| 757.02
#2010-03-17| 764.82
#2010-03-18| 759.26
#2010-03-19| 756.24
#2010-03-22| 754.19
#2010-03-23| 758.14
#2010-03-24| 751.09
#2010-03-25| 753.70
#2010-03-26| 755.20
#2010-03-29| 761.86
#2010-03-30| 763.23
#2010-03-31| 764.91
#2010-04-01| 775.22
#2010-04-02| .
#2010-04-05| 777.15
#2010-04-06| 777.70
#2010-04-07| 777.38
#2010-04-08| 772.37
#2010-04-09| 781.54
#2010-04-12| 785.57
#2010-04-13| 780.69
#2010-04-14| 789.54
#2010-04-15| 791.39
#2010-04-16| 779.18
#2010-04-19| 768.96
#2010-04-20| 776.99
#2010-04-21| 775.79
#2010-04-22| 767.30
#2010-04-23| 770.58
#2010-04-26| 778.11
#2010-04-27| 763.95
#2010-04-28| 749.82
#2010-04-29| 757.82
#2010-04-30| 759.72
#2010-05-03| 754.24
#2010-05-04| 735.76
#2010-05-05| 723.05
#2010-05-06| 707.10
#2010-05-07| 686.92
#2010-05-10| 723.20
#2010-05-11| 715.67
#2010-05-12| 723.25
#2010-05-13| 725.43
#2010-05-14| 705.65
#2010-05-17| 694.11
#2010-05-18| 698.40
#2010-05-19| 679.75
#2010-05-20| 664.69
#2010-05-21| 667.80
#2010-05-24| 666.79
#2010-05-25| 644.52
#2010-05-26| 657.91
#2010-05-27| 675.38
#2010-05-28| 680.21
#2010-05-31| .
#2010-06-01| 677.21
#2010-06-02| 674.46
#2010-06-03| 686.26
#2010-06-04| 672.93
#2010-06-07| 657.82
#2010-06-08| 656.76
#2010-06-09| 665.72
#2010-06-10| 676.93
#2010-06-11| 681.29
#2010-06-14| 694.88
#2010-06-15| 700.34
#2010-06-16| 704.24
#2010-06-17| 706.15
#2010-06-18| 709.34
#2010-06-21| 721.41
#2010-06-22| 713.31
#2010-06-23| 704.63
#2010-06-24| 699.27
#2010-06-25| 694.55
#2010-06-28| 699.88
#2010-06-29| 677.84
#2010-06-30| 675.49
#2010-07-01| 670.40
#2010-07-02| 673.88
#2010-07-05| .
#2010-07-06| 688.64
#2010-07-07| 692.44
#2010-07-08| 702.31
#2010-07-09| 707.37
#2010-07-12| 707.45
#2010-07-13| 717.37
#2010-07-14| 721.89
#2010-07-15| 720.48
#2010-07-16| 711.94
#2010-07-19| 707.38
#2010-07-20| 707.17
#2010-07-21| 711.29
#2010-07-22| 722.53
#2010-07-23| 726.72
#2010-07-26| 733.20
#2010-07-27| 736.18
#2010-07-28| 738.14
#2010-07-29| 740.18
#2010-07-30| 736.54
#2010-08-02| 755.20
#2010-08-03| 757.81
#2010-08-04| 754.86
#2010-08-05| 755.95
#2010-08-06| 757.01
#2010-08-09| 761.11
#2010-08-10| 749.25
#2010-08-11| 729.70
#2010-08-12| 724.83
#2010-08-13| 725.53
#2010-08-16| 728.83
#2010-08-17| 736.50
#2010-08-18| 736.68
#2010-08-19| 733.33
#2010-08-20| 721.65
#2010-08-23| 722.93
#2010-08-24| 714.30
#2010-08-25| 706.03
#2010-08-26| 713.98
#2010-08-27| 717.73
#2010-08-30| 720.40
#2010-08-31| 717.33
#2010-09-01| 736.02
#2010-09-02| 739.56
#2010-09-03| 746.12
#2010-09-06| .
#2010-09-07| 745.01
#2010-09-08| 746.72
#2010-09-09| 753.08
#2010-09-10| 753.54
#2010-09-13| 766.48
#2010-09-14| 770.76
#2010-09-15| 770.54
#2010-09-16| 767.28
#2010-09-17| 767.07
#2010-09-20| 775.30
#2010-09-21| 774.81
#2010-09-22| 779.05
#2010-09-23| 776.01
#2010-09-24| 785.34
#2010-09-27| 787.60
#2010-09-28| 789.08
#2010-09-29| 791.97
#2010-09-30| 790.30
#2010-10-01| 794.76
#2010-10-04| 791.60
#2010-10-05| 803.96
#2010-10-06| 812.46
#2010-10-07| 813.38
#2010-10-08| 812.83
#2010-10-11| 814.92
#2010-10-12| 809.09
#2010-10-13| 822.86
#2010-10-14| 830.33
#2010-10-15| 825.59
#2010-10-18| 823.93
#2010-10-19| 812.12
#2010-10-20| 819.50
#2010-10-21| 823.02
#2010-10-22| 819.44
#2010-10-25| 826.46
#2010-10-26| 821.04
#2010-10-27| 809.45
#2010-10-28| 816.63
#2010-10-29| 818.20
#2010-11-01| 822.13
#2010-11-02| 828.95
#2010-11-03| 829.09
#2010-11-04| 849.77
#2010-11-05| 849.58
#2010-11-08| 847.15
#2010-11-09| 849.41
#2010-11-10| 837.51
#2010-11-11| 835.80
#2010-11-12| 827.93
#2010-11-15| 826.42
#2010-11-16| 810.91
#2010-11-17| 811.42
#2010-11-18| 824.93
#2010-11-19| 824.64
#2010-11-22| 822.19
#2010-11-23| 805.69
#2010-11-24| 809.56
#2010-11-25| .
#2010-11-26| 799.89
#2010-11-29| 791.71
#2010-11-30| 788.03
#2010-12-01| 802.55
#2010-12-02| 818.52
#2010-12-03| 827.22
#2010-12-06| 826.22
#2010-12-07| 831.34
#2010-12-08| 823.78
#2010-12-09| 825.86
#2010-12-10| 827.33
#2010-12-13| 837.37
#2010-12-14| 840.10
#2010-12-15| 833.86
#2010-12-16| 828.86
#2010-12-17| 826.73
#2010-12-20| 826.14
#2010-12-21| 836.10
#2010-12-22| 836.93
#2010-12-23| 837.90
#2010-12-24| .
#2010-12-27| 836.56
#2010-12-28| 838.78
#2010-12-29| 843.93
#2010-12-30| 844.50
#2010-12-31| 849.17
#2011-01-03| 852.61
#2011-01-04| 854.57
#2011-01-05| 846.84
#2011-01-06| 845.20
#2011-01-07| 842.26
#2011-01-10| 835.13
#2011-01-11| 840.91
#2011-01-12| 854.87
#2011-01-13| 862.22
#2011-01-14| 860.76
#2011-01-17| .
#2011-01-18| 866.19
#2011-01-19| 865.70
#2011-01-20| 849.99
#2011-01-21| 854.76
#2011-01-24| 860.07
#2011-01-25| 858.26
#2011-01-26| 864.43
#2011-01-27| 865.44
#2011-01-28| 855.31
#2011-01-31| 854.82
#2011-02-01| 867.55
#2011-02-02| 872.23
#2011-02-03| 867.98
#2011-02-04| 867.37
#2011-02-07| 870.74
#2011-02-08| 875.24
#2011-02-09| 869.38
#2011-02-10| 860.32
#2011-02-11| 860.36
#2011-02-14| 865.58
#2011-02-15| 866.93
#2011-02-16| 871.27
#2011-02-17| 877.09
#2011-02-18| 880.74
#2011-02-21| .
#2011-02-22| 866.71
#2011-02-23| 861.81
#2011-02-24| 857.94
#2011-02-25| 867.32
#2011-02-28| 875.94
#2011-03-01| 876.84
#2011-03-02| 873.52
#2011-03-03| 879.29
#2011-03-04| 882.56
#2011-03-07| 877.59
#2011-03-08| 875.41
#2011-03-09| 875.38
#2011-03-10| 858.85
#2011-03-11| 854.39
#2011-03-14| 847.70
#2011-03-15| 822.69
#2011-03-16| 823.05
#2011-03-17| 832.95
#2011-03-18| 839.17
#2011-03-21| 852.19
#2011-03-22| 859.01
#2011-03-23| 858.61
#2011-03-24| 867.17
#2011-03-25| 868.91
#2011-03-28| 865.64
#2011-03-29| 865.50
#2011-03-30| 876.29
#2011-03-31| 878.50
#2011-04-01| 884.86
#2011-04-04| 890.70
#2011-04-05| 889.75
#2011-04-06| 895.56
#2011-04-07| 892.67
#2011-04-08| 901.85
#2011-04-11| 899.55
#2011-04-12| 886.05
#2011-04-13| 892.30
#2011-04-14| 889.58
#2011-04-15| 888.52
#2011-04-18| 871.63
#2011-04-19| 876.59
#2011-04-20| 898.55
#2011-04-21| 907.92
#2011-04-22| .
#2011-04-25| 905.41
#2011-04-26| 908.76
#2011-04-27| 909.27
#2011-04-28| 919.51
#2011-04-29| 922.40
#2011-05-02| 927.03
#2011-05-03| 916.87
#2011-05-04| 907.67
#2011-05-05| 896.35
#2011-05-06| 899.04
#2011-05-09| 890.89
#2011-05-10| 898.93
#2011-05-11| 898.01
#2011-05-12| 885.46
#2011-05-13| 883.44
#2011-05-16| 879.98
#2011-05-17| 872.63
#2011-05-18| 880.90
#2011-05-19| 883.41
#2011-05-20| 879.89
#2011-05-23| 860.59
#2011-05-24| 865.48
#2011-05-25| 866.40
#2011-05-26| 872.88
#2011-05-27| 884.50
#2011-05-30| .
#2011-05-31| 897.68
#2011-06-01| 894.33
#2011-06-02| 884.13
#2011-06-03| 884.59
#2011-06-06| 880.33
#2011-06-07| 883.61
#2011-06-08| 874.63
#2011-06-09| 875.41
#2011-06-10| 862.90
#2011-06-13| 861.99
#2011-06-14| 873.11
#2011-06-15| 861.28
#2011-06-16| 846.49
#2011-06-17| 851.40
#2011-06-20| 847.76
#2011-06-21| 861.35
#2011-06-22| 863.45
#2011-06-23| 845.13
#2011-06-24| 848.63
#2011-06-27| 848.84
#2011-06-28| 856.75
#2011-06-29| 871.20
#2011-06-30| 884.48
#2011-07-01| 889.71
#2011-07-04| .
#2011-07-05| 894.66
#2011-07-06| 888.64
#2011-07-07| 893.82
#2011-07-08| 888.30
#2011-07-11| 868.12
#2011-07-12| 859.33
#2011-07-13| 873.77
#2011-07-14| 868.50
#2011-07-15| 866.57
#2011-07-18| 853.74
#2011-07-19| 864.21
#2011-07-20| 873.52
#2011-07-21| 885.31
#2011-07-22| 891.57
#2011-07-25| 886.95
#2011-07-26| 892.29
#2011-07-27| 881.40
#2011-07-28| 876.50
#2011-07-29| 872.60
#2011-08-01| 868.19
#2011-08-02| 852.81
#2011-08-03| 839.03
#2011-08-04| 810.07
#2011-08-05| 790.69
#2011-08-08| 759.61
#2011-08-09| 760.70
#2011-08-10| 753.91
#2011-08-11| 765.92
#2011-08-12| 777.14
#2011-08-15| 793.18
#2011-08-16| 791.48
#2011-08-17| 796.19
#2011-08-18| 765.12
#2011-08-19| 752.70
#2011-08-22| 752.00
#2011-08-23| 762.75
#2011-08-24| 764.56
#2011-08-25| 759.29
#2011-08-26| 758.75
#2011-08-29| 776.18
#2011-08-30| 781.26
#2011-08-31| 797.09
#2011-09-01| 797.22
#2011-09-02| 781.83
#2011-09-05| .
#2011-09-06| 747.38
#2011-09-07| 766.35
#2011-09-08| 769.56
#2011-09-09| 746.34
#2011-09-12| 725.77
#2011-09-13| 730.94
#2011-09-14| 731.45
#2011-09-15| 747.67
#2011-09-16| 753.33
#2011-09-19| 734.26
#2011-09-20| 741.35
#2011-09-21| 731.86
#2011-09-22| 691.10
#2011-09-23| 689.23
#2011-09-26| 688.94
#2011-09-27| 721.32
#2011-09-28| 716.07
#2011-09-29| 719.58
#2011-09-30| 705.32
#2011-10-03| 687.25
#2011-10-04| 670.57
#2011-10-05| 683.48
#2011-10-06| 705.66
#2011-10-07| 716.35
#2011-10-10| 730.08
#2011-10-11| 734.82
#2011-10-12| 748.64
#2011-10-13| 744.50
#2011-10-14| 752.68
#2011-10-17| 750.77
#2011-10-18| 741.62
#2011-10-19| 748.44
#2011-10-20| 733.21
#2011-10-21| 751.00
#2011-10-24| 765.62
#2011-10-25| 763.40
#2011-10-26| 762.75
#2011-10-27| 798.40
#2011-10-28| 804.99
#2011-10-31| 781.88
#2011-11-01| 751.56
#2011-11-02| 759.02
#2011-11-03| 764.50
#2011-11-04| 767.09
#2011-11-07| 765.53
#2011-11-08| 769.33
#2011-11-09| 755.52
#2011-11-10| 744.54
#2011-11-11| 762.17
#2011-11-14| 757.99
#2011-11-15| 750.28
#2011-11-16| 747.16
#2011-11-17| 739.57
#2011-11-18| 731.24
#2011-11-21| 711.27
#2011-11-22| 709.99
#2011-11-23| 694.27
#2011-11-24| .
#2011-11-25| 689.73
#2011-11-28| 712.20
#2011-11-29| 719.19
#2011-11-30| 742.32
#2011-12-01| 749.16
#2011-12-02| 753.03
#2011-12-05| 759.19
#2011-12-06| 750.84
#2011-12-07| 754.33
#2011-12-08| 742.72
#2011-12-09| 742.36
#2011-12-12| 731.16
#2011-12-13| 725.78
#2011-12-14| 709.94
#2011-12-15| 710.60
#2011-12-16| 713.58
#2011-12-19| 706.85
#2011-12-20| 719.85
#2011-12-21| 722.02
#2011-12-22| 726.85
#2011-12-23| 731.62
#2011-12-26| .
#2011-12-27| 732.04
#2011-12-28| 722.85
#2011-12-29| 725.82
#2011-12-30| 733.51
#2012-01-02| .
#2012-01-03| 752.04
#2012-01-04| 748.75
#2012-01-05| 739.58
#2012-01-06| 734.88
#2012-01-09| 735.19
#2012-01-10| 748.33
#2012-01-11| 744.82
#2012-01-12| 747.51
#2012-01-13| 744.21
#2012-01-16| .
#2012-01-17| 756.58
#2012-01-18| 761.64
#2012-01-19| 771.50
#2012-01-20| 774.27
#2012-01-23| 781.77
#2012-01-24| 776.63
#2012-01-25| 777.75
#2012-01-26| 791.78
#2012-01-27| 788.74
#2012-01-30| 780.91
#2012-01-31| 786.07
#2012-02-01| 798.58
#2012-02-02| 803.07
#2012-02-03| 808.41
#2012-02-06| 808.03
#2012-02-07| 811.61
#2012-02-08| 815.21
#2012-02-09| 817.18
#2012-02-10| 803.92
#2012-02-13| 811.06
#2012-02-14| 805.25
#2012-02-15| 811.90
#2012-02-16| 808.25
#2012-02-17| 817.47
#2012-02-20| .
#2012-02-21| 824.54
#2012-02-22| 821.10
#2012-02-23| 822.22
#2012-02-24| 828.95
#2012-02-27| 823.81
#2012-02-28| 829.10
#2012-02-29| 830.55
#2012-03-01| 831.55
#2012-03-02| 828.43
#2012-03-05| 821.93
#2012-03-06| 800.89
#2012-03-07| 801.27
#2012-03-08| 817.30
#2012-03-09| 818.12
#2012-03-12| 814.14
#2012-03-13| 824.10
#2012-03-14| 822.40
#2012-03-15| 826.45
#2012-03-16| 831.55
#2012-03-19| 833.00
#2012-03-20| 824.19
#2012-03-21| 821.04
#2012-03-22| 815.98
#2012-03-23| 818.28
#2012-03-26| 824.40
#2012-03-27| 827.27
#2012-03-28| 820.25
#2012-03-29| 812.06
#2012-03-30| 818.11
#2012-04-02| 826.61
#2012-04-03| 824.07
#2012-04-04| 803.04
#2012-04-05| 801.97
#2012-04-06| .
