Table Data - NASDAQ Global Excluding United States Small Cap Total Return Index
| Title | NASDAQ Global Excluding United States Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQGXUSSCT |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:55 PM CDT |
| Notes | For more information about this series, see: NQGXUSSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 256.88 |
| 2001-04-02 | 254.55 |
| 2001-04-03 | 254.48 |
| 2001-04-04 | 255.84 |
| 2001-04-05 | 259.08 |
| 2001-04-06 | 260.78 |
| 2001-04-09 | 258.97 |
| 2001-04-10 | 259.27 |
| 2001-04-11 | 261.04 |
| 2001-04-12 | 264.71 |
| 2001-04-13 | . |
| 2001-04-16 | 263.43 |
| 2001-04-17 | 263.01 |
| 2001-04-18 | 267.75 |
| 2001-04-19 | 272.53 |
| 2001-04-20 | 273.03 |
| 2001-04-23 | 272.29 |
| 2001-04-24 | 272.45 |
| 2001-04-25 | 273.44 |
| 2001-04-26 | 275.49 |
| 2001-04-27 | 274.77 |
| 2001-04-30 | 276.25 |
| 2001-05-01 | 280.86 |
| 2001-05-02 | 281.93 |
| 2001-05-03 | 282.09 |
| 2001-05-04 | 282.13 |
| 2001-05-07 | 282.57 |
| 2001-05-08 | 280.62 |
| 2001-05-09 | 278.39 |
| 2001-05-10 | 278.67 |
| 2001-05-11 | 277.97 |
| 2001-05-14 | 275.06 |
| 2001-05-15 | 276.49 |
| 2001-05-16 | 276.44 |
| 2001-05-17 | 279.84 |
| 2001-05-18 | 279.72 |
| 2001-05-21 | 281.78 |
| 2001-05-22 | 282.22 |
| 2001-05-23 | 283.10 |
| 2001-05-24 | 282.36 |
| 2001-05-25 | 281.60 |
| 2001-05-28 | . |
| 2001-05-29 | 280.81 |
| 2001-05-30 | 278.35 |
| 2001-05-31 | 277.15 |
| 2001-06-01 | 277.44 |
| 2001-06-04 | 277.59 |
| 2001-06-05 | 277.41 |
| 2001-06-06 | 276.59 |
| 2001-06-07 | 278.02 |
| 2001-06-08 | 278.37 |
| 2001-06-11 | 275.66 |
| 2001-06-12 | 272.31 |
| 2001-06-13 | 273.79 |
| 2001-06-14 | 272.68 |
| 2001-06-15 | 270.32 |
| 2001-06-18 | 268.20 |
| 2001-06-19 | 267.40 |
| 2001-06-20 | 264.77 |
| 2001-06-21 | 265.97 |
| 2001-06-22 | 267.60 |
| 2001-06-25 | 268.01 |
| 2001-06-26 | 267.35 |
| 2001-06-27 | 266.04 |
| 2001-06-28 | 263.89 |
| 2001-06-29 | 266.17 |
| 2001-07-02 | 265.57 |
| 2001-07-03 | 265.64 |
| 2001-07-04 | . |
| 2001-07-05 | 260.91 |
| 2001-07-06 | 257.99 |
| 2001-07-09 | 256.28 |
| 2001-07-10 | 257.53 |
| 2001-07-11 | 256.00 |
| 2001-07-12 | 258.01 |
| 2001-07-13 | 257.30 |
| 2001-07-16 | 256.54 |
| 2001-07-17 | 254.29 |
| 2001-07-18 | 255.10 |
| 2001-07-19 | 256.00 |
| 2001-07-20 | 256.17 |
| 2001-07-23 | 252.70 |
| 2001-07-24 | 253.43 |
| 2001-07-25 | 253.86 |
| 2001-07-26 | 254.62 |
| 2001-07-27 | 255.20 |
| 2001-07-30 | 253.48 |
| 2001-07-31 | 255.96 |
| 2001-08-01 | 258.68 |
| 2001-08-02 | 262.69 |
| 2001-08-03 | 261.96 |
| 2001-08-06 | 260.97 |
| 2001-08-07 | 260.46 |
| 2001-08-08 | 259.55 |
| 2001-08-09 | 257.59 |
| 2001-08-10 | 259.34 |
| 2001-08-13 | 258.39 |
| 2001-08-14 | 260.57 |
| 2001-08-15 | 264.03 |
| 2001-08-16 | 262.65 |
| 2001-08-17 | 261.99 |
| 2001-08-20 | 259.05 |
| 2001-08-21 | 260.59 |
| 2001-08-22 | 261.87 |
| 2001-08-23 | 260.43 |
| 2001-08-24 | 260.97 |
| 2001-08-27 | 261.37 |
| 2001-08-28 | 259.71 |
| 2001-08-29 | 258.76 |
| 2001-08-30 | 256.13 |
| 2001-08-31 | 255.10 |
| 2001-09-03 | . |
| 2001-09-04 | 250.92 |
| 2001-09-05 | 247.90 |
| 2001-09-06 | 246.04 |
| 2001-09-07 | 245.27 |
| 2001-09-10 | 240.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 224.55 |
| 2001-09-18 | 225.24 |
| 2001-09-19 | 226.36 |
| 2001-09-20 | 221.18 |
| 2001-09-21 | 214.33 |
| 2001-09-24 | 216.73 |
| 2001-09-25 | 220.23 |
| 2001-09-26 | 221.51 |
| 2001-09-27 | 220.56 |
| 2001-09-28 | 224.58 |
| 2001-10-01 | 225.55 |
| 2001-10-02 | 225.78 |
| 2001-10-03 | 226.50 |
| 2001-10-04 | 230.67 |
| 2001-10-05 | 230.88 |
| 2001-10-08 | 230.15 |
| 2001-10-09 | 229.60 |
| 2001-10-10 | 229.54 |
| 2001-10-11 | 233.02 |
| 2001-10-12 | 234.34 |
| 2001-10-15 | 233.87 |
| 2001-10-16 | 235.20 |
| 2001-10-17 | 237.49 |
| 2001-10-18 | 234.16 |
| 2001-10-19 | 233.14 |
| 2001-10-22 | 232.59 |
| 2001-10-23 | 234.75 |
| 2001-10-24 | 235.94 |
| 2001-10-25 | 237.30 |
| 2001-10-26 | 237.81 |
| 2001-10-29 | 237.51 |
| 2001-10-30 | 234.74 |
| 2001-10-31 | 234.06 |
| 2001-11-01 | 234.41 |
| 2001-11-02 | 234.72 |
| 2001-11-05 | 236.31 |
| 2001-11-06 | 238.17 |
| 2001-11-07 | 237.58 |
| 2001-11-08 | 239.05 |
| 2001-11-09 | 238.32 |
| 2001-11-12 | 236.90 |
| 2001-11-13 | 236.43 |
| 2001-11-14 | 238.56 |
| 2001-11-15 | 240.60 |
| 2001-11-16 | 241.95 |
| 2001-11-19 | 243.48 |
| 2001-11-20 | 242.55 |
| 2001-11-21 | 241.21 |
| 2001-11-22 | . |
| 2001-11-23 | 241.87 |
| 2001-11-26 | 245.15 |
| 2001-11-27 | 245.17 |
| 2001-11-28 | 243.05 |
| 2001-11-29 | 242.09 |
| 2001-11-30 | 243.97 |
| 2001-12-03 | 240.84 |
| 2001-12-04 | 241.98 |
| 2001-12-05 | 245.70 |
| 2001-12-06 | 247.99 |
| 2001-12-07 | 247.10 |
| 2001-12-10 | 244.56 |
| 2001-12-11 | 243.13 |
| 2001-12-12 | 245.26 |
| 2001-12-13 | 242.36 |
| 2001-12-14 | 240.72 |
| 2001-12-17 | 239.89 |
| 2001-12-18 | 239.09 |
| 2001-12-19 | 237.32 |
| 2001-12-20 | 237.50 |
| 2001-12-21 | 235.99 |
| 2001-12-24 | 235.39 |
| 2001-12-25 | . |
| 2001-12-26 | 234.69 |
| 2001-12-27 | 237.66 |
| 2001-12-28 | 239.65 |
| 2001-12-31 | 241.06 |
| 2002-01-01 | . |
| 2002-01-02 | 241.85 |
| 2002-01-03 | 243.85 |
| 2002-01-04 | 246.21 |
| 2002-01-07 | 246.75 |
| 2002-01-08 | 243.81 |
| 2002-01-09 | 243.72 |
| 2002-01-10 | 242.64 |
| 2002-01-11 | 242.12 |
| 2002-01-14 | 241.24 |
| 2002-01-15 | 239.22 |
| 2002-01-16 | 236.96 |
| 2002-01-17 | 236.75 |
| 2002-01-18 | 238.41 |
| 2002-01-21 | . |
| 2002-01-22 | 237.17 |
| 2002-01-23 | 237.28 |
| 2002-01-24 | 237.69 |
| 2002-01-25 | 236.77 |
| 2002-01-28 | 237.92 |
| 2002-01-29 | 236.98 |
| 2002-01-30 | 235.27 |
| 2002-01-31 | 236.34 |
| 2002-02-01 | 235.71 |
| 2002-02-04 | 234.68 |
| 2002-02-05 | 232.20 |
| 2002-02-06 | 231.87 |
| 2002-02-07 | 232.12 |
| 2002-02-08 | 232.82 |
| 2002-02-11 | 234.99 |
| 2002-02-12 | 237.36 |
| 2002-02-13 | 237.89 |
| 2002-02-14 | 239.43 |
| 2002-02-15 | 239.58 |
| 2002-02-18 | . |
| 2002-02-19 | 236.43 |
| 2002-02-20 | 235.14 |
| 2002-02-21 | 236.98 |
| 2002-02-22 | 237.20 |
| 2002-02-25 | 237.06 |
| 2002-02-26 | 237.33 |
| 2002-02-27 | 240.20 |
| 2002-02-28 | 240.99 |
| 2002-03-01 | 243.50 |
| 2002-03-04 | 250.63 |
| 2002-03-05 | 250.33 |
| 2002-03-06 | 252.16 |
| 2002-03-07 | 258.04 |
| 2002-03-08 | 258.27 |
| 2002-03-11 | 259.89 |
| 2002-03-12 | 256.38 |
| 2002-03-13 | 254.20 |
| 2002-03-14 | 255.83 |
| 2002-03-15 | 257.38 |
| 2002-03-18 | 256.63 |
| 2002-03-19 | 258.55 |
| 2002-03-20 | 258.27 |
| 2002-03-21 | 257.64 |
| 2002-03-22 | 256.44 |
| 2002-03-25 | 255.14 |
| 2002-03-26 | 254.78 |
| 2002-03-27 | 256.36 |
| 2002-03-28 | 256.54 |
| 2002-03-29 | . |
| 2002-04-01 | 255.22 |
| 2002-04-02 | 256.36 |
| 2002-04-03 | 257.98 |
| 2002-04-04 | 259.05 |
| 2002-04-05 | 260.18 |
| 2002-04-08 | 259.18 |
| 2002-04-09 | 257.70 |
| 2002-04-10 | 259.34 |
| 2002-04-11 | 258.53 |
| 2002-04-12 | 257.24 |
| 2002-04-15 | 258.39 |
| 2002-04-16 | 260.98 |
| 2002-04-17 | 263.97 |
| 2002-04-18 | 265.32 |
| 2002-04-19 | 265.25 |
| 2002-04-22 | 266.24 |
| 2002-04-23 | 266.15 |
| 2002-04-24 | 266.23 |
| 2002-04-25 | 266.83 |
| 2002-04-26 | 266.49 |
| 2002-04-29 | 265.65 |
| 2002-04-30 | 264.47 |
| 2002-05-01 | 266.57 |
| 2002-05-02 | 266.78 |
| 2002-05-03 | 268.61 |
| 2002-05-06 | 267.89 |
| 2002-05-07 | 265.09 |
| 2002-05-08 | 266.26 |
| 2002-05-09 | 266.95 |
| 2002-05-10 | 267.76 |
| 2002-05-13 | 267.10 |
| 2002-05-14 | 265.93 |
| 2002-05-15 | 268.93 |
| 2002-05-16 | 270.74 |
| 2002-05-17 | 273.97 |
| 2002-05-20 | 274.28 |
| 2002-05-21 | 275.26 |
| 2002-05-22 | 276.41 |
| 2002-05-23 | 275.43 |
| 2002-05-24 | 276.58 |
| 2002-05-27 | . |
| 2002-05-28 | 277.38 |
| 2002-05-29 | 276.64 |
| 2002-05-30 | 277.22 |
| 2002-05-31 | 276.85 |
| 2002-06-03 | 277.82 |
| 2002-06-04 | 275.99 |
| 2002-06-05 | 275.02 |
| 2002-06-06 | 275.02 |
| 2002-06-07 | 273.07 |
| 2002-06-10 | 272.77 |
| 2002-06-11 | 272.53 |
| 2002-06-12 | 271.03 |
| 2002-06-13 | 269.01 |
| 2002-06-14 | 265.52 |
| 2002-06-17 | 263.31 |
| 2002-06-18 | 264.82 |
| 2002-06-19 | 261.86 |
| 2002-06-20 | 263.15 |
| 2002-06-21 | 263.63 |
| 2002-06-24 | 263.94 |
| 2002-06-25 | 263.75 |
| 2002-06-26 | 262.20 |
| 2002-06-27 | 262.77 |
| 2002-06-28 | 266.97 |
| 2002-07-01 | 267.48 |
| 2002-07-02 | 265.60 |
| 2002-07-03 | 265.62 |
| 2002-07-04 | . |
| 2002-07-05 | 267.60 |
| 2002-07-08 | 270.04 |
| 2002-07-09 | 273.01 |
| 2002-07-10 | 269.86 |
| 2002-07-11 | 266.12 |
| 2002-07-12 | 266.66 |
| 2002-07-15 | 264.96 |
| 2002-07-16 | 262.28 |
| 2002-07-17 | 261.91 |
| 2002-07-18 | 264.21 |
| 2002-07-19 | 262.23 |
| 2002-07-22 | 256.98 |
| 2002-07-23 | 253.26 |
| 2002-07-24 | 249.83 |
| 2002-07-25 | 251.21 |
| 2002-07-26 | 245.01 |
| 2002-07-29 | 246.06 |
| 2002-07-30 | 249.49 |
| 2002-07-31 | 248.85 |
| 2002-08-01 | 247.17 |
| 2002-08-02 | 246.10 |
| 2002-08-05 | 242.86 |
| 2002-08-06 | 236.96 |
| 2002-08-07 | 240.48 |
| 2002-08-08 | 240.88 |
| 2002-08-09 | 244.52 |
| 2002-08-12 | 243.11 |
| 2002-08-13 | 242.99 |
| 2002-08-14 | 245.74 |
| 2002-08-15 | 246.53 |
| 2002-08-16 | 247.82 |
| 2002-08-19 | 246.05 |
| 2002-08-20 | 245.87 |
| 2002-08-21 | 247.48 |
| 2002-08-22 | 248.24 |
| 2002-08-23 | 248.09 |
| 2002-08-26 | 249.68 |
| 2002-08-27 | 250.52 |
| 2002-08-28 | 248.33 |
| 2002-08-29 | 246.14 |
| 2002-08-30 | 246.58 |
| 2002-09-02 | . |
| 2002-09-03 | 243.19 |
| 2002-09-04 | 239.89 |
| 2002-09-05 | 239.52 |
| 2002-09-06 | 238.27 |
| 2002-09-09 | 238.64 |
| 2002-09-10 | 238.77 |
| 2002-09-11 | 239.20 |
| 2002-09-12 | 239.21 |
| 2002-09-13 | 236.68 |
| 2002-09-16 | 234.19 |
| 2002-09-17 | 236.23 |
| 2002-09-18 | 234.47 |
| 2002-09-19 | 235.15 |
| 2002-09-20 | 232.33 |
| 2002-09-23 | 229.40 |
| 2002-09-24 | 226.65 |
| 2002-09-25 | 226.25 |
| 2002-09-26 | 228.34 |
| 2002-09-27 | 229.72 |
| 2002-09-30 | 228.42 |
| 2002-10-01 | 225.68 |
| 2002-10-02 | 224.77 |
| 2002-10-03 | 222.96 |
| 2002-10-04 | 221.19 |
| 2002-10-07 | 215.54 |
| 2002-10-08 | 214.58 |
| 2002-10-09 | 212.66 |
| 2002-10-10 | 211.85 |
| 2002-10-11 | 215.48 |
| 2002-10-14 | 215.30 |
| 2002-10-15 | 220.84 |
| 2002-10-16 | 221.60 |
| 2002-10-17 | 223.87 |
| 2002-10-18 | 225.11 |
| 2002-10-21 | 226.19 |
| 2002-10-22 | 224.03 |
| 2002-10-23 | 224.74 |
| 2002-10-24 | 224.17 |
| 2002-10-25 | 225.74 |
| 2002-10-28 | 227.65 |
| 2002-10-29 | 226.35 |
| 2002-10-30 | 227.28 |
| 2002-10-31 | 228.39 |
| 2002-11-01 | 228.75 |
| 2002-11-04 | 231.12 |
| 2002-11-05 | 233.61 |
| 2002-11-06 | 233.75 |
| 2002-11-07 | 234.89 |
| 2002-11-08 | 234.76 |
| 2002-11-11 | 231.10 |
| 2002-11-12 | 231.32 |
| 2002-11-13 | 229.53 |
| 2002-11-14 | 228.57 |
| 2002-11-15 | 230.48 |
| 2002-11-18 | 229.42 |
| 2002-11-19 | 227.63 |
| 2002-11-20 | 227.33 |
| 2002-11-21 | 230.04 |
| 2002-11-22 | 231.96 |
| 2002-11-25 | 233.50 |
| 2002-11-26 | 232.10 |
| 2002-11-27 | 233.20 |
| 2002-11-28 | . |
| 2002-11-29 | 237.75 |
| 2002-12-02 | 237.20 |
| 2002-12-03 | 236.38 |
| 2002-12-04 | 234.62 |
| 2002-12-05 | 233.64 |
| 2002-12-06 | 233.55 |
| 2002-12-09 | 232.53 |
| 2002-12-10 | 232.72 |
| 2002-12-11 | 232.70 |
| 2002-12-12 | 232.68 |
| 2002-12-13 | 232.84 |
| 2002-12-16 | 231.22 |
| 2002-12-17 | 232.21 |
| 2002-12-18 | 229.23 |
| 2002-12-19 | 230.04 |
| 2002-12-20 | 230.64 |
| 2002-12-23 | 230.59 |
| 2002-12-24 | 231.20 |
| 2002-12-25 | . |
| 2002-12-26 | 232.95 |
| 2002-12-27 | 233.78 |
| 2002-12-30 | 234.58 |
| 2002-12-31 | 235.19 |
| 2003-01-01 | . |
| 2003-01-02 | 235.33 |
| 2003-01-03 | 237.35 |
| 2003-01-06 | 240.89 |
| 2003-01-07 | 238.93 |
| 2003-01-08 | 236.93 |
| 2003-01-09 | 238.23 |
| 2003-01-10 | 239.51 |
| 2003-01-13 | 241.12 |
| 2003-01-14 | 243.33 |
| 2003-01-15 | 243.97 |
| 2003-01-16 | 243.81 |
| 2003-01-17 | 243.41 |
| 2003-01-20 | . |
| 2003-01-21 | 242.88 |
| 2003-01-22 | 241.31 |
| 2003-01-23 | 243.25 |
| 2003-01-24 | 243.05 |
| 2003-01-27 | 238.85 |
| 2003-01-28 | 237.66 |
| 2003-01-29 | 236.01 |
| 2003-01-30 | 235.26 |
| 2003-01-31 | 234.44 |
| 2003-02-03 | 236.52 |
| 2003-02-04 | 238.00 |
| 2003-02-05 | 238.03 |
| 2003-02-06 | 236.83 |
| 2003-02-07 | 235.38 |
| 2003-02-10 | 233.84 |
| 2003-02-11 | 233.60 |
| 2003-02-12 | 234.49 |
| 2003-02-13 | 234.44 |
| 2003-02-14 | 234.86 |
| 2003-02-17 | . |
| 2003-02-18 | 237.57 |
| 2003-02-19 | 237.68 |
| 2003-02-20 | 237.71 |
| 2003-02-21 | 236.41 |
| 2003-02-24 | 236.59 |
| 2003-02-25 | 233.03 |
| 2003-02-26 | 233.23 |
| 2003-02-27 | 232.71 |
| 2003-02-28 | 233.72 |
| 2003-03-03 | 235.55 |
| 2003-03-04 | 235.44 |
| 2003-03-05 | 235.33 |
| 2003-03-06 | 233.89 |
| 2003-03-07 | 231.45 |
| 2003-03-10 | 228.28 |
| 2003-03-11 | 226.05 |
| 2003-03-12 | 225.02 |
| 2003-03-13 | 224.99 |
| 2003-03-14 | 226.17 |
| 2003-03-17 | 224.94 |
| 2003-03-18 | 227.32 |
| 2003-03-19 | 227.56 |
| 2003-03-20 | 229.71 |
| 2003-03-21 | 229.84 |
| 2003-03-24 | 231.73 |
| 2003-03-25 | 231.48 |
| 2003-03-26 | 233.31 |
| 2003-03-27 | 233.52 |
| 2003-03-28 | 233.27 |
| 2003-03-31 | 231.76 |
| 2003-04-01 | 232.29 |
| 2003-04-02 | 233.49 |
| 2003-04-03 | 233.18 |
| 2003-04-04 | 234.16 |
| 2003-04-07 | 237.68 |
| 2003-04-08 | 237.11 |
| 2003-04-09 | 237.27 |
| 2003-04-10 | 238.48 |
| 2003-04-11 | 238.03 |
| 2003-04-14 | 238.39 |
| 2003-04-15 | 240.66 |
| 2003-04-16 | 242.78 |
| 2003-04-17 | 244.18 |
| 2003-04-18 | . |
| 2003-04-21 | 244.39 |
| 2003-04-22 | 244.98 |
| 2003-04-23 | 246.04 |
| 2003-04-24 | 245.94 |
| 2003-04-25 | 243.91 |
| 2003-04-28 | 244.33 |
| 2003-04-29 | 245.97 |
| 2003-04-30 | 250.13 |
| 2003-05-01 | 252.99 |
| 2003-05-02 | 253.52 |
| 2003-05-05 | 256.10 |
| 2003-05-06 | 259.73 |
| 2003-05-07 | 261.56 |
| 2003-05-08 | 260.73 |
| 2003-05-09 | 262.11 |
| 2003-05-12 | 264.53 |
| 2003-05-13 | 264.87 |
| 2003-05-14 | 266.21 |
| 2003-05-15 | 266.05 |
| 2003-05-16 | 268.15 |
| 2003-05-19 | 265.92 |
| 2003-05-20 | 265.96 |
| 2003-05-21 | 264.90 |
| 2003-05-22 | 266.18 |
| 2003-05-23 | 268.78 |
| 2003-05-26 | . |
| 2003-05-27 | 269.34 |
| 2003-05-28 | 269.51 |
| 2003-05-29 | 272.08 |
| 2003-05-30 | 271.97 |
| 2003-06-02 | 275.58 |
| 2003-06-03 | 274.64 |
| 2003-06-04 | 276.22 |
| 2003-06-05 | 281.06 |
| 2003-06-06 | 281.95 |
| 2003-06-09 | 282.40 |
| 2003-06-10 | 281.65 |
| 2003-06-11 | 284.24 |
| 2003-06-12 | 285.13 |
| 2003-06-13 | 286.23 |
| 2003-06-16 | 287.44 |
| 2003-06-17 | 289.11 |
| 2003-06-18 | 288.20 |
| 2003-06-19 | 287.01 |
| 2003-06-20 | 286.94 |
| 2003-06-23 | 285.90 |
| 2003-06-24 | 282.68 |
| 2003-06-25 | 285.69 |
| 2003-06-26 | 282.89 |
| 2003-06-27 | 284.98 |
| 2003-06-30 | 285.14 |
| 2003-07-01 | 287.78 |
| 2003-07-02 | 291.47 |
| 2003-07-03 | 291.87 |
| 2003-07-04 | . |
| 2003-07-07 | 294.03 |
| 2003-07-08 | 294.29 |
| 2003-07-09 | 294.96 |
| 2003-07-10 | 294.43 |
| 2003-07-11 | 292.56 |
| 2003-07-14 | 296.04 |
| 2003-07-15 | 295.24 |
| 2003-07-16 | 293.89 |
| 2003-07-17 | 289.91 |
| 2003-07-18 | 290.09 |
| 2003-07-21 | 291.49 |
| 2003-07-22 | 290.55 |
| 2003-07-23 | 294.12 |
| 2003-07-24 | 296.52 |
| 2003-07-25 | 297.69 |
| 2003-07-28 | 299.87 |
| 2003-07-29 | 299.79 |
| 2003-07-30 | 297.15 |
| 2003-07-31 | 295.90 |
| 2003-08-01 | 298.15 |
| 2003-08-04 | 297.74 |
| 2003-08-05 | 296.34 |
| 2003-08-06 | 294.38 |
| 2003-08-07 | 295.81 |
| 2003-08-08 | 295.85 |
| 2003-08-11 | 298.01 |
| 2003-08-12 | 299.76 |
| 2003-08-13 | 302.39 |
| 2003-08-14 | 303.84 |
| 2003-08-15 | 304.42 |
| 2003-08-18 | 306.41 |
| 2003-08-19 | 307.98 |
| 2003-08-20 | 310.43 |
| 2003-08-21 | 311.86 |
| 2003-08-22 | 311.19 |
| 2003-08-25 | 311.45 |
| 2003-08-26 | 310.64 |
| 2003-08-27 | 310.44 |
| 2003-08-28 | 310.90 |
| 2003-08-29 | 315.18 |
| 2003-09-01 | . |
| 2003-09-02 | 319.06 |
| 2003-09-03 | 321.69 |
| 2003-09-04 | 321.00 |
| 2003-09-05 | 322.01 |
| 2003-09-08 | 323.31 |
| 2003-09-09 | 325.23 |
| 2003-09-10 | 322.63 |
| 2003-09-11 | 321.30 |
| 2003-09-12 | 324.08 |
| 2003-09-15 | 324.66 |
| 2003-09-16 | 326.99 |
| 2003-09-17 | 329.10 |
| 2003-09-18 | 331.49 |
| 2003-09-19 | 334.86 |
| 2003-09-22 | 334.43 |
| 2003-09-23 | 334.94 |
| 2003-09-24 | 334.98 |
| 2003-09-25 | 332.21 |
| 2003-09-26 | 330.38 |
| 2003-09-29 | 331.07 |
| 2003-09-30 | 332.65 |
| 2003-10-01 | 335.83 |
| 2003-10-02 | 339.75 |
| 2003-10-03 | 342.17 |
| 2003-10-06 | 343.52 |
| 2003-10-07 | 346.19 |
| 2003-10-08 | 346.44 |
| 2003-10-09 | 348.37 |
| 2003-10-10 | 352.20 |
| 2003-10-13 | 352.17 |
| 2003-10-14 | 352.67 |
| 2003-10-15 | 353.71 |
| 2003-10-16 | 356.96 |
| 2003-10-17 | 357.21 |
| 2003-10-20 | 357.63 |