#2012-04-09| 797.71
#2012-04-10| 786.67
#2012-04-11| 789.21
#2012-04-12| 799.65
#2012-04-13| 792.85
#2012-04-16| 790.77
#2012-04-17| 800.72
#2012-04-18| 800.78
#2012-04-19| 799.31
#2012-04-20| 802.60
#2012-04-23| 788.26
#2012-04-24| 794.38
#2012-04-25| 799.17
#2012-04-26| 803.34
#2012-04-27| 808.06
#2012-04-30| 807.95
#2012-05-01| 807.49
#2012-05-02| 804.77
#2012-05-03| 802.04
#2012-05-04| 791.50
#2012-05-07| 785.58
#2012-05-08| 776.10
#2012-05-09| 768.59
#2012-05-10| 772.47
#2012-05-11| 770.54
#2012-05-14| 755.97
#2012-05-15| 748.75
#2012-05-16| 738.61
#2012-05-17| 734.57
#2012-05-18| 724.09
#2012-05-21| 728.44
#2012-05-22| 737.98
#2012-05-23| 719.86
#2012-05-24| 724.35
#2012-05-25| 723.07
#2012-05-28| .
#2012-05-29| 733.30
#2012-05-30| 719.66
#2012-05-31| 717.54
#2012-06-01| 706.71
#2012-06-04| 703.24
#2012-06-05| 707.25
#2012-06-06| 721.88
#2012-06-07| 731.44
#2012-06-08| 722.93
#2012-06-11| 728.24
#2012-06-12| 728.14
#2012-06-13| 732.26
#2012-06-14| 730.38
#2012-06-15| 738.81
#2012-06-18| 742.19
#2012-06-19| 753.03
#2012-06-20| 757.55
#2012-06-21| 746.87
#2012-06-22| 737.86
#2012-06-25| 728.11
#2012-06-26| 727.75
#2012-06-27| 735.01
#2012-06-28| 733.21
#2012-06-29| 759.46
#2012-07-02| 763.33
#2012-07-03| 773.36
#2012-07-04| .
#2012-07-05| 767.34
#2012-07-06| 758.41
#2012-07-09| 752.65
#2012-07-10| 752.88
#2012-07-11| 752.63
#2012-07-12| 740.89
#2012-07-13| 751.13
#2012-07-16| 752.74
#2012-07-17| 753.19
#2012-07-18| 758.60
#2012-07-19| 767.59
#2012-07-20| 757.56
#2012-07-23| 739.22
#2012-07-24| 735.73
#2012-07-25| 734.37
#2012-07-26| 751.88
#2012-07-27| 766.30
#2012-07-30| 772.00
#2012-07-31| 772.62
#2012-08-01| 773.02
#2012-08-02| 762.89
#2012-08-03| 776.91
#2012-08-06| 786.23
#2012-08-07| 791.23
#2012-08-08| 791.25
#2012-08-09| 794.40
#2012-08-10| 793.28
#2012-08-13| 791.06
#2012-08-14| 793.40
#2012-08-15| 791.54
#2012-08-16| 797.59
#2012-08-17| 798.17
#2012-08-20| 797.54
#2012-08-21| 805.16
#2012-08-22| 798.34
#2012-08-23| 802.05
#2012-08-24| 796.70
#2012-08-27| 797.00
#2012-08-28| 794.39
#2012-08-29| 792.10
#2012-08-30| 784.36
#2012-08-31| 789.22
#2012-09-03| .
#2012-09-04| 785.67
#2012-09-05| 783.61
#2012-09-06| 796.63
#2012-09-07| 811.41
#2012-09-10| 810.30
#2012-09-11| 814.25
#2012-09-12| 818.94
#2012-09-13| 820.95
#2012-09-14| 842.94
#2012-09-17| 840.00
#2012-09-18| 834.47
#2012-09-19| 838.30
#2012-09-20| 830.07
#2012-09-21| 835.81
#2012-09-24| 830.77
#2012-09-25| 833.34
#2012-09-26| 818.50
#2012-09-27| 824.15
#2012-09-28| 820.07
#2012-10-01| 826.60
#2012-10-02| 827.00
#2012-10-03| 823.11
#2012-10-04| 828.85
#2012-10-05| 835.64
#2012-10-08| 827.40
#2012-10-09| 821.37
#2012-10-10| 816.55
#2012-10-11| 821.03
#2012-10-12| 820.49
#2012-10-15| 821.51
#2012-10-16| 832.84
#2012-10-17| 841.96
#2012-10-18| 843.81
#2012-10-19| 836.60
#2012-10-22| 835.27
#2012-10-23| 822.12
#2012-10-24| 822.77
#2012-10-25| 825.89
#2012-10-26| 822.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 824.49
#2012-11-01| 829.24
#2012-11-02| 829.68
#2012-11-05| 824.87
#2012-11-06| 828.65
#2012-11-07| 823.18
#2012-11-08| 816.81
#2012-11-09| 814.29
#2012-11-12| 812.34
#2012-11-13| 811.27
#2012-11-14| 806.00
#2012-11-15| 802.48
#2012-11-16| 797.25
#2012-11-19| 813.76
#2012-11-20| 814.02
#2012-11-21| 815.69
#2012-11-22| .
#2012-11-23| 830.81
#2012-11-26| 829.86
#2012-11-27| 830.49
#2012-11-28| 828.52
#2012-11-29| 838.92
#2012-11-30| 840.24
#2012-12-03| 843.36
#2012-12-04| 844.14
#2012-12-05| 846.58
#2012-12-06| 849.06
#2012-12-07| 849.30
#2012-12-10| 850.81
#2012-12-11| 855.96
#2012-12-12| 860.09
#2012-12-13| 860.63
#2012-12-14| 861.61
#2012-12-17| 862.81
#2012-12-18| 868.83
#2012-12-19| 876.51
#2012-12-20| 875.51
#2012-12-21| 869.30
#2012-12-24| 868.67
#2012-12-25| 869.71
#2012-12-26| 870.70
#2012-12-27| 872.58
#2012-12-28| 871.94
#2012-12-31| 872.09
#2013-01-01| 872.27
#2013-01-02| 888.21
#2013-01-03| 887.58
#2013-01-04| 888.34
#2013-01-07| 887.28
#2013-01-08| 883.34
#2013-01-09| 886.63
#2013-01-10| 893.42
#2013-01-11| 896.10
#2013-01-14| 896.96
#2013-01-15| 897.01
#2013-01-16| 893.17
#2013-01-17| 897.16
#2013-01-18| 898.05
#2013-01-21| 898.98
#2013-01-22| 899.65
#2013-01-23| 897.84
#2013-01-24| 900.00
#2013-01-25| 904.54
#2013-01-28| 901.74
#2013-01-29| 907.46
#2013-01-30| 908.89
#2013-01-31| 906.60
#2013-02-01| 912.17
#2013-02-04| 903.08
#2013-02-05| 900.12
#2013-02-06| 901.80
#2013-02-07| 895.77
#2013-02-08| 900.36
#2013-02-11| 895.66
#2013-02-12| 902.94
#2013-02-13| 904.66
#2013-02-14| 901.77
#2013-02-15| 898.51
#2013-02-18| 899.47
#2013-02-19| 905.87
#2013-02-20| 906.57
#2013-02-21| 889.82
#2013-02-22| 893.63
#2013-02-25| 896.47
#2013-02-26| 884.30
#2013-02-27| 889.44
#2013-02-28| 897.49
#2013-03-01| 891.91
#2013-03-04| 890.01
#2013-03-05| 899.70
#2013-03-06| 903.23
#2013-03-07| 904.55
#2013-03-08| 906.51
#2013-03-11| 909.64
#2013-03-12| 908.99
#2013-03-13| 903.10
#2013-03-14| 908.85
#2013-03-15| 913.01
#2013-03-18| 901.62
#2013-03-19| 897.88
#2013-03-20| 901.02
#2013-03-21| 898.67
#2013-03-22| 898.00
#2013-03-25| 896.11
#2013-03-26| 897.89
#2013-03-27| 895.80
#2013-03-28| 898.88
#2013-03-29| 899.24
#2013-04-01| 896.04
#2013-04-02| 899.88
#2013-04-03| 897.33
#2013-04-04| 889.27
#2013-04-05| 887.62
#2013-04-08| 890.37
#2013-04-09| 896.10
#2013-04-10| 908.49
#2013-04-11| 917.60
#2013-04-12| 911.88
#2013-04-15| 901.90
#2013-04-16| 899.53
#2013-04-17| 890.84
#2013-04-18| 888.34
#2013-04-19| 892.85
#2013-04-22| 894.56
#2013-04-23| 903.42
#2013-04-24| 912.23
#2013-04-25| 920.06
#2013-04-26| 919.57
#2013-04-29| 926.34
#2013-04-30| 934.59
#2013-05-01| 932.28
#2013-05-02| 928.22
#2013-05-03| 934.30
#2013-05-06| 933.13
#2013-05-07| 940.89
#2013-05-08| 951.52
#2013-05-09| 946.92
#2013-05-10| 941.40
#2013-05-13| 941.90
#2013-05-14| 943.64
#2013-05-15| 944.90
#2013-05-16| 946.76
#2013-05-17| 943.54
#2013-05-20| 950.58
#2013-05-21| 951.11
#2013-05-22| 950.82
#2013-05-23| 928.64
#2013-05-24| 928.93
#2013-05-27| 926.24
#2013-05-28| 929.70
#2013-05-29| 925.75
#2013-05-30| 924.58
#2013-05-31| 914.50
#2013-06-03| 909.09
#2013-06-04| 915.81
#2013-06-05| 904.22
#2013-06-06| 897.21
#2013-06-07| 901.94
#2013-06-10| 903.61
#2013-06-11| 898.08
#2013-06-12| 899.27
#2013-06-13| 892.00
#2013-06-14| 898.48
#2013-06-17| 906.77
#2013-06-18| 905.80
#2013-06-19| 907.70
#2013-06-20| 867.59
#2013-06-21| 861.03
#2013-06-24| 846.25
#2013-06-25| 851.47
#2013-06-26| 860.64
#2013-06-27| 869.96
#2013-06-28| 874.77
#2013-07-01| 882.04
#2013-07-02| 881.23
#2013-07-03| 872.22
#2013-07-04| 882.23
#2013-07-05| 874.09
#2013-07-08| 876.21
#2013-07-09| 882.83
#2013-07-10| 888.01
#2013-07-11| 906.61
#2013-07-12| 906.18
#2013-07-15| 908.99
#2013-07-16| 912.20
#2013-07-17| 913.85
#2013-07-18| 917.57
#2013-07-19| 917.61
#2013-07-22| 924.00
#2013-07-23| 927.65
#2013-07-24| 929.03
#2013-07-25| 924.37
#2013-07-26| 922.03
#2013-07-29| 915.91
#2013-07-30| 916.67
#2013-07-31| 912.99
#2013-08-01| 921.16
#2013-08-02| 929.33
#2013-08-05| 927.30
#2013-08-06| 927.83
#2013-08-07| 920.79
#2013-08-08| 928.20
#2013-08-09| 931.26
#2013-08-12| 930.52
#2013-08-13| 933.27
#2013-08-14| 938.77
#2013-08-15| 929.83
#2013-08-16| 932.90
#2013-08-19| 927.76
#2013-08-20| 920.75
#2013-08-21| 913.05
#2013-08-22| 913.41
#2013-08-23| 923.33
#2013-08-26| 922.20
#2013-08-27| 911.00
#2013-08-28| 902.99
#2013-08-29| 904.32
#2013-08-30| 899.97
#2013-09-02| 911.31
#2013-09-03| 912.11
#2013-09-04| 916.99
#2013-09-05| 919.35
#2013-09-06| 925.93
#2013-09-09| 935.44
#2013-09-10| 946.67
#2013-09-11| 950.94
#2013-09-12| 950.59
#2013-09-13| 948.48
#2013-09-16| 960.70
#2013-09-17| 957.61
#2013-09-18| 961.87
#2013-09-19| 980.13
#2013-09-20| 974.32
#2013-09-23| 973.06
#2013-09-24| 971.77
#2013-09-25| 971.38
#2013-09-26| 971.51
#2013-09-27| 972.53
#2013-09-30| 963.30
#2013-10-01| 968.52
#2013-10-02| 966.97
#2013-10-03| 968.01
#2013-10-04| 967.26
#2013-10-07| 962.61
#2013-10-08| 960.93
#2013-10-09| 956.51
#2013-10-10| 967.18
#2013-10-11| 975.54
#2013-10-14| 977.52
#2013-10-15| 980.19
#2013-10-16| 981.26
#2013-10-17| 992.94
#2013-10-18|1000.89
#2013-10-21|1002.76
#2013-10-22|1009.88
#2013-10-23|1002.76
#2013-10-24|1005.81
#2013-10-25|1001.55
#2013-10-28|1004.17
#2013-10-29|1004.32
#2013-10-30|1007.58
#2013-10-31| 999.80
#2013-11-01| 990.83
#2013-11-04| 993.60
#2013-11-05| 989.43
#2013-11-06| 994.95
#2013-11-07| 986.24
#2013-11-08| 979.71
#2013-11-11| 982.19
#2013-11-12| 981.37
#2013-11-13| 974.93
#2013-11-14| 985.02
#2013-11-15| 992.77
#2013-11-18|1002.32
#2013-11-19| 997.75
#2013-11-20| 994.56
#2013-11-21| 989.13
#2013-11-22| 992.77
#2013-11-25| 994.98
#2013-11-26| 992.00
#2013-11-27| 993.39
#2013-11-28| 998.45
#2013-11-29| 999.96
#2013-12-02| 993.87
#2013-12-03| 986.21
#2013-12-04| 976.94
#2013-12-05| 975.11
#2013-12-06| 980.68
#2013-12-09| 986.36
#2013-12-10| 985.53
#2013-12-11| 979.51
#2013-12-12| 968.22
#2013-12-13| 966.69
#2013-12-16| 972.02
#2013-12-17| 968.80
#2013-12-18| 976.40
#2013-12-19| 981.72
#2013-12-20| 985.05
#2013-12-23| 992.41
#2013-12-24| 992.64
#2013-12-25| 992.66
#2013-12-26| 994.93
#2013-12-27|1004.47
#2013-12-30|1007.66
#2013-12-31|1009.12
#2014-01-01|1009.16
#2014-01-02| 998.63
#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|1003.70
#2014-01-16|1003.29
#2014-01-17|1004.32
#2014-01-20|1003.68
#2014-01-21|1003.49
#2014-01-22|1006.21
#2014-01-23|1000.42
#2014-01-24| 983.39
#2014-01-27| 970.24
#2014-01-28| 971.99
#2014-01-29| 974.03
#2014-01-30| 967.45
#2014-01-31| 963.93
#2014-02-03| 954.94
#2014-02-04| 944.32
#2014-02-05| 948.59
#2014-02-06| 961.54
#2014-02-07| 971.19
#2014-02-10| 974.45
#2014-02-11| 984.87
#2014-02-12| 990.44
#2014-02-13| 989.08
#2014-02-14| 994.35
#2014-02-17| 999.72
#2014-02-18|1004.27
#2014-02-19|1005.04
#2014-02-20| 998.61
#2014-02-21|1006.26
#2014-02-24|1009.43
#2014-02-25|1011.52
#2014-02-26|1006.91
#2014-02-27|1007.73
#2014-02-28|1013.68
#2014-03-03| 996.42
#2014-03-04|1006.99
#2014-03-05|1009.67
#2014-03-06|1018.43
#2014-03-07|1012.53
#2014-03-10|1005.99
#2014-03-11|1006.69
#2014-03-12| 997.40
#2014-03-13| 993.75
#2014-03-14| 983.64
#2014-03-17| 989.90
#2014-03-18| 996.97
#2014-03-19| 995.07
#2014-03-20| 983.64
#2014-03-21| 986.27
#2014-03-24| 985.05
#2014-03-25| 992.41
#2014-03-26|1000.12
#2014-03-27|1003.57
#2014-03-28|1010.26
#2014-03-31|1017.57
#2014-04-01|1022.33
#2014-04-02|1024.78
#2014-04-03|1023.04
#2014-04-04|1026.82
#2014-04-07|1020.06
#2014-04-08|1021.75
#2014-04-09|1024.46
#2014-04-10|1026.00
#2014-04-11|1015.02
#2014-04-14|1013.23
#2014-04-15|1006.84