| 2003-10-21 | 357.86 |
| 2003-10-22 | 357.35 |
| 2003-10-23 | 348.31 |
| 2003-10-24 | 350.34 |
| 2003-10-27 | 352.86 |
| 2003-10-28 | 354.94 |
| 2003-10-29 | 358.00 |
| 2003-10-30 | 358.90 |
| 2003-10-31 | 356.18 |
| 2003-11-03 | 354.95 |
| 2003-11-04 | 359.47 |
| 2003-11-05 | 358.74 |
| 2003-11-06 | 355.87 |
| 2003-11-07 | 358.69 |
| 2003-11-10 | 359.91 |
| 2003-11-11 | 354.42 |
| 2003-11-12 | 355.45 |
| 2003-11-13 | 358.95 |
| 2003-11-14 | 358.33 |
| 2003-11-17 | 350.07 |
| 2003-11-18 | 351.57 |
| 2003-11-19 | 348.61 |
| 2003-11-20 | 349.26 |
| 2003-11-21 | 350.11 |
| 2003-11-24 | 348.92 |
| 2003-11-25 | 351.85 |
| 2003-11-26 | 356.59 |
| 2003-11-27 | . |
| 2003-11-28 | 358.17 |
| 2003-12-01 | 361.52 |
| 2003-12-02 | 364.32 |
| 2003-12-03 | 366.05 |
| 2003-12-04 | 365.72 |
| 2003-12-05 | 366.31 |
| 2003-12-08 | 365.50 |
| 2003-12-09 | 366.05 |
| 2003-12-10 | 363.06 |
| 2003-12-11 | 362.41 |
| 2003-12-12 | 366.18 |
| 2003-12-15 | 369.71 |
| 2003-12-16 | 367.63 |
| 2003-12-17 | 366.74 |
| 2003-12-18 | 366.83 |
| 2003-12-19 | 367.20 |
| 2003-12-22 | 368.82 |
| 2003-12-23 | 369.75 |
| 2003-12-24 | 371.49 |
| 2003-12-25 | . |
| 2003-12-26 | 373.10 |
| 2003-12-29 | 376.21 |
| 2003-12-30 | 379.77 |
| 2003-12-31 | 381.27 |
| 2004-01-01 | . |
| 2004-01-02 | 383.70 |
| 2004-01-05 | 390.47 |
| 2004-01-06 | 391.33 |
| 2004-01-07 | 391.13 |
| 2004-01-08 | 394.53 |
| 2004-01-09 | 397.63 |
| 2004-01-12 | 397.01 |
| 2004-01-13 | 397.51 |
| 2004-01-14 | 397.78 |
| 2004-01-15 | 395.45 |
| 2004-01-16 | 394.38 |
| 2004-01-19 | . |
| 2004-01-20 | 399.59 |
| 2004-01-21 | 400.82 |
| 2004-01-22 | 402.70 |
| 2004-01-23 | 402.94 |
| 2004-01-26 | 400.39 |
| 2004-01-27 | 402.51 |
| 2004-01-28 | 399.96 |
| 2004-01-29 | 393.02 |
| 2004-01-30 | 395.49 |
| 2004-02-02 | 396.69 |
| 2004-02-03 | 397.65 |
| 2004-02-04 | 394.12 |
| 2004-02-05 | 395.39 |
| 2004-02-06 | 399.25 |
| 2004-02-09 | 401.19 |
| 2004-02-10 | 402.13 |
| 2004-02-11 | 402.71 |
| 2004-02-12 | 406.77 |
| 2004-02-13 | 407.84 |
| 2004-02-16 | . |
| 2004-02-17 | 411.92 |
| 2004-02-18 | 411.93 |
| 2004-02-19 | 408.84 |
| 2004-02-20 | 404.57 |
| 2004-02-23 | 405.64 |
| 2004-02-24 | 404.95 |
| 2004-02-25 | 402.69 |
| 2004-02-26 | 401.57 |
| 2004-02-27 | 405.87 |
| 2004-03-01 | 411.22 |
| 2004-03-02 | 409.16 |
| 2004-03-03 | 406.01 |
| 2004-03-04 | 407.93 |
| 2004-03-05 | 412.48 |
| 2004-03-08 | 411.94 |
| 2004-03-09 | 413.16 |
| 2004-03-10 | 407.79 |
| 2004-03-11 | 403.76 |
| 2004-03-12 | 401.75 |
| 2004-03-15 | 401.82 |
| 2004-03-16 | 405.55 |
| 2004-03-17 | 409.45 |
| 2004-03-18 | 413.92 |
| 2004-03-19 | 413.52 |
| 2004-03-22 | 410.04 |
| 2004-03-23 | 409.19 |
| 2004-03-24 | 410.16 |
| 2004-03-25 | 412.89 |
| 2004-03-26 | 415.50 |
| 2004-03-29 | 419.30 |
| 2004-03-30 | 420.53 |
| 2004-03-31 | 426.54 |
| 2004-04-01 | 431.18 |
| 2004-04-02 | 430.52 |
| 2004-04-05 | 429.66 |
| 2004-04-06 | 429.51 |
| 2004-04-07 | 432.83 |
| 2004-04-08 | 432.04 |
| 2004-04-09 | . |
| 2004-04-12 | 432.88 |
| 2004-04-13 | 431.32 |
| 2004-04-14 | 425.70 |
| 2004-04-15 | 421.91 |
| 2004-04-16 | 426.36 |
| 2004-04-19 | 423.83 |
| 2004-04-20 | 424.70 |
| 2004-04-21 | 421.57 |
| 2004-04-22 | 421.26 |
| 2004-04-23 | 423.27 |
| 2004-04-26 | 425.00 |
| 2004-04-27 | 423.10 |
| 2004-04-28 | 419.87 |
| 2004-04-29 | 416.41 |
| 2004-04-30 | 413.18 |
| 2004-05-03 | 412.12 |
| 2004-05-04 | 416.11 |
| 2004-05-05 | 417.62 |
| 2004-05-06 | 411.57 |
| 2004-05-07 | 402.86 |
| 2004-05-10 | 382.47 |
| 2004-05-11 | 382.93 |
| 2004-05-12 | 389.68 |
| 2004-05-13 | 384.04 |
| 2004-05-14 | 381.08 |
| 2004-05-17 | 371.62 |
| 2004-05-18 | 374.95 |
| 2004-05-19 | 388.02 |
| 2004-05-20 | 385.80 |
| 2004-05-21 | 392.92 |
| 2004-05-24 | 394.10 |
| 2004-05-25 | 395.09 |
| 2004-05-26 | 398.80 |
| 2004-05-27 | 403.10 |
| 2004-05-28 | 405.53 |
| 2004-05-31 | . |
| 2004-06-01 | 406.95 |
| 2004-06-02 | 406.89 |
| 2004-06-03 | 401.91 |
| 2004-06-04 | 403.56 |
| 2004-06-07 | 411.03 |
| 2004-06-08 | 411.48 |
| 2004-06-09 | 410.37 |
| 2004-06-10 | 411.66 |
| 2004-06-11 | . |
| 2004-06-14 | 407.00 |
| 2004-06-15 | 407.44 |
| 2004-06-16 | 409.41 |
| 2004-06-17 | 411.31 |
| 2004-06-18 | 411.47 |
| 2004-06-21 | 413.29 |
| 2004-06-22 | 411.85 |
| 2004-06-23 | 412.45 |
| 2004-06-24 | 418.97 |
| 2004-06-25 | 418.45 |
| 2004-06-28 | 422.32 |
| 2004-06-29 | 420.82 |
| 2004-06-30 | 422.78 |
| 2004-07-01 | 424.85 |
| 2004-07-02 | 424.57 |
| 2004-07-05 | . |
| 2004-07-06 | 419.18 |
| 2004-07-07 | 421.11 |
| 2004-07-08 | 419.82 |
| 2004-07-09 | 422.26 |
| 2004-07-12 | 424.87 |
| 2004-07-13 | 422.27 |
| 2004-07-14 | 419.45 |
| 2004-07-15 | 416.58 |
| 2004-07-16 | 421.28 |
| 2004-07-19 | 421.29 |
| 2004-07-20 | 417.81 |
| 2004-07-21 | 416.08 |
| 2004-07-22 | 414.48 |
| 2004-07-23 | 410.82 |
| 2004-07-26 | 407.75 |
| 2004-07-27 | 402.62 |
| 2004-07-28 | 403.98 |
| 2004-07-29 | 402.81 |
| 2004-07-30 | 406.38 |
| 2004-08-02 | 406.43 |
| 2004-08-03 | 406.11 |
| 2004-08-04 | 402.32 |
| 2004-08-05 | 403.27 |
| 2004-08-06 | 405.09 |
| 2004-08-09 | 401.68 |
| 2004-08-10 | 403.51 |
| 2004-08-11 | 401.54 |
| 2004-08-12 | 401.12 |
| 2004-08-13 | 401.45 |
| 2004-08-16 | 400.39 |
| 2004-08-17 | 401.59 |
| 2004-08-18 | 401.78 |
| 2004-08-19 | 407.04 |
| 2004-08-20 | 407.73 |
| 2004-08-23 | 407.87 |
| 2004-08-24 | 406.23 |
| 2004-08-25 | 407.22 |
| 2004-08-26 | 409.34 |
| 2004-08-27 | 410.46 |
| 2004-08-30 | 409.82 |
| 2004-08-31 | 410.88 |
| 2004-09-01 | 414.42 |
| 2004-09-02 | 415.86 |
| 2004-09-03 | 412.08 |
| 2004-09-06 | . |
| 2004-09-07 | 416.69 |
| 2004-09-08 | 417.84 |
| 2004-09-09 | 416.22 |
| 2004-09-10 | 419.04 |
| 2004-09-13 | 419.75 |
| 2004-09-14 | 422.09 |
| 2004-09-15 | 417.34 |
| 2004-09-16 | 418.76 |
| 2004-09-17 | 417.96 |
| 2004-09-20 | 418.27 |
| 2004-09-21 | 419.89 |
| 2004-09-22 | 418.57 |
| 2004-09-23 | 419.48 |
| 2004-09-24 | 417.74 |
| 2004-09-27 | 416.72 |
| 2004-09-28 | 416.52 |
| 2004-09-29 | 418.07 |
| 2004-09-30 | 422.85 |
| 2004-10-01 | 425.95 |
| 2004-10-04 | 428.23 |
| 2004-10-05 | 429.65 |
| 2004-10-06 | 430.66 |
| 2004-10-07 | 431.33 |
| 2004-10-08 | 434.91 |
| 2004-10-11 | 435.21 |
| 2004-10-12 | 430.11 |
| 2004-10-13 | 428.04 |
| 2004-10-14 | 426.78 |
| 2004-10-15 | 428.39 |
| 2004-10-18 | 427.37 |
| 2004-10-19 | 430.73 |
| 2004-10-20 | 429.62 |
| 2004-10-21 | 430.64 |
| 2004-10-22 | 432.19 |
| 2004-10-25 | 431.65 |
| 2004-10-26 | 431.65 |
| 2004-10-27 | 433.43 |
| 2004-10-28 | 435.63 |
| 2004-10-29 | 435.58 |
| 2004-11-01 | 435.17 |
| 2004-11-02 | 438.05 |
| 2004-11-03 | 442.31 |
| 2004-11-04 | 444.96 |
| 2004-11-05 | 449.25 |
| 2004-11-08 | 448.61 |
| 2004-11-09 | 448.51 |
| 2004-11-10 | 448.04 |
| 2004-11-11 | 447.96 |
| 2004-11-12 | 453.01 |
| 2004-11-15 | 455.87 |
| 2004-11-16 | 455.74 |
| 2004-11-17 | 459.63 |
| 2004-11-18 | 458.53 |
| 2004-11-19 | 461.44 |
| 2004-11-22 | 457.75 |
| 2004-11-23 | 459.72 |
| 2004-11-24 | 463.53 |
| 2004-11-25 | . |
| 2004-11-26 | 465.84 |
| 2004-11-29 | 468.40 |
| 2004-11-30 | 467.86 |
| 2004-12-01 | 467.78 |
| 2004-12-02 | 469.45 |
| 2004-12-03 | 472.00 |
| 2004-12-06 | 472.33 |
| 2004-12-07 | 470.72 |
| 2004-12-08 | 463.13 |
| 2004-12-09 | 460.21 |
| 2004-12-10 | 458.46 |
| 2004-12-13 | 461.80 |
| 2004-12-14 | 462.47 |
| 2004-12-15 | 469.20 |
| 2004-12-16 | 467.89 |
| 2004-12-17 | 469.25 |
| 2004-12-20 | 474.25 |
| 2004-12-21 | 473.83 |
| 2004-12-22 | 476.27 |
| 2004-12-23 | 479.01 |
| 2004-12-24 | . |
| 2004-12-27 | 484.54 |
| 2004-12-28 | 485.39 |
| 2004-12-29 | 484.93 |
| 2004-12-30 | 490.21 |
| 2004-12-31 | 492.07 |
| 2005-01-03 | 490.15 |
| 2005-01-04 | 485.79 |
| 2005-01-05 | 483.24 |
| 2005-01-06 | 480.61 |
| 2005-01-07 | 481.50 |
| 2005-01-10 | 483.70 |
| 2005-01-11 | 487.58 |
| 2005-01-12 | 491.23 |
| 2005-01-13 | 491.07 |
| 2005-01-14 | 490.36 |
| 2005-01-17 | . |
| 2005-01-18 | 492.53 |
| 2005-01-19 | 494.68 |
| 2005-01-20 | 490.07 |
| 2005-01-21 | 491.68 |
| 2005-01-24 | 494.24 |
| 2005-01-25 | 491.55 |
| 2005-01-26 | 497.67 |
| 2005-01-27 | 497.17 |
#2005-01-28| 496.69
#2005-01-31| 500.62
#2005-02-01| 500.71
#2005-02-02| 504.64
#2005-02-03| 503.11
#2005-02-04| 505.38
#2005-02-07| 505.14
#2005-02-08| 501.76
#2005-02-09| 502.40
#2005-02-10| 504.77
#2005-02-11| 505.89
#2005-02-14| 510.82
#2005-02-15| 511.64
#2005-02-16| 508.65
#2005-02-17| 510.49
#2005-02-18| 510.90
#2005-02-21| .
#2005-02-22| 514.22
#2005-02-23| 510.20
#2005-02-24| 512.09
#2005-02-25| 516.08
#2005-02-28| 522.53
#2005-03-01| 522.50
#2005-03-02| 521.47
#2005-03-03| 522.51
#2005-03-04| 527.60
#2005-03-07| 526.90
#2005-03-08| 530.07
#2005-03-09| 531.64
#2005-03-10| 529.89
#2005-03-11| 533.61
#2005-03-14| 529.61
#2005-03-15| 528.97
#2005-03-16| 530.71
#2005-03-17| 528.03
#2005-03-18| 528.10
#2005-03-21| 525.25
#2005-03-22| 525.17
#2005-03-23| 515.08
#2005-03-24| 513.64
#2005-03-25| .
#2005-03-28| 511.88
#2005-03-29| 507.24
#2005-03-30| 506.40
#2005-03-31| 513.51
#2005-04-01| 515.05
#2005-04-04| 509.61
#2005-04-05| 510.95
#2005-04-06| 512.43
#2005-04-07| 514.88
#2005-04-08| 515.64
#2005-04-11| 516.82
#2005-04-12| 513.03
#2005-04-13| 515.81
#2005-04-14| 509.12
#2005-04-15| 505.21
#2005-04-18| 493.12
#2005-04-19| 500.75
#2005-04-20| 503.31
#2005-04-21| 501.51
#2005-04-22| 507.55
#2005-04-25| 506.87
#2005-04-26| 505.45
#2005-04-27| 502.00
#2005-04-28| 499.43
#2005-04-29| 500.66
#2005-05-02| 500.22
#2005-05-03| 501.01
#2005-05-04| 504.15
#2005-05-05| 505.63
#2005-05-06| 506.74
#2005-05-09| 506.29
#2005-05-10| 505.85
#2005-05-11| 503.50
#2005-05-12| 500.35
#2005-05-13| 496.56
#2005-05-16| 492.07
#2005-05-17| 489.09
#2005-05-18| 490.64
#2005-05-19| 494.38
#2005-05-20| 492.53
#2005-05-23| 495.87
#2005-05-24| 496.61
#2005-05-25| 493.83
#2005-05-26| 493.95
#2005-05-27| 496.69
#2005-05-30| .
#2005-05-31| 499.79
#2005-06-01| 499.79
#2005-06-02| 500.56
#2005-06-03| 503.63
#2005-06-06| 506.05
#2005-06-07| 507.05
#2005-06-08| 509.62
#2005-06-09| 504.79
#2005-06-10| 506.11
#2005-06-13| 503.84
#2005-06-14| 504.70
#2005-06-15| 508.03
#2005-06-16| 510.39
#2005-06-17| 515.22
#2005-06-20| 513.47
#2005-06-21| 515.30
#2005-06-22| 515.74
#2005-06-23| 515.47
#2005-06-24| 514.36
#2005-06-27| 512.41
#2005-06-28| 513.05
#2005-06-29| 513.25
#2005-06-30| 512.89
#2005-07-01| 510.30
#2005-07-04| .
#2005-07-05| 509.25
#2005-07-06| 511.81
#2005-07-07| 508.22
#2005-07-08| 510.38
#2005-07-11| 516.97
#2005-07-12| 521.72
#2005-07-13| 519.10
#2005-07-14| 520.70
#2005-07-15| 519.46
#2005-07-18| 520.68
#2005-07-19| 518.28
#2005-07-20| 518.94
#2005-07-21| 526.94
#2005-07-22| 527.04
#2005-07-25| 526.76
#2005-07-26| 524.60
#2005-07-27| 527.37
#2005-07-28| 529.71
#2005-07-29| 532.78
#2005-08-01| 535.44
#2005-08-02| 538.10
#2005-08-03| 540.44
#2005-08-04| 539.86
#2005-08-05| 534.71
#2005-08-08| 536.45
#2005-08-09| 538.95
#2005-08-10| 546.18
#2005-08-11| 550.11
#2005-08-12| 550.82
#2005-08-15| 549.63
#2005-08-16| 550.53
#2005-08-17| 548.04
#2005-08-18| 542.78
#2005-08-19| 542.59
#2005-08-22| 549.48
#2005-08-23| 548.24
#2005-08-24| 547.00
#2005-08-25| 547.30
#2005-08-26| 549.72
#2005-08-29| 544.12
#2005-08-30| 543.34
#2005-08-31| 547.94
#2005-09-01| 557.79
#2005-09-02| 560.77
#2005-09-05| .
#2005-09-06| 561.33
#2005-09-07| 561.48
#2005-09-08| 559.67
#2005-09-09| 564.67
#2005-09-12| 564.61
#2005-09-13| 562.55
#2005-09-14| 565.43
#2005-09-15| 565.33
#2005-09-16| 565.59
#2005-09-19| 565.94
#2005-09-20| 569.36
#2005-09-21| 569.70
#2005-09-22| 564.85
#2005-09-23| 561.72
#2005-09-26| 566.55
#2005-09-27| 563.71
#2005-09-28| 567.50
#2005-09-29| 571.85
#2005-09-30| 572.98
#2005-10-03| 570.31
#2005-10-04| 572.62
#2005-10-05| 568.33
#2005-10-06| 562.45
#2005-10-07| 562.03
#2005-10-10| 561.27
#2005-10-11| 563.58
#2005-10-12| 563.17
#2005-10-13| 555.12
#2005-10-14| 557.00
#2005-10-17| 554.66
#2005-10-18| 548.93
#2005-10-19| 542.60
#2005-10-20| 544.22
#2005-10-21| 543.49
#2005-10-24| 544.76
#2005-10-25| 551.29
#2005-10-26| 552.07
#2005-10-27| 552.60
#2005-10-28| 550.21
#2005-10-31| 554.84
#2005-11-01| 558.24
#2005-11-02| 560.79
#2005-11-03| 562.22
#2005-11-04| 559.00
#2005-11-07| 559.68
#2005-11-08| 559.95
#2005-11-09| 558.93
#2005-11-10| 557.99
#2005-11-11| 560.67
#2005-11-14| 557.45
#2005-11-15| 554.06
#2005-11-16| 554.41
#2005-11-17| 560.59
#2005-11-18| 562.10
#2005-11-21| 564.09
#2005-11-22| 563.92
#2005-11-23| 568.73
#2005-11-24| .
#2005-11-25| 568.42
#2005-11-28| 572.08
#2005-11-29| 572.62
#2005-11-30| 574.50
#2005-12-01| 577.41
#2005-12-02| 581.83
#2005-12-05| 586.87
#2005-12-06| 587.00
#2005-12-07| 587.45
#2005-12-08| 586.13
#2005-12-09| 589.61
#2005-12-12| 597.74
#2005-12-13| 598.76
#2005-12-14| 603.68
#2005-12-15| 602.27
#2005-12-16| 604.78
#2005-12-19| 605.01
#2005-12-20| 604.92
#2005-12-21| 606.53
#2005-12-22| 609.09
#2005-12-23| 610.79
#2005-12-26| .
#2005-12-27| 610.96
#2005-12-28| 615.32
#2005-12-29| 617.67
#2005-12-30| 615.53
#2006-01-02| .
#2006-01-03| 626.93
#2006-01-04| 637.02
#2006-01-05| 640.27
#2006-01-06| 647.44
#2006-01-09| 649.12
#2006-01-10| 646.20
#2006-01-11| 649.85
#2006-01-12| 653.64
#2006-01-13| 654.84
#2006-01-16| .
#2006-01-17| 643.53
#2006-01-18| 629.00
#2006-01-19| 643.00
#2006-01-20| 641.72
#2006-01-23| 636.33
#2006-01-24| 642.99
#2006-01-25| 647.45
#2006-01-26| 651.47
#2006-01-27| 656.87
#2006-01-30| 657.10
#2006-01-31| 660.32
#2006-02-01| 659.48
#2006-02-02| 659.55
#2006-02-03| 655.23
#2006-02-06| 660.31
#2006-02-07| 660.20
#2006-02-08| 651.79
#2006-02-09| 655.12
#2006-02-10| 651.99
#2006-02-13| 640.52
#2006-02-14| 642.01
#2006-02-15| 642.14
#2006-02-16| 640.68
#2006-02-17| 637.38
#2006-02-20| .
#2006-02-21| 638.96
#2006-02-22| 639.66
#2006-02-23| 649.62
#2006-02-24| 652.90
#2006-02-27| 655.24
#2006-02-28| 655.07
#2006-03-01| 654.22
#2006-03-02| 654.36
#2006-03-03| 650.89
#2006-03-06| 652.01
#2006-03-07| 642.48
#2006-03-08| 636.86
#2006-03-09| 644.79
#2006-03-10| 644.27
#2006-03-13| 652.52
#2006-03-14| 658.08
#2006-03-15| 661.19
#2006-03-16| 663.22
#2006-03-17| 668.41
#2006-03-20| 671.65
#2006-03-21| 667.74
#2006-03-22| 670.44
#2006-03-23| 667.34
#2006-03-24| 669.86
#2006-03-27| 674.34
#2006-03-28| 675.63
#2006-03-29| 675.25
#2006-03-30| 684.52
#2006-03-31| 683.41
#2006-04-03| 690.37
#2006-04-04| 695.45
#2006-04-05| 695.81
#2006-04-06| 700.96
#2006-04-07| 698.88
#2006-04-10| 697.88
#2006-04-11| 695.38
#2006-04-12| 691.15
#2006-04-13| 691.72
#2006-04-14| .
#2006-04-17| 695.64
#2006-04-18| 700.26
#2006-04-19| 705.30
#2006-04-20| 704.00
#2006-04-21| 707.66
#2006-04-24| 706.73
#2006-04-25| 710.47
#2006-04-26| 714.45
#2006-04-27| 717.03
#2006-04-28| 717.77
#2006-05-01| 722.77
#2006-05-02| 727.48
#2006-05-03| 727.06
#2006-05-04| 729.80
#2006-05-05| 736.43
#2006-05-08| 743.15
#2006-05-09| 745.07
#2006-05-10| 744.65
#2006-05-11| 742.48
#2006-05-12| 733.79
#2006-05-15| 716.89
#2006-05-16| 710.32
#2006-05-17| 707.37
#2006-05-18| 693.12
#2006-05-19| 688.46
#2006-05-22| 671.31
#2006-05-23| 677.08
#2006-05-24| 669.35
#2006-05-25| 673.18
#2006-05-26| 681.77
#2006-05-29| .
#2006-05-30| 682.64
#2006-05-31| 677.96
#2006-06-01| 674.61
#2006-06-02| 683.31
#2006-06-05| 679.22
#2006-06-06| 660.37
#2006-06-07| 651.25
#2006-06-08| 626.91
#2006-06-09| 636.83
#2006-06-12| 634.20
#2006-06-13| 613.32
#2006-06-14| 616.76
#2006-06-15| 630.81
#2006-06-16| 638.64
#2006-06-19| 635.79
#2006-06-20| 632.72
#2006-06-21| 633.19
#2006-06-22| 637.93
#2006-06-23| 635.33
#2006-06-26| 635.33
#2006-06-27| 637.42
#2006-06-28| 632.11
#2006-06-29| 639.24
#2006-06-30| 658.76
#2006-07-03| 662.76
#2006-07-04| .
#2006-07-05| 657.30
#2006-07-06| 659.75
#2006-07-07| 662.15
#2006-07-10| 660.29
#2006-07-11| 657.41
#2006-07-12| 651.19
#2006-07-13| 644.83
#2006-07-14| 634.69
#2006-07-17| 624.66
#2006-07-18| 615.66
#2006-07-19| 620.17
#2006-07-20| 632.11
#2006-07-21| 628.77
#2006-07-24| 627.13
#2006-07-25| 631.26
#2006-07-26| 630.99
#2006-07-27| 641.67
#2006-07-28| 646.16
#2006-07-31| 652.07
#2006-08-01| 649.24
#2006-08-02| 656.14
#2006-08-03| 653.31
#2006-08-04| 658.61
#2006-08-07| 652.30
#2006-08-08| 654.69
#2006-08-09| 657.78
#2006-08-10| 654.03
#2006-08-11| 653.89
#2006-08-14| 655.38
#2006-08-15| 659.13
#2006-08-16| 667.23
#2006-08-17| 669.05
#2006-08-18| 668.85
#2006-08-21| 669.33
#2006-08-22| 669.16
#2006-08-23| 669.04
#2006-08-24| 666.63
#2006-08-25| 664.91
#2006-08-28| 662.80
#2006-08-29| 665.49
#2006-08-30| 668.36
#2006-08-31| 671.29
#2006-09-01| 674.01
#2006-09-04| .