#2014-04-16|1016.72
#2014-04-17|1022.36
#2014-04-18|1023.40
#2014-04-21|1021.79
#2014-04-22|1027.71
#2014-04-23|1026.60
#2014-04-24|1027.27
#2014-04-25|1022.37
#2014-04-28|1021.66
#2014-04-29|1028.67
#2014-04-30|1030.95
#2014-05-01|1033.77
#2014-05-02|1035.70
#2014-05-05|1034.50
#2014-05-06|1037.42
#2014-05-07|1032.98
#2014-05-08|1038.79
#2014-05-09|1033.59
#2014-05-12|1038.87
#2014-05-13|1043.32
#2014-05-14|1047.27
#2014-05-15|1042.13
#2014-05-16|1040.75
#2014-05-19|1040.48
#2014-05-20|1037.68
#2014-05-21|1039.57
#2014-05-22|1045.62
#2014-05-23|1047.99
#2014-05-26|1053.35
#2014-05-27|1050.71
#2014-05-28|1051.76
#2014-05-29|1054.13
#2014-05-30|1052.42
#2014-06-02|1054.69
#2014-06-03|1054.93
#2014-06-04|1054.46
#2014-06-05|1057.15
#2014-06-06|1064.64
#2014-06-09|1066.42
#2014-06-10|1067.55
#2014-06-11|1066.48
#2014-06-12|1067.45
#2014-06-13|1064.59
#2014-06-16|1062.96
#2014-06-17|1062.55
#2014-06-18|1064.12
#2014-06-19|1075.77
#2014-06-20|1071.55
#2014-06-23|1070.15
#2014-06-24|1069.30
#2014-06-25|1063.37
#2014-06-26|1065.06
#2014-06-27|1066.86
#2014-06-30|1070.80
#2014-07-01|1076.29
#2014-07-02|1080.38
#2014-07-03|1082.94
#2014-07-04|1082.42
#2014-07-07|1077.74
#2014-07-08|1070.90
#2014-07-09|1070.25
#2014-07-10|1062.24
#2014-07-11|1061.68
#2014-07-14|1069.72
#2014-07-15|1066.39
#2014-07-16|1073.33
#2014-07-17|1067.08
#2014-07-18|1066.35
#2014-07-21|1064.55
#2014-07-22|1073.12
#2014-07-23|1075.43
#2014-07-24|1077.80
#2014-07-25|1073.77
#2014-07-28|1073.48
#2014-07-29|1073.86
#2014-07-30|1069.17
#2014-07-31|1058.88
#2014-08-01|1051.15
#2014-08-04|1050.71
#2014-08-05|1046.16
#2014-08-06|1039.81
#2014-08-07|1035.51
#2014-08-08|1029.18
#2014-08-11|1041.44
#2014-08-12|1041.64
#2014-08-13|1046.59
#2014-08-14|1050.50
#2014-08-15|1049.36
#2014-08-18|1055.58
#2014-08-19|1060.63
#2014-08-20|1059.24
#2014-08-21|1062.81
#2014-08-22|1058.77
#2014-08-25|1064.36
#2014-08-26|1067.97
#2014-08-27|1071.14
#2014-08-28|1064.80
#2014-08-29|1066.03
#2014-09-01|1066.31
#2014-09-02|1064.86
#2014-09-03|1074.01
#2014-09-04|1072.00
#2014-09-05|1068.28
#2014-09-08|1064.37
#2014-09-09|1057.76
#2014-09-10|1054.54
#2014-09-11|1053.38
#2014-09-12|1050.30
#2014-09-15|1047.58
#2014-09-16|1045.53
#2014-09-17|1049.23
#2014-09-18|1051.15
#2014-09-19|1048.81
#2014-09-22|1040.29
#2014-09-23|1033.63
#2014-09-24|1033.89
#2014-09-25|1026.58
#2014-09-26|1023.74
#2014-09-29|1017.29
#2014-09-30|1015.51
#2014-10-01|1006.88
#2014-10-02| 993.90
#2014-10-03| 991.62
#2014-10-06|1000.60
#2014-10-07| 996.22
#2014-10-08| 989.39
#2014-10-09| 990.64
#2014-10-10| 970.57
#2014-10-13| 973.42
#2014-10-14| 969.02
#2014-10-15| 957.80
#2014-10-16| 951.79
#2014-10-17| 963.34
#2014-10-20| 969.09
#2014-10-21| 976.62
#2014-10-22| 981.89
#2014-10-23| 982.06
#2014-10-24| 983.83
#2014-10-27| 982.99
#2014-10-28| 992.97
#2014-10-29| 999.30
#2014-10-30| 996.60
#2014-10-31|1006.50
#2014-11-03| 995.93
#2014-11-04| 997.96
#2014-11-05| 999.51
#2014-11-06| 995.01
#2014-11-07| 993.24
#2014-11-10|1000.44
#2014-11-11|1001.14
#2014-11-12|1000.35
#2014-11-13|1000.69
#2014-11-14|1000.91
#2014-11-17| 997.12
#2014-11-18|1006.46
#2014-11-19|1004.64
#2014-11-20|1003.48
#2014-11-21|1013.02
#2014-11-24|1014.47
#2014-11-25|1018.38
#2014-11-26|1021.59
#2014-11-27|1018.49
#2014-11-28|1014.28
#2014-12-01|1007.75
#2014-12-02|1007.48
#2014-12-03|1007.68
#2014-12-04|1006.07
#2014-12-05|1006.08
#2014-12-08| 999.48
#2014-12-09| 992.50
#2014-12-10| 983.66
#2014-12-11| 977.27
#2014-12-12| 966.82
#2014-12-15| 948.94
#2014-12-16| 955.92
#2014-12-17| 954.23
#2014-12-18| 969.30
#2014-12-19| 977.95
#2014-12-22| 983.29
#2014-12-23| 980.99
#2014-12-24| 983.29
#2014-12-25| 982.62
#2014-12-26| 983.30
#2014-12-29| 986.21
#2014-12-30| 979.69
#2014-12-31| 978.98
#2015-01-01| 979.03
#2015-01-02| 973.44
#2015-01-05| 954.67
#2015-01-06| 944.17
#2015-01-07| 941.57
#2015-01-08| 960.92
#2015-01-09| 959.61
#2015-01-12| 959.52
#2015-01-13| 964.35
#2015-01-14| 956.06
#2015-01-15| 963.74
#2015-01-16| 962.96
#2015-01-19| 969.51
#2015-01-20| 972.90
#2015-01-21| 981.00
#2015-01-22| 984.27
#2015-01-23| 988.28
#2015-01-26| 989.84
#2015-01-27| 996.78
#2015-01-28| 992.81
#2015-01-29| 985.68
#2015-01-30| 979.35
#2015-02-02| 984.54
#2015-02-03| 994.15
#2015-02-04| 999.30
#2015-02-05|1001.74
#2015-02-06| 997.05
#2015-02-09| 993.29
#2015-02-10| 993.60
#2015-02-11| 987.88
#2015-02-12|1001.17
#2015-02-13|1011.04
#2015-02-16|1011.33
#2015-02-17|1011.59
#2015-02-18|1016.82
#2015-02-19|1020.18
#2015-02-20|1020.91
#2015-02-23|1023.61
#2015-02-24|1026.93
#2015-02-25|1030.65
#2015-02-26|1029.38
#2015-02-27|1030.80
#2015-03-02|1028.02
#2015-03-03|1024.08
#2015-03-04|1018.61
#2015-03-05|1020.33
#2015-03-06|1011.87
#2015-03-09|1004.82
#2015-03-10| 988.19
#2015-03-11| 988.29
#2015-03-12| 995.81
#2015-03-13| 990.71
#2015-03-16| 998.32
#2015-03-17| 999.66
#2015-03-18|1007.24
#2015-03-19|1011.17
#2015-03-20|1027.49
#2015-03-23|1034.77
#2015-03-24|1035.96
#2015-03-25|1034.61
#2015-03-26|1021.56
#2015-03-27|1019.26
#2015-03-30|1022.33
#2015-03-31|1015.19
#2015-04-01|1018.30
#2015-04-02|1028.81
#2015-04-03|1033.93
#2015-04-06|1040.83
#2015-04-07|1043.16
#2015-04-08|1045.51
#2015-04-09|1048.12
#2015-04-10|1051.95
#2015-04-13|1050.39
#2015-04-14|1056.49
#2015-04-15|1054.79
#2015-04-16|1061.87
#2015-04-17|1053.52
#2015-04-20|1053.06
#2015-04-21|1059.71
#2015-04-22|1060.73
#2015-04-23|1065.64
#2015-04-24|1073.33
#2015-04-27|1080.75
#2015-04-28|1080.86
#2015-04-29|1075.43
#2015-04-30|1065.80
#2015-05-01|1063.50
#2015-05-04|1065.11
#2015-05-05|1059.75
#2015-05-06|1061.81
#2015-05-07|1051.25
#2015-05-08|1067.83
#2015-05-11|1068.72
#2015-05-12|1064.56
#2015-05-13|1072.36
#2015-05-14|1076.28
#2015-05-15|1081.22
#2015-05-18|1078.91
#2015-05-19|1074.44
#2015-05-20|1074.38
#2015-05-21|1078.22
#2015-05-22|1073.97
#2015-05-25|1071.07
#2015-05-26|1058.96
#2015-05-27|1060.87
#2015-05-28|1058.38
#2015-05-29|1051.18
#2015-06-01|1047.69
#2015-06-02|1052.40
#2015-06-03|1056.64
#2015-06-04|1049.46
#2015-06-05|1032.85
#2015-06-08|1030.08
#2015-06-09|1027.88
#2015-06-10|1044.02
#2015-06-11|1044.51
#2015-06-12|1042.65
#2015-06-15|1031.60
#2015-06-16|1031.62
#2015-06-17|1028.60
#2015-06-18|1039.88
#2015-06-19|1038.82
#2015-06-22|1058.23
#2015-06-23|1058.23
#2015-06-24|1056.20
#2015-06-25|1054.33
#2015-06-26|1048.14
#2015-06-29|1025.23
#2015-06-30|1022.99
#2015-07-01|1028.36
#2015-07-02|1028.81
#2015-07-03|1024.51
#2015-07-06|1008.09
#2015-07-07| 994.07
#2015-07-08| 987.15
#2015-07-09| 999.41
#2015-07-10|1017.24
#2015-07-13|1024.42
#2015-07-14|1030.16
#2015-07-15|1029.60
#2015-07-16|1037.06
#2015-07-17|1034.75
#2015-07-20|1034.10
#2015-07-21|1035.11
#2015-07-22|1023.96
#2015-07-23|1024.21
#2015-07-24|1014.27
#2015-07-27|1004.19
#2015-07-28|1005.16
#2015-07-29|1014.12
#2015-07-30|1011.18
#2015-07-31|1021.65
#2015-08-03|1018.27
#2015-08-04|1018.80
#2015-08-05|1019.17
#2015-08-06|1016.08
#2015-08-07|1013.07
#2015-08-10|1020.52
#2015-08-11|1010.74
#2015-08-12| 998.63
#2015-08-13|1000.87
#2015-08-14| 999.47
#2015-08-17| 996.47
#2015-08-18| 993.17
#2015-08-19| 981.11
#2015-08-20| 971.28
#2015-08-21| 950.29
#2015-08-24| 915.23
#2015-08-25| 926.12
#2015-08-26| 923.89
#2015-08-27| 941.41
#2015-08-28| 950.17
#2015-08-31| 945.36
#2015-09-01| 923.46
#2015-09-02| 920.52
#2015-09-03| 928.41
#2015-09-04| 911.22
#2015-09-07| 912.11
#2015-09-08| 920.58
#2015-09-09| 940.70
#2015-09-10| 931.52
#2015-09-11| 928.80
#2015-09-14| 926.71
#2015-09-15| 929.21
#2015-09-16| 945.07
#2015-09-17| 947.81
#2015-09-18| 941.20
#2015-09-21| 932.36
#2015-09-22| 913.13
#2015-09-23| 907.64
#2015-09-24| 899.93
#2015-09-25| 909.67
#2015-09-28| 898.70
#2015-09-29| 885.87
#2015-09-30| 904.68
#2015-10-01| 910.85
#2015-10-02| 918.23
#2015-10-05| 936.55
#2015-10-06| 945.66
#2015-10-07| 955.36
#2015-10-08| 956.77
#2015-10-09| 969.32
#2015-10-12| 970.47
#2015-10-13| 960.80
#2015-10-14| 956.20
#2015-10-15| 969.20
#2015-10-16| 973.34
#2015-10-19| 969.52
#2015-10-20| 968.07
#2015-10-21| 968.58
#2015-10-22| 969.48
#2015-10-23| 979.42
#2015-10-26| 979.45
#2015-10-27| 971.98
#2015-10-28| 977.47
#2015-10-29| 967.13
#2015-10-30| 971.75
#2015-11-02| 969.29
#2015-11-03| 970.77
#2015-11-04| 972.13
#2015-11-05| 969.92
#2015-11-06| 961.08
#2015-11-09| 956.06
#2015-11-10| 951.16
#2015-11-11| 956.89
#2015-11-12| 950.20
#2015-11-13| 940.39
#2015-11-16| 937.58
#2015-11-17| 950.86
#2015-11-18| 949.80
#2015-11-19| 964.55
#2015-11-20| 964.50
#2015-11-23| 959.42
#2015-11-24| 955.32
#2015-11-25| 957.11
#2015-11-26| 964.16
#2015-11-27| 957.09
#2015-11-30| 953.27
#2015-12-01| 961.70
#2015-12-02| 957.93
#2015-12-03| 953.84
#2015-12-04| 948.73
#2015-12-07| 947.34
#2015-12-08| 933.81
#2015-12-09| 935.34
#2015-12-10| 930.86
#2015-12-11| 920.00
#2015-12-14| 909.21
#2015-12-15| 915.42
#2015-12-16| 926.36
#2015-12-17| 930.10
#2015-12-18| 923.01
#2015-12-21| 921.16
#2015-12-22| 924.74
#2015-12-23| 936.42
#2015-12-24| 941.09
#2015-12-25| 940.39
#2015-12-28| 939.06
#2015-12-29| 944.50
#2015-12-30| 940.55
#2015-12-31| 936.18
#2016-01-01| 936.25
#2016-01-04| 911.68
#2016-01-05| 909.41
#2016-01-06| 899.65
#2016-01-07| 883.00
#2016-01-08| 878.37
#2016-01-11| 870.07
#2016-01-12| 866.64
#2016-01-13| 875.17
#2016-01-14| 862.17
#2016-01-15| 849.98
#2016-01-18| 841.00
#2016-01-19| 850.82
#2016-01-20| 825.67
#2016-01-21| 826.25
#2016-01-22| 853.96
#2016-01-25| 854.14
#2016-01-26| 854.13
#2016-01-27| 862.41
#2016-01-28| 860.40
#2016-01-29| 873.15
#2016-02-01| 878.40
#2016-02-02| 864.55
#2016-02-03| 859.78
#2016-02-04| 870.72
#2016-02-05| 863.15
#2016-02-08| 848.90
#2016-02-09| 838.00
#2016-02-10| 836.03
#2016-02-11| 824.67
#2016-02-12| 824.14
#2016-02-15| 847.17
#2016-02-16| 848.84
#2016-02-17| 859.71
#2016-02-18| 867.03
#2016-02-19| 860.15
#2016-02-22| 869.03
#2016-02-23| 861.85
#2016-02-24| 849.00
#2016-02-25| 858.98
#2016-02-26| 861.92
#2016-02-29| 862.04
#2016-03-01| 871.87
#2016-03-02| 885.37
#2016-03-03| 895.73
#2016-03-04| 905.55
#2016-03-07| 904.95
#2016-03-08| 900.04
#2016-03-09| 900.02
#2016-03-10| 899.80
#2016-03-11| 916.50
#2016-03-14| 920.18
#2016-03-15| 910.54
#2016-03-16| 907.17
#2016-03-17| 929.93
#2016-03-18| 930.53
#2016-03-21| 928.22
#2016-03-22| 929.23
#2016-03-23| 921.61
#2016-03-24| 910.41
#2016-03-25| 911.72
#2016-03-28| 915.76
#2016-03-29| 916.62
#2016-03-30| 935.24
#2016-03-31| 932.49
#2016-04-01| 914.72
#2016-04-04| 919.37
#2016-04-05| 902.63
#2016-04-06| 906.54
#2016-04-07| 907.27
#2016-04-08| 917.64
#2016-04-11| 922.67
#2016-04-12| 927.04
#2016-04-13| 942.84
#2016-04-14| 949.76
#2016-04-15| 949.27
#2016-04-18| 946.94
#2016-04-19| 964.98
#2016-04-20| 965.33
#2016-04-21| 966.58
#2016-04-22| 959.40
#2016-04-25| 956.65
#2016-04-26| 958.84
#2016-04-27| 957.88
#2016-04-28| 959.19
#2016-04-29| 956.84
#2016-05-02| 953.15
#2016-05-03| 941.42
#2016-05-04| 930.43
#2016-05-05| 927.20
#2016-05-06| 925.40
#2016-05-09| 923.78
#2016-05-10| 933.21
#2016-05-11| 934.12
#2016-05-12| 931.04
#2016-05-13| 922.56
#2016-05-16| 926.38
#2016-05-17| 930.47
#2016-05-18| 928.20
#2016-05-19| 915.06
#2016-05-20| 922.65
#2016-05-23| 921.80
#2016-05-24| 927.62
#2016-05-25| 938.96
#2016-05-26| 943.76
#2016-05-27| 944.82
#2016-05-30| 945.40
#2016-05-31| 943.79
#2016-06-01| 940.88
#2016-06-02| 939.24
#2016-06-03| 949.59
#2016-06-06| 954.60
#2016-06-07| 965.23
#2016-06-08| 968.98
#2016-06-09| 958.52
#2016-06-10| 940.41
#2016-06-13| 923.52
#2016-06-14| 906.99
#2016-06-15| 913.74
#2016-06-16| 902.19
#2016-06-17| 916.05
#2016-06-20| 944.49
#2016-06-21| 948.02
#2016-06-22| 950.08
#2016-06-23| 963.09
#2016-06-24| 904.19
#2016-06-27| 880.78
#2016-06-28| 895.09
#2016-06-29| 919.92
#2016-06-30| 929.19
#2016-07-01| 936.29
#2016-07-04| 937.59
#2016-07-05| 925.69
#2016-07-06| 911.59
#2016-07-07| 917.75
#2016-07-08| 921.69
#2016-07-11| 937.60
#2016-07-12| 947.77
#2016-07-13| 952.45
#2016-07-14| 958.86
#2016-07-15| 957.51
#2016-07-18| 958.81
#2016-07-19| 954.78
#2016-07-20| 959.77
#2016-07-21| 961.33
#2016-07-22| 957.45
#2016-07-25| 957.71
#2016-07-26| 959.54
#2016-07-27| 962.51
#2016-07-28| 962.50
#2016-07-29| 975.95
#2016-08-01| 974.80
#2016-08-02| 968.68
#2016-08-03| 958.96
#2016-08-04| 965.43
#2016-08-05| 968.67
#2016-08-08| 975.58
#2016-08-09| 985.44
#2016-08-10| 988.21
#2016-08-11| 993.81
#2016-08-12| 995.52
#2016-08-15| 997.02
#2016-08-16| 994.06
#2016-08-17| 991.71
#2016-08-18| 996.93
#2016-08-19| 991.51
#2016-08-22| 991.32
#2016-08-23| 996.39
#2016-08-24| 992.81
#2016-08-25| 990.09
#2016-08-26| 991.14
#2016-08-29| 983.61
#2016-08-30| 984.49
#2016-08-31| 981.43
#2016-09-01| 985.09
#2016-09-02| 994.29
#2016-09-05| 999.73
#2016-09-06|1009.05
#2016-09-07|1011.87
#2016-09-08|1011.82
#2016-09-09| 995.27
#2016-09-12| 982.02
#2016-09-13| 975.37
#2016-09-14| 972.97
#2016-09-15| 975.92
#2016-09-16| 970.15
#2016-09-19| 980.53
#2016-09-20| 980.93
#2016-09-21| 990.79
#2016-09-22|1007.42
#2016-09-23|1001.00
#2016-09-26| 991.62
#2016-09-27| 991.85
#2016-09-28| 993.86
#2016-09-29| 997.63
#2016-09-30| 992.78
#2016-10-03| 995.81
#2016-10-04| 996.40
#2016-10-05| 995.03
#2016-10-06| 992.56
#2016-10-07| 989.28
#2016-10-10| 992.07
#2016-10-11| 982.36
#2016-10-12| 975.30
#2016-10-13| 969.91
#2016-10-14| 975.94
#2016-10-17| 972.30
#2016-10-18| 983.77
#2016-10-19| 988.72
#2016-10-20| 987.47
#2016-10-21| 983.76
#2016-10-24| 985.71
#2016-10-25| 984.61
#2016-10-26| 983.57
#2016-10-27| 979.81
#2016-10-28| 978.90
#2016-10-31| 979.64
#2016-11-01| 979.14
#2016-11-02| 971.57
#2016-11-03| 969.30
#2016-11-04| 961.89
#2016-11-07| 969.32
#2016-11-08| 973.01
#2016-11-09| 960.56
#2016-11-10| 964.43
#2016-11-11| 953.73
#2016-11-14| 946.68
#2016-11-15| 948.71
#2016-11-16| 948.09
#2016-11-17| 951.82
#2016-11-18| 943.51
#2016-11-21| 949.82
#2016-11-22| 952.83
#2016-11-23| 947.55
#2016-11-24| 950.45
#2016-11-25| 955.22
#2016-11-28| 955.08
#2016-11-29| 954.89
#2016-11-30| 955.61
#2016-12-01| 955.67
#2016-12-02| 954.32
#2016-12-05| 956.86
#2016-12-06| 965.48
#2016-12-07| 975.49
#2016-12-08| 980.03
#2016-12-09| 981.24
#2016-12-12| 981.29
#2016-12-13| 989.97
#2016-12-14| 987.48
#2016-12-15| 969.74
#2016-12-16| 971.43
#2016-12-19| 972.73
#2016-12-20| 970.96
#2016-12-21| 972.53
#2016-12-22| 970.59
#2016-12-23| 970.51
#2016-12-26| 969.82
#2016-12-27| 970.02
#2016-12-28| 970.77
#2016-12-29| 976.00
#2016-12-30| 980.44
#2017-01-02| 982.37
#2017-01-03| 979.21
#2017-01-04| 990.18
#2017-01-05|1002.87
#2017-01-06| 999.31
#2017-01-09| 995.76
#2017-01-10|1000.18
#2017-01-11| 995.74
#2017-01-12|1006.92
#2017-01-13|1009.25
#2017-01-16|1002.66
#2017-01-17|1006.60
#2017-01-18|1007.93
#2017-01-19|1000.61
#2017-01-20|1003.98
#2017-01-23|1007.77
#2017-01-24|1010.97
#2017-01-25|1019.12
#2017-01-26|1019.73
#2017-01-27|1020.38
#2017-01-30|1015.11
#2017-01-31|1015.08
#2017-02-01|1017.04
#2017-02-02|1018.98
#2017-02-03|1022.79
#2017-02-06|1018.16
#2017-02-07|1016.01
#2017-02-08|1020.81
#2017-02-09|1020.62
#2017-02-10|1025.64
#2017-02-13|1030.12
#2017-02-14|1025.04
#2017-02-15|1031.93
#2017-02-16|1037.85
#2017-02-17|1034.23
#2017-02-20|1036.05
#2017-02-21|1036.13
#2017-02-22|1038.30
#2017-02-23|1042.45
#2017-02-24|1033.83
#2017-02-27|1032.28
#2017-02-28|1031.94
#2017-03-01|1035.49
#2017-03-02|1034.55
#2017-03-03|1032.71
#2017-03-06|1034.49
#2017-03-07|1032.89
#2017-03-08|1028.75
#2017-03-09|1026.49
#2017-03-10|1034.11
#2017-03-13|1040.89
#2017-03-14|1038.16
#2017-03-15|1041.23
#2017-03-16|1059.11
#2017-03-17|1060.25
#2017-03-20|1061.68
#2017-03-21|1062.25
#2017-03-22|1054.07
#2017-03-23|1058.03
#2017-03-24|1060.45
#2017-03-27|1059.61
#2017-03-28|1067.11
#2017-03-29|1065.30
#2017-03-30|1065.28
#2017-03-31|1058.71
#2017-04-03|1057.74
#2017-04-04|1058.20
#2017-04-05|1058.88
#2017-04-06|1055.47
#2017-04-07|1055.16
#2017-04-10|1054.90
#2017-04-11|1057.41
#2017-04-12|1057.44
#2017-04-13|1055.97
#2017-04-14|1054.30
#2017-04-17|1059.78
#2017-04-18|1052.44
#2017-04-19|1050.64
#2017-04-20|1055.69
#2017-04-21|1055.64
#2017-04-24|1077.34
#2017-04-25|1084.26
#2017-04-26|1085.39
#2017-04-27|1083.00
#2017-04-28|1082.30
#2017-05-01|1084.78
#2017-05-02|1090.52
#2017-05-03|1088.69
#2017-05-04|1090.48
#2017-05-05|1095.94
#2017-05-08|1099.65
#2017-05-09|1097.47
#2017-05-10|1099.67
#2017-05-11|1099.23
#2017-05-12|1103.73
#2017-05-15|1109.92
#2017-05-16|1117.46
#2017-05-17|1112.96
#2017-05-18|1101.18
#2017-05-19|1109.56
#2017-05-22|1116.50
#2017-05-23|1116.68
#2017-05-24|1114.93
#2017-05-25|1119.80
#2017-05-26|1118.23
#2017-05-29|1117.05
#2017-05-30|1116.36
#2017-05-31|1117.70
#2017-06-01|1121.12
#2017-06-02|1131.74
#2017-06-05|1130.71
#2017-06-06|1127.84
#2017-06-07|1126.87
#2017-06-08|1123.08
#2017-06-09|1123.45
#2017-06-12|1117.20
#2017-06-13|1122.63
#2017-06-14|1127.43
#2017-06-15|1112.55
#2017-06-16|1119.54
#2017-06-19|1125.88
#2017-06-20|1118.48
#2017-06-21|1115.38
#2017-06-22|1118.39
#2017-06-23|1120.47
#2017-06-26|1125.26
#2017-06-27|1124.26
#2017-06-28|1127.47
#2017-06-29|1126.22
#2017-06-30|1120.30
#2017-07-03|1123.12
#2017-07-04|1119.59
#2017-07-05|1120.41
#2017-07-06|1119.81
#2017-07-07|1115.24
#2017-07-10|1119.87
#2017-07-11|1121.19
#2017-07-12|1133.64
#2017-07-13|1138.68
#2017-07-14|1146.56
#2017-07-17|1148.48
#2017-07-18|1149.13
#2017-07-19|1153.81
#2017-07-20|1158.89
#2017-07-21|1154.73
#2017-07-24|1152.35
#2017-07-25|1154.06
#2017-07-26|1154.92
#2017-07-27|1160.43
#2017-07-28|1156.68
#2017-07-31|1159.85
#2017-08-01|1167.98
#2017-08-02|1168.41
#2017-08-03|1167.69
#2017-08-04|1165.13
#2017-08-07|1168.93
#2017-08-08|1167.44
#2017-08-09|1160.22
#2017-08-10|1153.51
#2017-08-11|1145.60
#2017-08-14|1151.72
#2017-08-15|1148.57
#2017-08-16|1154.20
#2017-08-17|1155.27
#2017-08-18|1150.04
#2017-08-21|1151.31
#2017-08-22|1154.71
#2017-08-23|1156.48
#2017-08-24|1157.65
#2017-08-25|1162.32
#2017-08-28|1164.07
#2017-08-29|1160.81
#2017-08-30|1158.96
#2017-08-31|1165.09
#2017-09-01|1170.15
#2017-09-04|1165.40
#2017-09-05|1166.46
#2017-09-06|1167.27
#2017-09-07|1175.67
#2017-09-08|1178.24
#2017-09-11|1185.42
#2017-09-12|1188.53
#2017-09-13|1185.00
#2017-09-14|1183.13
#2017-09-15|1186.24
#2017-09-18|1189.80
#2017-09-19|1193.84
#2017-09-20|1196.65
#2017-09-21|1190.18
#2017-09-22|1192.09
#2017-09-25|1186.25
#2017-09-26|1177.68
#2017-09-27|1177.65
#2017-09-28|1179.95
#2017-09-29|1186.49
#2017-10-02|1186.14
#2017-10-03|1192.44
#2017-10-04|1194.03
#2017-10-05|1192.84
#2017-10-06|1191.98
#2017-10-09|1192.44
#2017-10-10|1202.22
#2017-10-11|1204.51
#2017-10-12|1207.71
#2017-10-13|1212.76
#2017-10-16|1214.08
#2017-10-17|1208.99
#2017-10-18|1211.34
#2017-10-19|1211.29
#2017-10-20|1207.95
#2017-10-23|1207.00
#2017-10-24|1205.60
#2017-10-25|1204.12
#2017-10-26|1202.96
#2017-10-27|1202.72
#2017-10-30|1208.57
#2017-10-31|1210.05
#2017-11-01|1216.14
#2017-11-02|1218.26
#2017-11-03|1216.03
#2017-11-06|1216.37
#2017-11-07|1217.50
#2017-11-08|1220.16
#2017-11-09|1216.00
#2017-11-10|1213.18
#2017-11-13|1205.76
#2017-11-14|1203.97
#2017-11-15|1197.07
#2017-11-16|1206.07
#2017-11-17|1209.03
#2017-11-20|1210.01
#2017-11-21|1217.59
#2017-11-22|1223.46
#2017-11-23|1226.71
#2017-11-24|1231.27
#2017-11-27|1225.93
#2017-11-28|1225.29
#2017-11-29|1225.30
#2017-11-30|1221.96
#2017-12-01|1214.83
#2017-12-04|1219.35
#2017-12-05|1216.73
#2017-12-06|1206.37
#2017-12-07|1208.07
#2017-12-08|1214.10
#2017-12-11|1220.23
#2017-12-12|1218.84
#2017-12-13|1221.93
#2017-12-14|1221.45
#2017-12-15|1217.13
#2017-12-18|1232.92
#2017-12-19|1229.89
#2017-12-20|1230.12
#2017-12-21|1233.07
#2017-12-22|1234.27
#2017-12-25|1234.81
#2017-12-26|1235.20
#2017-12-27|1240.10
#2017-12-28|1244.46
#2017-12-29|1249.36
#2018-01-01|1249.03
#2018-01-02|1255.65
#2018-01-03|1258.79
#2018-01-04|1274.06
#2018-01-05|1281.52
#2018-01-08|1282.01
#2018-01-09|1283.77
#2018-01-10|1284.32
#2018-01-11|1284.28
#2018-01-12|1292.70
#2018-01-15|1303.09
#2018-01-16|1304.55
#2018-01-17|1305.17
#2018-01-18|1305.11
#2018-01-19|1311.68
#2018-01-22|1316.57
#2018-01-23|1326.84
#2018-01-24|1332.19
#2018-01-25|1334.42
#2018-01-26|1335.42
#2018-01-29|1328.32
#2018-01-30|1316.80
#2018-01-31|1316.67
#2018-02-01|1316.89
#2018-02-02|1297.46
#2018-02-05|1275.04
#2018-02-06|1237.35
#2018-02-07|1245.73
#2018-02-08|1234.62
#2018-02-09|1215.66
#2018-02-12|1227.34
#2018-02-13|1231.38
#2018-02-14|1244.97
#2018-02-15|1261.19
#2018-02-16|1268.28
#2018-02-19|1266.41
#2018-02-20|1261.17
#2018-02-21|1263.45
#2018-02-22|1259.26
#2018-02-23|1267.40
#2018-02-26|1273.88
#2018-02-27|1269.45
#2018-02-28|1255.88
#2018-03-01|1242.70
#2018-03-02|1232.77
#2018-03-05|1233.78
#2018-03-06|1246.85
#2018-03-07|1243.74
#2018-03-08|1250.11
#2018-03-09|1255.19
#2018-03-12|1266.35
#2018-03-13|1266.32
#2018-03-14|1261.63
#2018-03-15|1261.12
#2018-03-16|1258.53
#2018-03-19|1250.55
#2018-03-20|1249.93
#2018-03-21|1250.35
#2018-03-22|1244.18
#2018-03-23|1226.05
#2018-03-26|1228.44
#2018-03-27|1239.88
#2018-03-28|1231.64
#2018-03-29|1234.46
#2018-03-30|1236.47
#2018-04-02|1236.13
#2018-04-03|1231.41
#2018-04-04|1225.46
#2018-04-05|1240.45
#2018-04-06|1239.48
#2018-04-09|1245.16
#2018-04-10|1256.49
#2018-04-11|1255.85