#2006-09-05| 681.92
#2006-09-06| 677.93
#2006-09-07| 670.87
#2006-09-08| 670.02
#2006-09-11| 661.40
#2006-09-12| 660.91
#2006-09-13| 661.69
#2006-09-14| 665.44
#2006-09-15| 664.17
#2006-09-18| 667.04
#2006-09-19| 667.99
#2006-09-20| 665.95
#2006-09-21| 669.50
#2006-09-22| 667.12
#2006-09-25| 664.58
#2006-09-26| 664.21
#2006-09-27| 671.50
#2006-09-28| 673.56
#2006-09-29| 674.52
#2006-10-02| 677.43
#2006-10-03| 673.95
#2006-10-04| 669.69
#2006-10-05| 677.80
#2006-10-06| 672.66
#2006-10-09| 671.96
#2006-10-10| 670.51
#2006-10-11| 666.72
#2006-10-12| 669.16
#2006-10-13| 674.05
#2006-10-16| 680.83
#2006-10-17| 679.11
#2006-10-18| 681.86
#2006-10-19| 687.53
#2006-10-20| 689.65
#2006-10-23| 689.66
#2006-10-24| 690.24
#2006-10-25| 693.25
#2006-10-26| 698.17
#2006-10-27| 699.15
#2006-10-30| 695.02
#2006-10-31| 700.10
#2006-11-01| 700.67
#2006-11-02| 699.06
#2006-11-03| 699.23
#2006-11-06| 701.42
#2006-11-07| 707.42
#2006-11-08| 701.42
#2006-11-09| 701.83
#2006-11-10| 704.15
#2006-11-13| 699.39
#2006-11-14| 705.27
#2006-11-15| 706.18
#2006-11-16| 706.25
#2006-11-17| 704.55
#2006-11-20| 696.48
#2006-11-21| 699.75
#2006-11-22| 711.65
#2006-11-23| .
#2006-11-24| 716.06
#2006-11-27| 716.91
#2006-11-28| 714.59
#2006-11-29| 723.89
#2006-11-30| 732.09
#2006-12-01| 735.78
#2006-12-04| 737.65
#2006-12-05| 739.33
#2006-12-06| 743.11
#2006-12-07| 744.00
#2006-12-08| 743.07
#2006-12-11| 740.90
#2006-12-12| 739.58
#2006-12-13| 741.48
#2006-12-14| 744.46
#2006-12-15| 745.39
#2006-12-18| 745.09
#2006-12-19| 741.23
#2006-12-20| 747.99
#2006-12-21| 746.84
#2006-12-22| 746.57
#2006-12-25| .
#2006-12-26| 746.45
#2006-12-27| 750.85
#2006-12-28| 752.84
#2006-12-29| 755.56
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 759.42
#2007-01-04| 754.36
#2007-01-05| 749.21
#2007-01-08| 749.44
#2007-01-09| 750.70
#2007-01-10| 743.10
#2007-01-11| 744.17
#2007-01-12| 752.68
#2007-01-15| .
#2007-01-16| 760.65
#2007-01-17| 762.98
#2007-01-18| 764.83
#2007-01-19| 766.54
#2007-01-22| 769.76
#2007-01-23| 771.15
#2007-01-24| 772.86
#2007-01-25| 771.12
#2007-01-26| 766.80
#2007-01-29| 767.46
#2007-01-30| 768.91
#2007-01-31| 769.56
#2007-02-01| 778.25
#2007-02-02| 779.47
#2007-02-05| 780.48
#2007-02-06| 785.00
#2007-02-07| 786.73
#2007-02-08| 784.13
#2007-02-09| 786.00
#2007-02-12| 782.03
#2007-02-13| 785.96
#2007-02-14| 795.48
#2007-02-15| 801.79
#2007-02-16| 802.34
#2007-02-19| .
#2007-02-20| 804.23
#2007-02-21| 803.73
#2007-02-22| 807.25
#2007-02-23| 811.59
#2007-02-26| 815.69
#2007-02-27| 801.88
#2007-02-28| 786.83
#2007-03-01| 782.26
#2007-03-02| 780.17
#2007-03-05| 754.03
#2007-03-06| 767.61
#2007-03-07| 773.08
#2007-03-08| 782.46
#2007-03-09| 783.58
#2007-03-12| 791.02
#2007-03-13| 787.07
#2007-03-14| 771.09
#2007-03-15| 779.87
#2007-03-16| 781.53
#2007-03-19| 786.83
#2007-03-20| 792.00
#2007-03-21| 796.36
#2007-03-22| 805.95
#2007-03-23| 806.28
#2007-03-26| 808.62
#2007-03-27| 807.38
#2007-03-28| 806.78
#2007-03-29| 807.65
#2007-03-30| 810.94
#2007-04-02| 810.45
#2007-04-03| 814.45
#2007-04-04| 821.40
#2007-04-05| 825.29
#2007-04-06| .
#2007-04-09| 826.12
#2007-04-10| 832.22
#2007-04-11| 832.67
#2007-04-12| 833.91
#2007-04-13| 833.87
#2007-04-16| 840.87
#2007-04-17| 840.99
#2007-04-18| 845.89
#2007-04-19| 839.12
#2007-04-20| 843.77
#2007-04-23| 844.66
#2007-04-24| 844.55
#2007-04-25| 847.41
#2007-04-26| 846.84
#2007-04-27| 848.83
#2007-04-30| 848.68
#2007-05-01| 845.74
#2007-05-02| 849.41
#2007-05-03| 849.62
#2007-05-04| 854.69
#2007-05-07| 861.55
#2007-05-08| 855.93
#2007-05-09| 858.96
#2007-05-10| 856.64
#2007-05-11| 854.88
#2007-05-14| 857.00
#2007-05-15| 855.43
#2007-05-16| 854.23
#2007-05-17| 853.21
#2007-05-18| 853.14
#2007-05-21| 855.87
#2007-05-22| 860.91
#2007-05-23| 865.97
#2007-05-24| 859.18
#2007-05-25| 857.62
#2007-05-28| .
#2007-05-29| 864.92
#2007-05-30| 860.23
#2007-05-31| 871.22
#2007-06-01| 875.69
#2007-06-04| 879.84
#2007-06-05| 880.83
#2007-06-06| 875.26
#2007-06-07| 868.14
#2007-06-08| 860.06
#2007-06-11| 863.19
#2007-06-12| 859.59
#2007-06-13| 856.94
#2007-06-14| 864.63
#2007-06-15| 871.88
#2007-06-18| 875.54
#2007-06-19| 876.14
#2007-06-20| 878.39
#2007-06-21| 875.94
#2007-06-22| 875.97
#2007-06-25| 871.65
#2007-06-26| 869.94
#2007-06-27| 864.33
#2007-06-28| 873.65
#2007-06-29| 879.01
#2007-07-02| 888.73
#2007-07-03| 893.70
#2007-07-04| .
#2007-07-05| 897.05
#2007-07-06| 900.25
#2007-07-09| 905.83
#2007-07-10| 907.45
#2007-07-11| 905.46
#2007-07-12| 909.70
#2007-07-13| 915.26
#2007-07-16| 915.42
#2007-07-17| 915.47
#2007-07-18| 912.91
#2007-07-19| 918.07
#2007-07-20| 921.03
#2007-07-23| 920.29
#2007-07-24| 919.38
#2007-07-25| 911.40
#2007-07-26| 898.20
#2007-07-27| 881.55
#2007-07-30| 884.41
#2007-07-31| 894.41
#2007-08-01| 876.63
#2007-08-02| 876.98
#2007-08-03| 878.53
#2007-08-06| 868.37
#2007-08-07| 865.88
#2007-08-08| 875.51
#2007-08-09| 869.78
#2007-08-10| 848.25
#2007-08-13| 850.78
#2007-08-14| 844.65
#2007-08-15| 825.61
#2007-08-16| 795.55
#2007-08-17| 787.49
#2007-08-20| 803.94
#2007-08-21| 806.30
#2007-08-22| 816.20
#2007-08-23| 828.92
#2007-08-24| 832.90
#2007-08-27| 839.89
#2007-08-28| 834.92
#2007-08-29| 830.99
#2007-08-30| 837.09
#2007-08-31| 851.14
#2007-09-03| .
#2007-09-04| 856.19
#2007-09-05| 850.47
#2007-09-06| 852.70
#2007-09-07| 853.58
#2007-09-10| 843.96
#2007-09-11| 850.42
#2007-09-12| 852.11
#2007-09-13| 849.91
#2007-09-14| 849.43
#2007-09-17| 842.95
#2007-09-18| 839.95
#2007-09-19| 858.30
#2007-09-20| 863.69
#2007-09-21| 863.94
#2007-09-24| 867.74
#2007-09-25| 866.80
#2007-09-26| 871.26
#2007-09-27| 882.43
#2007-09-28| 889.30
#2007-10-01| 893.35
#2007-10-02| 897.26
#2007-10-03| 898.23
#2007-10-04| 898.05
#2007-10-05| 904.83
#2007-10-08| 900.90
#2007-10-09| 906.09
#2007-10-10| 910.63
#2007-10-11| 917.97
#2007-10-12| 912.35
#2007-10-15| 913.73
#2007-10-16| 903.02
#2007-10-17| 905.10
#2007-10-18| 910.48
#2007-10-19| 904.80
#2007-10-22| 886.92
#2007-10-23| 900.57
#2007-10-24| 898.79
#2007-10-25| 905.30
#2007-10-26| 914.20
#2007-10-29| 922.90
#2007-10-30| 921.66
#2007-10-31| 932.41
#2007-11-01| 928.23
#2007-11-02| 921.63
#2007-11-05| 912.24
#2007-11-06| 918.87
#2007-11-07| 916.78
#2007-11-08| 903.26
#2007-11-09| 895.95
#2007-11-12| 875.19
#2007-11-13| 876.68
#2007-11-14| 889.82
#2007-11-15| 879.52
#2007-11-16| 871.34
#2007-11-19| 858.12
#2007-11-20| 858.80
#2007-11-21| 841.35
#2007-11-22| .
#2007-11-23| 844.20
#2007-11-26| 849.88
#2007-11-27| 845.23
#2007-11-28| 848.39
#2007-11-29| 857.84
#2007-11-30| 863.87
#2007-12-03| 865.92
#2007-12-04| 861.01
#2007-12-05| 862.97
#2007-12-06| 865.60
#2007-12-07| 871.07
#2007-12-10| 871.70
#2007-12-11| 872.75
#2007-12-12| 870.72
#2007-12-13| 854.58
#2007-12-14| 844.20
#2007-12-17| 819.97
#2007-12-18| 818.81
#2007-12-19| 817.56
#2007-12-20| 814.98
#2007-12-21| 822.60
#2007-12-24| 827.35
#2007-12-25| .
#2007-12-26| 836.91
#2007-12-27| 841.03
#2007-12-28| 845.95
#2007-12-31| 850.57
#2008-01-01| .
#2008-01-02| 855.56
#2008-01-03| 852.99
#2008-01-04| 840.97
#2008-01-07| 826.15
#2008-01-08| 824.43
#2008-01-09| 816.80
#2008-01-10| 809.70
#2008-01-11| 804.20
#2008-01-14| 809.89
#2008-01-15| 794.23
#2008-01-16| 769.42
#2008-01-17| 773.75
#2008-01-18| 769.44
#2008-01-21| .
#2008-01-22| 716.00
#2008-01-23| 721.30
#2008-01-24| 741.62
#2008-01-25| 759.19
#2008-01-28| 749.86
#2008-01-29| 760.77
#2008-01-30| 756.74
#2008-01-31| 763.61
#2008-02-01| 774.23
#2008-02-04| 784.75
#2008-02-05| 770.19
#2008-02-06| 759.79
#2008-02-07| 752.44
#2008-02-08| 751.71
#2008-02-11| 747.73
#2008-02-12| 754.35
#2008-02-13| 753.59
#2008-02-14| 768.63
#2008-02-15| 768.67
#2008-02-18| .
#2008-02-19| 779.81
#2008-02-20| 766.98
#2008-02-21| 780.12
#2008-02-22| 778.93
#2008-02-25| 787.57
#2008-02-26| 791.50
#2008-02-27| 804.28
#2008-02-28| 804.64
#2008-02-29| 799.53
#2008-03-03| 784.51
#2008-03-04| 780.73
#2008-03-05| 781.64
#2008-03-06| 787.34
#2008-03-07| 773.12
#2008-03-10| 758.78
#2008-03-11| 763.18
#2008-03-12| 774.58
#2008-03-13| 767.27
#2008-03-14| 761.48
#2008-03-17| 744.19
#2008-03-18| 748.75
#2008-03-19| 745.31
#2008-03-20| 736.45
#2008-03-21| .
#2008-03-24| 742.52
#2008-03-25| 763.87
#2008-03-26| 771.87
#2008-03-27| 776.13
#2008-03-28| 779.21
#2008-03-31| 778.57
#2008-04-01| 776.73
#2008-04-02| 787.46
#2008-04-03| 789.36
#2008-04-04| 792.45
#2008-04-07| 798.25
#2008-04-08| 790.85
#2008-04-09| 787.93
#2008-04-10| 786.23
#2008-04-11| 788.91
#2008-04-14| 781.11
#2008-04-15| 783.69
#2008-04-16| 797.02
#2008-04-17| 797.76
#2008-04-18| 795.61
#2008-04-21| 803.76
#2008-04-22| 802.65
#2008-04-23| 801.13
#2008-04-24| 794.21
#2008-04-25| 799.37
#2008-04-28| 803.81
#2008-04-29| 800.76
#2008-04-30| 804.10
#2008-05-01| 799.64
#2008-05-02| 809.06
#2008-05-05| 813.42
#2008-05-06| 816.87
#2008-05-07| 815.67
#2008-05-08| 818.88
#2008-05-09| 812.71
#2008-05-12| 814.80
#2008-05-13| 814.40
#2008-05-14| 815.67
#2008-05-15| 822.88
#2008-05-16| 830.39
#2008-05-19| 833.07
#2008-05-20| 830.35
#2008-05-21| 829.71
#2008-05-22| 827.99
#2008-05-23| 825.48
#2008-05-26| .
#2008-05-27| 813.69
#2008-05-28| 810.18
#2008-05-29| 812.77
#2008-05-30| 816.82
#2008-06-02| 816.46
#2008-06-03| 810.33
#2008-06-04| 809.41
#2008-06-05| 810.42
#2008-06-06| 812.28
#2008-06-09| 800.19
#2008-06-10| 781.85
#2008-06-11| 778.92
#2008-06-12| 767.98
#2008-06-13| 767.81
#2008-06-16| 774.77
#2008-06-17| 780.00
#2008-06-18| 777.28
#2008-06-19| 767.74
#2008-06-20| 763.01
#2008-06-23| 752.80
#2008-06-24| 749.77
#2008-06-25| 753.35
#2008-06-26| 752.19
#2008-06-27| 745.14
#2008-06-30| 742.24
#2008-07-01| 732.42
#2008-07-02| 724.48
#2008-07-03| 714.20
#2008-07-04| .
#2008-07-07| 713.26
#2008-07-08| 700.69
#2008-07-09| 707.82
#2008-07-10| 706.04
#2008-07-11| 705.53
#2008-07-14| 703.96
#2008-07-15| 695.88
#2008-07-16| 690.76
#2008-07-17| 701.47
#2008-07-18| 699.31
#2008-07-21| 707.14
#2008-07-22| 708.78
#2008-07-23| 715.78
#2008-07-24| 714.82
#2008-07-25| 707.08
#2008-07-28| 706.57
#2008-07-29| 697.88
#2008-07-30| 708.15
#2008-07-31| 708.62
#2008-08-01| 701.79
#2008-08-04| 693.95
#2008-08-05| 690.27
#2008-08-06| 697.67
#2008-08-07| 692.32
#2008-08-08| 684.63
#2008-08-11| 688.56
#2008-08-12| 681.84
#2008-08-13| 674.56
#2008-08-14| 674.72
#2008-08-15| 671.48
#2008-08-18| 671.31
#2008-08-19| 660.54
#2008-08-20| 663.57
#2008-08-21| 667.11
#2008-08-22| 664.90
#2008-08-25| 666.45
#2008-08-26| 661.10
#2008-08-27| 663.16
#2008-08-28| 666.34
#2008-08-29| 675.90
#2008-09-01| .
#2008-09-02| 659.59
#2008-09-03| 654.58
#2008-09-04| 643.51
#2008-09-05| 632.38
#2008-09-08| 643.16
#2008-09-09| 630.14
#2008-09-10| 625.02
#2008-09-11| 612.64
#2008-09-12| 624.17
#2008-09-15| 612.74
#2008-09-16| 593.91
#2008-09-17| 589.29
#2008-09-18| 585.60
#2008-09-19| 608.51
#2008-09-22| 613.97
#2008-09-23| 608.69
#2008-09-24| 606.69
#2008-09-25| 605.34
#2008-09-26| 595.00
#2008-09-29| 572.53
#2008-09-30| 559.62
#2008-10-01| 560.46
#2008-10-02| 546.10
#2008-10-03| 539.78
#2008-10-06| 501.46
#2008-10-07| 491.13
#2008-10-08| 461.64
#2008-10-09| 460.77
#2008-10-10| 430.97
#2008-10-13| 448.49
#2008-10-14| 475.38
#2008-10-15| 458.99
#2008-10-16| 430.60
#2008-10-17| 435.48
#2008-10-20| 443.20
#2008-10-21| 444.31
#2008-10-22| 421.55
#2008-10-23| 412.26
#2008-10-24| 391.50
#2008-10-27| 367.55
#2008-10-28| 375.41
#2008-10-29| 394.40
#2008-10-30| 413.95
#2008-10-31| 415.68
#2008-11-03| 425.55
#2008-11-04| 445.15
#2008-11-05| 451.92
#2008-11-06| 429.43
#2008-11-07| 426.44
#2008-11-10| 434.51
#2008-11-11| 418.82
#2008-11-12| 410.15
#2008-11-13| 401.10
#2008-11-14| 402.79
#2008-11-17| 397.17
#2008-11-18| 390.13
#2008-11-19| 382.90
#2008-11-20| 366.28
#2008-11-21| 369.38
#2008-11-24| 378.56
#2008-11-25| 386.13
#2008-11-26| 385.50
#2008-11-27| .
#2008-11-28| 395.10
#2008-12-01| 386.43
#2008-12-02| 380.37
#2008-12-03| 382.33
#2008-12-04| 381.45
#2008-12-05| 376.61
#2008-12-08| 393.02
#2008-12-09| 395.50
#2008-12-10| 403.88
#2008-12-11| 411.22
#2008-12-12| 402.78
#2008-12-15| 415.49
#2008-12-16| 416.33
#2008-12-17| 427.18
#2008-12-18| 429.02
#2008-12-19| 420.13
#2008-12-22| 416.69
#2008-12-23| 415.04
#2008-12-24| 413.90
#2008-12-25| .
#2008-12-26| 417.03
#2008-12-29| 424.52
#2008-12-30| 429.01
#2008-12-31| 428.14
#2009-01-01| .
#2009-01-02| 436.34
#2009-01-05| 438.08
#2009-01-06| 439.37
#2009-01-07| 443.07
#2009-01-08| 437.33
#2009-01-09| 435.79
#2009-01-12| 429.53
#2009-01-13| 417.40
#2009-01-14| 413.54
#2009-01-15| 404.78
#2009-01-16| 412.73
#2009-01-19| .
#2009-01-20| 398.90
#2009-01-21| 398.87
#2009-01-22| 399.60
#2009-01-23| 391.68
#2009-01-26| 397.75
#2009-01-27| 404.58
#2009-01-28| 410.04
#2009-01-29| 407.23
#2009-01-30| 403.03
#2009-02-02| 395.43
#2009-02-03| 399.22
#2009-02-04| 404.68
#2009-02-05| 402.84
#2009-02-06| 406.77
#2009-02-09| 409.90
#2009-02-10| 406.64
#2009-02-11| 403.69
#2009-02-12| 397.71
#2009-02-13| 402.35
#2009-02-16| .
#2009-02-17| 387.87
#2009-02-18| 383.25
#2009-02-19| 384.13
#2009-02-20| 374.55
#2009-02-23| 373.14
#2009-02-24| 366.45
#2009-02-25| 367.47
#2009-02-26| 368.80
#2009-02-27| 368.23
#2009-03-02| 355.50
#2009-03-03| 351.07
#2009-03-04| 358.01
#2009-03-05| 357.26
#2009-03-06| 353.51
#2009-03-09| 347.20
#2009-03-10| 353.66
#2009-03-11| 358.85
#2009-03-12| 357.67
#2009-03-13| 364.63
#2009-03-16| 373.22
#2009-03-17| 374.13
#2009-03-18| 376.77
#2009-03-19| 393.01
#2009-03-20| 388.06
#2009-03-23| 397.32
#2009-03-24| 401.63
#2009-03-25| 404.86
#2009-03-26| 409.23
#2009-03-27| 407.47
#2009-03-30| 394.57
#2009-03-31| 396.64
#2009-04-01| 403.58
#2009-04-02| 422.85
#2009-04-03| 425.60
#2009-04-06| 426.47
#2009-04-07| 422.88
#2009-04-08| 419.70
#2009-04-09| 432.38
#2009-04-10| .
#2009-04-13| 439.00
#2009-04-14| 446.31
#2009-04-15| 446.22
#2009-04-16| 449.53
#2009-04-17| 451.33
#2009-04-20| 442.97
#2009-04-21| 440.79
#2009-04-22| 445.71
#2009-04-23| 451.80
#2009-04-24| 459.65
#2009-04-27| 455.50
#2009-04-28| 445.72
#2009-04-29| 456.68
#2009-04-30| 466.14
#2009-05-01| 467.04
#2009-05-04| 480.07
#2009-05-05| 486.04
#2009-05-06| 491.48
#2009-05-07| 499.11
#2009-05-08| 506.15
#2009-05-11| 505.60
#2009-05-12| 505.81
#2009-05-13| 497.86
#2009-05-14| 494.29
#2009-05-15| 502.06
#2009-05-18| 505.16
#2009-05-19| 518.11
#2009-05-20| 529.70
#2009-05-21| 525.34
#2009-05-22| 529.69
#2009-05-25| .
#2009-05-26| 530.90
#2009-05-27| 536.12
#2009-05-28| 534.37
#2009-05-29| 544.81
#2009-06-01| 557.58
#2009-06-02| 563.59
#2009-06-03| 559.10
#2009-06-04| 556.54
#2009-06-05| 554.46
#2009-06-08| 545.68
#2009-06-09| 550.36
#2009-06-10| 558.13
#2009-06-11| 564.78
#2009-06-12| 562.83
#2009-06-15| 551.32
#2009-06-16| 546.65
#2009-06-17| 540.18
#2009-06-18| 538.29
#2009-06-19| 540.96
#2009-06-22| 533.62
#2009-06-23| 528.93
#2009-06-24| 539.77
#2009-06-25| 541.19
#2009-06-26| 551.00
#2009-06-29| 551.02
#2009-06-30| 549.37
#2009-07-01| 555.61
#2009-07-02| 550.89
#2009-07-03| .
#2009-07-06| 542.48
#2009-07-07| 542.48
#2009-07-08| 532.34
#2009-07-09| 535.38
#2009-07-10| 533.10
#2009-07-13| 526.49
#2009-07-14| 537.87
#2009-07-15| 550.76
#2009-07-16| 553.86
#2009-07-17| 556.82
#2009-07-20| 565.99
#2009-07-21| 574.87
#2009-07-22| 575.97
#2009-07-23| 582.31
#2009-07-24| 585.58
#2009-07-27| 589.63
#2009-07-28| 589.45
#2009-07-29| 585.50
#2009-07-30| 591.69
#2009-07-31| 600.75
#2009-08-03| 615.23
#2009-08-04| 615.20
#2009-08-05| 613.72
#2009-08-06| 614.80
#2009-08-07| 608.99
#2009-08-10| 610.91
#2009-08-11| 610.01
#2009-08-12| 610.72
#2009-08-13| 623.55
#2009-08-14| 624.96
#2009-08-17| 604.44
#2009-08-18| 608.97
#2009-08-19| 609.57
#2009-08-20| 617.96
#2009-08-21| 622.63
#2009-08-24| 634.33
#2009-08-25| 635.54
#2009-08-26| 633.46
#2009-08-27| 630.58
#2009-08-28| 639.92
#2009-08-31| 635.17
#2009-09-01| 630.22
#2009-09-02| 621.81
#2009-09-03| 627.78
#2009-09-04| 632.61
#2009-09-07| .
#2009-09-08| 652.37
#2009-09-09| 655.84
#2009-09-10| 660.39
#2009-09-11| 666.36
#2009-09-14| 659.31
#2009-09-15| 662.45
#2009-09-16| 672.61
#2009-09-17| 677.94
#2009-09-18| 674.73
#2009-09-21| 667.51
#2009-09-22| 677.18
#2009-09-23| 676.29
#2009-09-24| 669.90
#2009-09-25| 668.34
#2009-09-28| 666.99
#2009-09-29| 667.37
#2009-09-30| 673.91
#2009-10-01| 666.21
#2009-10-02| 655.28
#2009-10-05| 656.74
#2009-10-06| 671.05
#2009-10-07| 675.78
#2009-10-08| 684.25
#2009-10-09| 685.52
#2009-10-12| 689.53
#2009-10-13| 690.67
#2009-10-14| 699.50
#2009-10-15| 700.09
#2009-10-16| 695.92
#2009-10-19| 703.23
#2009-10-20| 703.28
#2009-10-21| 702.51
#2009-10-22| 696.46
#2009-10-23| 696.00
#2009-10-26| 689.94
#2009-10-27| 678.83
#2009-10-28| 664.80
#2009-10-29| 666.85
#2009-10-30| 667.63
#2009-11-02| 664.50
#2009-11-03| 659.25
#2009-11-04| 670.77
#2009-11-05| 672.01
#2009-11-06| 675.44
#2009-11-09| 685.67
#2009-11-10| 684.64
#2009-11-11| 687.65
#2009-11-12| 682.43
#2009-11-13| 686.64
#2009-11-16| 694.50
#2009-11-17| 686.99
#2009-11-18| 689.22
#2009-11-19| 679.47
#2009-11-20| 677.57
#2009-11-23| 685.85
#2009-11-24| 680.89
#2009-11-25| 685.84
#2009-11-26| .