#2018-04-12|1254.39
#2018-04-13|1255.57
#2018-04-16|1255.30
#2018-04-17|1257.95
#2018-04-18|1267.60
#2018-04-19|1269.57
#2018-04-20|1259.52
#2018-04-23|1254.44
#2018-04-24|1254.84
#2018-04-25|1244.13
#2018-04-26|1248.30
#2018-04-27|1254.54
#2018-04-30|1257.34
#2018-05-01|1250.52
#2018-05-02|1249.43
#2018-05-03|1243.86
#2018-05-04|1245.32
#2018-05-07|1249.06
#2018-05-08|1248.41
#2018-05-09|1251.63
#2018-05-10|1257.79
#2018-05-11|1267.95
#2018-05-14|1272.19
#2018-05-15|1259.31
#2018-05-16|1257.57
#2018-05-17|1259.38
#2018-05-18|1256.72
#2018-05-21|1257.12
#2018-05-22|1261.75
#2018-05-23|1248.47
#2018-05-24|1246.20
#2018-05-25|1242.81
#2018-05-28|1239.36
#2018-05-29|1225.71
#2018-05-30|1223.69
#2018-05-31|1227.72
#2018-06-01|1232.28
#2018-06-04|1243.86
#2018-06-05|1238.87
#2018-06-06|1246.83
#2018-06-07|1250.08
#2018-06-08|1241.88
#2018-06-11|1248.83
#2018-06-12|1247.42
#2018-06-13|1246.09
#2018-06-14|1240.92
#2018-06-15|1230.53
#2018-06-18|1222.30
#2018-06-19|1207.40
#2018-06-20|1214.08
#2018-06-21|1207.29
#2018-06-22|1216.71
#2018-06-25|1201.25
#2018-06-26|1200.07
#2018-06-27|1195.53
#2018-06-28|1188.57
#2018-06-29|1204.28
#2018-07-02|1188.78
#2018-07-03|1195.70
#2018-07-04|1196.09
#2018-07-05|1198.86
#2018-07-06|1207.01
#2018-07-09|1218.28
#2018-07-10|1218.97
#2018-07-11|1206.17
#2018-07-12|1209.74
#2018-07-13|1214.20
#2018-07-16|1212.78
#2018-07-17|1213.27
#2018-07-18|1214.78
#2018-07-19|1210.60
#2018-07-20|1220.06
#2018-07-23|1218.07
#2018-07-24|1227.79
#2018-07-25|1228.39
#2018-07-26|1233.68
#2018-07-27|1239.08
#2018-07-30|1239.38
#2018-07-31|1235.97
#2018-08-01|1234.29
#2018-08-02|1219.21
#2018-08-03|1223.45
#2018-08-06|1220.29
#2018-08-07|1228.79
#2018-08-08|1229.44
#2018-08-09|1229.28
#2018-08-10|1208.31
#2018-08-13|1195.23
#2018-08-14|1198.03
#2018-08-15|1181.82
#2018-08-16|1186.45
#2018-08-17|1189.95
#2018-08-20|1197.17
#2018-08-21|1203.78
#2018-08-22|1210.88
#2018-08-23|1206.05
#2018-08-24|1210.65
#2018-08-27|1224.22
#2018-08-28|1227.37
#2018-08-29|1227.85
#2018-08-30|1221.94
#2018-08-31|1214.42
#2018-09-03|1209.49
#2018-09-04|1198.47
#2018-09-05|1242.35
#2018-09-06|1183.80
#2018-09-07|1181.23
#2018-09-10|1181.12
#2018-09-11|1178.77
#2018-09-12|1183.67
#2018-09-13|1190.04
#2018-09-14|1197.22
#2018-09-17|1196.94
#2018-09-18|1203.26
#2018-09-19|1210.08
#2018-09-20|1219.30
#2018-09-21|1228.91
#2018-09-24|1223.71
#2018-09-25|1226.80
#2018-09-26|1229.01
#2018-09-27|1224.84
#2018-09-28|1219.14
#2018-10-01|1218.20
#2018-10-02|1211.04
#2018-10-03|1209.72
#2018-10-04|1196.34
#2018-10-05|1186.83
#2018-10-08|1178.75
#2018-10-09|1174.51
#2018-10-10|1167.76
#2018-10-11|1138.69
#2018-10-12|1145.60
#2018-10-15|1142.34
#2018-10-16|1155.36
#2018-10-17|1154.40
#2018-10-18|1145.12
#2018-10-19|1143.38
#2018-10-22|1141.60
#2018-10-23|1121.05
#2018-10-24|1114.07
#2018-10-25|1105.18
#2018-10-26|1100.08
#2018-10-29|1101.89
#2018-10-30|1104.56
#2018-10-31|1121.30
#2018-11-01|1129.49
#2018-11-02|1142.44
#2018-11-05|1138.27
#2018-11-06|1140.69
#2018-11-07|1149.89
#2018-11-08|1152.01
#2018-11-09|1140.58
#2018-11-12|1128.40
#2018-11-13|1127.08
#2018-11-14|1125.76
#2018-11-15|1126.07
#2018-11-16|1131.01
#2018-11-19|1131.76
#2018-11-20|1116.60
#2018-11-21|1120.39
#2018-11-22|1120.43
#2018-11-23|1118.06
#2018-11-26|1124.64
#2018-11-27|1122.94
#2018-11-28|1127.51
#2018-11-29|1139.11
#2018-11-30|1133.32
#2018-12-03|1150.69
#2018-12-04|1141.35
#2018-12-05|1128.85
#2018-12-06|1104.31
#2018-12-07|1110.26
#2018-12-10|1088.16
#2018-12-11|1091.20
#2018-12-12|1111.54
#2018-12-13|1112.40
#2018-12-14|1099.28
#2018-12-17|1095.83
#2018-12-18|1088.14
#2018-12-19|1093.39
#2018-12-20|1078.48
#2018-12-21|1073.10
#2018-12-24|1069.93
#2018-12-25|1059.61
#2018-12-26|1060.57
#2018-12-27|1064.47
#2018-12-28|1078.58
#2018-12-31|1083.61
#2019-01-01|1083.75
#2019-01-02|1076.89
#2019-01-03|1076.90
#2019-01-04|1092.23
#2019-01-07|1103.98
#2019-01-08|1107.69
#2019-01-09|1123.67
#2019-01-10|1126.34
#2019-01-11|1126.66
#2019-01-14|1122.05
#2019-01-15|1128.06
#2019-01-16|1128.78
#2019-01-17|1128.53
#2019-01-18|1140.94
#2019-01-21|1141.17
#2019-01-22|1134.95
#2019-01-23|1133.70
#2019-01-24|1137.15
#2019-01-25|1148.78
#2019-01-28|1144.46
#2019-01-29|1147.96
#2019-01-30|1151.02
#2019-01-31|1162.66
#2019-02-01|1162.36
#2019-02-04|1161.72
#2019-02-05|1170.42
#2019-02-06|1168.32
#2019-02-07|1157.53
#2019-02-08|1147.23
#2019-02-11|1146.95
#2019-02-12|1157.15
#2019-02-13|1161.45
#2019-02-14|1159.42
#2019-02-15|1162.88
#2019-02-18|1171.40
#2019-02-19|1172.79
#2019-02-20|1182.37
#2019-02-21|1181.87
#2019-02-22|1184.37
#2019-02-25|1190.03
#2019-02-26|1190.59
#2019-02-27|1189.87
#2019-02-28|1184.11
#2019-03-01|1186.63
#2019-03-04|1186.82
#2019-03-05|1185.86
#2019-03-06|1185.91
#2019-03-07|1177.01
#2019-03-08|1165.03
#2019-03-11|1172.92
#2019-03-12|1181.79
#2019-03-13|1185.50
#2019-03-14|1187.05
#2019-03-15|1196.66
#2019-03-18|1204.56
#2019-03-19|1208.37
#2019-03-20|1202.81
#2019-03-21|1204.61
#2019-03-22|1194.53
#2019-03-25|1183.00
#2019-03-26|1191.59
#2019-03-27|1189.21
#2019-03-28|1185.57
#2019-03-29|1193.40
#2019-04-01|1206.28
#2019-04-02|1206.53
#2019-04-03|1218.29
#2019-04-04|1215.43
#2019-04-05|1217.41
#2019-04-08|1219.58
#2019-04-09|1218.31
#2019-04-10|1218.80
#2019-04-11|1216.65
#2019-04-12|1219.91
#2019-04-15|1223.55
#2019-04-16|1226.91
#2019-04-17|1228.79
#2019-04-18|1224.71
#2019-04-19|1224.77
#2019-04-22|1223.31
#2019-04-23|1224.51
#2019-04-24|1220.70
#2019-04-25|1216.17
#2019-04-26|1219.44
#2019-04-29|1221.45
#2019-04-30|1222.81
#2019-05-01|1225.02
#2019-05-02|1218.10
#2019-05-03|1222.48
#2019-05-06|1212.53
#2019-05-07|1202.71
#2019-05-08|1199.37
#2019-05-09|1184.15
#2019-05-10|1188.14
#2019-05-13|1177.07
#2019-05-14|1177.14
#2019-05-15|1181.49
#2019-05-16|1185.30
#2019-05-17|1181.53
#2019-05-20|1180.58
#2019-05-21|1183.33
#2019-05-22|1181.68
#2019-05-23|1170.00
#2019-05-24|1177.79
#2019-05-27|1180.47
#2019-05-28|1179.44
#2019-05-29|1166.76
#2019-05-30|1168.52
#2019-05-31|1165.66
#2019-06-03|1172.05
#2019-06-04|1176.34
#2019-06-05|1185.72
#2019-06-06|1185.49
#2019-06-07|1196.46
#2019-06-10|1201.98
#2019-06-11|1210.08
#2019-06-12|1205.83
#2019-06-13|1201.37
#2019-06-14|1195.72
#2019-06-17|1192.07
#2019-06-18|1202.67
#2019-06-19|1214.39
#2019-06-20|1229.01
#2019-06-21|1225.37
#2019-06-24|1229.48
#2019-06-25|1226.74
#2019-06-26|1222.88
#2019-06-27|1228.06
#2019-06-28|1232.88
#2019-07-01|1238.90
#2019-07-02|1241.91
#2019-07-03|1245.78
#2019-07-04|1250.01
#2019-07-05|1240.32
#2019-07-08|1232.16
#2019-07-09|1227.11
#2019-07-10|1230.68
#2019-07-11|1234.19
#2019-07-12|1233.60
#2019-07-15|1236.84
#2019-07-16|1236.10
#2019-07-17|1233.11
#2019-07-18|1226.92
#2019-07-19|1234.15
#2019-07-22|1231.72
#2019-07-23|1234.36
#2019-07-24|1235.62
#2019-07-25|1232.26
#2019-07-26|1228.47
#2019-07-29|1227.15
#2019-07-30|1220.29
#2019-07-31|1217.51
#2019-08-01|1212.99
#2019-08-02|1193.97
#2019-08-05|1172.83
#2019-08-06|1166.18
#2019-08-07|1170.17
#2019-08-08|1182.43
#2019-08-09|1179.90
#2019-08-12|1177.10
#2019-08-13|1170.40
#2019-08-14|1161.12
#2019-08-15|1153.29
#2019-08-16|1161.93
#2019-08-19|1171.86
#2019-08-20|1170.30
#2019-08-21|1176.37
#2019-08-22|1171.20
#2019-08-23|1169.65
#2019-08-26|1162.02
#2019-08-27|1167.97
#2019-08-28|1166.70
#2019-08-29|1172.20
#2019-08-30|1182.18
#2019-09-02|1179.41
#2019-09-03|1176.11
#2019-09-04|1190.10
#2019-09-05|1201.41
#2019-09-06|1207.48
#2019-09-09|1208.63
#2019-09-10|1208.74
#2019-09-11|1217.32
#2019-09-12|1223.10
#2019-09-13|1231.03
#2019-09-16|1223.36
#2019-09-17|1223.27
#2019-09-18|1223.25
#2019-09-19|1225.77
#2019-09-20|1228.20
#2019-09-23|1224.03
#2019-09-24|1224.55
#2019-09-25|1214.93
#2019-09-26|1219.32
#2019-09-27|1219.95
#2019-09-30|1216.12
#2019-10-01|1210.55
#2019-10-02|1193.41
#2019-10-03|1192.77
#2019-10-04|1197.88
#2019-10-07|1201.66
#2019-10-08|1196.16
#2019-10-09|1197.58
#2019-10-10|1202.57
#2019-10-11|1221.77
#2019-10-14|1221.33
#2019-10-15|1230.49
#2019-10-16|1234.31
#2019-10-17|1238.63
#2019-10-18|1237.57
#2019-10-21|1243.39
#2019-10-22|1245.62
#2019-10-23|1244.87
#2019-10-24|1250.35
#2019-10-25|1251.01
#2019-10-28|1253.97
#2019-10-29|1257.72
#2019-10-30|1257.67
#2019-10-31|1259.10
#2019-11-01|1266.48
#2019-11-04|1275.94
#2019-11-05|1276.81
#2019-11-06|1277.54
#2019-11-07|1280.07
#2019-11-08|1275.36
#2019-11-11|1272.23
#2019-11-12|1274.93
#2019-11-13|1268.47
#2019-11-14|1264.05
#2019-11-15|1273.21
#2019-11-18|1277.12
#2019-11-19|1278.11
#2019-11-20|1271.56
#2019-11-21|1266.63
#2019-11-22|1268.02
#2019-11-25|1275.33
#2019-11-26|1274.83
#2019-11-27|1278.15
#2019-11-28|1276.76
#2019-11-29|1269.80
#2019-12-02|1267.52
#2019-12-03|1262.38
#2019-12-04|1266.51
#2019-12-05|1269.10
#2019-12-06|1276.15
#2019-12-09|1278.08
#2019-12-10|1275.81
#2019-12-11|1279.63
#2019-12-12|1286.17
#2019-12-13|1302.92
#2019-12-16|1310.51
#2019-12-17|1313.54
#2019-12-18|1312.14
#2019-12-19|1312.21
#2019-12-20|1314.23
#2019-12-23|1314.69
#2019-12-24|1315.34
#2019-12-25|1314.75
#2019-12-26|1316.82
#2019-12-27|1325.07
#2019-12-30|1322.13
#2019-12-31|1321.84
#2020-01-01|1321.90
#2020-01-02|1330.24
#2020-01-03|1326.00
#2020-01-06|1317.51
#2020-01-07|1320.73
#2020-01-08|1315.59
#2020-01-09|1324.27
#2020-01-10|1327.76
#2020-01-13|1329.50
#2020-01-14|1332.76
#2020-01-15|1332.14
#2020-01-16|1334.53
#2020-01-17|1340.39
#2020-01-20|1339.22
#2020-01-21|1332.14
#2020-01-22|1334.61
#2020-01-23|1325.81
#2020-01-24|1329.37
#2020-01-27|1308.13
#2020-01-28|1308.07
#2020-01-29|1309.12
#2020-01-30|1294.08
#2020-01-31|1288.52
#2020-02-03|1284.78
#2020-02-04|1300.92
#2020-02-05|1310.53
#2020-02-06|1322.21
#2020-02-07|1315.72
#2020-02-10|1310.70
#2020-02-11|1319.88
#2020-02-12|1326.01
#2020-02-13|1322.55
#2020-02-14|1320.53
#2020-02-17|1319.60
#2020-02-18|1309.94
#2020-02-19|1314.59
#2020-02-20|1305.89
#2020-02-21|1302.67
#2020-02-24|1271.89
#2020-02-25|1254.24
#2020-02-26|1243.75
#2020-02-27|1221.05
#2020-02-28|1184.25
#2020-03-02|1197.58
#2020-03-03|1209.22
#2020-03-04|1217.61
#2020-03-05|1216.45
#2020-03-06|1187.77
#2020-03-09|1115.25
#2020-03-10|1112.65
#2020-03-11|1091.47
#2020-03-12| 985.86
#2020-03-13| 987.75
#2020-03-16| 939.10
#2020-03-17| 941.78
#2020-03-18| 897.01
#2020-03-19| 894.54
#2020-03-20| 911.03
#2020-03-23| 874.62
#2020-03-24| 936.07
#2020-03-25| 981.88
#2020-03-26|1007.81
#2020-03-27| 999.05
#2020-03-30|1002.46
#2020-03-31|1008.55
#2020-04-01| 980.99
#2020-04-02| 979.38
#2020-04-03| 967.97
#2020-04-06|1000.58
#2020-04-07|1026.27
#2020-04-08|1028.89