#2009-11-27| 670.53
#2009-11-30| 677.32
#2009-12-01| 692.44
#2009-12-02| 695.11
#2009-12-03| 698.71
#2009-12-04| 691.99
#2009-12-07| 692.41
#2009-12-08| 687.58
#2009-12-09| 684.10
#2009-12-10| 682.90
#2009-12-11| 683.55
#2009-12-14| 688.20
#2009-12-15| 684.67
#2009-12-16| 688.34
#2009-12-17| 678.90
#2009-12-18| 676.33
#2009-12-21| 677.93
#2009-12-22| 678.28
#2009-12-23| 683.90
#2009-12-24| 687.03
#2009-12-25| .
#2009-12-28| 691.62
#2009-12-29| 694.81
#2009-12-30| 691.87
#2009-12-31| 694.96
#2010-01-01| .
#2010-01-04| 709.45
#2010-01-05| 715.24
#2010-01-06| 717.91
#2010-01-07| 717.15
#2010-01-08| 722.10
#2010-01-11| 732.04
#2010-01-12| 729.84
#2010-01-13| 727.67
#2010-01-14| 733.79
#2010-01-15| 732.92
#2010-01-18| .
#2010-01-19| 731.16
#2010-01-20| 721.92
#2010-01-21| 714.37
#2010-01-22| 707.13
#2010-01-25| 704.45
#2010-01-26| 694.59
#2010-01-27| 687.05
#2010-01-28| 688.99
#2010-01-29| 683.44
#2010-02-01| 683.00
#2010-02-02| 691.84
#2010-02-03| 693.65
#2010-02-04| 681.57
#2010-02-05| 666.47
#2010-02-08| 662.71
#2010-02-09| 665.51
#2010-02-10| 667.88
#2010-02-11| 672.32
#2010-02-12| 673.76
#2010-02-15| .
#2010-02-16| 678.16
#2010-02-17| 684.79
#2010-02-18| 685.06
#2010-02-19| 676.78
#2010-02-22| 685.42
#2010-02-23| 683.65
#2010-02-24| 681.80
#2010-02-25| 676.08
#2010-02-26| 683.63
#2010-03-01| 686.67
#2010-03-02| 694.26
#2010-03-03| 701.78
#2010-03-04| 698.71
#2010-03-05| 704.72
#2010-03-08| 710.33
#2010-03-09| 709.78
#2010-03-10| 712.90
#2010-03-11| 714.07
#2010-03-12| 718.66
#2010-03-15| 715.54
#2010-03-16| 721.03
#2010-03-17| 729.00
#2010-03-18| 725.37
#2010-03-19| 723.95
#2010-03-22| 722.84
#2010-03-23| 725.53
#2010-03-24| 719.23
#2010-03-25| 719.81
#2010-03-26| 723.78
#2010-03-29| 729.80
#2010-03-30| 732.57
#2010-03-31| 733.06
#2010-04-01| 740.07
#2010-04-02| .
#2010-04-05| 743.48
#2010-04-06| 746.07
#2010-04-07| 749.22
#2010-04-08| 747.21
#2010-04-09| 754.36
#2010-04-12| 759.11
#2010-04-13| 753.97
#2010-04-14| 761.06
#2010-04-15| 764.28
#2010-04-16| 757.69
#2010-04-19| 744.70
#2010-04-20| 751.23
#2010-04-21| 755.81
#2010-04-22| 751.52
#2010-04-23| 754.56
#2010-04-26| 761.44
#2010-04-27| 754.17
#2010-04-28| 739.10
#2010-04-29| 744.26
#2010-04-30| 748.22
#2010-05-03| 743.34
#2010-05-04| 728.88
#2010-05-05| 715.99
#2010-05-06| 701.92
#2010-05-07| 683.07
#2010-05-10| 708.70
#2010-05-11| 703.33
#2010-05-12| 709.24
#2010-05-13| 713.77
#2010-05-14| 703.29
#2010-05-17| 685.23
#2010-05-18| 684.83
#2010-05-19| 670.10
#2010-05-20| 655.84
#2010-05-21| 653.99
#2010-05-24| 653.07
#2010-05-25| 630.83
#2010-05-26| 640.81
#2010-05-27| 655.75
#2010-05-28| 662.18
#2010-05-31| .
#2010-06-01| 661.54
#2010-06-02| 656.58
#2010-06-03| 667.99
#2010-06-04| 660.87
#2010-06-07| 644.99
#2010-06-08| 645.00
#2010-06-09| 649.07
#2010-06-10| 658.11
#2010-06-11| 662.95
#2010-06-14| 675.71
#2010-06-15| 679.70
#2010-06-16| 682.64
#2010-06-17| 684.28
#2010-06-18| 688.45
#2010-06-21| 697.13
#2010-06-22| 693.33
#2010-06-23| 686.67
#2010-06-24| 684.97
#2010-06-25| 680.64
#2010-06-28| 682.46
#2010-06-29| 666.54
#2010-06-30| 663.67
#2010-07-01| 659.86
#2010-07-02| 662.93
#2010-07-05| .
#2010-07-06| 675.13
#2010-07-07| 674.87
#2010-07-08| 682.62
#2010-07-09| 686.46
#2010-07-12| 685.76
#2010-07-13| 690.47
#2010-07-14| 695.46
#2010-07-15| 695.25
#2010-07-16| 690.49
#2010-07-19| 685.95
#2010-07-20| 684.76
#2010-07-21| 688.25
#2010-07-22| 694.06
#2010-07-23| 698.60
#2010-07-26| 705.90
#2010-07-27| 706.77
#2010-07-28| 709.98
#2010-07-29| 713.12
#2010-07-30| 710.40
#2010-08-02| 722.15
#2010-08-03| 726.61
#2010-08-04| 723.05
#2010-08-05| 726.66
#2010-08-06| 730.48
#2010-08-09| 732.26
#2010-08-10| 722.00
#2010-08-11| 706.77
#2010-08-12| 700.11
#2010-08-13| 703.00
#2010-08-16| 706.06
#2010-08-17| 711.72
#2010-08-18| 713.72
#2010-08-19| 714.40
#2010-08-20| 703.39
#2010-08-23| 704.40
#2010-08-24| 698.76
#2010-08-25| 690.48
#2010-08-26| 696.74
#2010-08-27| 699.56
#2010-08-30| 703.91
#2010-08-31| 698.86
#2010-09-01| 710.76
#2010-09-02| 716.24
#2010-09-03| 722.96
#2010-09-06| .
#2010-09-07| 726.52
#2010-09-08| 726.53
#2010-09-09| 731.96
#2010-09-10| 733.37
#2010-09-13| 743.93
#2010-09-14| 748.34
#2010-09-15| 746.58
#2010-09-16| 745.01
#2010-09-17| 748.48
#2010-09-20| 753.95
#2010-09-21| 755.76
#2010-09-22| 760.73
#2010-09-23| 758.68
#2010-09-24| 764.13
#2010-09-27| 769.64
#2010-09-28| 771.41
#2010-09-29| 776.91
#2010-09-30| 775.38
#2010-10-01| 780.49
#2010-10-04| 777.20
#2010-10-05| 786.15
#2010-10-06| 794.82
#2010-10-07| 797.22
#2010-10-08| 796.31
#2010-10-11| 798.74
#2010-10-12| 791.53
#2010-10-13| 803.03
#2010-10-14| 810.64
#2010-10-15| 805.27
#2010-10-18| 804.20
#2010-10-19| 795.27
#2010-10-20| 800.98
#2010-10-21| 803.20
#2010-10-22| 802.29
#2010-10-25| 810.89
#2010-10-26| 806.58
#2010-10-27| 797.54
#2010-10-28| 802.40
#2010-10-29| 804.91
#2010-11-01| 807.21
#2010-11-02| 809.96
#2010-11-03| 808.78
#2010-11-04| 825.74
#2010-11-05| 827.99
#2010-11-08| 828.42
#2010-11-09| 830.63
#2010-11-10| 820.26
#2010-11-11| 820.00
#2010-11-12| 810.16
#2010-11-15| 806.95
#2010-11-16| 793.74
#2010-11-17| 793.69
#2010-11-18| 804.88
#2010-11-19| 806.07
#2010-11-22| 808.42
#2010-11-23| 796.68
#2010-11-24| 797.44
#2010-11-25| .
#2010-11-26| 790.88
#2010-11-29| 787.13
#2010-11-30| 786.13
#2010-12-01| 796.02
#2010-12-02| 810.25
#2010-12-03| 819.79
#2010-12-06| 823.42
#2010-12-07| 827.17
#2010-12-08| 821.04
#2010-12-09| 821.86
#2010-12-10| 823.40
#2010-12-13| 833.97
#2010-12-14| 838.17
#2010-12-15| 834.87
#2010-12-16| 829.82
#2010-12-17| 831.01
#2010-12-20| 829.48
#2010-12-21| 836.48
#2010-12-22| 837.60
#2010-12-23| 839.94
#2010-12-24| .
#2010-12-27| 839.77
#2010-12-28| 843.20
#2010-12-29| 850.43
#2010-12-30| 854.03
#2010-12-31| 861.80
#2011-01-03| 863.69
#2011-01-04| 866.13
#2011-01-05| 857.96
#2011-01-06| 857.76
#2011-01-07| 855.39
#2011-01-10| 850.53
#2011-01-11| 855.71
#2011-01-12| 865.35
#2011-01-13| 871.98
#2011-01-14| 869.46
#2011-01-17| .
#2011-01-18| 872.84
#2011-01-19| 876.73
#2011-01-20| 860.45
#2011-01-21| 861.31
#2011-01-24| 863.40
#2011-01-25| 862.95
#2011-01-26| 867.32
#2011-01-27| 867.21
#2011-01-28| 861.59
#2011-01-31| 859.48
#2011-02-01| 870.49
#2011-02-02| 875.60
#2011-02-03| 872.48
#2011-02-04| 873.61
#2011-02-07| 878.66
#2011-02-08| 882.30
#2011-02-09| 875.89
#2011-02-10| 866.72
#2011-02-11| 864.52
#2011-02-14| 870.58
#2011-02-15| 871.30
#2011-02-16| 873.29
#2011-02-17| 878.05
#2011-02-18| 881.76
#2011-02-21| .
#2011-02-22| 866.17
#2011-02-23| 860.86
#2011-02-24| 852.51
#2011-02-25| 861.87
#2011-02-28| 869.90
#2011-03-01| 875.77
#2011-03-02| 870.97
#2011-03-03| 874.85
#2011-03-04| 880.38
#2011-03-07| 877.50
#2011-03-08| 872.86
#2011-03-09| 874.34
#2011-03-10| 858.28
#2011-03-11| 853.51
#2011-03-14| 834.68
#2011-03-15| 798.99
#2011-03-16| 811.48
#2011-03-17| 820.82
#2011-03-18| 832.66
#2011-03-21| 844.07
#2011-03-22| 856.19
#2011-03-23| 854.59
#2011-03-24| 861.04
#2011-03-25| 862.08
#2011-03-28| 860.07
#2011-03-29| 859.27
#2011-03-30| 868.79
#2011-03-31| 872.97
#2011-04-01| 872.74
#2011-04-04| 878.46
#2011-04-05| 875.69
#2011-04-06| 878.84
#2011-04-07| 877.54
#2011-04-08| 886.15
#2011-04-11| 885.39
#2011-04-12| 873.69
#2011-04-13| 879.46
#2011-04-14| 883.29
#2011-04-15| 882.05
#2011-04-18| 871.81
#2011-04-19| 873.69
#2011-04-20| 888.49
#2011-04-21| 896.86
#2011-04-22| .
#2011-04-25| 894.86
#2011-04-26| 895.14
#2011-04-27| 894.21
#2011-04-28| 905.77
#2011-04-29| 907.46
#2011-05-02| 910.53
#2011-05-03| 902.13
#2011-05-04| 897.19
#2011-05-05| 889.13
#2011-05-06| 889.02
#2011-05-09| 885.22
#2011-05-10| 890.84
#2011-05-11| 890.20
#2011-05-12| 879.96
#2011-05-13| 877.40
#2011-05-16| 870.19
#2011-05-17| 862.91
#2011-05-18| 870.29
#2011-05-19| 870.00
#2011-05-20| 868.93
#2011-05-23| 853.05
#2011-05-24| 855.16
#2011-05-25| 852.57
#2011-05-26| 860.15
#2011-05-27| 869.32
#2011-05-30| .
#2011-05-31| 882.95
#2011-06-01| 884.33
#2011-06-02| 875.92
#2011-06-03| 875.45
#2011-06-06| 872.06
#2011-06-07| 874.44
#2011-06-08| 865.80
#2011-06-09| 864.57
#2011-06-10| 856.46
#2011-06-13| 852.96
#2011-06-14| 860.87
#2011-06-15| 853.31
#2011-06-16| 837.54
#2011-06-17| 840.14
#2011-06-20| 833.13
#2011-06-21| 843.71
#2011-06-22| 849.62
#2011-06-23| 835.50
#2011-06-24| 838.83
#2011-06-27| 834.18
#2011-06-28| 840.59
#2011-06-29| 852.94
#2011-06-30| 864.92
#2011-07-01| 868.83
#2011-07-04| .
#2011-07-05| 876.16
#2011-07-06| 874.50
#2011-07-07| 879.52
#2011-07-08| 878.19
#2011-07-11| 863.22
#2011-07-12| 855.67
#2011-07-13| 868.43
#2011-07-14| 865.15
#2011-07-15| 865.53
#2011-07-18| 857.67
#2011-07-19| 864.62
#2011-07-20| 871.37
#2011-07-21| 878.64
#2011-07-22| 886.42
#2011-07-25| 882.14
#2011-07-26| 888.15
#2011-07-27| 881.40
#2011-07-28| 875.17
#2011-07-29| 872.44
#2011-08-01| 874.08
#2011-08-02| 860.63
#2011-08-03| 846.42
#2011-08-04| 817.96
#2011-08-05| 792.57
#2011-08-08| 759.49
#2011-08-09| 758.38
#2011-08-10| 767.00
#2011-08-11| 773.43
#2011-08-12| 782.18
#2011-08-15| 798.07
#2011-08-16| 796.50
#2011-08-17| 800.83
#2011-08-18| 777.36
#2011-08-19| 764.97
#2011-08-22| 758.74
#2011-08-23| 767.70
#2011-08-24| 766.16
#2011-08-25| 763.83
#2011-08-26| 765.32
#2011-08-29| 780.03
#2011-08-30| 787.54
#2011-08-31| 799.08
#2011-09-01| 796.84
#2011-09-02| 789.58
#2011-09-05| .
#2011-09-06| 758.92
#2011-09-07| 771.64
#2011-09-08| 774.80
#2011-09-09| 761.25
#2011-09-12| 743.90
#2011-09-13| 747.24
#2011-09-14| 741.48
#2011-09-15| 753.42
#2011-09-16| 764.25
#2011-09-19| 749.80
#2011-09-20| 748.96
#2011-09-21| 743.37
#2011-09-22| 710.59
#2011-09-23| 703.08
#2011-09-26| 688.47
#2011-09-27| 713.03
#2011-09-28| 714.84
#2011-09-29| 716.38
#2011-09-30| 707.95
#2011-10-03| 688.78
#2011-10-04| 671.50
#2011-10-05| 676.83
#2011-10-06| 695.45
#2011-10-07| 705.72
#2011-10-10| 715.68
#2011-10-11| 723.55
#2011-10-12| 736.23
#2011-10-13| 738.14
#2011-10-14| 741.98
#2011-10-17| 745.17
#2011-10-18| 734.74
#2011-10-19| 739.58
#2011-10-20| 725.77
#2011-10-21| 738.48
#2011-10-24| 753.47
#2011-10-25| 751.52
#2011-10-26| 751.33
#2011-10-27| 779.48
#2011-10-28| 785.26
#2011-10-31| 766.61
#2011-11-01| 741.34
#2011-11-02| 745.35
#2011-11-03| 748.27
#2011-11-04| 754.36
#2011-11-07| 753.06
#2011-11-08| 754.16
#2011-11-09| 744.47
#2011-11-10| 731.26
#2011-11-11| 743.97
#2011-11-14| 743.66
#2011-11-15| 735.24
#2011-11-16| 729.72
#2011-11-17| 724.98
#2011-11-18| 718.91
#2011-11-21| 700.99
#2011-11-22| 698.59
#2011-11-23| 684.34
#2011-11-24| .
#2011-11-25| 677.79
#2011-11-28| 693.50
#2011-11-29| 702.30
#2011-11-30| 718.34
#2011-12-01| 722.89
#2011-12-02| 726.47
#2011-12-05| 733.69
#2011-12-06| 724.14
#2011-12-07| 728.60
#2011-12-08| 719.08
#2011-12-09| 716.60
#2011-12-12| 708.41
#2011-12-13| 702.38
#2011-12-14| 689.49
#2011-12-15| 687.20
#2011-12-16| 690.69
#2011-12-19| 681.52
#2011-12-20| 692.96
#2011-12-21| 696.53
#2011-12-22| 697.21
#2011-12-23| 702.01
#2011-12-26| .
#2011-12-27| 702.46
#2011-12-28| 696.34
#2011-12-29| 698.09
#2011-12-30| 707.30
#2012-01-02| .
#2012-01-03| 721.58
#2012-01-04| 721.28
#2012-01-05| 714.20
#2012-01-06| 710.98
#2012-01-09| 711.95
#2012-01-10| 720.76
#2012-01-11| 720.80
#2012-01-12| 724.15
#2012-01-13| 722.69
#2012-01-16| .
#2012-01-17| 732.91
#2012-01-18| 738.04
#2012-01-19| 746.64
#2012-01-20| 750.74
#2012-01-23| 757.67
#2012-01-24| 750.79
#2012-01-25| 754.20
#2012-01-26| 766.69
#2012-01-27| 768.09
#2012-01-30| 762.93
#2012-01-31| 769.25
#2012-02-01| 781.20
#2012-02-02| 787.82
#2012-02-03| 790.86
#2012-02-06| 792.70
#2012-02-07| 793.79
#2012-02-08| 800.49
#2012-02-09| 803.44
#2012-02-10| 794.77
#2012-02-13| 800.21
#2012-02-14| 794.34
#2012-02-15| 800.02
#2012-02-16| 793.98
#2012-02-17| 802.11
#2012-02-20| .
#2012-02-21| 809.73
#2012-02-22| 809.54
#2012-02-23| 811.99
#2012-02-24| 816.92
#2012-02-27| 812.75
#2012-02-28| 816.75
#2012-02-29| 818.21
#2012-03-01| 816.54
#2012-03-02| 816.80
#2012-03-05| 810.21
#2012-03-06| 793.22
#2012-03-07| 794.83
#2012-03-08| 807.63
#2012-03-09| 809.51
#2012-03-12| 805.55
#2012-03-13| 811.36
#2012-03-14| 808.66
#2012-03-15| 811.37
#2012-03-16| 816.88
#2012-03-19| 818.11
#2012-03-20| 810.60
#2012-03-21| 807.57
#2012-03-22| 803.43
#2012-03-23| 806.10
#2012-03-26| 811.04
#2012-03-27| 815.24
#2012-03-28| 809.36
#2012-03-29| 803.67
#2012-03-30| 809.96
#2012-04-02| 812.37
#2012-04-03| 809.56
#2012-04-04| 792.50
#2012-04-05| 790.21
#2012-04-06| .
#2012-04-09| 786.31
#2012-04-10| 778.93
#2012-04-11| 779.93
#2012-04-12| 790.31
#2012-04-13| 788.89
#2012-04-16| 783.64
#2012-04-17| 789.16
#2012-04-18| 792.08
#2012-04-19| 788.34
#2012-04-20| 790.74
#2012-04-23| 779.95
#2012-04-24| 781.84
#2012-04-25| 787.57
#2012-04-26| 791.46
#2012-04-27| 794.64
#2012-04-30| 796.74
#2012-05-01| 795.05
#2012-05-02| 796.13
#2012-05-03| 792.78
#2012-05-04| 785.05
#2012-05-07| 775.34
#2012-05-08| 769.75
#2012-05-09| 759.60
#2012-05-10| 764.30
#2012-05-11| 759.76
#2012-05-14| 745.42
#2012-05-15| 735.64
#2012-05-16| 722.90
#2012-05-17| 724.59
#2012-05-18| 712.78
#2012-05-21| 715.52
#2012-05-22| 724.39
#2012-05-23| 711.49
#2012-05-24| 712.69
#2012-05-25| 711.39
#2012-05-28| .
#2012-05-29| 721.52
#2012-05-30| 711.75
#2012-05-31| 710.96
#2012-06-01| 699.83
#2012-06-04| 690.98
#2012-06-05| 696.97
#2012-06-06| 708.77
#2012-06-07| 716.13
#2012-06-08| 708.01
#2012-06-11| 712.72
#2012-06-12| 709.15
#2012-06-13| 711.03
#2012-06-14| 709.35
#2012-06-15| 717.16
#2012-06-18| 722.70
#2012-06-19| 728.03
#2012-06-20| 733.24
#2012-06-21| 725.89
#2012-06-22| 719.39
#2012-06-25| 712.76
#2012-06-26| 710.23
#2012-06-27| 715.55
#2012-06-28| 715.02
#2012-06-29| 734.79
#2012-07-02| 738.61
#2012-07-03| 745.71
#2012-07-04| .
#2012-07-05| 743.79
#2012-07-06| 738.34
#2012-07-09| 732.35
#2012-07-10| 731.26
#2012-07-11| 729.38
#2012-07-12| 719.90
#2012-07-13| 727.26
#2012-07-16| 729.04
#2012-07-17| 727.67
#2012-07-18| 728.36
#2012-07-19| 737.23
#2012-07-20| 730.55
#2012-07-23| 713.75
#2012-07-24| 711.87
#2012-07-25| 709.29
#2012-07-26| 721.89
#2012-07-27| 729.64
#2012-07-30| 734.06
#2012-07-31| 735.55
#2012-08-01| 733.92
#2012-08-02| 727.77
#2012-08-03| 731.94
#2012-08-06| 741.15
#2012-08-07| 744.57
#2012-08-08| 746.12
#2012-08-09| 748.54
#2012-08-10| 749.15
#2012-08-13| 747.58
#2012-08-14| 749.26
#2012-08-15| 747.99
#2012-08-16| 753.17
#2012-08-17| 756.08
#2012-08-20| 756.67
#2012-08-21| 763.47
#2012-08-22| 759.55
#2012-08-23| 764.61
#2012-08-24| 759.58
#2012-08-27| 759.11
#2012-08-28| 755.63
#2012-08-29| 754.48
#2012-08-30| 748.81
#2012-08-31| 752.79
#2012-09-03| .
#2012-09-04| 751.41
#2012-09-05| 748.26
#2012-09-06| 754.93
#2012-09-07| 770.36
#2012-09-10| 771.61
#2012-09-11| 773.92
#2012-09-12| 780.27
#2012-09-13| 782.64
#2012-09-14| 797.84
#2012-09-17| 795.64
#2012-09-18| 792.82
#2012-09-19| 797.53
#2012-09-20| 790.65
#2012-09-21| 795.82
#2012-09-24| 792.15
#2012-09-25| 794.70
#2012-09-26| 784.17
#2012-09-27| 789.75
#2012-09-28| 789.68
#2012-10-01| 791.02
#2012-10-02| 791.44
#2012-10-03| 786.47
#2012-10-04| 793.34
#2012-10-05| 799.69
#2012-10-08| 794.14
#2012-10-09| 789.10
#2012-10-10| 783.13
#2012-10-11| 783.59
#2012-10-12| 785.83
#2012-10-15| 784.86
#2012-10-16| 792.39
#2012-10-17| 801.97
#2012-10-18| 803.68
#2012-10-19| 798.44
#2012-10-22| 798.71
#2012-10-23| 790.97
#2012-10-24| 791.65
#2012-10-25| 792.90
#2012-10-26| 787.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 788.84
#2012-11-01| 793.15
#2012-11-02| 794.27
#2012-11-05| 790.71
#2012-11-06| 792.37
#2012-11-07| 791.51
#2012-11-08| 785.35
#2012-11-09| 783.32
#2012-11-12| 780.10
#2012-11-13| 775.54
#2012-11-14| 771.20
#2012-11-15| 767.66
#2012-11-16| 765.28
#2012-11-19| 777.60
#2012-11-20| 776.99
#2012-11-21| 776.22
#2012-11-22| .
#2012-11-23| 788.49
#2012-11-26| 790.10
#2012-11-27| 790.44
#2012-11-28| 787.34
#2012-11-29| 795.26
#2012-11-30| 796.21
#2012-12-03| 800.62
#2012-12-04| 801.91
#2012-12-05| 805.18
#2012-12-06| 809.55
#2012-12-07| 809.84
#2012-12-10| 809.49
#2012-12-11| 812.20
#2012-12-12| 818.18
#2012-12-13| 819.11
#2012-12-14| 821.12
#2012-12-17| 820.63
#2012-12-18| 825.64
#2012-12-19| 833.11
#2012-12-20| 832.04
#2012-12-21| 826.87
#2012-12-24| 826.07
#2012-12-25| 827.46
#2012-12-26| 829.41
#2012-12-27| 832.81
#2012-12-28| 834.28
#2012-12-31| 835.34
#2013-01-01| 835.83
#2013-01-02| 849.17
#2013-01-03| 850.13
#2013-01-04| 852.91
#2013-01-07| 857.75
#2013-01-08| 854.92
#2013-01-09| 858.65
#2013-01-10| 865.11
#2013-01-11| 866.17
#2013-01-14| 866.50
#2013-01-15| 866.74
#2013-01-16| 862.31
#2013-01-17| 862.49
#2013-01-18| 866.33
#2013-01-21| 868.97
#2013-01-22| 871.15
#2013-01-23| 867.84
#2013-01-24| 866.08
#2013-01-25| 868.14
#2013-01-28| 866.27
#2013-01-29| 869.07
#2013-01-30| 871.77
#2013-01-31| 872.08
#2013-02-01| 876.16
#2013-02-04| 872.66
#2013-02-05| 867.38
#2013-02-06| 873.30
#2013-02-07| 871.59
#2013-02-08| 873.98
#2013-02-11| 869.81
#2013-02-12| 875.14
#2013-02-13| 874.41
#2013-02-14| 873.72
#2013-02-15| 870.37
#2013-02-18| 873.30
#2013-02-19| 877.80
#2013-02-20| 878.44
#2013-02-21| 866.24
#2013-02-22| 868.35
#2013-02-25| 870.32
#2013-02-26| 864.03
#2013-02-27| 868.23
#2013-02-28| 874.92
#2013-03-01| 870.01
#2013-03-04| 866.85
#2013-03-05| 873.90
#2013-03-06| 879.03
#2013-03-07| 877.98
#2013-03-08| 878.37
#2013-03-11| 881.11
#2013-03-12| 879.08
#2013-03-13| 874.81
#2013-03-14| 880.45
#2013-03-15| 889.58
#2013-03-18| 880.56
#2013-03-19| 880.33
#2013-03-20| 880.06
#2013-03-21| 884.52
#2013-03-22| 881.86
#2013-03-25| 883.51
#2013-03-26| 884.64
#2013-03-27| 885.63
#2013-03-28| 886.42
#2013-03-29| 886.50
#2013-04-01| 877.89
#2013-04-02| 875.46
#2013-04-03| 876.58
#2013-04-04| 869.21
#2013-04-05| 869.16
#2013-04-08| 869.68
#2013-04-09| 874.53
#2013-04-10| 882.62
#2013-04-11| 889.42
#2013-04-12| 887.42
#2013-04-15| 875.73
#2013-04-16| 872.69
#2013-04-17| 870.49
#2013-04-18| 866.88
#2013-04-19| 870.67
#2013-04-22| 876.29
#2013-04-23| 880.02
#2013-04-24| 889.98
#2013-04-25| 897.85
#2013-04-26| 898.23
#2013-04-29| 900.66
#2013-04-30| 909.48
#2013-05-01| 907.88
#2013-05-02| 902.06
#2013-05-03| 904.58
#2013-05-06| 905.06
#2013-05-07| 914.87
#2013-05-08| 924.72
#2013-05-09| 921.66
#2013-05-10| 914.38
#2013-05-13| 913.07
#2013-05-14| 912.06
#2013-05-15| 909.13
#2013-05-16| 909.67
#2013-05-17| 909.56
#2013-05-20| 916.56
#2013-05-21| 917.35
#2013-05-22| 913.31
#2013-05-23| 890.06
#2013-05-24| 893.29
#2013-05-27| 888.96
#2013-05-28| 889.95
#2013-05-29| 895.56
#2013-05-30| 888.79
#2013-05-31| 887.24
#2013-06-03| 880.57
#2013-06-04| 883.28
#2013-06-05| 879.14
#2013-06-06| 867.34
#2013-06-07| 866.93
#2013-06-10| 872.30
#2013-06-11| 867.50
#2013-06-12| 870.30
#2013-06-13| 859.79
#2013-06-14| 866.84
#2013-06-17| 875.64
#2013-06-18| 872.87
#2013-06-19| 878.78
#2013-06-20| 845.26
#2013-06-21| 841.42
#2013-06-24| 826.49
#2013-06-25| 825.82
#2013-06-26| 829.21
#2013-06-27| 836.93
#2013-06-28| 845.56
#2013-07-01| 852.04
#2013-07-02| 854.14
#2013-07-03| 849.11
#2013-07-04| 853.62
#2013-07-05| 850.92
#2013-07-08| 848.83
#2013-07-09| 855.48
#2013-07-10| 858.48
#2013-07-11| 874.60
#2013-07-12| 875.93
#2013-07-15| 877.97
#2013-07-16| 883.28
#2013-07-17| 883.14
#2013-07-18| 885.99
#2013-07-19| 884.63
#2013-07-22| 893.78
#2013-07-23| 897.18
#2013-07-24| 896.35
#2013-07-25| 893.33
#2013-07-26| 891.71
#2013-07-29| 881.88
#2013-07-30| 885.34
#2013-07-31| 879.85
#2013-08-01| 885.76
#2013-08-02| 894.90
#2013-08-05| 897.19
#2013-08-06| 899.96
#2013-08-07| 893.79
#2013-08-08| 901.18
#2013-08-09| 903.08
#2013-08-12| 902.77
#2013-08-13| 903.91
#2013-08-14| 909.38
#2013-08-15| 901.72
#2013-08-16| 904.63
#2013-08-19| 902.38
#2013-08-20| 894.01
#2013-08-21| 888.92
#2013-08-22| 885.41
#2013-08-23| 894.01
#2013-08-26| 893.34
#2013-08-27| 883.64
#2013-08-28| 874.06
#2013-08-29| 876.18
#2013-08-30| 874.85
#2013-09-02| 882.31
#2013-09-03| 887.57
#2013-09-04| 892.39
#2013-09-05| 892.29
#2013-09-06| 898.17
#2013-09-09| 908.69
#2013-09-10| 917.29
#2013-09-11| 921.90
#2013-09-12| 923.73
#2013-09-13| 922.05
#2013-09-16| 930.84
#2013-09-17| 928.73
#2013-09-18| 932.80
#2013-09-19| 947.93
#2013-09-20| 941.57
#2013-09-23| 941.88
#2013-09-24| 942.21
#2013-09-25| 942.36
#2013-09-26| 943.35
#2013-09-27| 946.36
#2013-09-30| 942.12
#2013-10-01| 943.97
#2013-10-02| 942.92
#2013-10-03| 942.79
#2013-10-04| 941.37
#2013-10-07| 934.60
#2013-10-08| 935.11
#2013-10-09| 933.65
#2013-10-10| 939.17
#2013-10-11| 946.80
#2013-10-14| 947.70
#2013-10-15| 949.41
#2013-10-16| 948.10
#2013-10-17| 960.98
#2013-10-18| 967.78
#2013-10-21| 972.57
#2013-10-22| 977.35
#2013-10-23| 971.58
#2013-10-24| 975.05
#2013-10-25| 970.52
#2013-10-28| 970.96
#2013-10-29| 968.42
#2013-10-30| 971.51
#2013-10-31| 966.56
#2013-11-01| 957.44
#2013-11-04| 959.47
#2013-11-05| 958.76
#2013-11-06| 962.56
#2013-11-07| 954.58
#2013-11-08| 948.23
#2013-11-11| 949.25
#2013-11-12| 948.39
#2013-11-13| 943.52
#2013-11-14| 951.69
#2013-11-15| 957.47
#2013-11-18| 962.30
#2013-11-19| 959.35
#2013-11-20| 957.09
#2013-11-21| 951.42
#2013-11-22| 954.24
#2013-11-25| 956.24
#2013-11-26| 957.20
#2013-11-27| 956.24
#2013-11-28| 959.76
#2013-11-29| 962.92
#2013-12-02| 958.72
#2013-12-03| 955.36
#2013-12-04| 948.90
#2013-12-05| 948.01
#2013-12-06| 950.29
#2013-12-09| 954.29
#2013-12-10| 956.37
#2013-12-11| 951.46
#2013-12-12| 942.01
#2013-12-13| 941.94
#2013-12-16| 941.71
#2013-12-17| 942.17
#2013-12-18| 946.02
#2013-12-19| 944.97
#2013-12-20| 947.23
#2013-12-23| 953.07
#2013-12-24| 953.14
#2013-12-25| 953.25
#2013-12-26| 957.14
#2013-12-27| 964.98
#2013-12-30| 972.36
#2013-12-31| 974.03
#2014-01-01| 974.25
#2014-01-02| 970.73
#2014-01-03| 973.49
#2014-01-06| 972.48
#2014-01-07| 971.95
#2014-01-08| 975.87
#2014-01-09| 972.67
#2014-01-10| 982.25
#2014-01-13| 987.54
#2014-01-14| 981.13
#2014-01-15| 984.44
#2014-01-16| 984.55
#2014-01-17| 987.00
#2014-01-20| 986.84
#2014-01-21| 985.98
#2014-01-22| 987.08
#2014-01-23| 981.69
#2014-01-24| 969.69
#2014-01-27| 953.56
#2014-01-28| 955.82
#2014-01-29| 964.54
#2014-01-30| 956.16
#2014-01-31| 955.91
#2014-02-03| 947.79
#2014-02-04| 934.24
#2014-02-05| 938.41
#2014-02-06| 948.20
#2014-02-07| 958.48
#2014-02-10| 962.95
#2014-02-11| 969.48
#2014-02-12| 974.44
#2014-02-13| 973.75
#2014-02-14| 978.53
#2014-02-17| 985.53
#2014-02-18| 989.18
#2014-02-19| 988.30
#2014-02-20| 982.43
#2014-02-21| 989.64
#2014-02-24| 992.13
#2014-02-25| 995.44
#2014-02-26| 991.83
#2014-02-27| 992.12
#2014-02-28|1000.00
#2014-03-03| 987.67
#2014-03-04| 995.52
#2014-03-05|1001.23
#2014-03-06|1009.47
#2014-03-07|1008.47
#2014-03-10|1002.83
#2014-03-11|1004.65
#2014-03-12| 993.67
#2014-03-13| 996.04
#2014-03-14| 985.00
#2014-03-17| 988.21
#2014-03-18| 995.86
#2014-03-19| 994.75
#2014-03-20| 979.67
#2014-03-21| 979.95
#2014-03-24| 981.61
#2014-03-25| 984.77
#2014-03-26| 989.16
#2014-03-27| 993.32
#2014-03-28| 997.47
#2014-03-31|1005.51
#2014-04-01|1009.32
#2014-04-02|1012.86
#2014-04-03|1011.27
#2014-04-04|1013.97
#2014-04-07|1007.31
#2014-04-08|1006.88
#2014-04-09|1009.88
#2014-04-10|1011.95
#2014-04-11|1000.56
#2014-04-14| 993.57
#2014-04-15| 990.67
#2014-04-16|1000.41
#2014-04-17|1005.89
#2014-04-18|1007.34
#2014-04-21|1005.74
#2014-04-22|1008.39
#2014-04-23|1009.88
#2014-04-24|1011.17
#2014-04-25|1008.95
#2014-04-28|1003.05
#2014-04-29|1006.69
#2014-04-30|1008.06
#2014-05-01|1011.98
#2014-05-02|1015.44
#2014-05-05|1015.27
#2014-05-06|1020.34
#2014-05-07|1009.57
#2014-05-08|1012.03
#2014-05-09|1007.05
#2014-05-12|1008.41
#2014-05-13|1011.81
#2014-05-14|1014.12
#2014-05-15|1007.31
#2014-05-16| 999.83
#2014-05-19| 999.28
#2014-05-20| 998.02
#2014-05-21| 998.97
#2014-05-22|1007.48
#2014-05-23|1011.40
#2014-05-26|1018.34
#2014-05-27|1017.65
#2014-05-28|1020.84
#2014-05-29|1024.01
#2014-05-30|1024.26
#2014-06-02|1028.13
#2014-06-03|1026.38
#2014-06-04|1027.23
#2014-06-05|1030.22
#2014-06-06|1036.76
#2014-06-09|1039.71
#2014-06-10|1039.67
#2014-06-11|1040.16
#2014-06-12|1042.69
#2014-06-13|1040.23
#2014-06-16|1039.13
#2014-06-17|1038.81
#2014-06-18|1041.90
#2014-06-19|1050.68
#2014-06-20|1048.84
#2014-06-23|1048.91
#2014-06-24|1045.36
#2014-06-25|1041.51
#2014-06-26|1046.64
#2014-06-27|1046.60
#2014-06-30|1055.03
#2014-07-01|1059.54
#2014-07-02|1061.94
#2014-07-03|1064.66
#2014-07-04|1066.99
#2014-07-07|1062.45
#2014-07-08|1057.73
#2014-07-09|1055.13
#2014-07-10|1049.27
#2014-07-11|1046.26
#2014-07-14|1051.17
#2014-07-15|1048.22
#2014-07-16|1051.66
#2014-07-17|1050.73
#2014-07-18|1048.14
#2014-07-21|1048.15
#2014-07-22|1053.68
#2014-07-23|1057.40
#2014-07-24|1056.63
#2014-07-25|1056.92
#2014-07-28|1055.93
#2014-07-29|1054.38
#2014-07-30|1049.76
#2014-07-31|1042.41
#2014-08-01|1036.45
#2014-08-04|1035.81
#2014-08-05|1029.60
#2014-08-06|1023.96
#2014-08-07|1023.30
#2014-08-08|1015.86
#2014-08-11|1028.35
#2014-08-12|1030.58
#2014-08-13|1033.75
#2014-08-14|1037.20
#2014-08-15|1038.32
#2014-08-18|1042.03
#2014-08-19|1046.68
#2014-08-20|1043.79
#2014-08-21|1046.09
#2014-08-22|1044.78
#2014-08-25|1047.40
#2014-08-26|1048.75
#2014-08-27|1053.18
#2014-08-28|1049.21
#2014-08-29|1049.21
#2014-09-01|1049.96
#2014-09-02|1046.30
#2014-09-03|1050.82
#2014-09-04|1046.25
#2014-09-05|1044.26
#2014-09-08|1039.74
#2014-09-09|1033.03
#2014-09-10|1029.46
#2014-09-11|1027.55
#2014-09-12|1023.66
#2014-09-15|1020.14
#2014-09-16|1015.89
#2014-09-17|1017.29
#2014-09-18|1015.93
#2014-09-19|1016.40
#2014-09-22|1008.00
#2014-09-23|1005.19
#2014-09-24|1004.18
#2014-09-25|1001.59
#2014-09-26| 995.26
#2014-09-29| 991.07
#2014-09-30| 987.37
#2014-10-01| 981.69
#2014-10-02| 971.58
#2014-10-03| 966.84
#2014-10-06| 974.67
#2014-10-07| 970.74
#2014-10-08| 963.23
#2014-10-09| 963.26
#2014-10-10| 945.66
#2014-10-13| 940.99
#2014-10-14| 936.01
#2014-10-15| 933.72
#2014-10-16| 926.50
#2014-10-17| 931.03
#2014-10-20| 942.20
#2014-10-21| 946.13
#2014-10-22| 954.08
#2014-10-23| 950.66
#2014-10-24| 951.99
#2014-10-27| 950.88
#2014-10-28| 956.16
#2014-10-29| 964.17
#2014-10-30| 957.67
#2014-10-31| 962.62
#2014-11-03| 955.67
#2014-11-04| 958.14
#2014-11-05| 954.49
#2014-11-06| 949.33
#2014-11-07| 951.00
#2014-11-10| 956.83
#2014-11-11| 955.44
#2014-11-12| 956.45
#2014-11-13| 954.95
#2014-11-14| 955.86
#2014-11-17| 948.76
#2014-11-18| 956.36
#2014-11-19| 951.77
#2014-11-20| 952.10
#2014-11-21| 958.85
#2014-11-24| 958.76
#2014-11-25| 962.55
#2014-11-26| 965.40
#2014-11-27| 959.71
#2014-11-28| 955.70
#2014-12-01| 950.86
#2014-12-02| 951.55
#2014-12-03| 953.60
#2014-12-04| 955.06
#2014-12-05| 950.73
#2014-12-08| 947.56
#2014-12-09| 946.22
#2014-12-10| 940.27
#2014-12-11| 933.43
#2014-12-12| 930.50
#2014-12-15| 919.33
#2014-12-16| 919.31
#2014-12-17| 919.60
#2014-12-18| 928.14
#2014-12-19| 935.77
#2014-12-22| 936.93
#2014-12-23| 934.30
#2014-12-24| 939.24
#2014-12-25| 938.08
#2014-12-26| 941.11
#2014-12-29| 943.54
#2014-12-30| 944.43
#2014-12-31| 945.70
#2015-01-01| 945.80
#2015-01-02| 944.20
#2015-01-05| 938.62
#2015-01-06| 929.15
#2015-01-07| 924.13
#2015-01-08| 933.85
#2015-01-09| 938.63
#2015-01-12| 936.04
#2015-01-13| 936.95
#2015-01-14| 934.15
#2015-01-15| 938.87
#2015-01-16| 932.65
#2015-01-19| 937.33
#2015-01-20| 938.59
#2015-01-21| 941.04
#2015-01-22| 941.02
#2015-01-23| 942.72
#2015-01-26| 943.17
#2015-01-27| 951.57
#2015-01-28| 951.45
#2015-01-29| 943.20
#2015-01-30| 945.79
#2015-02-02| 948.23
#2015-02-03| 952.09
#2015-02-04| 957.53
#2015-02-05| 962.53
#2015-02-06| 957.58
#2015-02-09| 956.50
#2015-02-10| 955.19
#2015-02-11| 949.33
#2015-02-12| 962.54
#2015-02-13| 969.89
#2015-02-16| 972.75
#2015-02-17| 972.35
#2015-02-18| 979.20
#2015-02-19| 981.91
#2015-02-20| 983.53
#2015-02-23| 983.83
#2015-02-24| 985.75
#2015-02-25| 992.67
#2015-02-26| 991.45
#2015-02-27| 993.60
#2015-03-02| 989.82
#2015-03-03| 989.11
#2015-03-04| 983.67
#2015-03-05| 984.51
#2015-03-06| 978.12
#2015-03-09| 971.61
#2015-03-10| 960.79
#2015-03-11| 957.41
#2015-03-12| 965.67
#2015-03-13| 963.46
#2015-03-16| 965.59
#2015-03-17| 965.15
#2015-03-18| 970.38
#2015-03-19| 973.46
#2015-03-20| 986.40
#2015-03-23| 995.49
#2015-03-24| 998.25
#2015-03-25|1000.03
#2015-03-26| 988.72
#2015-03-27| 985.09
#2015-03-30| 984.51
#2015-03-31| 983.85
#2015-04-01| 984.59
#2015-04-02| 995.92
#2015-04-03|1001.37
#2015-04-06|1009.66
#2015-04-07|1009.01
#2015-04-08|1016.49
#2015-04-09|1016.57
#2015-04-10|1020.37
#2015-04-13|1020.00
#2015-04-14|1030.04
#2015-04-15|1027.94
#2015-04-16|1037.44
#2015-04-17|1032.87
#2015-04-20|1027.52
#2015-04-21|1030.61
#2015-04-22|1031.71
#2015-04-23|1035.24
#2015-04-24|1042.09
#2015-04-27|1049.78
#2015-04-28|1052.84
#2015-04-29|1053.05
#2015-04-30|1045.07
#2015-05-01|1039.75
#2015-05-04|1041.84
#2015-05-05|1039.96
#2015-05-06|1040.38
#2015-05-07|1029.00
#2015-05-08|1042.01
#2015-05-11|1047.03
#2015-05-12|1047.47
#2015-05-13|1058.11
#2015-05-14|1060.88
#2015-05-15|1067.20
#2015-05-18|1065.50
#2015-05-19|1059.91
#2015-05-20|1059.56
#2015-05-21|1061.66
#2015-05-22|1059.32
#2015-05-25|1056.24
#2015-05-26|1046.89
#2015-05-27|1045.38
#2015-05-28|1042.69
#2015-05-29|1042.79
#2015-06-01|1042.67
#2015-06-02|1048.66
#2015-06-03|1050.33
#2015-06-04|1043.05
#2015-06-05|1030.33
#2015-06-08|1027.97
#2015-06-09|1023.42
#2015-06-10|1036.14
#2015-06-11|1035.97
#2015-06-12|1036.23
#2015-06-15|1027.31
#2015-06-16|1024.33
#2015-06-17|1023.25
#2015-06-18|1031.77
#2015-06-19|1032.40
#2015-06-22|1040.91
#2015-06-23|1042.12
#2015-06-24|1039.61
#2015-06-25|1038.53
#2015-06-26|1032.11
#2015-06-29|1012.33
#2015-06-30|1017.29
#2015-07-01|1021.35
#2015-07-02|1020.89
#2015-07-03|1014.69
#2015-07-06| 996.47
#2015-07-07| 984.70
#2015-07-08| 969.59
#2015-07-09| 977.94
#2015-07-10| 986.18
#2015-07-13| 995.33
#2015-07-14|1002.81
#2015-07-15|1000.83
#2015-07-16|1006.16
#2015-07-17|1004.91
#2015-07-20|1002.73
#2015-07-21|1007.05
#2015-07-22| 998.96
#2015-07-23| 999.50
#2015-07-24| 993.01
#2015-07-27| 977.99
#2015-07-28| 978.67
#2015-07-29| 985.94
#2015-07-30| 981.92
#2015-07-31| 990.21
#2015-08-03| 986.00
#2015-08-04| 987.70
#2015-08-05| 985.48
#2015-08-06| 985.74
#2015-08-07| 984.51
#2015-08-10| 993.66
#2015-08-11| 988.05
#2015-08-12| 980.32
#2015-08-13| 982.01
#2015-08-14| 982.90
#2015-08-17| 981.89
#2015-08-18| 977.58
#2015-08-19| 966.23
#2015-08-20| 956.85
#2015-08-21| 938.07
#2015-08-24| 902.85
#2015-08-25| 903.67
#2015-08-26| 911.64
#2015-08-27| 923.79
#2015-08-28| 938.39
#2015-08-31| 936.39
#2015-09-01| 919.62
#2015-09-02| 913.37
#2015-09-03| 917.99
#2015-09-04| 905.99
#2015-09-07| 904.54
#2015-09-08| 906.94
#2015-09-09| 924.80
#2015-09-10| 920.70
#2015-09-11| 923.64
#2015-09-14| 921.36
#2015-09-15| 920.20
#2015-09-16| 930.15
#2015-09-17| 935.90
#2015-09-18| 937.42
#2015-09-21| 927.46
#2015-09-22| 918.14
#2015-09-23| 910.82
#2015-09-24| 904.49
#2015-09-25| 908.92
#2015-09-28| 905.75
#2015-09-29| 892.24
#2015-09-30| 905.33
#2015-10-01| 913.85
#2015-10-02| 919.58
#2015-10-05| 934.18
#2015-10-06| 942.29
#2015-10-07| 951.21
#2015-10-08| 950.26
#2015-10-09| 962.87
#2015-10-12| 966.79
#2015-10-13| 958.25
#2015-10-14| 956.91
#2015-10-15| 970.19
#2015-10-16| 966.15
#2015-10-19| 963.97
#2015-10-20| 964.96
#2015-10-21| 966.45
#2015-10-22| 962.50
#2015-10-23| 968.58
#2015-10-26| 970.01
#2015-10-27| 962.94
#2015-10-28| 965.06
#2015-10-29| 957.35
#2015-10-30| 963.36
#2015-11-02| 961.05
#2015-11-03| 962.87
#2015-11-04| 962.94
#2015-11-05| 961.36
#2015-11-06| 953.66
#2015-11-09| 950.65
#2015-11-10| 944.28
#2015-11-11| 947.92
#2015-11-12| 943.39
#2015-11-13| 938.06
#2015-11-16| 934.21
#2015-11-17| 942.61
#2015-11-18| 941.50
#2015-11-19| 954.89
#2015-11-20| 956.59
#2015-11-23| 952.81
#2015-11-24| 953.18
#2015-11-25| 952.04
#2015-11-26| 956.43
#2015-11-27| 951.76
#2015-11-30| 950.77
#2015-12-01| 960.59
#2015-12-02| 957.19
#2015-12-03| 959.25
#2015-12-04| 955.63
#2015-12-07| 951.76
#2015-12-08| 940.16
#2015-12-09| 940.07
#2015-12-10| 935.58
#2015-12-11| 928.43
#2015-12-14| 919.12
#2015-12-15| 917.22
#2015-12-16| 927.44
#2015-12-17| 930.46
#2015-12-18| 931.03
#2015-12-21| 931.29
#2015-12-22| 934.58
#2015-12-23| 941.31
#2015-12-24| 945.79
#2015-12-25| 945.06
#2015-12-28| 947.23
#2015-12-29| 954.32
#2015-12-30| 954.69
#2015-12-31| 953.34
#2016-01-01| 953.45
#2016-01-04| 935.32
#2016-01-05| 932.07
#2016-01-06| 924.40
#2016-01-07| 908.30
#2016-01-08| 905.47
#2016-01-11| 895.49
#2016-01-12| 883.75
#2016-01-13| 892.79
#2016-01-14| 877.44
#2016-01-15| 868.76
#2016-01-18| 857.74
#2016-01-19| 862.88
#2016-01-20| 842.93
#2016-01-21| 837.28
#2016-01-22| 863.68
#2016-01-25| 869.00
#2016-01-26| 865.94
#2016-01-27| 874.11
#2016-01-28| 875.98
#2016-01-29| 884.89
#2016-02-01| 893.50
#2016-02-02| 885.74
#2016-02-03| 884.15
#2016-02-04| 891.00
#2016-02-05| 884.94
#2016-02-08| 877.47
#2016-02-09| 863.40
#2016-02-10| 857.33
#2016-02-11| 854.44
#2016-02-12| 840.57
#2016-02-15| 862.70
#2016-02-16| 864.29
#2016-02-17| 871.97
#2016-02-18| 885.39
#2016-02-19| 880.20
#2016-02-22| 890.60
#2016-02-23| 885.96
#2016-02-24| 882.77
#2016-02-25| 888.28
#2016-02-26| 887.86
#2016-02-29| 890.93
#2016-03-01| 897.28
#2016-03-02| 910.00
#2016-03-03| 921.84
#2016-03-04| 933.73
#2016-03-07| 935.78
#2016-03-08| 929.78
#2016-03-09| 925.76
#2016-03-10| 930.73
#2016-03-11| 941.32
#2016-03-14| 945.12
#2016-03-15| 939.74
#2016-03-16| 937.39
#2016-03-17| 961.40
#2016-03-18| 963.90
#2016-03-21| 960.43
#2016-03-22| 963.87
#2016-03-23| 952.66
#2016-03-24| 945.40
#2016-03-25| 945.53
#2016-03-28| 949.05