#2020-04-09|1046.23
#2020-04-10|1048.19
#2020-04-13|1043.60
#2020-04-14|1060.00
#2020-04-15|1037.20
#2020-04-16|1031.64
#2020-04-17|1058.53
#2020-04-20|1057.50
#2020-04-21|1027.61
#2020-04-22|1037.49
#2020-04-23|1046.89
#2020-04-24|1037.06
#2020-04-27|1058.87
#2020-04-28|1071.10
#2020-04-29|1088.98
#2020-04-30|1086.59
#2020-05-01|1074.07
#2020-05-04|1049.18
#2020-05-05|1059.57
#2020-05-06|1058.00
#2020-05-07|1059.58
#2020-05-08|1078.67
#2020-05-11|1077.83
#2020-05-12|1077.57
#2020-05-13|1065.02
#2020-05-14|1046.04
#2020-05-15|1049.52
#2020-05-18|1072.51
#2020-05-19|1083.83
#2020-05-20|1095.58
#2020-05-21|1087.80
#2020-05-22|1075.14
#2020-05-25|1089.73
#2020-05-26|1112.65
#2020-05-27|1115.89
#2020-05-28|1133.38
#2020-05-29|1125.86
#2020-06-01|1144.85
#2020-06-02|1162.98
#2020-06-03|1188.38
#2020-06-04|1192.13
#2020-06-05|1210.34
#2020-06-08|1216.67
#2020-06-09|1215.26
#2020-06-10|1213.44
#2020-06-11|1177.33
#2020-06-12|1165.71
#2020-06-15|1150.69
#2020-06-16|1182.90
#2020-06-17|1187.43
#2020-06-18|1183.92
#2020-06-19|1186.98
#2020-06-22|1186.34
#2020-06-23|1204.90
#2020-06-24|1182.53
#2020-06-25|1177.22
#2020-06-26|1174.21
#2020-06-29|1172.38
#2020-06-30|1175.98
#2020-07-01|1179.83
#2020-07-02|1197.28
#2020-07-03|1199.16
#2020-07-06|1221.46
#2020-07-07|1212.27
#2020-07-08|1211.28
#2020-07-09|1208.18
#2020-07-10|1208.83
#2020-07-13|1222.80
#2020-07-14|1215.93
#2020-07-15|1235.64
#2020-07-16|1225.75
#2020-07-17|1228.79
#2020-07-20|1235.33
#2020-07-21|1250.88
#2020-07-22|1246.19
#2020-07-23|1247.14
#2020-07-24|1235.88
#2020-07-27|1247.53
#2020-07-28|1249.88
#2020-07-29|1250.30
#2020-07-30|1236.63
#2020-07-31|1222.53
#2020-08-03|1228.79
#2020-08-04|1241.76
#2020-08-05|1256.00
#2020-08-06|1251.99
#2020-08-07|1245.09
#2020-08-10|1247.62
#2020-08-11|1263.19
#2020-08-12|1273.80
#2020-08-13|1275.59
#2020-08-14|1268.39
#2020-08-17|1272.22
#2020-08-18|1275.27
#2020-08-19|1276.92
#2020-08-20|1257.81
#2020-08-21|1258.04
#2020-08-24|1274.30
#2020-08-25|1275.10
#2020-08-26|1282.60
#2020-08-27|1276.31
#2020-08-28|1281.29
#2020-08-31|1273.96
#2020-09-01|1275.93
#2020-09-02|1280.92
#2020-09-03|1272.60
#2020-09-04|1255.53
#2020-09-07|1264.15
#2020-09-08|1257.01
#2020-09-09|1263.43
#2020-09-10|1265.95
#2020-09-11|1267.36
#2020-09-14|1277.71
#2020-09-15|1281.48
#2020-09-16|1287.56
#2020-09-17|1277.76
#2020-09-18|1278.64
#2020-09-21|1246.05
#2020-09-22|1242.15
#2020-09-23|1241.23
#2020-09-24|1223.56
#2020-09-25|1225.11
#2020-09-28|1245.01
#2020-09-29|1247.09
#2020-09-30|1244.39
#2020-10-01|1248.65
#2020-10-02|1246.59
#2020-10-05|1264.68
#2020-10-06|1268.80
#2020-10-07|1270.15
#2020-10-08|1279.93
#2020-10-09|1287.11
#2020-10-12|1295.58
#2020-10-13|1289.48
#2020-10-14|1290.99
#2020-10-15|1266.87
#2020-10-16|1273.38
#2020-10-19|1279.93
#2020-10-20|1279.63
#2020-10-21|1280.63
#2020-10-22|1274.79
#2020-10-23|1278.59
#2020-10-26|1265.19
#2020-10-27|1260.85
#2020-10-28|1235.90
#2020-10-29|1227.29
#2020-10-30|1217.57
#2020-11-02|1233.32
#2020-11-03|1259.07
#2020-11-04|1270.92
#2020-11-05|1303.83
#2020-11-06|1308.08
#2020-11-09|1335.87
#2020-11-10|1343.57
#2020-11-11|1347.37
#2020-11-12|1345.08
#2020-11-13|1346.52
#2020-11-16|1366.10
#2020-11-17|1368.86
#2020-11-18|1373.94
#2020-11-19|1364.15
#2020-11-20|1371.35
#2020-11-23|1371.82
#2020-11-24|1389.19
#2020-11-25|1389.93
#2020-11-26|1395.20
#2020-11-27|1402.02
#2020-11-30|1381.84
#2020-12-01|1397.46
#2020-12-02|1402.12
#2020-12-03|1413.18
#2020-12-04|1421.26
#2020-12-07|1418.67
#2020-12-08|1418.83
#2020-12-09|1424.46
#2020-12-10|1422.66
#2020-12-11|1419.98
#2020-12-14|1421.14
#2020-12-15|1422.24
#2020-12-16|1435.54
#2020-12-17|1447.93
#2020-12-18|1440.89
#2020-12-21|1418.56
#2020-12-22|1415.48
#2020-12-23|1428.19
#2020-12-24|1430.71
#2020-12-25|1431.49
#2020-12-28|1435.39
#2020-12-29|1451.69
#2020-12-30|1460.27
#2020-12-31|1454.72
#2021-01-01|1454.92
#2021-01-04|1465.27
#2021-01-05|1468.16
#2021-01-06|1477.42
#2021-01-07|1485.16
#2021-01-08|1504.29
#2021-01-11|1490.48
#2021-01-12|1494.08
#2021-01-13|1499.64
#2021-01-14|1508.77
#2021-01-15|1494.18
#2021-01-18|1492.51
#2021-01-19|1503.68
#2021-01-20|1515.12
#2021-01-21|1520.51
#2021-01-22|1508.73
#2021-01-25|1509.35
#2021-01-26|1504.63
#2021-01-27|1487.66
#2021-01-28|1476.41
#2021-01-29|1453.17
#2021-02-01|1471.59
#2021-02-02|1489.07
#2021-02-03|1498.38
#2021-02-04|1495.14
#2021-02-05|1505.39
#2021-02-08|1516.91
#2021-02-09|1522.28
#2021-02-10|1529.21
#2021-02-11|1533.13
#2021-02-12|1536.48
#2021-02-15|1551.73
#2021-02-16|1554.44
#2021-02-17|1545.14
#2021-02-18|1533.89
#2021-02-19|1539.70
#2021-02-22|1531.64
#2021-02-23|1531.81
#2021-02-24|1519.42
#2021-02-25|1530.71
#2021-02-26|1482.90
#2021-03-01|1503.99
#2021-03-02|1505.53
#2021-03-03|1515.64
#2021-03-04|1498.17
#2021-03-05|1482.82
#2021-03-08|1482.86
#2021-03-09|1494.23
#2021-03-10|1502.38
#2021-03-11|1519.95
#2021-03-12|1517.92
#2021-03-15|1516.32
#2021-03-16|1525.64
#2021-03-17|1521.21
#2021-03-18|1533.65
#2021-03-19|1522.68
#2021-03-22|1521.48
#2021-03-23|1510.19
#2021-03-24|1495.60
#2021-03-25|1491.91
#2021-03-26|1508.73
#2021-03-29|1509.29
#2021-03-30|1513.44
#2021-03-31|1508.39
#2021-04-01|1522.35
#2021-04-02|1525.09
#2021-04-05|1531.53
#2021-04-06|1537.36
#2021-04-07|1539.00
#2021-04-08|1545.03
#2021-04-09|1541.81
#2021-04-12|1535.73
#2021-04-13|1539.19
#2021-04-14|1549.41
#2021-04-15|1557.33
#2021-04-16|1567.08
#2021-04-19|1569.75
#2021-04-20|1553.18
#2021-04-21|1546.09
#2021-04-22|1557.04
#2021-04-23|1560.35
#2021-04-26|1569.24
#2021-04-27|1565.92
#2021-04-28|1569.84
#2021-04-29|1571.69
#2021-04-30|1554.55
#2021-05-03|1559.54
#2021-05-04|1546.60
#2021-05-05|1557.58
#2021-05-06|1568.38
#2021-05-07|1585.96
#2021-05-10|1592.59
#2021-05-11|1562.89
#2021-05-12|1550.16
#2021-05-13|1538.05
#2021-05-14|1559.06
#2021-05-17|1561.75
#2021-05-18|1581.31
#2021-05-19|1565.18
#2021-05-20|1575.09
#2021-05-21|1581.20
#2021-05-24|1584.91
#2021-05-25|1594.18
#2021-05-26|1595.84
#2021-05-27|1595.43
#2021-05-28|1605.74
#2021-05-31|1607.66
#2021-06-01|1620.54
#2021-06-02|1621.59
#2021-06-03|1616.12
#2021-06-04|1621.96
#2021-06-07|1626.49
#2021-06-08|1626.03
#2021-06-09|1622.59
#2021-06-10|1624.62
#2021-06-11|1626.06
#2021-06-14|1629.14
#2021-06-15|1632.45
#2021-06-16|1631.44
#2021-06-17|1612.09
#2021-06-18|1591.82
#2021-06-21|1589.39
#2021-06-22|1596.96
#2021-06-23|1598.99
#2021-06-24|1604.71
#2021-06-25|1614.62
#2021-06-28|1608.47
#2021-06-29|1605.04
#2021-06-30|1594.77
#2021-07-01|1595.03
#2021-07-02|1595.04
#2021-07-05|1599.20
#2021-07-06|1592.63
#2021-07-07|1592.47
#2021-07-08|1574.00
#2021-07-09|1582.34
#2021-07-12|1596.74
#2021-07-13|1600.34
#2021-07-14|1599.40
#2021-07-15|1593.07
#2021-07-16|1585.63
#2021-07-19|1555.69
#2021-07-20|1551.15
#2021-07-21|1566.76
#2021-07-22|1578.75
#2021-07-23|1580.23
#2021-07-26|1575.66
#2021-07-27|1566.34
#2021-07-28|1568.74
#2021-07-29|1592.88
#2021-07-30|1576.59
#2021-08-02|1594.23
#2021-08-03|1594.22
#2021-08-04|1598.67
#2021-08-05|1601.63
#2021-08-06|1593.24
#2021-08-09|1592.79
#2021-08-10|1597.25
#2021-08-11|1604.12
#2021-08-12|1602.27
#2021-08-13|1607.11
#2021-08-16|1596.51
#2021-08-17|1582.68
#2021-08-18|1584.83
#2021-08-19|1557.34
#2021-08-20|1552.26
#2021-08-23|1573.72
#2021-08-24|1590.05
#2021-08-25|1590.82
#2021-08-26|1585.17
#2021-08-27|1592.85
#2021-08-30|1601.72
#2021-08-31|1607.94
#2021-09-01|1618.69
#2021-09-02|1623.87
#2021-09-03|1628.05
#2021-09-06|1637.91
#2021-09-07|1634.23
#2021-09-08|1621.53
#2021-09-09|1614.25
#2021-09-10|1621.09
#2021-09-13|1618.63
#2021-09-14|1619.88
#2021-09-15|1609.76
#2021-09-16|1603.09
#2021-09-17|1594.79
#2021-09-20|1572.30
#2021-09-21|1578.72
#2021-09-22|1583.47
#2021-09-23|1596.56
#2021-09-24|1588.85
#2021-09-27|1587.85
#2021-09-28|1565.28
#2021-09-29|1556.56
#2021-09-30|1555.49
#2021-10-01|1546.21
#2021-10-04|1541.35
#2021-10-05|1541.38
#2021-10-06|1526.40
#2021-10-07|1549.61
#2021-10-08|1553.36
#2021-10-11|1559.78
#2021-10-12|1550.92
#2021-10-13|1558.97
#2021-10-14|1574.26
#2021-10-15|1591.89
#2021-10-18|1587.51
#2021-10-19|1597.84
#2021-10-20|1605.27
#2021-10-21|1598.61
#2021-10-22|1602.34
#2021-10-25|1601.07
#2021-10-26|1607.12
#2021-10-27|1599.73
#2021-10-28|1604.29
#2021-10-29|1590.75
#2021-11-01|1603.11
#2021-11-02|1601.34
#2021-11-03|1604.09
#2021-11-04|1610.96
#2021-11-05|1611.90
#2021-11-08|1616.07
#2021-11-09|1614.67
#2021-11-10|1608.57
#2021-11-11|1608.13
#2021-11-12|1616.44
#2021-11-15|1621.43
#2021-11-16|1618.28
#2021-11-17|1611.92
#2021-11-18|1606.25
#2021-11-19|1601.34
#2021-11-22|1590.96
#2021-11-23|1580.12
#2021-11-24|1572.48
#2021-11-25|1579.55
#2021-11-26|1542.56
#2021-11-29|1536.19
#2021-11-30|1520.07
#2021-12-01|1543.75
#2021-12-02|1539.05
#2021-12-03|1532.29
#2021-12-06|1534.43
#2021-12-07|1566.53
#2021-12-08|1571.91
#2021-12-09|1569.76
#2021-12-10|1562.40
#2021-12-13|1553.26
#2021-12-14|1542.26
#2021-12-15|1541.43
#2021-12-16|1561.50
#2021-12-17|1548.21
#2021-12-20|1523.04
#2021-12-21|1540.59
#2021-12-22|1554.62
#2021-12-23|1567.74
#2021-12-24|1569.07
#2021-12-27|1571.47
#2021-12-28|1579.82
#2021-12-29|1580.13
#2021-12-30|1578.48
#2021-12-31|1584.60
#2022-01-03|1580.98
#2022-01-04|1596.17
#2022-01-05|1595.12
#2022-01-06|1574.22
#2022-01-07|1581.14
#2022-01-10|1573.43
#2022-01-11|1582.43
#2022-01-12|1609.31
#2022-01-13|1611.82
#2022-01-14|1597.44
#2022-01-17|1599.55
#2022-01-18|1582.65
#2022-01-19|1574.87
#2022-01-20|1588.64
#2022-01-21|1566.60
#2022-01-24|1528.60
#2022-01-25|1521.64
#2022-01-26|1532.30
#2022-01-27|1509.68
#2022-01-28|1509.64
#2022-01-31|1527.13
#2022-02-01|1543.00
#2022-02-02|1556.12
#2022-02-03|1547.25
#2022-02-04|1545.23
#2022-02-07|1549.62
#2022-02-08|1548.90
#2022-02-09|1573.53
#2022-02-10|1579.60
#2022-02-11|1568.31
#2022-02-14|1537.39
#2022-02-15|1548.88
#2022-02-16|1561.66
#2022-02-17|1556.20
#2022-02-18|1542.50
#2022-02-21|1529.93
#2022-02-22|1519.24
#2022-02-23|1517.15
#2022-02-24|1458.64
#2022-02-25|1497.74
#2022-02-28|1499.45
#2022-03-01|1483.55
#2022-03-02|1475.89
#2022-03-03|1470.03
#2022-03-04|1428.78
#2022-03-07|1396.62
#2022-03-08|1380.36
#2022-03-09|1421.65
#2022-03-10|1428.60
#2022-03-11|1418.76
#2022-03-14|1413.71
#2022-03-15|1400.13
#2022-03-16|1444.97
#2022-03-17|1483.50
#2022-03-18|1486.62
#2022-03-21|1485.92
#2022-03-22|1497.64
#2022-03-23|1499.95
#2022-03-24|1496.69
#2022-03-25|1492.53
#2022-03-28|1487.81
#2022-03-29|1516.58
#2022-03-30|1525.22
#2022-03-31|1512.12
#2022-04-01|1508.26
#2022-04-04|1520.44
#2022-04-05|1515.81
#2022-04-06|1492.98
#2022-04-07|1479.64
#2022-04-08|1486.30
#2022-04-11|1473.77
#2022-04-12|1466.62
#2022-04-13|1470.51
#2022-04-14|1473.20
#2022-04-15|1470.39
#2022-04-18|1463.62
#2022-04-19|1455.11
#2022-04-20|1472.43
#2022-04-21|1469.10
#2022-04-22|1439.63
#2022-04-25|1408.81
#2022-04-26|1400.69
#2022-04-27|1389.48
#2022-04-28|1399.86
#2022-04-29|1416.78
#2022-05-02|1402.13
#2022-05-03|1406.91
#2022-05-04|1400.54
#2022-05-05|1392.49
#2022-05-06|1373.19
#2022-05-09|1338.19
#2022-05-10|1335.83
#2022-05-11|1346.87
#2022-05-12|1324.95
#2022-05-13|1347.90
#2022-05-16|1352.98
#2022-05-17|1379.45
#2022-05-18|1375.67
#2022-05-19|1362.63
#2022-05-20|1376.17
#2022-05-23|1393.43
#2022-05-24|1384.38
#2022-05-25|1385.24
#2022-05-26|1393.54
#2022-05-27|1414.52
#2022-05-30|1437.09
#2022-05-31|1428.88
#2022-06-01|1418.74
#2022-06-02|1422.73
#2022-06-03|1419.67
#2022-06-06|1427.94
#2022-06-07|1419.56
#2022-06-08|1422.03
#2022-06-09|1403.22
#2022-06-10|1368.74
#2022-06-13|1326.41
#2022-06-14|1310.45
#2022-06-15|1315.81
#2022-06-16|1303.90
#2022-06-17|1289.13
#2022-06-20|1299.19
#2022-06-21|1312.76
#2022-06-22|1300.06
#2022-06-23|1293.10
#2022-06-24|1317.01
#2022-06-27|1335.10
#2022-06-28|1333.52
#2022-06-29|1318.50
#2022-06-30|1300.07
#2022-07-01|1290.29
#2022-07-04|1300.27
#2022-07-05|1278.01
#2022-07-06|1277.40
#2022-07-07|1297.86
#2022-07-08|1304.08
#2022-07-11|1287.67
#2022-07-12|1280.18
#2022-07-13|1279.54
#2022-07-14|1257.67
#2022-07-15|1272.39
#2022-07-18|1294.30
#2022-07-19|1307.38
#2022-07-20|1313.48
#2022-07-21|1316.08
#2022-07-22|1324.61
#2022-07-25|1321.68
#2022-07-26|1318.27
#2022-07-27|1320.66
#2022-07-28|1338.54
#2022-07-29|1349.13
#2022-08-01|1359.28
#2022-08-02|1342.83
#2022-08-03|1338.46
#2022-08-04|1350.56
#2022-08-05|1345.39
#2022-08-08|1355.14
#2022-08-09|1348.92
#2022-08-10|1366.77
#2022-08-11|1374.71
#2022-08-12|1375.08
#2022-08-15|1375.16
#2022-08-16|1373.65
#2022-08-17|1368.28
#2022-08-18|1365.91
#2022-08-19|1349.05
#2022-08-22|1333.87
#2022-08-23|1331.62
#2022-08-24|1329.30
#2022-08-25|1341.06
#2022-08-26|1333.05
#2022-08-29|1311.79
#2022-08-30|1310.15
#2022-08-31|1306.69
#2022-09-01|1276.75
#2022-09-02|1291.84
#2022-09-05|1280.76
#2022-09-06|1274.82
#2022-09-07|1265.87
#2022-09-08|1278.16
#2022-09-09|1303.23
#2022-09-12|1324.46
#2022-09-13|1305.15
#2022-09-14|1288.93
#2022-09-15|1281.98
#2022-09-16|1267.25
#2022-09-19|1264.70
#2022-09-20|1261.48
#2022-09-21|1248.72
#2022-09-22|1233.18
#2022-09-23|1202.62
#2022-09-26|1181.41
#2022-09-27|1180.08
#2022-09-28|1174.19
#2022-09-29|1174.30
#2022-09-30|1177.61
#2022-10-03|1187.37
#2022-10-04|1226.99
#2022-10-05|1224.34
#2022-10-06|1220.07
#2022-10-07|1202.49
#2022-10-10|1188.66
#2022-10-11|1171.47
#2022-10-12|1166.99
#2022-10-13|1165.93
#2022-10-14|1177.08
#2022-10-17|1189.07
#2022-10-18|1201.37
#2022-10-19|1190.01
#2022-10-20|1191.92
#2022-10-21|1184.31
#2022-10-24|1189.73
#2022-10-25|1207.95
#2022-10-26|1223.50
#2022-10-27|1225.31
#2022-10-28|1214.21
#2022-10-31|1216.55
#2022-11-01|1230.63
#2022-11-02|1232.19
#2022-11-03|1211.71
#2022-11-04|1240.01
#2022-11-07|1257.04
#2022-11-08|1271.78
#2022-11-09|1264.66
#2022-11-10|1292.91
#2022-11-11|1334.00
#2022-11-14|1331.56
#2022-11-15|1347.77
#2022-11-16|1341.98
#2022-11-17|1327.26
#2022-11-18|1337.64
#2022-11-21|1321.80
#2022-11-22|1333.15
#2022-11-23|1347.22
#2022-11-24|1363.66
#2022-11-25|1359.90
#2022-11-28|1348.64
#2022-11-29|1354.25
#2022-11-30|1360.41
#2022-12-01|1388.52
#2022-12-02|1379.79
#2022-12-05|1382.30
#2022-12-06|1369.58
#2022-12-07|1359.44
#2022-12-08|1365.05
#2022-12-09|1376.45
#2022-12-12|1364.44
#2022-12-13|1386.47
#2022-12-14|1391.26
#2022-12-15|1360.54
#2022-12-16|1346.42
#2022-12-19|1343.06
#2022-12-20|1346.94
#2022-12-21|1355.92
#2022-12-22|1355.03
#2022-12-23|1351.49
#2022-12-26|1352.63
#2022-12-27|1356.58
#2022-12-28|1352.57
#2022-12-29|1358.32
#2022-12-30|1352.63
#2023-01-02|1357.71
#2023-01-03|1361.50
#2023-01-04|1376.02
#2023-01-05|1368.92
#2023-01-06|1389.11
#2023-01-09|1415.36
#2023-01-10|1409.82
#2023-01-11|1418.05
#2023-01-12|1433.63
#2023-01-13|1447.19
#2023-01-16|1447.14
#2023-01-17|1451.07
#2023-01-18|1459.75
#2023-01-19|1441.94
#2023-01-20|1450.72
#2023-01-23|1459.35
#2023-01-24|1463.61
#2023-01-25|1465.67
#2023-01-26|1468.94
#2023-01-27|1471.62
#2023-01-30|1468.16
#2023-01-31|1460.88
#2023-02-01|1469.79
#2023-02-02|1481.38
#2023-02-03|1472.36
#2023-02-06|1445.89
#2023-02-07|1449.24
#2023-02-08|1454.86
#2023-02-09|1463.20
#2023-02-10|1448.13
#2023-02-13|1452.30
#2023-02-14|1455.44
#2023-02-15|1445.37
#2023-02-16|1450.86
#2023-02-17|1441.66
#2023-02-20|1447.67
#2023-02-21|1438.55
#2023-02-22|1424.14
#2023-02-23|1423.68
#2023-02-24|1405.51
#2023-02-27|1414.31
#2023-02-28|1410.51
#2023-03-01|1418.98
#2023-03-02|1415.74
#2023-03-03|1429.07
#2023-03-06|1439.51
#2023-03-07|1424.29
#2023-03-08|1418.46
#2023-03-09|1417.98
#2023-03-10|1405.34
#2023-03-13|1394.46
#2023-03-14|1388.13
#2023-03-15|1362.54
#2023-03-16|1370.40
#2023-03-17|1373.75
#2023-03-20|1377.15
#2023-03-21|1390.67
#2023-03-22|1401.28
#2023-03-23|1413.79
#2023-03-24|1396.49
#2023-03-27|1400.97
#2023-03-28|1410.11
#2023-03-29|1424.36
#2023-03-30|1440.43
#2023-03-31|1447.34
#2023-04-03|1453.73
#2023-04-04|1458.42
#2023-04-05|1451.01
#2023-04-06|1449.14
#2023-04-07|1450.53
#2023-04-10|1443.86
#2023-04-11|1459.85
#2023-04-12|1467.02
#2023-04-13|1478.48
#2023-04-14|1480.83
#2023-04-17|1475.90
#2023-04-18|1482.75
#2023-04-19|1476.19
#2023-04-20|1477.21
#2023-04-21|1472.85
#2023-04-24|1476.07
#2023-04-25|1464.95
#2023-04-26|1462.89
#2023-04-27|1464.72
#2023-04-28|1473.12
#2023-05-01|1471.42
#2023-05-02|1461.61
#2023-05-03|1467.51
#2023-05-04|1466.41
#2023-05-05|1478.06
#2023-05-08|1486.03
#2023-05-09|1479.84
#2023-05-10|1477.47
#2023-05-11|1471.93
#2023-05-12|1469.11
#2023-05-15|1475.95
#2023-05-16|1473.10
#2023-05-17|1466.28
#2023-05-18|1468.89
#2023-05-19|1475.59
#2023-05-22|1480.57
#2023-05-23|1470.94
#2023-05-24|1450.82
#2023-05-25|1439.95
#2023-05-26|1449.11
#2023-05-29|1452.39
#2023-05-30|1447.10
#2023-05-31|1426.48
#2023-06-01|1442.57
#2023-06-02|1467.31
#2023-06-05|1469.32
#2023-06-06|1473.76
#2023-06-07|1473.20
#2023-06-08|1476.24
#2023-06-09|1481.90
#2023-06-12|1483.81
#2023-06-13|1499.98
#2023-06-14|1511.30
#2023-06-15|1516.83
#2023-06-16|1523.87
#2023-06-19|1512.52
#2023-06-20|1502.37
#2023-06-21|1498.86
#2023-06-22|1491.90
#2023-06-23|1473.22
#2023-06-26|1474.12
#2023-06-27|1479.58
#2023-06-28|1483.76
#2023-06-29|1483.19
#2023-06-30|1494.44
#2023-07-03|1504.09
#2023-07-04|1505.04
#2023-07-05|1494.41
#2023-07-06|1465.85
#2023-07-07|1469.47
#2023-07-10|1471.15
#2023-07-11|1484.34
#2023-07-12|1511.44
#2023-07-13|1533.82
#2023-07-14|1538.35
#2023-07-17|1531.99
#2023-07-18|1537.09
#2023-07-19|1536.77
#2023-07-20|1533.01
#2023-07-21|1529.29
#2023-07-24|1529.84
#2023-07-25|1539.08
#2023-07-26|1537.76
#2023-07-27|1543.69
#2023-07-28|1547.88
#2023-07-31|1552.17
#2023-08-01|1539.61
#2023-08-02|1509.63
#2023-08-03|1500.75
#2023-08-04|1511.53
#2023-08-07|1510.72
#2023-08-08|1498.72
#2023-08-09|1504.83
#2023-08-10|1514.59
#2023-08-11|1500.02
#2023-08-14|1485.96
#2023-08-15|1479.88
#2023-08-16|1469.22
#2023-08-17|1459.25
#2023-08-18|1450.23
#2023-08-21|1447.88
#2023-08-22|1456.57
#2023-08-23|1465.68
#2023-08-24|1467.15
#2023-08-25|1452.19
#2023-08-28|1468.32
#2023-08-29|1482.80
#2023-08-30|1492.14
#2023-08-31|1485.54
#2023-09-01|1486.86
#2023-09-04|1492.47
#2023-09-05|1478.78
#2023-09-06|1473.78
#2023-09-07|1469.24
#2023-09-08|1467.74
#2023-09-11|1476.82
#2023-09-12|1474.85
#2023-09-13|1474.14
#2023-09-14|1488.72
#2023-09-15|1494.29
#2023-09-18|1483.28
#2023-09-19|1482.61
#2023-09-20|1485.78
#2023-09-21|1460.73
#2023-09-22|1460.90
#2023-09-25|1448.19
#2023-09-26|1436.98
#2023-09-27|1430.75
#2023-09-28|1433.95
#2023-09-29|1440.20
#2023-10-02|1422.75
#2023-10-03|1403.89
#2023-10-04|1392.67
#2023-10-05|1404.97
#2023-10-06|1412.76
#2023-10-09|1413.34
#2023-10-10|1439.18
#2023-10-11|1448.30
#2023-10-12|1448.89
#2023-10-13|1430.50
#2023-10-16|1429.56
#2023-10-17|1435.29
#2023-10-18|1421.71
#2023-10-19|1405.57
#2023-10-20|1394.08
#2023-10-23|1390.28
#2023-10-24|1391.54
#2023-10-25|1392.10
#2023-10-26|1377.70
#2023-10-27|1382.15
#2023-10-30|1386.26
#2023-10-31|1380.61
#2023-11-01|1392.48
#2023-11-02|1419.96
#2023-11-03|1440.67
#2023-11-06|1452.81
#2023-11-07|1438.39
#2023-11-08|1436.17
#2023-11-09|1445.72
#2023-11-10|1430.95
#2023-11-13|1439.31
#2023-11-14|1464.55
#2023-11-15|1484.68
#2023-11-16|1480.82
#2023-11-17|1489.16
#2023-11-20|1497.46
#2023-11-21|1498.47
#2023-11-22|1492.25
#2023-11-23|1499.19
#2023-11-24|1501.93
#2023-11-27|1496.99
#2023-11-28|1502.28
#2023-11-29|1503.85
#2023-11-30|1506.96
#2023-12-01|1509.66
#2023-12-04|1506.35
#2023-12-05|1501.19
#2023-12-06|1510.65
#2023-12-07|1508.68
#2023-12-08|1510.74
#2023-12-11|1510.05
#2023-12-12|1512.90
#2023-12-13|1516.54
#2023-12-14|1549.36
#2023-12-15|1550.67
#2023-12-18|1543.29
#2023-12-19|1553.56
#2023-12-20|1555.59
#2023-12-21|1556.52
#2023-12-22|1558.30
#2023-12-25|1558.63
#2023-12-26|1561.69
#2023-12-27|1579.19
#2023-12-28|1587.25
#2023-12-29|1585.48
#2024-01-01|1585.69
#2024-01-02|1571.29
#2024-01-03|1552.43
#2024-01-04|1559.92
#2024-01-05|1562.85
#2024-01-08|1562.02
#2024-01-09|1555.84
#2024-01-10|1557.32
#2024-01-11|1556.96
#2024-01-12|1569.79
#2024-01-15|1565.98
#2024-01-16|1546.52
#2024-01-17|1521.07
#2024-01-18|1526.27
#2024-01-19|1535.84
#2024-01-22|1542.94
#2024-01-23|1539.33
#2024-01-24|1558.41
#2024-01-25|1557.73
#2024-01-26|1561.89
#2024-01-29|1567.90
#2024-01-30|1567.20
#2024-01-31|1573.12
#2024-02-01|1567.18
#2024-02-02|1565.87
#2024-02-05|1556.15
#2024-02-06|1568.76
#2024-02-07|1571.30
#2024-02-08|1566.89
#2024-02-09|1567.78
#2024-02-12|1569.60
#2024-02-13|1560.67
#2024-02-14|1563.52
#2024-02-15|1580.03
#2024-02-16|1592.93
#2024-02-19|1594.85
#2024-02-20|1599.44
#2024-02-21|1595.44
#2024-02-22|1610.17
#2024-02-23|1614.27
#2024-02-26|1612.55
#2024-02-27|1616.10
#2024-02-28|1606.29
#2024-02-29|1609.59
#2024-03-01|1620.93
#2024-03-04|1624.75
#2024-03-05|1622.09
#2024-03-06|1633.79
#2024-03-07|1647.60
#2024-03-08|1656.95
#2024-03-11|1644.88
#2024-03-12|1652.80
#2024-03-13|1655.55
#2024-03-14|1650.46
#2024-03-15|1640.25
#2024-03-18|1645.17
#2024-03-19|1640.56
#2024-03-20|1641.42
#2024-03-21|1663.47
#2024-03-22|1657.38
#2024-03-25|1654.74
#2024-03-26|1657.24
#2024-03-27|1660.34
#2024-03-28|1661.44
#2024-03-29|1663.97
#2024-04-01|1652.88
#2024-04-02|1652.28
#2024-04-03|1653.10
#2024-04-04|1663.69