#2016-03-29| 951.55
#2016-03-30| 968.14
#2016-03-31| 967.75
#2016-04-01| 952.71
#2016-04-04| 957.05
#2016-04-05| 943.69
#2016-04-06| 946.53
#2016-04-07| 950.82
#2016-04-08| 959.91
#2016-04-11| 967.50
#2016-04-12| 970.57
#2016-04-13| 980.74
#2016-04-14| 986.28
#2016-04-15| 986.14
#2016-04-18| 983.28
#2016-04-19|1001.11
#2016-04-20|1000.18
#2016-04-21|1002.89
#2016-04-22| 995.51
#2016-04-25| 994.77
#2016-04-26| 994.03
#2016-04-27| 995.19
#2016-04-28|1000.51
#2016-04-29|1006.63
#2016-05-02| 999.40
#2016-05-03| 990.75
#2016-05-04| 979.42
#2016-05-05| 977.81
#2016-05-06| 978.48
#2016-05-09| 969.78
#2016-05-10| 977.92
#2016-05-11| 983.84
#2016-05-12| 982.12
#2016-05-13| 970.95
#2016-05-16| 973.67
#2016-05-17| 981.48
#2016-05-18| 974.20
#2016-05-19| 964.27
#2016-05-20| 969.78
#2016-05-23| 974.52
#2016-05-24| 971.46
#2016-05-25| 979.63
#2016-05-26| 983.57
#2016-05-27| 984.05
#2016-05-30| 982.99
#2016-05-31| 987.92
#2016-06-01| 986.86
#2016-06-02| 985.73
#2016-06-03|1001.31
#2016-06-06|1004.17
#2016-06-07|1013.92
#2016-06-08|1021.71
#2016-06-09|1017.42
#2016-06-10|1001.89
#2016-06-13| 982.41
#2016-06-14| 966.99
#2016-06-15| 971.53
#2016-06-16| 955.00
#2016-06-17| 968.59
#2016-06-20| 993.17
#2016-06-21| 993.88
#2016-06-22| 992.67
#2016-06-23|1001.33
#2016-06-24| 951.32
#2016-06-27| 932.31
#2016-06-28| 943.38
#2016-06-29| 964.19
#2016-06-30| 970.93
#2016-07-01| 979.62
#2016-07-04| 984.87
#2016-07-05| 973.61
#2016-07-06| 964.04
#2016-07-07| 968.72
#2016-07-08| 969.83
#2016-07-11| 986.45
#2016-07-12| 993.92
#2016-07-13|1000.40
#2016-07-14|1004.21
#2016-07-15| 999.48
#2016-07-18|1001.61
#2016-07-19| 999.91
#2016-07-20|1000.91
#2016-07-21|1006.24
#2016-07-22|1000.83
#2016-07-25|1000.63
#2016-07-26|1004.19
#2016-07-27|1009.13
#2016-07-28|1013.05
#2016-07-29|1028.92
#2016-08-01|1026.55
#2016-08-02|1024.42
#2016-08-03|1013.32
#2016-08-04|1020.61
#2016-08-05|1019.05
#2016-08-08|1025.56
#2016-08-09|1033.54
#2016-08-10|1038.42
#2016-08-11|1040.18
#2016-08-12|1045.12
#2016-08-15|1045.73
#2016-08-16|1043.56
#2016-08-17|1040.08
#2016-08-18|1045.77
#2016-08-19|1040.97
#2016-08-22|1040.22
#2016-08-23|1042.62
#2016-08-24|1037.24
#2016-08-25|1036.42
#2016-08-26|1037.11
#2016-08-29|1027.46
#2016-08-30|1024.62
#2016-08-31|1023.16
#2016-09-01|1029.05
#2016-09-02|1031.96
#2016-09-05|1040.31
#2016-09-06|1055.51
#2016-09-07|1059.65
#2016-09-08|1060.39
#2016-09-09|1043.38
#2016-09-12|1030.78
#2016-09-13|1024.48
#2016-09-14|1021.92
#2016-09-15|1023.59
#2016-09-16|1024.59
#2016-09-19|1031.16
#2016-09-20|1030.37
#2016-09-21|1045.41
#2016-09-22|1057.98
#2016-09-23|1054.74
#2016-09-26|1048.15
#2016-09-27|1049.78
#2016-09-28|1051.91
#2016-09-29|1056.34
#2016-09-30|1049.33
#2016-10-03|1056.32
#2016-10-04|1053.78
#2016-10-05|1052.99
#2016-10-06|1050.25
#2016-10-07|1046.45
#2016-10-10|1046.52
#2016-10-11|1040.38
#2016-10-12|1033.33
#2016-10-13|1031.11
#2016-10-14|1034.25
#2016-10-17|1032.26
#2016-10-18|1042.79
#2016-10-19|1050.29
#2016-10-20|1048.45
#2016-10-21|1045.69
#2016-10-24|1046.88
#2016-10-25|1044.95
#2016-10-26|1042.83
#2016-10-27|1036.72
#2016-10-28|1036.40
#2016-10-31|1035.87
#2016-11-01|1038.06
#2016-11-02|1029.65
#2016-11-03|1030.83
#2016-11-04|1023.76
#2016-11-07|1027.36
#2016-11-08|1029.22
#2016-11-09|1007.57
#2016-11-10|1019.62
#2016-11-11|1007.94
#2016-11-14|1003.11
#2016-11-15|1004.37
#2016-11-16|1006.14
#2016-11-17|1007.07
#2016-11-18|1002.23
#2016-11-21|1005.81
#2016-11-22|1010.89
#2016-11-23|1003.82
#2016-11-24|1004.24
#2016-11-25|1007.44
#2016-11-28|1011.28
#2016-11-29|1009.78
#2016-11-30|1009.83
#2016-12-01|1012.64
#2016-12-02|1011.86
#2016-12-05|1010.82
#2016-12-06|1019.16
#2016-12-07|1028.42
#2016-12-08|1033.54
#2016-12-09|1032.47
#2016-12-12|1033.52
#2016-12-13|1039.76
#2016-12-14|1037.25
#2016-12-15|1017.23
#2016-12-16|1020.58
#2016-12-19|1022.10
#2016-12-20|1018.24
#2016-12-21|1020.01
#2016-12-22|1018.05
#2016-12-23|1018.18
#2016-12-26|1017.57
#2016-12-27|1017.40
#2016-12-28|1022.31
#2016-12-29|1027.18
#2016-12-30|1032.00
#2017-01-02|1034.18
#2017-01-03|1029.62
#2017-01-04|1044.08
#2017-01-05|1059.25
#2017-01-06|1053.77
#2017-01-09|1049.34
#2017-01-10|1053.73
#2017-01-11|1048.95
#2017-01-12|1061.07
#2017-01-13|1061.11
#2017-01-16|1055.70
#2017-01-17|1060.17
#2017-01-18|1061.52
#2017-01-19|1053.69
#2017-01-20|1057.39
#2017-01-23|1063.96
#2017-01-24|1067.33
#2017-01-25|1072.72
#2017-01-26|1072.48
#2017-01-27|1072.45
#2017-01-30|1070.54
#2017-01-31|1073.13
#2017-02-01|1076.98
#2017-02-02|1079.48
#2017-02-03|1083.74
#2017-02-06|1082.39
#2017-02-07|1081.75
#2017-02-08|1087.79
#2017-02-09|1085.31
#2017-02-10|1093.18
#2017-02-13|1098.61
#2017-02-14|1097.89
#2017-02-15|1103.37
#2017-02-16|1108.82
#2017-02-17|1105.22
#2017-02-20|1106.18
#2017-02-21|1106.12
#2017-02-22|1106.69
#2017-02-23|1111.97
#2017-02-24|1104.58
#2017-02-27|1102.32
#2017-02-28|1104.82
#2017-03-01|1103.80
#2017-03-02|1101.46
#2017-03-03|1097.08
#2017-03-06|1099.68
#2017-03-07|1100.17
#2017-03-08|1094.52
#2017-03-09|1090.77
#2017-03-10|1098.06
#2017-03-13|1104.82
#2017-03-14|1101.56
#2017-03-15|1103.63
#2017-03-16|1122.63
#2017-03-17|1125.01
#2017-03-20|1128.24
#2017-03-21|1130.22
#2017-03-22|1120.03
#2017-03-23|1124.06
#2017-03-24|1127.00
#2017-03-27|1124.35
#2017-03-28|1133.36
#2017-03-29|1130.92
#2017-03-30|1128.43
#2017-03-31|1123.87
#2017-04-03|1126.33
#2017-04-04|1124.32
#2017-04-05|1125.35
#2017-04-06|1119.70
#2017-04-07|1122.00
#2017-04-10|1121.98
#2017-04-11|1125.54
#2017-04-12|1125.63
#2017-04-13|1127.26
#2017-04-14|1122.37
#2017-04-17|1129.17
#2017-04-18|1126.86
#2017-04-19|1126.52
#2017-04-20|1128.21
#2017-04-21|1129.92
#2017-04-24|1139.94
#2017-04-25|1145.30
#2017-04-26|1148.55
#2017-04-27|1149.77
#2017-04-28|1150.73
#2017-05-01|1152.90
#2017-05-02|1159.26
#2017-05-03|1155.28
#2017-05-04|1153.66
#2017-05-05|1155.50
#2017-05-08|1164.14
#2017-05-09|1161.43
#2017-05-10|1165.04
#2017-05-11|1164.99
#2017-05-12|1164.93
#2017-05-15|1167.81
#2017-05-16|1175.36
#2017-05-17|1174.30
#2017-05-18|1162.62
#2017-05-19|1170.23
#2017-05-22|1178.11
#2017-05-23|1177.96
#2017-05-24|1177.25
#2017-05-25|1182.54
#2017-05-26|1180.13
#2017-05-29|1178.51
#2017-05-30|1179.94
#2017-05-31|1182.04
#2017-06-01|1186.93
#2017-06-02|1198.74
#2017-06-05|1250.33
#2017-06-06|1248.66
#2017-06-07|1250.19
#2017-06-08|1195.14
#2017-06-09|1191.89
#2017-06-12|1188.53
#2017-06-13|1196.34
#2017-06-14|1202.98
#2017-06-15|1185.31
#2017-06-16|1191.41
#2017-06-19|1194.13
#2017-06-20|1189.03
#2017-06-21|1186.34
#2017-06-22|1189.44
#2017-06-23|1192.93
#2017-06-26|1195.39
#2017-06-27|1193.45
#2017-06-28|1194.19
#2017-06-29|1197.06
#2017-06-30|1195.38
#2017-07-03|1191.78
#2017-07-04|1187.04
#2017-07-05|1188.94
#2017-07-06|1188.79
#2017-07-07|1182.49
#2017-07-10|1185.95
#2017-07-11|1186.45
#2017-07-12|1195.54
#2017-07-13|1200.90
#2017-07-14|1211.01
#2017-07-17|1213.95
#2017-07-18|1219.31
#2017-07-19|1224.48
#2017-07-20|1228.57
#2017-07-21|1228.37
#2017-07-24|1228.38
#2017-07-25|1226.86
#2017-07-26|1226.01
#2017-07-27|1232.76
#2017-07-28|1230.84
#2017-07-31|1233.45
#2017-08-01|1239.96
#2017-08-02|1241.17
#2017-08-03|1239.71
#2017-08-04|1236.75
#2017-08-07|1242.04
#2017-08-08|1239.76
#2017-08-09|1234.37
#2017-08-10|1229.62
#2017-08-11|1223.51
#2017-08-14|1224.19
#2017-08-15|1219.90
#2017-08-16|1224.62
#2017-08-17|1231.07
#2017-08-18|1227.79
#2017-08-21|1229.81
#2017-08-22|1230.38
#2017-08-23|1233.06
#2017-08-24|1232.96
#2017-08-25|1239.27
#2017-08-28|1243.49
#2017-08-29|1242.60
#2017-08-30|1240.54
#2017-08-31|1248.75
#2017-09-01|1255.06
#2017-09-04|1248.15
#2017-09-05|1250.31
#2017-09-06|1252.47
#2017-09-07|1263.56
#2017-09-08|1264.03
#2017-09-11|1266.36
#2017-09-12|1268.22
#2017-09-13|1266.06
#2017-09-14|1265.69
#2017-09-15|1269.62
#2017-09-18|1268.26
#2017-09-19|1273.43
#2017-09-20|1275.49
#2017-09-21|1266.31
#2017-09-22|1267.22
#2017-09-25|1262.60
#2017-09-26|1256.39
#2017-09-27|1254.98
#2017-09-28|1261.67
#2017-09-29|1268.63
#2017-10-02|1267.84
#2017-10-03|1271.16
#2017-10-04|1273.20
#2017-10-05|1271.69
#2017-10-06|1270.48
#2017-10-09|1270.93
#2017-10-10|1283.43
#2017-10-11|1283.31
#2017-10-12|1286.50
#2017-10-13|1293.04
#2017-10-16|1294.69
#2017-10-17|1287.84
#2017-10-18|1286.51
#2017-10-19|1285.75
#2017-10-20|1280.94
#2017-10-23|1280.02
#2017-10-24|1281.82
#2017-10-25|1282.12
#2017-10-26|1280.24
#2017-10-27|1280.70
#2017-10-30|1288.48
#2017-10-31|1290.90
#2017-11-01|1295.06
#2017-11-02|1296.19
#2017-11-03|1294.67
#2017-11-06|1296.32
#2017-11-07|1296.65
#2017-11-08|1298.95
#2017-11-09|1292.49
#2017-11-10|1290.55
#2017-11-13|1279.45
#2017-11-14|1277.31
#2017-11-15|1266.53
#2017-11-16|1276.93
#2017-11-17|1278.67
#2017-11-20|1280.59
#2017-11-21|1287.80
#2017-11-22|1297.12
#2017-11-23|1301.05
#2017-11-24|1303.35
#2017-11-27|1299.64
#2017-11-28|1296.16
#2017-11-29|1299.76
#2017-11-30|1302.42
#2017-12-01|1296.35
#2017-12-04|1296.09
#2017-12-05|1294.50
#2017-12-06|1280.04
#2017-12-07|1281.23
#2017-12-08|1284.77
#2017-12-11|1291.95
#2017-12-12|1289.10
#2017-12-13|1294.16
#2017-12-14|1297.24
#2017-12-15|1295.81
#2017-12-18|1309.17
#2017-12-19|1306.93
#2017-12-20|1311.82
#2017-12-21|1314.54
#2017-12-22|1318.84
#2017-12-25|1318.87
#2017-12-26|1320.15
#2017-12-27|1329.26
#2017-12-28|1335.43
#2017-12-29|1341.91
#2018-01-01|1342.04
#2018-01-02|1351.05
#2018-01-03|1353.68
#2018-01-04|1366.06
#2018-01-05|1371.23
#2018-01-08|1372.67
#2018-01-09|1375.06
#2018-01-10|1377.20
#2018-01-11|1378.01
#2018-01-12|1384.95
#2018-01-15|1395.73
#2018-01-16|1394.80
#2018-01-17|1392.23
#2018-01-18|1386.71
#2018-01-19|1393.89
#2018-01-22|1398.40
#2018-01-23|1408.26
#2018-01-24|1419.73
#2018-01-25|1422.46
#2018-01-26|1422.50
#2018-01-29|1416.04
#2018-01-30|1402.33
#2018-01-31|1401.54
#2018-02-01|1406.64
#2018-02-02|1387.47
#2018-02-05|1358.35
#2018-02-06|1315.16
#2018-02-07|1323.44
#2018-02-08|1318.05
#2018-02-09|1300.90
#2018-02-12|1310.07
#2018-02-13|1313.49
#2018-02-14|1321.97
#2018-02-15|1335.40
#2018-02-16|1344.29
#2018-02-19|1352.83
#2018-02-20|1348.22
#2018-02-21|1351.33
#2018-02-22|1346.90
#2018-02-23|1357.90
#2018-02-26|1362.22
#2018-02-27|1357.46
#2018-02-28|1349.36
#2018-03-01|1335.13
#2018-03-02|1328.19
#2018-03-05|1322.27
#2018-03-06|1337.79
#2018-03-07|1333.59
#2018-03-08|1338.55
#2018-03-09|1342.85
#2018-03-12|1356.62
#2018-03-13|1358.30
#2018-03-14|1355.94
#2018-03-15|1355.64
#2018-03-16|1348.62
#2018-03-19|1341.73
#2018-03-20|1339.58
#2018-03-21|1341.43
#2018-03-22|1339.89
#2018-03-23|1318.44
#2018-03-26|1321.04
#2018-03-27|1335.37
#2018-03-28|1325.04
#2018-03-29|1328.55
#2018-03-30|1332.82
#2018-04-02|1332.65
#2018-04-03|1329.56
#2018-04-04|1325.94
#2018-04-05|1333.51
#2018-04-06|1335.39
#2018-04-09|1339.65
#2018-04-10|1347.61
#2018-04-11|1349.59
#2018-04-12|1346.66
#2018-04-13|1351.00
#2018-04-16|1354.56
#2018-04-17|1355.16
#2018-04-18|1365.51
#2018-04-19|1368.90
#2018-04-20|1359.56
#2018-04-23|1351.49
#2018-04-24|1348.56
#2018-04-25|1339.73
#2018-04-26|1342.60
#2018-04-27|1347.92
#2018-04-30|1350.56
#2018-05-01|1343.78
#2018-05-02|1345.79
#2018-05-03|1345.49
#2018-05-04|1344.53
#2018-05-07|1346.86
#2018-05-08|1344.29
#2018-05-09|1344.97
#2018-05-10|1350.00
#2018-05-11|1360.85
#2018-05-14|1364.17
#2018-05-15|1352.00
#2018-05-16|1350.73
#2018-05-17|1352.10
#2018-05-18|1352.50
#2018-05-21|1351.38
#2018-05-22|1353.60
#2018-05-23|1347.70
#2018-05-24|1348.11
#2018-05-25|1342.16
#2018-05-28|1341.23
#2018-05-29|1330.44
#2018-05-30|1327.05
#2018-05-31|1333.36
#2018-06-01|1334.01
#2018-06-04|1350.35
#2018-06-05|1347.60
#2018-06-06|1354.47
#2018-06-07|1357.83
#2018-06-08|1353.51
#2018-06-11|1357.21
#2018-06-12|1357.29
#2018-06-13|1355.73
#2018-06-14|1348.93
#2018-06-15|1335.87
#2018-06-18|1327.27
#2018-06-19|1309.32
#2018-06-20|1313.84
#2018-06-21|1306.69
#2018-06-22|1313.81
#2018-06-25|1302.34
#2018-06-26|1300.63
#2018-06-27|1295.09
#2018-06-28|1285.84
#2018-06-29|1298.03
#2018-07-02|1278.82
#2018-07-03|1280.30
#2018-07-04|1280.90
#2018-07-05|1274.61
#2018-07-06|1285.08
#2018-07-09|1295.89
#2018-07-10|1295.99
#2018-07-11|1282.43
#2018-07-12|1282.69
#2018-07-13|1287.75
#2018-07-16|1286.70
#2018-07-17|1289.82
#2018-07-18|1289.53
#2018-07-19|1282.94
#2018-07-20|1289.05
#2018-07-23|1286.70
#2018-07-24|1296.21
#2018-07-25|1299.66
#2018-07-26|1308.17
#2018-07-27|1313.72
#2018-07-30|1312.24
#2018-07-31|1304.19
#2018-08-01|1307.35
#2018-08-02|1295.60
#2018-08-03|1296.30
#2018-08-06|1288.90
#2018-08-07|1295.14
#2018-08-08|1295.55
#2018-08-09|1296.91
#2018-08-10|1281.19
#2018-08-13|1260.42
#2018-08-14|1266.71
#2018-08-15|1252.02
#2018-08-16|1249.87
#2018-08-17|1255.29
#2018-08-20|1257.28
#2018-08-21|1265.73
#2018-08-22|1272.09
#2018-08-23|1269.20
#2018-08-24|1273.79
#2018-08-27|1286.81
#2018-08-28|1289.22
#2018-08-29|1289.19
#2018-08-30|1288.63
#2018-08-31|1287.29
#2018-09-03|1277.95
#2018-09-04|1268.74
#2018-09-05|1341.17
#2018-09-06|1258.31
#2018-09-07|1253.72
#2018-09-10|1250.68
#2018-09-11|1250.47
#2018-09-12|1253.49
#2018-09-13|1259.68
#2018-09-14|1266.75
#2018-09-17|1266.89
#2018-09-18|1274.58
#2018-09-19|1281.77
#2018-09-20|1285.12
#2018-09-21|1292.21
#2018-09-24|1289.64
#2018-09-25|1292.28
#2018-09-26|1294.45
#2018-09-27|1286.12
#2018-09-28|1283.72
#2018-10-01|1282.50
#2018-10-02|1276.78
#2018-10-03|1271.15
#2018-10-04|1262.50
#2018-10-05|1249.71
#2018-10-08|1241.50
#2018-10-09|1231.34
#2018-10-10|1226.89
#2018-10-11|1194.63
#2018-10-12|1203.96
#2018-10-15|1196.03
#2018-10-16|1206.30
#2018-10-17|1211.88
#2018-10-18|1202.68
#2018-10-19|1196.78
#2018-10-22|1194.57
#2018-10-23|1170.84
#2018-10-24|1166.13
#2018-10-25|1147.35
#2018-10-26|1141.53
#2018-10-29|1136.23
#2018-10-30|1143.09
#2018-10-31|1159.07
#2018-11-01|1171.59
#2018-11-02|1186.45
#2018-11-05|1180.99
#2018-11-06|1184.44
#2018-11-07|1191.65
#2018-11-08|1195.71
#2018-11-09|1185.66
#2018-11-12|1171.48
#2018-11-13|1163.42
#2018-11-14|1160.93
#2018-11-15|1162.13
#2018-11-16|1165.96
#2018-11-19|1168.28
#2018-11-20|1153.55
#2018-11-21|1152.82
#2018-11-22|1156.84
#2018-11-23|1153.25
#2018-11-26|1156.45
#2018-11-27|1156.82
#2018-11-28|1162.36
#2018-11-29|1173.61
#2018-11-30|1171.99
#2018-12-03|1188.62
#2018-12-04|1175.21
#2018-12-05|1163.87
#2018-12-06|1144.71
#2018-12-07|1147.11
#2018-12-10|1120.12
#2018-12-11|1115.77
#2018-12-12|1134.42
#2018-12-13|1136.86
#2018-12-14|1122.73
#2018-12-17|1116.37
#2018-12-18|1107.49
#2018-12-19|1110.54
#2018-12-20|1092.27
#2018-12-21|1082.90
#2018-12-24|1082.05
#2018-12-25|1065.40
#2018-12-26|1069.40
#2018-12-27|1085.47
#2018-12-28|1097.64
#2018-12-31|1104.34
#2019-01-01|1104.53
#2019-01-02|1101.96
#2019-01-03|1104.63
#2019-01-04|1110.67
#2019-01-07|1130.08
#2019-01-08|1134.19
#2019-01-09|1149.12
#2019-01-10|1149.14
#2019-01-11|1149.66
#2019-01-14|1145.77
#2019-01-15|1149.93
#2019-01-16|1149.77
#2019-01-17|1149.30
#2019-01-18|1157.30
#2019-01-21|1159.03
#2019-01-22|1154.30
#2019-01-23|1153.87
#2019-01-24|1159.03
#2019-01-25|1169.67
#2019-01-28|1168.26
#2019-01-29|1169.93
#2019-01-30|1168.92
#2019-01-31|1183.12
#2019-02-01|1179.63
#2019-02-04|1183.64
#2019-02-05|1187.18
#2019-02-06|1186.51
#2019-02-07|1176.51
#2019-02-08|1164.94
#2019-02-11|1162.80
#2019-02-12|1174.08
#2019-02-13|1180.29
#2019-02-14|1180.14
#2019-02-15|1180.23
#2019-02-18|1192.97
#2019-02-19|1194.99
#2019-02-20|1201.90
#2019-02-21|1202.04
#2019-02-22|1204.03
#2019-02-25|1210.80
#2019-02-26|1211.74
#2019-02-27|1212.68
#2019-02-28|1206.09
#2019-03-01|1208.62
#2019-03-04|1212.54
#2019-03-05|1209.00
#2019-03-06|1207.12
#2019-03-07|1196.17
#2019-03-08|1182.20
#2019-03-11|1188.63
#2019-03-12|1199.32
#2019-03-13|1200.44
#2019-03-14|1198.65
#2019-03-15|1206.01
#2019-03-18|1214.09
#2019-03-19|1215.47
#2019-03-20|1213.48
#2019-03-21|1215.12
#2019-03-22|1211.08
#2019-03-25|1192.62
#2019-03-26|1205.39
#2019-03-27|1204.89
#2019-03-28|1195.36
#2019-03-29|1203.27
#2019-04-01|1218.03
#2019-04-02|1216.22
#2019-04-03|1228.64
#2019-04-04|1226.14
#2019-04-05|1227.23
#2019-04-08|1228.29
#2019-04-09|1227.54
#2019-04-10|1228.72
#2019-04-11|1226.43
#2019-04-12|1230.03
#2019-04-15|1239.11
#2019-04-16|1239.28
#2019-04-17|1241.64
#2019-04-18|1231.62
#2019-04-19|1234.01
#2019-04-22|1233.01
#2019-04-23|1232.27
#2019-04-24|1229.03
#2019-04-25|1227.30
#2019-04-26|1225.16
#2019-04-29|1225.60
#2019-04-30|1227.66
#2019-05-01|1229.23
#2019-05-02|1223.16
#2019-05-03|1226.69
#2019-05-06|1217.04
#2019-05-07|1209.38
#2019-05-08|1201.10
#2019-05-09|1183.97
#2019-05-10|1189.63
#2019-05-13|1176.01
#2019-05-14|1175.26
#2019-05-15|1179.43
#2019-05-16|1178.57
#2019-05-17|1176.36
#2019-05-20|1170.75
#2019-05-21|1171.76
#2019-05-22|1170.17
#2019-05-23|1161.25
#2019-05-24|1168.02
#2019-05-27|1171.02
#2019-05-28|1173.68
#2019-05-29|1162.04
#2019-05-30|1161.88
#2019-05-31|1161.74
#2019-06-03|1157.21
#2019-06-04|1164.37
#2019-06-05|1177.13
#2019-06-06|1173.59
#2019-06-07|1183.21
#2019-06-10|1189.02
#2019-06-11|1196.96
#2019-06-12|1194.68
#2019-06-13|1189.25
#2019-06-14|1184.93
#2019-06-17|1178.73
#2019-06-18|1180.40
#2019-06-19|1193.60
#2019-06-20|1209.62
#2019-06-21|1205.25
#2019-06-24|1208.46
#2019-06-25|1206.30
#2019-06-26|1201.22
#2019-06-27|1209.22
#2019-06-28|1213.42
#2019-07-01|1223.13
#2019-07-02|1226.07
#2019-07-03|1228.03
#2019-07-04|1233.73
#2019-07-05|1227.01
#2019-07-08|1215.35
#2019-07-09|1206.24
#2019-07-10|1211.43
#2019-07-11|1218.77
#2019-07-12|1219.48
#2019-07-15|1220.21
#2019-07-16|1218.12
#2019-07-17|1214.61
#2019-07-18|1204.11
#2019-07-19|1216.67
#2019-07-22|1214.98
#2019-07-23|1216.91
#2019-07-24|1219.58
#2019-07-25|1218.42
#2019-07-26|1212.32
#2019-07-29|1207.57
#2019-07-30|1205.76
#2019-07-31|1203.72