#2024-04-05|1649.30
#2024-04-08|1659.91
#2024-04-09|1663.20
#2024-04-10|1652.26
#2024-04-11|1643.29
#2024-04-12|1633.40
#2024-04-15|1623.37
#2024-04-16|1594.73
#2024-04-17|1593.41
#2024-04-18|1601.08
#2024-04-19|1590.22
#2024-04-22|1602.12
#2024-04-23|1619.83
#2024-04-24|1627.90
#2024-04-25|1617.06
#2024-04-26|1627.96
#2024-04-29|1637.13
#2024-04-30|1632.55
#2024-05-01|1627.82
#2024-05-02|1638.74
#2024-05-03|1655.79
#2024-05-06|1663.62
#2024-05-07|1674.73
#2024-05-08|1666.42
#2024-05-09|1669.81
#2024-05-10|1679.90
#2024-05-13|1685.49
#2024-05-14|1689.50
#2024-05-15|1701.15
#2024-05-16|1710.04
#2024-05-17|1712.20
#2024-05-20|1715.89
#2024-05-21|1709.86
#2024-05-22|1701.92
#2024-05-23|1700.80
#2024-05-24|1695.37
#2024-05-27|1706.65
#2024-05-28|1702.64
#2024-05-29|1675.21
#2024-05-30|1675.81
#2024-05-31|1681.88
#2024-06-03|1698.75
#2024-06-04|1686.99
#2024-06-05|1691.54
#2024-06-06|1705.73
#2024-06-07|1696.13
#2024-06-10|1689.51
#2024-06-11|1676.97
#2024-06-12|1695.95
#2024-06-13|1679.15
#2024-06-14|1666.96
#2024-06-17|1661.36
#2024-06-18|1674.45
#2024-06-19|1682.57
#2024-06-20|1686.15
#2024-06-21|1672.83
#2024-06-24|1682.60
#2024-06-25|1685.98
#2024-06-26|1681.07
#2024-06-27|1678.41
#2024-06-28|1680.55
#2024-07-01|1682.70
#2024-07-02|1682.45
#2024-07-03|1702.97
#2024-07-04|1718.34
#2024-07-05|1715.85
#2024-07-08|1716.13
#2024-07-09|1712.03
#2024-07-10|1722.46
#2024-07-11|1746.70
#2024-07-12|1753.85
#2024-07-15|1745.28
#2024-07-16|1739.25
#2024-07-17|1741.82
#2024-07-18|1729.63
#2024-07-19|1711.48
#2024-07-22|1712.66
#2024-07-23|1714.58
#2024-07-24|1707.90
#2024-07-25|1687.52
#2024-07-26|1692.83
#2024-07-29|1696.17
#2024-07-30|1695.29
#2024-07-31|1722.39
#2024-08-01|1702.27
#2024-08-02|1662.32
#2024-08-05|1600.40
#2024-08-06|1625.17
#2024-08-07|1647.31
#2024-08-08|1644.08
#2024-08-09|1663.01
#2024-08-12|1663.79
#2024-08-13|1681.58
#2024-08-14|1698.09
#2024-08-15|1703.17
#2024-08-16|1726.33
#2024-08-19|1741.33
#2024-08-20|1747.03
#2024-08-21|1748.53
#2024-08-22|1750.05
#2024-08-23|1764.71
#2024-08-26|1768.58
#2024-08-27|1768.97
#2024-08-28|1769.25
#2024-08-29|1768.44
#2024-08-30|1774.23
#2024-09-02|1770.45
#2024-09-03|1760.12
#2024-09-04|1739.07
#2024-09-05|1734.13
#2024-09-06|1728.63
#2024-09-09|1722.00
#2024-09-10|1714.96
#2024-09-11|1711.61
#2024-09-12|1736.55
#2024-09-13|1751.31
#2024-09-16|1756.16
#2024-09-17|1756.50
#2024-09-18|1750.98
#2024-09-19|1775.01
#2024-09-20|1768.61
#2024-09-23|1774.79
#2024-09-24|1791.56
#2024-09-25|1792.00
#2024-09-26|1820.53
#2024-09-27|1840.21
#2024-09-30|1818.10
#2024-10-01|1812.30
#2024-10-02|1808.81
#2024-10-03|1794.87
#2024-10-04|1794.83
#2024-10-07|1804.28
#2024-10-08|1778.03
#2024-10-09|1779.54
#2024-10-10|1782.89
#2024-10-11|1789.20
#2024-10-14|1790.67
#2024-10-15|1782.49
#2024-10-16|1772.17
#2024-10-17|1772.54
#2024-10-18|1786.39
#2024-10-21|1773.75
#2024-10-22|1761.75
#2024-10-23|1751.05
#2024-10-24|1751.54
#2024-10-25|1751.24
#2024-10-28|1756.48
#2024-10-29|1752.58
#2024-10-30|1745.69
#2024-10-31|1730.57
#2024-11-01|1733.33
#2024-11-04|1740.05
#2024-11-05|1749.19
#2024-11-06|1733.51
#2024-11-07|1754.90
#2024-11-08|1745.05
#2024-11-11|1737.95
#2024-11-12|1710.43
#2024-11-13|1698.31
#2024-11-14|1698.80
#2024-11-15|1693.61
#2024-11-18|1696.52
#2024-11-19|1703.22
#2024-11-20|1693.03
#2024-11-21|1695.50
#2024-11-22|1699.38
#2024-11-25|1710.71
#2024-11-26|1701.16
#2024-11-27|1709.64
#2024-11-28|1710.10
#2024-11-29|1717.34
#2024-12-02|1722.33
#2024-12-03|1740.92
#2024-12-04|1741.06
#2024-12-05|1748.83
#2024-12-06|1747.29
#2024-12-09|1753.31
#2024-12-10|1738.73
#2024-12-11|1738.72
#2024-12-12|1740.37
#2024-12-13|1727.33
#2024-12-16|1723.43
#2024-12-17|1715.02
#2024-12-18|1709.29
#2024-12-19|1675.27
#2024-12-20|1666.52
#2024-12-23|1675.36
#2024-12-24|1678.89
#2024-12-25|1680.48
#2024-12-26|1682.67
#2024-12-27|1693.63
#2024-12-30|1683.39
#2024-12-31|1683.91
#2025-01-01|1684.38
#2025-01-02|1682.42
#2025-01-03|1681.95
#2025-01-06|1695.52
#2025-01-07|1699.72
#2025-01-08|1687.77
#2025-01-09|1685.22
#2025-01-10|1666.89
#2025-01-13|1649.21
#2025-01-14|1659.11
#2025-01-15|1674.80
#2025-01-16|1688.80
#2025-01-17|1693.24
#2025-01-20|1711.81
#2025-01-21|1717.25
#2025-01-22|1723.24
#2025-01-23|1726.90
#2025-01-24|1741.07
#2025-01-27|1739.82
#2025-01-28|1734.93
#2025-01-29|1742.99
#2025-01-30|1755.88
#2025-01-31|1751.28
#2025-02-03|1717.95
#2025-02-04|1737.92
#2025-02-05|1754.53
#2025-02-06|1764.22
#2025-02-07|1760.48
#2025-02-10|1761.88
#2025-02-11|1761.60
#2025-02-12|1764.51
#2025-02-13|1786.35
#2025-02-14|1797.93
#2025-02-17|1805.05
#2025-02-18|1811.36
#2025-02-19|1799.08
#2025-02-20|1797.79
#2025-02-21|1804.93
#2025-02-24|1800.69
#2025-02-25|1795.90
#2025-02-26|1809.12
#2025-02-27|1793.90
#2025-02-28|1773.88
#2025-03-03|1792.93
#2025-03-04|1774.14
#2025-03-05|1812.07
#2025-03-06|1828.96
#2025-03-07|1821.85
#2025-03-10|1799.58
#2025-03-11|1784.04
#2025-03-12|1792.66
#2025-03-13|1783.68
#2025-03-14|1801.88
#2025-03-17|1823.55
#2025-03-18|1837.63
#2025-03-19|1836.64
#2025-03-20|1832.96
#2025-03-21|1821.26
#2025-03-24|1820.32
#2025-03-25|1825.63
#2025-03-26|1819.87
#2025-03-27|1816.86
#2025-03-28|1804.84
#2025-03-31|1771.30
#2025-04-01|1788.36
#2025-04-02|1790.05
#2025-04-03|1750.53
#2025-04-04|1703.77
#2025-04-07|1594.95
#2025-04-08|1627.71
#2025-04-09|1606.46
#2025-04-10|1683.18
#2025-04-11|1697.77
#2025-04-14|1733.09
#2025-04-15|1754.33
#2025-04-16|1750.25
#2025-04-17|1757.39
#2025-04-18|1760.94
#2025-04-21|1771.07
#2025-04-22|1776.08
#2025-04-23|1797.68
#2025-04-24|1803.76
#2025-04-25|1809.53
#2025-04-28|1824.04
#2025-04-29|1830.54
#2025-04-30|1840.30
#2025-05-01|1830.34
#2025-05-02|1868.98
#2025-05-05|1872.30
#2025-05-06|1871.05
#2025-05-07|1870.16
#2025-05-08|1859.99
#2025-05-09|1870.76
#2025-05-12|1876.39
#2025-05-13|1884.51
#2025-05-14|1898.26
#2025-05-15|1901.15
#2025-05-16|1903.18
#2025-05-19|1912.87
#2025-05-20|1921.15
#2025-05-21|1932.06
#2025-05-22|1914.30
#2025-05-23|1921.36
#2025-05-26|1935.47
#2025-05-27|1933.00
#2025-05-28|1922.43
#2025-05-29|1934.69
#2025-05-30|1929.75
#2025-06-02|1935.49
#2025-06-03|1932.63
#2025-06-04|1949.79
#2025-06-05|1953.97
#2025-06-06|1950.87
#2025-06-09|1959.81
#2025-06-10|1965.40
#2025-06-11|1972.10
#2025-06-12|1975.52
#2025-06-13|1954.65
#2025-06-16|1969.29
#2025-06-17|1954.85
#2025-06-18|1951.45
#2025-06-19|1927.90
#2025-06-20|1935.24
#2025-06-23|1927.58
#2025-06-24|1966.26
#2025-06-25|1961.18
#2025-06-26|1979.02
#2025-06-27|1993.56
#2025-06-30|1992.22
#2025-07-01|1996.66
#2025-07-02|1997.65
#2025-07-03|2003.83
#2025-07-04|1999.71
#2025-07-07|1991.26
#2025-07-08|1990.72
#2025-07-09|1998.72
#2025-07-10|2002.22
#2025-07-11|1992.54
#2025-07-14|1991.47
#2025-07-15|1986.84
#2025-07-16|1980.75
#2025-07-17|1992.24
#2025-07-18|2001.10
#2025-07-21|2007.43
#2025-07-22|2006.73
#2025-07-23|2038.20
#2025-07-24|2048.45
#2025-07-25|2031.27
#2025-07-28|2018.34
#2025-07-29|2007.89
#2025-07-30|2003.22
#2025-07-31|1987.65
#2025-08-01|1974.47
#2025-08-04|1986.72
#2025-08-05|1997.58
#2025-08-06|2007.58
#2025-08-07|2023.91
#2025-08-08|2027.82
#2025-08-11|2024.28
#2025-08-12|2037.27
#2025-08-13|2062.96
#2025-08-14|2056.00
#2025-08-15|2067.41
#2025-08-18|2064.07
#2025-08-19|2067.49
#2025-08-20|2063.42
#2025-08-21|2057.24
#2025-08-22|2077.21
#2025-08-25|2078.59
#2025-08-26|2060.27
#2025-08-27|2054.92
#2025-08-28|2061.15
#2025-08-29|2056.66
#2025-09-01|2060.69
#2025-09-02|2043.83
#2025-09-03|2045.48
#2025-09-04|2049.72
#2025-09-05|2070.71
#2025-09-08|2080.88
#2025-09-09|2087.33
#2025-09-10|2096.45
#2025-09-11|2103.70
#2025-09-12|2110.93
#2025-09-15|2119.75
#2025-09-16|2125.68
#2025-09-17|2126.79
#2025-09-18|2123.50
#2025-09-19|2120.13
#2025-09-22|2123.47
#2025-09-23|2127.49
#2025-09-24|2120.04
#2025-09-25|2104.32
#2025-09-26|2102.08
#2025-09-29|2115.38
#2025-09-30|2128.21
#2025-10-01|2138.67
#2025-10-02|2148.27
#2025-10-03|2165.17
#2025-10-06|2168.38
#2025-10-07|2161.28
#2025-10-08|2161.06
#2025-10-09|2156.33
#2025-10-10|2133.29
#2025-10-13|2127.19
#2025-10-14|2115.08
#2025-10-15|2145.08
#2025-10-16|2163.79
#2025-10-17|2140.71
#2025-10-20|2171.54
#2025-10-21|2164.97
#2025-10-22|2163.23
#2025-10-23|2164.51
#2025-10-24|2172.54
#2025-10-27|2192.03
#2025-10-28|2190.26
#2025-10-29|2195.32
#2025-10-30|2180.20
#2025-10-31|2173.42
#2025-11-03|2177.89
#2025-11-04|2159.26
#2025-11-05|2151.17
#2025-11-06|2161.89
#2025-11-07|2152.00
#2025-11-10|2175.09
#2025-11-11|2193.41
#2025-11-12|2209.10
#2025-11-13|2207.82
#2025-11-14|2181.02
#2025-11-17|2171.27
#2025-11-18|2129.55
#2025-11-19|2123.46
#2025-11-20|2133.94
#2025-11-21|2110.37
#2025-11-24|2122.21
#2025-11-25|2140.35
#2025-11-26|2170.89
#2025-11-27|2174.12
#2025-11-28|2178.97
#2025-12-01|2174.86
#2025-12-02|2176.05
#2025-12-03|2182.86
#2025-12-04|2201.21
#2025-12-05|2197.43
#2025-12-08|2194.34
#2025-12-09|2188.36
#2025-12-10|2194.47
#2025-12-11|2208.26
#2025-12-12|2214.81
#2025-12-15|2217.38
#2025-12-16|2195.27
#2025-12-17|2194.61
#2025-12-18|2200.58
#2025-12-19|2209.06
#2025-12-22|2225.42
#2025-12-23|2236.51
#2025-12-24|2238.53
#2025-12-25|2239.07
#2025-12-26|2241.14
#2025-12-29|2243.04
#2025-12-30|2246.30
#2025-12-31|2242.69
#2026-01-01|2243.25
#2026-01-02|2264.54
#2026-01-05|2289.21
#2026-01-06|2308.58
#2026-01-07|2298.53
#2026-01-08|2286.45
#2026-01-09|2294.86
#2026-01-12|2308.84
#2026-01-13|2316.08
#2026-01-14|2329.60
#2026-01-15|2331.68
#2026-01-16|2333.73
#2026-01-19|2326.46
#2026-01-20|2317.44
#2026-01-21|2310.95
#2026-01-22|2333.70
#2026-01-23|2342.13
#2026-01-26|2361.67
#2026-01-27|2386.90
#2026-01-28|2390.99
#2026-01-29|2388.48
#2026-01-30|2372.78
#2026-02-02|2349.84
#2026-02-03|2387.93
#2026-02-04|2385.60
#2026-02-05|2358.26
#2026-02-06|2374.60
#2026-02-09|2423.47
#2026-02-10|2441.56
#2026-02-11|2447.50
#2026-02-12|2448.96
#2026-02-13|2430.41
#2026-02-16|2429.85
#2026-02-17|2425.40
#2026-02-18|2447.46
#2026-02-19|2443.36
#2026-02-20|2452.29
#2026-02-23|2456.35
#2026-02-24|2457.03
#2026-02-25|2482.54
#2026-02-26|2491.84
#2026-02-27|2494.48
#2026-03-02|2446.70
#2026-03-03|2363.33
#2026-03-04|2341.20
#2026-03-05|2344.54
#2026-03-06|2331.51
#2026-03-09|2287.61
#2026-03-10|2347.31
#2026-03-11|2341.98
#2026-03-12|2313.20
#2026-03-13|2283.04
#2026-03-16|2298.09
#2026-03-17|2320.10
#2026-03-18|2328.30
#2026-03-19|2273.85
#2026-03-20|2247.56
#2026-03-23|2223.82
#2026-03-24|2245.61
#2026-03-25|2284.51
#2026-03-26|2254.80
#2026-03-27|2237.30
#2026-03-30|2219.61
#2026-03-31|2220.65
#2026-04-01|2305.54
#2026-04-02|2278.76