#2019-08-01|1198.17
#2019-08-02|1181.09
#2019-08-05|1160.04
#2019-08-06|1153.72
#2019-08-07|1156.75
#2019-08-08|1166.30
#2019-08-09|1163.88
#2019-08-12|1159.87
#2019-08-13|1147.92
#2019-08-14|1146.92
#2019-08-15|1134.06
#2019-08-16|1139.47
#2019-08-19|1150.56
#2019-08-20|1155.40
#2019-08-21|1158.45
#2019-08-22|1156.97
#2019-08-23|1158.71
#2019-08-26|1143.31
#2019-08-27|1151.20
#2019-08-28|1149.41
#2019-08-29|1151.27
#2019-08-30|1164.68
#2019-09-02|1160.73
#2019-09-03|1161.71
#2019-09-04|1169.44
#2019-09-05|1181.76
#2019-09-06|1184.54
#2019-09-09|1187.82
#2019-09-10|1189.10
#2019-09-11|1198.35
#2019-09-12|1201.91
#2019-09-13|1210.75
#2019-09-16|1208.79
#2019-09-17|1207.60
#2019-09-18|1206.07
#2019-09-19|1211.14
#2019-09-20|1213.76
#2019-09-23|1209.35
#2019-09-24|1209.37
#2019-09-25|1198.71
#2019-09-26|1200.68
#2019-09-27|1197.06
#2019-09-30|1193.47
#2019-10-01|1194.48
#2019-10-02|1185.87
#2019-10-03|1180.49
#2019-10-04|1183.67
#2019-10-07|1186.34
#2019-10-08|1186.40
#2019-10-09|1184.37
#2019-10-10|1185.38
#2019-10-11|1201.25
#2019-10-14|1203.21
#2019-10-15|1211.97
#2019-10-16|1217.23
#2019-10-17|1221.79
#2019-10-18|1222.21
#2019-10-21|1230.02
#2019-10-22|1229.83
#2019-10-23|1231.47
#2019-10-24|1234.93
#2019-10-25|1235.73
#2019-10-28|1236.39
#2019-10-29|1240.88
#2019-10-30|1238.19
#2019-10-31|1242.53
#2019-11-01|1247.11
#2019-11-04|1253.91
#2019-11-05|1257.77
#2019-11-06|1256.68
#2019-11-07|1260.24
#2019-11-08|1259.27
#2019-11-11|1258.42
#2019-11-12|1260.61
#2019-11-13|1254.44
#2019-11-14|1250.80
#2019-11-15|1262.22
#2019-11-18|1264.41
#2019-11-19|1264.73
#2019-11-20|1258.84
#2019-11-21|1251.47
#2019-11-22|1252.09
#2019-11-25|1258.72
#2019-11-26|1260.37
#2019-11-27|1264.12
#2019-11-28|1262.37
#2019-11-29|1258.17
#2019-12-02|1259.82
#2019-12-03|1254.96
#2019-12-04|1259.32
#2019-12-05|1265.00
#2019-12-06|1270.37
#2019-12-09|1273.45
#2019-12-10|1272.13
#2019-12-11|1272.33
#2019-12-12|1274.17
#2019-12-13|1291.86
#2019-12-16|1297.24
#2019-12-17|1298.26
#2019-12-18|1294.06
#2019-12-19|1295.72
#2019-12-20|1295.95
#2019-12-23|1296.86
#2019-12-24|1299.88
#2019-12-25|1297.97
#2019-12-26|1302.26
#2019-12-27|1311.99
#2019-12-30|1313.66
#2019-12-31|1315.94
#2020-01-01|1316.08
#2020-01-02|1322.33
#2020-01-03|1317.44
#2020-01-06|1303.34
#2020-01-07|1310.45
#2020-01-08|1295.22
#2020-01-09|1304.59
#2020-01-10|1307.30
#2020-01-13|1309.34
#2020-01-14|1309.94
#2020-01-15|1310.31
#2020-01-16|1311.00
#2020-01-17|1314.03
#2020-01-20|1315.26
#2020-01-21|1308.89
#2020-01-22|1312.73
#2020-01-23|1302.73
#2020-01-24|1302.50
#2020-01-27|1283.35
#2020-01-28|1276.38
#2020-01-29|1277.62
#2020-01-30|1259.56
#2020-01-31|1260.15
#2020-02-03|1248.81
#2020-02-04|1263.14
#2020-02-05|1270.82
#2020-02-06|1281.47
#2020-02-07|1272.58
#2020-02-10|1267.45
#2020-02-11|1277.04
#2020-02-12|1282.97
#2020-02-13|1281.39
#2020-02-14|1280.05
#2020-02-17|1275.73
#2020-02-18|1265.11
#2020-02-19|1265.56
#2020-02-20|1258.03
#2020-02-21|1253.95
#2020-02-24|1228.57
#2020-02-25|1208.34
#2020-02-26|1195.00
#2020-02-27|1169.88
#2020-02-28|1137.51
#2020-03-02|1151.45
#2020-03-03|1161.21
#2020-03-04|1161.49
#2020-03-05|1159.29
#2020-03-06|1134.80
#2020-03-09|1069.73
#2020-03-10|1067.36
#2020-03-11|1041.60
#2020-03-12| 950.34
#2020-03-13| 923.88
#2020-03-16| 880.03
#2020-03-17| 875.52
#2020-03-18| 834.69
#2020-03-19| 817.18
#2020-03-20| 833.60
#2020-03-23| 807.23
#2020-03-24| 854.50
#2020-03-25| 898.73
#2020-03-26| 923.40
#2020-03-27| 933.96
#2020-03-30| 932.47
#2020-03-31| 939.48
#2020-04-01| 915.68
#2020-04-02| 907.21
#2020-04-03| 893.47
#2020-04-06| 921.25
#2020-04-07| 951.43
#2020-04-08| 964.15
#2020-04-09| 982.21
#2020-04-10| 987.57
#2020-04-13| 983.71
#2020-04-14|1000.96
#2020-04-15| 977.56
#2020-04-16| 977.67
#2020-04-17| 996.19
#2020-04-20| 999.04
#2020-04-21| 974.97
#2020-04-22| 977.56
#2020-04-23| 995.67
#2020-04-24| 989.63
#2020-04-27|1009.94
#2020-04-28|1021.31
#2020-04-29|1039.95
#2020-04-30|1045.51
#2020-05-01|1031.89
#2020-05-04|1015.65
#2020-05-05|1023.51
#2020-05-06|1024.08
#2020-05-07|1027.14
#2020-05-08|1046.78
#2020-05-11|1048.84
#2020-05-12|1043.90
#2020-05-13|1033.76
#2020-05-14|1013.83
#2020-05-15|1021.17
#2020-05-18|1038.19
#2020-05-19|1053.41
#2020-05-20|1064.26
#2020-05-21|1062.55
#2020-05-22|1052.94
#2020-05-25|1067.54
#2020-05-26|1090.94
#2020-05-27|1095.57
#2020-05-28|1104.67
#2020-05-29|1100.74
#2020-06-01|1117.11
#2020-06-02|1132.87
#2020-06-03|1149.06
#2020-06-04|1153.81
#2020-06-05|1167.48
#2020-06-08|1180.30
#2020-06-09|1178.51
#2020-06-10|1178.16
#2020-06-11|1144.18
#2020-06-12|1128.53
#2020-06-15|1110.56
#2020-06-16|1145.80
#2020-06-17|1147.53
#2020-06-18|1146.50
#2020-06-19|1145.74
#2020-06-22|1145.81
#2020-06-23|1158.86
#2020-06-24|1143.45
#2020-06-25|1132.29
#2020-06-26|1133.17
#2020-06-29|1125.92
#2020-06-30|1132.08
#2020-07-01|1138.25
#2020-07-02|1147.40
#2020-07-03|1153.41
#2020-07-06|1175.00
#2020-07-07|1169.32
#2020-07-08|1166.55
#2020-07-09|1163.91
#2020-07-10|1157.66
#2020-07-13|1173.38
#2020-07-14|1164.16
#2020-07-15|1182.38
#2020-07-16|1173.82
#2020-07-17|1174.40
#2020-07-20|1182.44
#2020-07-21|1198.57
#2020-07-22|1196.28
#2020-07-23|1197.65
#2020-07-24|1191.01
#2020-07-27|1201.47
#2020-07-28|1200.50
#2020-07-29|1197.89
#2020-07-30|1189.38
#2020-07-31|1178.96
#2020-08-03|1184.81
#2020-08-04|1202.36
#2020-08-05|1220.85
#2020-08-06|1220.15
#2020-08-07|1213.15
#2020-08-10|1216.12
#2020-08-11|1228.07
#2020-08-12|1233.64
#2020-08-13|1241.05
#2020-08-14|1237.75
#2020-08-17|1240.89
#2020-08-18|1244.06
#2020-08-19|1243.84
#2020-08-20|1226.77
#2020-08-21|1229.57
#2020-08-24|1239.55
#2020-08-25|1243.63
#2020-08-26|1250.95
#2020-08-27|1244.31
#2020-08-28|1254.35
#2020-08-31|1257.40
#2020-09-01|1257.35
#2020-09-02|1259.30
#2020-09-03|1252.96
#2020-09-04|1240.25
#2020-09-07|1247.56
#2020-09-08|1244.79
#2020-09-09|1242.44
#2020-09-10|1246.46
#2020-09-11|1246.94
#2020-09-14|1263.46
#2020-09-15|1267.77
#2020-09-16|1276.91
#2020-09-17|1273.61
#2020-09-18|1280.49
#2020-09-21|1250.45
#2020-09-22|1241.73
#2020-09-23|1233.14
#2020-09-24|1212.80
#2020-09-25|1217.88
#2020-09-28|1241.21
#2020-09-29|1244.11
#2020-09-30|1240.83
#2020-10-01|1245.55
#2020-10-02|1240.09
#2020-10-05|1262.22
#2020-10-06|1269.75
#2020-10-07|1267.42
#2020-10-08|1278.66
#2020-10-09|1285.28
#2020-10-12|1290.20
#2020-10-13|1281.46
#2020-10-14|1282.30
#2020-10-15|1265.59
#2020-10-16|1263.01
#2020-10-19|1272.02
#2020-10-20|1269.92
#2020-10-21|1282.05
#2020-10-22|1272.72
#2020-10-23|1276.01
#2020-10-26|1260.27
#2020-10-27|1254.62
#2020-10-28|1232.79
#2020-10-29|1224.15
#2020-10-30|1213.69
#2020-11-02|1224.24
#2020-11-03|1246.16
#2020-11-04|1258.68
#2020-11-05|1286.84
#2020-11-06|1293.30
#2020-11-09|1318.65
#2020-11-10|1327.85
#2020-11-11|1336.91
#2020-11-12|1332.79
#2020-11-13|1331.53
#2020-11-16|1356.49
#2020-11-17|1359.20
#2020-11-18|1364.98
#2020-11-19|1356.80
#2020-11-20|1366.27
#2020-11-23|1370.27
#2020-11-24|1387.04
#2020-11-25|1387.39
#2020-11-26|1392.23
#2020-11-27|1402.98
#2020-11-30|1384.32
#2020-12-01|1403.52
#2020-12-02|1406.63
#2020-12-03|1422.71
#2020-12-04|1429.20
#2020-12-07|1422.68
#2020-12-08|1421.36
#2020-12-09|1428.40
#2020-12-10|1423.83
#2020-12-11|1423.82
#2020-12-14|1431.03
#2020-12-15|1436.71
#2020-12-16|1448.15
#2020-12-17|1459.81
#2020-12-18|1454.24
#2020-12-21|1437.24
#2020-12-22|1423.87
#2020-12-23|1439.60
#2020-12-24|1449.48
#2020-12-25|1452.92
#2020-12-28|1455.94
#2020-12-29|1474.42
#2020-12-30|1479.86
#2020-12-31|1476.84
#2021-01-01|1477.13
#2021-01-04|1482.62
#2021-01-05|1489.37
#2021-01-06|1494.26
#2021-01-07|1506.30
#2021-01-08|1516.39
#2021-01-11|1496.88
#2021-01-12|1503.56
#2021-01-13|1511.16
#2021-01-14|1520.18
#2021-01-15|1499.10
#2021-01-18|1498.15
#2021-01-19|1507.38
#2021-01-20|1519.55
#2021-01-21|1525.96
#2021-01-22|1515.35
#2021-01-25|1511.62
#2021-01-26|1510.83
#2021-01-27|1497.61
#2021-01-28|1488.29
#2021-01-29|1472.17
#2021-02-01|1487.85
#2021-02-02|1503.97
#2021-02-03|1518.00
#2021-02-04|1514.80
#2021-02-05|1529.48
#2021-02-08|1547.83
#2021-02-09|1552.82
#2021-02-10|1556.86
#2021-02-11|1558.13
#2021-02-12|1557.85
#2021-02-15|1571.86
#2021-02-16|1574.23
#2021-02-17|1562.14
#2021-02-18|1546.69
#2021-02-19|1555.90
#2021-02-22|1561.37
#2021-02-23|1559.97
#2021-02-24|1550.19
#2021-02-25|1561.98
#2021-02-26|1524.27
#2021-03-01|1545.09
#2021-03-02|1541.33
#2021-03-03|1552.24
#2021-03-04|1535.93
#2021-03-05|1520.03
#2021-03-08|1516.59
#2021-03-09|1532.21
#2021-03-10|1536.62
#2021-03-11|1560.82
#2021-03-12|1564.55
#2021-03-15|1571.27
#2021-03-16|1584.21
#2021-03-17|1580.39
#2021-03-18|1588.64
#2021-03-19|1585.00
#2021-03-22|1584.75
#2021-03-23|1565.05
#2021-03-24|1546.45
#2021-03-25|1546.13
#2021-03-26|1565.32
#2021-03-29|1561.67
#2021-03-30|1562.00
#2021-03-31|1558.36
#2021-04-01|1568.92
#2021-04-02|1570.89
#2021-04-05|1580.80
#2021-04-06|1587.19
#2021-04-07|1597.34
#2021-04-08|1600.06
#2021-04-09|1598.46
#2021-04-12|1594.44
#2021-04-13|1600.18
#2021-04-14|1607.73
#2021-04-15|1615.75
#2021-04-16|1625.47
#2021-04-19|1633.57
#2021-04-20|1619.00
#2021-04-21|1608.32
#2021-04-22|1618.93
#2021-04-23|1620.25
#2021-04-26|1635.83
#2021-04-27|1631.56
#2021-04-28|1630.56
#2021-04-29|1632.59
#2021-04-30|1620.80
#2021-05-03|1622.54
#2021-05-04|1607.31
#2021-05-05|1614.70
#2021-05-06|1624.62
#2021-05-07|1647.84
#2021-05-10|1660.73
#2021-05-11|1631.92
#2021-05-12|1602.79
#2021-05-13|1584.83
#2021-05-14|1603.73
#2021-05-17|1600.65
#2021-05-18|1624.45
#2021-05-19|1612.24
#2021-05-20|1618.15
#2021-05-21|1620.42
#2021-05-24|1627.18
#2021-05-25|1631.63
#2021-05-26|1635.03
#2021-05-27|1635.46
#2021-05-28|1646.92
#2021-05-31|1649.93
#2021-06-01|1662.23
#2021-06-02|1664.87
#2021-06-03|1660.74
#2021-06-04|1669.31
#2021-06-07|1674.44
#2021-06-08|1675.96
#2021-06-09|1671.32
#2021-06-10|1674.05
#2021-06-11|1674.48
#2021-06-14|1675.48
#2021-06-15|1671.48
#2021-06-16|1669.15
#2021-06-17|1646.57
#2021-06-18|1630.62
#2021-06-21|1624.27
#2021-06-22|1640.41
#2021-06-23|1643.33
#2021-06-24|1643.93
#2021-06-25|1655.99
#2021-06-28|1654.02
#2021-06-29|1652.21
#2021-06-30|1649.13
#2021-07-01|1647.87
#2021-07-02|1656.44
#2021-07-05|1666.83
#2021-07-06|1659.45
#2021-07-07|1652.09
#2021-07-08|1638.64
#2021-07-09|1641.84
#2021-07-12|1656.59
#2021-07-13|1658.05
#2021-07-14|1655.76
#2021-07-15|1647.81
#2021-07-16|1642.42
#2021-07-19|1612.74
#2021-07-20|1603.76
#2021-07-21|1621.63
#2021-07-22|1634.15
#2021-07-23|1635.38
#2021-07-26|1643.46
#2021-07-27|1642.29
#2021-07-28|1638.33
#2021-07-29|1659.07
#2021-07-30|1644.12
#2021-08-02|1664.85
#2021-08-03|1661.82
#2021-08-04|1661.32
#2021-08-05|1664.14
#2021-08-06|1654.01
#2021-08-09|1649.81
#2021-08-10|1652.98
#2021-08-11|1660.26
#2021-08-12|1661.46
#2021-08-13|1662.93
#2021-08-16|1650.13
#2021-08-17|1628.58
#2021-08-18|1640.44
#2021-08-19|1612.17
#2021-08-20|1604.47
#2021-08-23|1632.06
#2021-08-24|1651.02
#2021-08-25|1656.34
#2021-08-26|1654.34
#2021-08-27|1664.17
#2021-08-30|1679.55
#2021-08-31|1685.25
#2021-09-01|1694.80
#2021-09-02|1699.77
#2021-09-03|1711.68
#2021-09-06|1715.75
#2021-09-07|1711.87
#2021-09-08|1697.82
#2021-09-09|1700.07
#2021-09-10|1708.88
#2021-09-13|1711.66
#2021-09-14|1716.83
#2021-09-15|1707.51
#2021-09-16|1700.36
#2021-09-17|1695.83
#2021-09-20|1675.72
#2021-09-21|1672.84
#2021-09-22|1673.94
#2021-09-23|1685.07
#2021-09-24|1683.34
#2021-09-27|1681.49
#2021-09-28|1656.78
#2021-09-29|1640.38
#2021-09-30|1646.35
#2021-10-01|1634.26
#2021-10-04|1631.45
#2021-10-05|1623.74
#2021-10-06|1609.92
#2021-10-07|1625.83
#2021-10-08|1629.65
#2021-10-11|1629.69
#2021-10-12|1622.00
#2021-10-13|1632.47
#2021-10-14|1647.50
#2021-10-15|1664.70
#2021-10-18|1662.32
#2021-10-19|1672.54
#2021-10-20|1673.55
#2021-10-21|1667.90
#2021-10-22|1667.21
#2021-10-25|1668.13
#2021-10-26|1672.16
#2021-10-27|1665.20
#2021-10-28|1667.39
#2021-10-29|1654.46
#2021-11-01|1670.73
#2021-11-02|1660.45
#2021-11-03|1663.39
#2021-11-04|1673.44
#2021-11-05|1672.44
#2021-11-08|1678.78
#2021-11-09|1675.14
#2021-11-10|1659.48
#2021-11-11|1658.09
#2021-11-12|1667.12
#2021-11-15|1671.14
#2021-11-16|1660.75
#2021-11-17|1651.09
#2021-11-18|1646.29
#2021-11-19|1644.34
#2021-11-22|1653.68
#2021-11-23|1618.75
#2021-11-24|1610.20
#2021-11-25|1615.89
#2021-11-26|1586.73
#2021-11-29|1573.89
#2021-11-30|1561.83
#2021-12-01|1576.85
#2021-12-02|1566.45
#2021-12-03|1570.75
#2021-12-06|1571.17
#2021-12-07|1603.24
#2021-12-08|1609.23
#2021-12-09|1605.38
#2021-12-10|1597.80
#2021-12-13|1587.07
#2021-12-14|1574.76
#2021-12-15|1572.36
#2021-12-16|1589.99
#2021-12-17|1581.69
#2021-12-20|1553.96
#2021-12-21|1571.08
#2021-12-22|1584.61
#2021-12-23|1598.47
#2021-12-24|1601.99
#2021-12-27|1601.58
#2021-12-28|1611.19
#2021-12-29|1618.40
#2021-12-30|1617.92
#2021-12-31|1622.25
#2022-01-03|1619.02
#2022-01-04|1628.02
#2022-01-05|1622.86
#2022-01-06|1595.52
#2022-01-07|1596.90
#2022-01-10|1588.76
#2022-01-11|1593.20
#2022-01-12|1619.72
#2022-01-13|1710.69
#2022-01-14|1606.19
#2022-01-17|1605.03
#2022-01-18|1589.12
#2022-01-19|1577.21
#2022-01-20|1587.91
#2022-01-21|1564.28
#2022-01-24|1532.42
#2022-01-25|1521.19
#2022-01-26|1528.25
#2022-01-27|1499.10
#2022-01-28|1508.32
#2022-01-31|1526.71
#2022-02-01|1540.91
#2022-02-02|1557.47
#2022-02-03|1549.38
#2022-02-04|1547.57
#2022-02-07|1552.72
#2022-02-08|1552.72
#2022-02-09|1578.15
#2022-02-10|1581.37
#2022-02-11|1570.85
#2022-02-14|1544.01
#2022-02-15|1553.66
#2022-02-16|1572.54
#2022-02-17|1564.76
#2022-02-18|1554.42
#2022-02-21|1543.52
#2022-02-22|1528.85
#2022-02-23|1530.88
#2022-02-24|1484.04
#2022-02-25|1517.80
#2022-02-28|1531.63
#2022-03-01|1525.34
#2022-03-02|1513.07
#2022-03-03|1513.27
#2022-03-04|1481.84
#2022-03-07|1448.00
#2022-03-08|1431.79
#2022-03-09|1460.36
#2022-03-10|1482.20
#2022-03-11|1475.26
#2022-03-14|1466.22
#2022-03-15|1455.48
#2022-03-16|1486.16
#2022-03-17|1519.92
#2022-03-18|1525.18
#2022-03-21|1527.21
#2022-03-22|1531.73
#2022-03-23|1537.68
#2022-03-24|1532.25
#2022-03-25|1533.05
#2022-03-28|1519.88
#2022-03-29|1546.50
#2022-03-30|1554.19
#2022-03-31|1542.54
#2022-04-01|1538.32
#2022-04-04|1552.41
#2022-04-05|1547.22
#2022-04-06|1521.82
#2022-04-07|1505.13
#2022-04-08|1508.98
#2022-04-11|1494.50
#2022-04-12|1489.78
#2022-04-13|1497.73
#2022-04-14|1504.54
#2022-04-15|1500.53
#2022-04-18|1491.72
#2022-04-19|1488.78
#2022-04-20|1502.47
#2022-04-21|1499.58
#2022-04-22|1472.32
#2022-04-25|1443.16
#2022-04-26|1433.79
#2022-04-27|1416.74
#2022-04-28|1425.46
#2022-04-29|1438.98
#2022-05-02|1422.68
#2022-05-03|1425.61
#2022-05-04|1422.66
#2022-05-05|1413.33
#2022-05-06|1398.85
#2022-05-09|1356.61
#2022-05-10|1353.32
#2022-05-11|1358.93
#2022-05-12|1338.22
#2022-05-13|1364.48
#2022-05-16|1366.85
#2022-05-17|1389.28
#2022-05-18|1388.63
#2022-05-19|1386.60
#2022-05-20|1394.79
#2022-05-23|1412.15
#2022-05-24|1398.65
#2022-05-25|1398.41
#2022-05-26|1407.42
#2022-05-27|1423.70
#2022-05-30|1446.17
#2022-05-31|1436.20
#2022-06-01|1431.72
#2022-06-02|1433.83
#2022-06-03|1432.00
#2022-06-06|1435.51
#2022-06-07|1428.30
#2022-06-08|1429.90
#2022-06-09|1411.93
#2022-06-10|1381.58
#2022-06-13|1336.63
#2022-06-14|1316.68
#2022-06-15|1316.58
#2022-06-16|1309.45
#2022-06-17|1296.10
#2022-06-20|1294.92
#2022-06-21|1309.51
#2022-06-22|1295.74
#2022-06-23|1288.07
#2022-06-24|1308.03
#2022-06-27|1326.50
#2022-06-28|1326.70
#2022-06-29|1306.89
#2022-06-30|1291.78
#2022-07-01|1281.32
#2022-07-04|1287.52
#2022-07-05|1271.47
#2022-07-06|1265.80
#2022-07-07|1286.56
#2022-07-08|1294.27
#2022-07-11|1279.58
#2022-07-12|1267.72
#2022-07-13|1270.44
#2022-07-14|1252.08
#2022-07-15|1260.72
#2022-07-18|1283.92
#2022-07-19|1296.91
#2022-07-20|1308.74
#2022-07-21|1315.85
#2022-07-22|1325.94
#2022-07-25|1321.63
#2022-07-26|1316.92
#2022-07-27|1319.03
#2022-07-28|1342.82
#2022-07-29|1355.88
#2022-08-01|1369.81
#2022-08-02|1350.65
#2022-08-03|1343.22
#2022-08-04|1356.17
#2022-08-05|1351.45
#2022-08-08|1362.51
#2022-08-09|1356.02
#2022-08-10|1381.56
#2022-08-11|1389.66
#2022-08-12|1391.09
#2022-08-15|1389.54
#2022-08-16|1383.89
#2022-08-17|1373.89
#2022-08-18|1372.00
#2022-08-19|1351.77
#2022-08-22|1334.31
#2022-08-23|1336.87
#2022-08-24|1339.70
#2022-08-25|1349.04
#2022-08-26|1340.48
#2022-08-29|1315.97
#2022-08-30|1317.69
#2022-08-31|1319.60
#2022-09-01|1286.38
#2022-09-02|1295.37
#2022-09-05|1282.95
#2022-09-06|1275.63
#2022-09-07|1264.12
#2022-09-08|1280.27
#2022-09-09|1303.78
#2022-09-12|1321.22
#2022-09-13|1302.04
#2022-09-14|1288.19
#2022-09-15|1279.85
#2022-09-16|1269.39
#2022-09-19|1262.62
#2022-09-20|1257.79
#2022-09-21|1246.00
#2022-09-22|1234.33
#2022-09-23|1202.98
#2022-09-26|1171.16
#2022-09-27|1170.06
#2022-09-28|1161.94
#2022-09-29|1163.17
#2022-09-30|1168.79
#2022-10-03|1178.04
#2022-10-04|1215.96
#2022-10-05|1207.00
#2022-10-06|1211.09
#2022-10-07|1192.59
#2022-10-10|1179.06
#2022-10-11|1160.82
#2022-10-12|1154.62
#2022-10-13|1151.14
#2022-10-14|1163.40
#2022-10-17|1172.16
#2022-10-18|1186.48
#2022-10-19|1174.49
#2022-10-20|1175.33
#2022-10-21|1165.05
#2022-10-24|1174.07
#2022-10-25|1193.22
#2022-10-26|1212.11
#2022-10-27|1216.24
#2022-10-28|1201.99
#2022-10-31|1203.72
#2022-11-01|1217.00
#2022-11-02|1218.33
#2022-11-03|1200.47
#2022-11-04|1220.38
#2022-11-07|1240.40
#2022-11-08|1256.60
#2022-11-09|1248.44
#2022-11-10|1281.02
#2022-11-11|1322.91
#2022-11-14|1316.72
#2022-11-15|1328.21
#2022-11-16|1316.35
#2022-11-17|1304.70
#2022-11-18|1312.95
#2022-11-21|1298.68
#2022-11-22|1310.56
#2022-11-23|1326.69
#2022-11-24|1347.63
#2022-11-25|1344.65
#2022-11-28|1330.49
#2022-11-29|1333.95
#2022-11-30|1333.32
#2022-12-01|1366.21
#2022-12-02|1359.68
#2022-12-05|1356.95
#2022-12-06|1340.33
#2022-12-07|1333.50
#2022-12-08|1337.58
#2022-12-09|1348.16
#2022-12-12|1337.89
#2022-12-13|1361.75
#2022-12-14|1367.22
#2022-12-15|1341.80
#2022-12-16|1330.86
#2022-12-19|1323.74
#2022-12-20|1329.89
#2022-12-21|1337.59
#2022-12-22|1338.01
#2022-12-23|1335.03
#2022-12-26|1337.84
#2022-12-27|1343.71
#2022-12-28|1337.40
#2022-12-29|1344.95
#2022-12-30|1347.05
#2023-01-02|1350.09
#2023-01-03|1352.73
#2023-01-04|1356.85
#2023-01-05|1345.78
#2023-01-06|1363.69
#2023-01-09|1387.57
#2023-01-10|1381.85
#2023-01-11|1388.91
#2023-01-12|1407.58
#2023-01-13|1421.66
#2023-01-16|1421.53
#2023-01-17|1422.99
#2023-01-18|1432.44
#2023-01-19|1416.86
#2023-01-20|1424.60
#2023-01-23|1434.74
#2023-01-24|1440.60
#2023-01-25|1442.29
#2023-01-26|1445.14
#2023-01-27|1451.42
#2023-01-30|1445.33
#2023-01-31|1446.94
#2023-02-01|1458.00
#2023-02-02|1475.92
#2023-02-03|1455.31
#2023-02-06|1430.13
#2023-02-07|1433.64
#2023-02-08|1438.93
#2023-02-09|1444.19
#2023-02-10|1427.55
#2023-02-13|1425.67
#2023-02-14|1431.57
#2023-02-15|1419.28
#2023-02-16|1426.63
#2023-02-17|1418.65
#2023-02-20|1428.00
#2023-02-21|1420.53
#2023-02-22|1403.48
#2023-02-23|1407.52
#2023-02-24|1395.15
#2023-02-27|1402.54
#2023-02-28|1406.10
#2023-03-01|1411.37
#2023-03-02|1406.52
#2023-03-03|1419.37
#2023-03-06|1428.11
#2023-03-07|1413.72
#2023-03-08|1409.14
#2023-03-09|1411.88
#2023-03-10|1399.48
#2023-03-13|1386.95
#2023-03-14|1372.28
#2023-03-15|1358.91
#2023-03-16|1356.29
#2023-03-17|1362.80
#2023-03-20|1359.01
#2023-03-21|1366.40
#2023-03-22|1371.77
#2023-03-23|1386.89
#2023-03-24|1373.26
#2023-03-27|1375.37
#2023-03-28|1381.25
#2023-03-29|1391.69
#2023-03-30|1407.06
#2023-03-31|1412.11
#2023-04-03|1422.10
#2023-04-04|1428.24
#2023-04-05|1413.56
#2023-04-06|1406.54
#2023-04-07|1409.26
#2023-04-10|1402.34
#2023-04-11|1419.69
#2023-04-12|1427.08
#2023-04-13|1441.95
#2023-04-14|1444.30
#2023-04-17|1438.04
#2023-04-18|1443.93
#2023-04-19|1435.14
#2023-04-20|1434.01
#2023-04-21|1427.09
#2023-04-24|1429.75
#2023-04-25|1419.14
#2023-04-26|1417.54
#2023-04-27|1419.87
#2023-04-28|1429.26
#2023-05-01|1428.16
#2023-05-02|1423.53
#2023-05-03|1428.29
#2023-05-04|1432.48
#2023-05-05|1440.99
#2023-05-08|1448.38
#2023-05-09|1442.53
#2023-05-10|1443.33
#2023-05-11|1435.14
#2023-05-12|1428.52
#2023-05-15|1433.53
#2023-05-16|1430.62
#2023-05-17|1426.57
#2023-05-18|1423.35
#2023-05-19|1429.97
#2023-05-22|1434.01
#2023-05-23|1429.80
#2023-05-24|1410.57
#2023-05-25|1398.87
#2023-05-26|1396.78
#2023-05-29|1402.02
#2023-05-30|1399.51
#2023-05-31|1387.07
#2023-06-01|1400.36
#2023-06-02|1421.54
#2023-06-05|1426.57
#2023-06-06|1428.20
#2023-06-07|1429.59
#2023-06-08|1430.28
#2023-06-09|1438.56
#2023-06-12|1441.26
#2023-06-13|1453.21
#2023-06-14|1460.05
#2023-06-15|1459.74
#2023-06-16|1464.74
#2023-06-19|1455.98
#2023-06-20|1448.01
#2023-06-21|1443.95
#2023-06-22|1434.33
#2023-06-23|1412.00
#2023-06-26|1410.89
#2023-06-27|1409.50
#2023-06-28|1416.77
#2023-06-29|1417.02
#2023-06-30|1426.79
#2023-07-03|1440.47
#2023-07-04|1444.77
#2023-07-05|1435.92
#2023-07-06|1414.17
#2023-07-07|1425.40
#2023-07-10|1428.41
#2023-07-11|1443.93
#2023-07-12|1468.45
#2023-07-13|1485.24
#2023-07-14|1486.07
#2023-07-17|1480.45
#2023-07-18|1490.73
#2023-07-19|1494.60
#2023-07-20|1486.56
#2023-07-21|1478.52
#2023-07-24|1483.01
#2023-07-25|1491.18
#2023-07-26|1490.43
#2023-07-27|1489.51
#2023-07-28|1494.78
#2023-07-31|1502.67
#2023-08-01|1491.69
#2023-08-02|1465.62
#2023-08-03|1460.31
#2023-08-04|1470.51
#2023-08-07|1468.46
#2023-08-08|1457.56
#2023-08-09|1462.45
#2023-08-10|1467.43
#2023-08-11|1459.08
#2023-08-14|1444.52
#2023-08-15|1442.83
#2023-08-16|1429.60
#2023-08-17|1421.21
#2023-08-18|1411.11
#2023-08-21|1407.39
#2023-08-22|1418.92
#2023-08-23|1428.76
#2023-08-24|1428.24
#2023-08-25|1416.87
#2023-08-28|1430.24
#2023-08-29|1444.20
#2023-08-30|1454.56
#2023-08-31|1455.86
#2023-09-01|1455.09
#2023-09-04|1458.80
#2023-09-05|1446.78
#2023-09-06|1442.20
#2023-09-07|1435.57
#2023-09-08|1432.27
#2023-09-11|1441.52
#2023-09-12|1437.95
#2023-09-13|1433.76
#2023-09-14|1447.80
#2023-09-15|1449.00
#2023-09-18|1441.41
#2023-09-19|1440.12
#2023-09-20|1439.45
#2023-09-21|1419.21
#2023-09-22|1418.66
#2023-09-25|1410.04
#2023-09-26|1397.26
#2023-09-27|1393.39
#2023-09-28|1394.26
#2023-09-29|1399.94
#2023-10-02|1381.12
#2023-10-03|1358.92
#2023-10-04|1340.19
#2023-10-05|1356.88
#2023-10-06|1363.07
#2023-10-09|1363.01
#2023-10-10|1385.10
#2023-10-11|1387.39
#2023-10-12|1386.14
#2023-10-13|1365.42
#2023-10-16|1358.65
#2023-10-17|1363.64
#2023-10-18|1352.37
#2023-10-19|1338.58
#2023-10-20|1328.12
#2023-10-23|1322.31
#2023-10-24|1329.22
#2023-10-25|1321.88
#2023-10-26|1308.87
#2023-10-27|1322.35
#2023-10-30|1323.78
#2023-10-31|1323.17
#2023-11-01|1333.45
#2023-11-02|1360.76
#2023-11-03|1386.14
#2023-11-06|1397.46
#2023-11-07|1380.22
#2023-11-08|1374.19
#2023-11-09|1382.25
#2023-11-10|1370.61
#2023-11-13|1369.64
#2023-11-14|1400.00
#2023-11-15|1418.01
#2023-11-16|1407.09
#2023-11-17|1420.16
#2023-11-20|1429.50
#2023-11-21|1429.05
#2023-11-22|1422.63
#2023-11-23|1427.91
#2023-11-24|1432.09
#2023-11-27|1430.73
#2023-11-28|1441.53
#2023-11-29|1444.88
#2023-11-30|1441.24
#2023-12-01|1445.51
#2023-12-04|1442.99
#2023-12-05|1436.17
#2023-12-06|1448.49
#2023-12-07|1450.16
#2023-12-08|1448.08
#2023-12-11|1443.15
#2023-12-12|1441.70
#2023-12-13|1445.89
#2023-12-14|1489.69
#2023-12-15|1488.79
#2023-12-18|1479.12
#2023-12-19|1489.67
#2023-12-20|1494.69
#2023-12-21|1496.15
#2023-12-22|1503.86
#2023-12-25|1502.30
#2023-12-26|1504.80
#2023-12-27|1523.04
#2023-12-28|1533.18
#2023-12-29|1531.59
#2024-01-01|1532.43
#2024-01-02|1517.15
#2024-01-03|1495.54
#2024-01-04|1498.48
#2024-01-05|1499.98
#2024-01-08|1501.82
#2024-01-09|1502.57
#2024-01-10|1501.56
#2024-01-11|1499.29
#2024-01-12|1509.09
#2024-01-15|1504.96
#2024-01-16|1482.47
#2024-01-17|1455.74
#2024-01-18|1459.66
#2024-01-19|1462.74
#2024-01-22|1474.80
#2024-01-23|1471.95
#2024-01-24|1484.96
#2024-01-25|1486.25
#2024-01-26|1485.89
#2024-01-29|1489.53
#2024-01-30|1489.15
#2024-01-31|1498.65
#2024-02-01|1492.24
#2024-02-02|1488.79
#2024-02-05|1474.24
#2024-02-06|1483.90
#2024-02-07|1486.69
#2024-02-08|1481.07
#2024-02-09|1480.07
#2024-02-12|1484.39
#2024-02-13|1473.86
#2024-02-14|1471.01
#2024-02-15|1481.86
#2024-02-16|1495.31
#2024-02-19|1500.95
#2024-02-20|1499.52
#2024-02-21|1498.06
#2024-02-22|1508.06
#2024-02-23|1507.11
#2024-02-26|1507.67
#2024-02-27|1511.39
#2024-02-28|1505.86
#2024-02-29|1510.98
#2024-03-01|1520.35
#2024-03-04|1516.99
#2024-03-05|1516.10
#2024-03-06|1528.84
#2024-03-07|1539.87
#2024-03-08|1551.36
#2024-03-11|1539.45
#2024-03-12|1541.79
#2024-03-13|1540.48
#2024-03-14|1538.80
#2024-03-15|1533.55
#2024-03-18|1540.89
#2024-03-19|1537.21
#2024-03-20|1537.43
#2024-03-21|1557.42
#2024-03-22|1552.94
#2024-03-25|1549.90
#2024-03-26|1551.23
#2024-03-27|1558.40
#2024-03-28|1558.05
#2024-03-29|1563.31
#2024-04-01|1554.92
#2024-04-02|1547.09
#2024-04-03|1550.87
#2024-04-04|1561.91
#2024-04-05|1550.38
#2024-04-08|1562.19
#2024-04-09|1567.76
#2024-04-10|1556.47
#2024-04-11|1549.56
#2024-04-12|1541.04
#2024-04-15|1528.30
#2024-04-16|1498.91
#2024-04-17|1496.76
#2024-04-18|1509.93
#2024-04-19|1494.71
#2024-04-22|1506.26
#2024-04-23|1518.89
#2024-04-24|1524.20
#2024-04-25|1512.06
#2024-04-26|1520.53
#2024-04-29|1538.93
#2024-04-30|1532.60
#2024-05-01|1526.17
#2024-05-02|1542.78
#2024-05-03|1557.78
#2024-05-06|1560.88
#2024-05-07|1569.16
#2024-05-08|1561.85
#2024-05-09|1567.12
#2024-05-10|1573.30
#2024-05-13|1575.93
#2024-05-14|1579.67
#2024-05-15|1587.31
#2024-05-16|1595.70
#2024-05-17|1596.66
#2024-05-20|1602.32
#2024-05-21|1595.09
#2024-05-22|1585.36
#2024-05-23|1578.08
#2024-05-24|1577.66
#2024-05-27|1590.77
#2024-05-28|1590.50
#2024-05-29|1565.97
#2024-05-30|1570.53
#2024-05-31|1580.95
#2024-06-03|1592.34
#2024-06-04|1585.14
#2024-06-05|1576.92
#2024-06-06|1581.25
#2024-06-07|1572.89
#2024-06-10|1573.26
#2024-06-11|1560.65
#2024-06-12|1579.27
#2024-06-13|1558.23
#2024-06-14|1550.71
#2024-06-17|1543.59
#2024-06-18|1554.81
#2024-06-19|1556.67
#2024-06-20|1558.73
#2024-06-21|1549.01
#2024-06-24|1555.78
#2024-06-25|1555.17
#2024-06-26|1548.66
#2024-06-27|1549.95
#2024-06-28|1551.35
#2024-07-01|1551.12
#2024-07-02|1549.97
#2024-07-03|1566.81
#2024-07-04|1577.39
#2024-07-05|1576.64
#2024-07-08|1576.99
#2024-07-09|1572.47
#2024-07-10|1578.60
#2024-07-11|1607.94
#2024-07-12|1619.31
#2024-07-15|1615.07
#2024-07-16|1612.05
#2024-07-17|1621.45
#2024-07-18|1615.09
#2024-07-19|1597.30
#2024-07-22|1593.98
#2024-07-23|1596.93
#2024-07-24|1618.62
#2024-07-25|1596.24
#2024-07-26|1604.39
#2024-07-29|1610.45
#2024-07-30|1606.73
#2024-07-31|1638.76
#2024-08-01|1620.94
#2024-08-02|1579.86
#2024-08-05|1501.17
#2024-08-06|1533.82
#2024-08-07|1547.11
#2024-08-08|1544.16
#2024-08-09|1562.07
#2024-08-12|1562.96
#2024-08-13|1579.56
#2024-08-14|1597.17
#2024-08-15|1597.59
#2024-08-16|1619.02
#2024-08-19|1633.39
#2024-08-20|1645.46
#2024-08-21|1647.09
#2024-08-22|1643.58
#2024-08-23|1660.17
#2024-08-26|1667.92
#2024-08-27|1672.29
#2024-08-28|1664.19
#2024-08-29|1656.97
#2024-08-30|1665.44
#2024-09-02|1656.23
#2024-09-03|1648.92
#2024-09-04|1631.67
#2024-09-05|1633.75
#2024-09-06|1628.87
#2024-09-09|1618.88
#2024-09-10|1619.67
#2024-09-11|1610.95
#2024-09-12|1634.62
#2024-09-13|1655.00
#2024-09-16|1660.30
#2024-09-17|1663.87
#2024-09-18|1662.29
#2024-09-19|1683.00
#2024-09-20|1674.68
#2024-09-23|1680.06
#2024-09-24|1691.51
#2024-09-25|1690.37
#2024-09-26|1719.80
#2024-09-27|1742.74
#2024-09-30|1730.09
#2024-10-01|1723.68
#2024-10-02|1709.88
#2024-10-03|1700.73
#2024-10-04|1703.10
#2024-10-07|1713.04
#2024-10-08|1684.25
#2024-10-09|1679.95
#2024-10-10|1680.91
#2024-10-11|1682.37
#2024-10-14|1677.61
#2024-10-15|1680.73
#2024-10-16|1673.58
#2024-10-17|1671.64
#2024-10-18|1677.69
#2024-10-21|1667.46
#2024-10-22|1654.80
#2024-10-23|1637.97
#2024-10-24|1637.52
#2024-10-25|1634.24
#2024-10-28|1637.98
#2024-10-29|1634.28
#2024-10-30|1635.67
#2024-10-31|1630.97
#2024-11-01|1623.48
#2024-11-04|1631.73
#2024-11-05|1637.65
#2024-11-06|1623.80
#2024-11-07|1648.71
#2024-11-08|1641.71
#2024-11-11|1630.47
#2024-11-12|1609.46
#2024-11-13|1596.02
#2024-11-14|1589.73
#2024-11-15|1588.65
#2024-11-18|1590.16
#2024-11-19|1601.30
#2024-11-20|1589.49
#2024-11-21|1592.81
#2024-11-22|1595.25
#2024-11-25|1608.45
#2024-11-26|1601.15
#2024-11-27|1610.65
#2024-11-28|1613.79
#2024-11-29|1622.37
#2024-12-02|1619.53
#2024-12-03|1638.41
#2024-12-04|1634.00
#2024-12-05|1639.09
#2024-12-06|1635.84
#2024-12-09|1636.24
#2024-12-10|1625.75
#2024-12-11|1628.61
#2024-12-12|1627.73
#2024-12-13|1614.25
#2024-12-16|1605.58
#2024-12-17|1597.52
#2024-12-18|1593.04
#2024-12-19|1561.03
#2024-12-20|1562.62
#2024-12-23|1568.68
#2024-12-24|1571.52
#2024-12-25|1572.08
#2024-12-26|1573.30
#2024-12-27|1584.16
#2024-12-30|1579.42
#2024-12-31|1581.65
#2025-01-01|1582.05
#2025-01-02|1581.31
#2025-01-03|1581.31
#2025-01-06|1585.82
#2025-01-07|1586.06
#2025-01-08|1568.93
#2025-01-09|1562.60
#2025-01-10|1549.75
#2025-01-13|1535.42
#2025-01-14|1540.75
#2025-01-15|1558.33
#2025-01-16|1567.35
#2025-01-17|1571.76
#2025-01-20|1586.41
#2025-01-21|1594.37
#2025-01-22|1596.95
#2025-01-23|1595.43
#2025-01-24|1609.47
#2025-01-27|1608.82
#2025-01-28|1603.92
#2025-01-29|1610.55
#2025-01-30|1625.25
#2025-01-31|1618.92
#2025-02-03|1588.31
#2025-02-04|1603.36
#2025-02-05|1623.58
#2025-02-06|1633.76
#2025-02-07|1631.24
#2025-02-10|1634.59
#2025-02-11|1630.62
#2025-02-12|1627.50
#2025-02-13|1647.04
#2025-02-14|1658.49
#2025-02-17|1664.66
#2025-02-18|1666.94
#2025-02-19|1660.00
#2025-02-20|1663.81
#2025-02-21|1665.16
#2025-02-24|1662.54
#2025-02-25|1653.61
#2025-02-26|1659.52
#2025-02-27|1649.40
#2025-02-28|1623.81
#2025-03-03|1637.11
#2025-03-04|1624.84
#2025-03-05|1656.32
#2025-03-06|1673.48
#2025-03-07|1669.17
#2025-03-10|1654.57
#2025-03-11|1642.54
#2025-03-12|1651.13
#2025-03-13|1647.60
#2025-03-14|1666.39
#2025-03-17|1686.87
#2025-03-18|1693.48
#2025-03-19|1690.46
#2025-03-20|1689.82
#2025-03-21|1679.45
#2025-03-24|1671.86
#2025-03-25|1677.50
#2025-03-26|1674.52
#2025-03-27|1672.92
#2025-03-28|1663.32
#2025-03-31|1628.49
#2025-04-01|1640.23
#2025-04-02|1637.41
#2025-04-03|1610.26
#2025-04-04|1573.13
#2025-04-07|1477.88
#2025-04-08|1512.69
#2025-04-09|1497.49
#2025-04-10|1573.78
#2025-04-11|1588.04
#2025-04-14|1623.28
#2025-04-15|1639.47
#2025-04-16|1638.25
#2025-04-17|1649.01
#2025-04-18|1657.19
#2025-04-21|1666.36
#2025-04-22|1671.56
#2025-04-23|1679.88
#2025-04-24|1682.93
#2025-04-25|1683.41
#2025-04-28|1697.30
#2025-04-29|1704.63
#2025-04-30|1712.64
#2025-05-01|1701.14
#2025-05-02|1729.11
#2025-05-05|1730.89
#2025-05-06|1736.45
#2025-05-07|1739.93
#2025-05-08|1735.17
#2025-05-09|1746.13
#2025-05-12|1740.58
#2025-05-13|1752.39
#2025-05-14|1761.52
#2025-05-15|1758.73
#2025-05-16|1764.06
#2025-05-19|1772.81
#2025-05-20|1776.85
#2025-05-21|1788.83
#2025-05-22|1776.40
#2025-05-23|1790.28
#2025-05-26|1806.04
#2025-05-27|1802.56
#2025-05-28|1800.18
#2025-05-29|1812.07
#2025-05-30|1811.74
#2025-06-02|1822.76
#2025-06-03|1819.80
#2025-06-04|1837.40
#2025-06-05|1841.35
#2025-06-06|1832.07
#2025-06-09|1843.05
#2025-06-10|1849.04
#2025-06-11|1857.75
#2025-06-12|1866.85
#2025-06-13|1846.40
#2025-06-16|1863.14
#2025-06-17|1852.56
#2025-06-18|1852.10
#2025-06-19|1832.34
#2025-06-20|1835.62
#2025-06-23|1842.70
#2025-06-24|1877.75
#2025-06-25|1874.81
#2025-06-26|1898.53
#2025-06-27|1905.01
#2025-06-30|1913.12
#2025-07-01|1920.13
#2025-07-02|1919.00
#2025-07-03|1926.19
#2025-07-04|1922.42
#2025-07-07|1911.78
#2025-07-08|1910.71
#2025-07-09|1923.82
#2025-07-10|1928.61
#2025-07-11|1924.63
#2025-07-14|1926.19
#2025-07-15|1919.74
#2025-07-16|1913.21
#2025-07-17|1926.39
#2025-07-18|1933.34
#2025-07-21|1943.19
#2025-07-22|1944.42
#2025-07-23|1965.59
#2025-07-24|1974.84
#2025-07-25|1960.19
#2025-07-28|1945.60
#2025-07-29|1936.84
#2025-07-30|1931.63
#2025-07-31|1920.17
#2025-08-01|1919.82
#2025-08-04|1929.98
#2025-08-05|1945.03
#2025-08-06|1957.29
#2025-08-07|1969.96
#2025-08-08|1973.55
#2025-08-11|1967.98
#2025-08-12|1976.19
#2025-08-13|1993.62
#2025-08-14|1985.93
#2025-08-15|1995.98
#2025-08-18|1994.11
#2025-08-19|1994.79
#2025-08-20|1989.22
#2025-08-21|1988.01
#2025-08-22|2014.03
#2025-08-25|2018.75
#2025-08-26|2004.83
#2025-08-27|1999.83
#2025-08-28|2009.95
#2025-08-29|2009.31
#2025-09-01|2009.54
#2025-09-02|1989.64
#2025-09-03|1992.29
#2025-09-04|1992.64
#2025-09-05|2021.42
#2025-09-08|2032.97
#2025-09-09|2035.37
#2025-09-10|2039.16
#2025-09-11|2045.68
#2025-09-12|2049.36
#2025-09-15|2057.28
#2025-09-16|2067.17
#2025-09-17|2062.73
#2025-09-18|2055.36
#2025-09-19|2051.42
#2025-09-22|2055.75
#2025-09-23|2059.34
#2025-09-24|2044.58
#2025-09-25|2029.45
#2025-09-26|2028.80
#2025-09-29|2040.65
#2025-09-30|2052.74
#2025-10-01|2053.01
#2025-10-02|2051.78
#2025-10-03|2066.68
#2025-10-06|2067.25
#2025-10-07|2057.66
#2025-10-08|2054.86
#2025-10-09|2052.85
#2025-10-10|2027.92
#2025-10-13|2026.16
#2025-10-14|2013.35
#2025-10-15|2040.75
#2025-10-16|2052.01
#2025-10-17|2029.78
#2025-10-20|2052.81
#2025-10-21|2043.79
#2025-10-22|2052.24
#2025-10-23|2056.63
#2025-10-24|2063.54
#2025-10-27|2077.59
#2025-10-28|2066.02
#2025-10-29|2061.57
#2025-10-30|2047.28
#2025-10-31|2046.14
#2025-11-03|2044.91
#2025-11-04|2028.68
#2025-11-05|2015.03
#2025-11-06|2021.24
#2025-11-07|2015.34
#2025-11-10|2034.49
#2025-11-11|2041.89
#2025-11-12|2055.53
#2025-11-13|2061.98
#2025-11-14|2043.67
#2025-11-17|2036.62
#2025-11-18|1998.88
#2025-11-19|1993.94
#2025-11-20|1997.81
#2025-11-21|1987.76
#2025-11-24|2001.83
#2025-11-25|2016.65
#2025-11-26|2044.77
#2025-11-27|2056.67
#2025-11-28|2070.24
#2025-12-01|2065.04
#2025-12-02|2057.83
#2025-12-03|2064.08
#2025-12-04|2077.79
#2025-12-05|2070.88
#2025-12-08|2068.61
#2025-12-09|2063.00
#2025-12-10|2065.72
#2025-12-11|2077.00
#2025-12-12|2086.87
#2025-12-15|2092.89
#2025-12-16|2077.30
#2025-12-17|2072.92
#2025-12-18|2076.80
#2025-12-19|2081.65
#2025-12-22|2099.98
#2025-12-23|2110.04
#2025-12-24|2115.28
#2025-12-25|2116.21
#2025-12-26|2113.36
#2025-12-29|2117.91
#2025-12-30|2114.30
#2025-12-31|2109.45
#2026-01-01|2110.15
#2026-01-02|2118.15
#2026-01-05|2136.04
#2026-01-06|2155.36
#2026-01-07|2161.00
#2026-01-08|2151.76
#2026-01-09|2155.55
#2026-01-12|2164.46
#2026-01-13|2166.16
#2026-01-14|2182.76
#2026-01-15|2192.29
#2026-01-16|2196.97
#2026-01-19|2196.51
#2026-01-20|2193.79
#2026-01-21|2191.75
#2026-01-22|2222.45
#2026-01-23|2234.72
#2026-01-26|2261.86
#2026-01-27|2276.31
#2026-01-28|2281.81
#2026-01-29|2278.76
#2026-01-30|2253.80
#2026-02-02|2218.66
#2026-02-03|2262.84
#2026-02-04|2268.80
#2026-02-05|2242.56
#2026-02-06|2250.39
#2026-02-09|2306.28
#2026-02-10|2335.33
#2026-02-11|2339.16
#2026-02-12|2347.64
#2026-02-13|2325.93
#2026-02-16|2326.73
#2026-02-17|2317.50
#2026-02-18|2338.18
#2026-02-19|2345.50
#2026-02-20|2349.45
#2026-02-23|2352.73
#2026-02-24|2356.01
#2026-02-25|2370.17
#2026-02-26|2384.23
#2026-02-27|2401.96
#2026-03-02|2366.79
#2026-03-03|2284.46
#2026-03-04|2239.55
#2026-03-05|2260.29
#2026-03-06|2254.07
#2026-03-09|2190.81
#2026-03-10|2242.70
#2026-03-11|2239.41
#2026-03-12|2205.40
#2026-03-13|2177.50
#2026-03-16|2180.14
#2026-03-17|2195.81
#2026-03-18|2215.73
#2026-03-19|2163.12
#2026-03-20|2150.20
#2026-03-23|2115.69
#2026-03-24|2137.48
#2026-03-25|2178.77
#2026-03-26|2156.72
#2026-03-27|2144.53
#2026-03-30|2121.98
#2026-03-31|2123.41
#2026-04-01|2202.09
#2026-04-02|2170.82
#2026-04-03|2180.05
#2026-04-06|2183.22
#2026-04-07|2183.34
#2026-04-08|2277.88