Table Data - NASDAQ Global Excluding United States Total Return Index
| Title | NASDAQ Global Excluding United States Total Return Index |
|---|---|
| Series ID | NASDAQNQGXUST |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:53 PM CDT |
| Notes | For more information about this series, see: NQGXUST Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 443.69 |
| 2001-04-02 | 440.12 |
| 2001-04-03 | 433.65 |
| 2001-04-04 | 439.45 |
| 2001-04-05 | 446.02 |
| 2001-04-06 | 447.82 |
| 2001-04-09 | 447.94 |
| 2001-04-10 | 451.17 |
| 2001-04-11 | 453.87 |
| 2001-04-12 | 458.63 |
| 2001-04-13 | . |
| 2001-04-16 | 454.67 |
| 2001-04-17 | 452.39 |
| 2001-04-18 | 462.45 |
| 2001-04-19 | 470.77 |
| 2001-04-20 | 470.63 |
| 2001-04-23 | 466.97 |
| 2001-04-24 | 466.41 |
| 2001-04-25 | 467.63 |
| 2001-04-26 | 471.89 |
| 2001-04-27 | 472.81 |
| 2001-04-30 | 474.67 |
| 2001-05-01 | 479.99 |
| 2001-05-02 | 480.77 |
| 2001-05-03 | 476.48 |
| 2001-05-04 | 478.95 |
| 2001-05-07 | 480.74 |
| 2001-05-08 | 476.21 |
| 2001-05-09 | 472.68 |
| 2001-05-10 | 476.07 |
| 2001-05-11 | 472.88 |
| 2001-05-14 | 464.77 |
| 2001-05-15 | 470.34 |
| 2001-05-16 | 471.22 |
| 2001-05-17 | 477.06 |
| 2001-05-18 | 476.77 |
| 2001-05-21 | 480.11 |
| 2001-05-22 | 479.71 |
| 2001-05-23 | 477.44 |
| 2001-05-24 | 476.27 |
| 2001-05-25 | 473.61 |
| 2001-05-28 | . |
| 2001-05-29 | 470.92 |
| 2001-05-30 | 465.25 |
| 2001-05-31 | 462.63 |
| 2001-06-01 | 462.05 |
| 2001-06-04 | 463.53 |
| 2001-06-05 | 465.63 |
| 2001-06-06 | 463.37 |
| 2001-06-07 | 464.65 |
| 2001-06-08 | 464.56 |
| 2001-06-11 | 458.12 |
| 2001-06-12 | 451.68 |
| 2001-06-13 | 454.33 |
| 2001-06-14 | 452.63 |
| 2001-06-15 | 450.13 |
| 2001-06-18 | 445.15 |
| 2001-06-19 | 444.63 |
| 2001-06-20 | 441.83 |
| 2001-06-21 | 444.04 |
| 2001-06-22 | 446.05 |
| 2001-06-25 | 446.90 |
| 2001-06-26 | 442.84 |
| 2001-06-27 | 441.26 |
| 2001-06-28 | 439.73 |
| 2001-06-29 | 444.59 |
| 2001-07-02 | 447.68 |
| 2001-07-03 | 444.80 |
| 2001-07-04 | . |
| 2001-07-05 | 434.97 |
| 2001-07-06 | 429.02 |
| 2001-07-09 | 428.91 |
| 2001-07-10 | 429.66 |
| 2001-07-11 | 426.00 |
| 2001-07-12 | 429.91 |
| 2001-07-13 | 430.03 |
| 2001-07-16 | 428.47 |
| 2001-07-17 | 424.26 |
| 2001-07-18 | 424.93 |
| 2001-07-19 | 428.69 |
| 2001-07-20 | 427.63 |
| 2001-07-23 | 423.66 |
| 2001-07-24 | 422.15 |
| 2001-07-25 | 421.43 |
| 2001-07-26 | 422.84 |
| 2001-07-27 | 426.22 |
| 2001-07-30 | 427.24 |
| 2001-07-31 | 432.55 |
| 2001-08-01 | 436.74 |
| 2001-08-02 | 441.30 |
| 2001-08-03 | 438.87 |
| 2001-08-06 | 436.54 |
| 2001-08-07 | 435.91 |
| 2001-08-08 | 432.18 |
| 2001-08-09 | 427.45 |
| 2001-08-10 | 427.90 |
| 2001-08-13 | 428.37 |
| 2001-08-14 | 434.48 |
| 2001-08-15 | 437.76 |
| 2001-08-16 | 433.32 |
| 2001-08-17 | 429.24 |
| 2001-08-20 | 426.32 |
| 2001-08-21 | 430.14 |
| 2001-08-22 | 432.51 |
| 2001-08-23 | 429.41 |
| 2001-08-24 | 433.48 |
| 2001-08-27 | 434.16 |
| 2001-08-28 | 430.14 |
| 2001-08-29 | 428.71 |
| 2001-08-30 | 421.88 |
| 2001-08-31 | 421.17 |
| 2001-09-03 | . |
| 2001-09-04 | 417.12 |
| 2001-09-05 | 410.29 |
| 2001-09-06 | 404.24 |
| 2001-09-07 | 400.49 |
| 2001-09-10 | 394.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 374.32 |
| 2001-09-18 | 374.00 |
| 2001-09-19 | 372.64 |
| 2001-09-20 | 361.15 |
| 2001-09-21 | 349.28 |
| 2001-09-24 | 360.26 |
| 2001-09-25 | 366.29 |
| 2001-09-26 | 367.63 |
| 2001-09-27 | 369.59 |
| 2001-09-28 | 377.48 |
| 2001-10-01 | 374.60 |
| 2001-10-02 | 377.03 |
| 2001-10-03 | 377.97 |
| 2001-10-04 | 386.65 |
| 2001-10-05 | 387.86 |
| 2001-10-08 | 387.49 |
| 2001-10-09 | 385.38 |
| 2001-10-10 | 388.56 |
| 2001-10-11 | 393.19 |
| 2001-10-12 | 394.43 |
| 2001-10-15 | 389.01 |
| 2001-10-16 | 392.20 |
| 2001-10-17 | 398.29 |
| 2001-10-18 | 391.10 |
| 2001-10-19 | 386.46 |
| 2001-10-22 | 387.99 |
| 2001-10-23 | 394.36 |
| 2001-10-24 | 396.42 |
| 2001-10-25 | 394.31 |
| 2001-10-26 | 398.43 |
| 2001-10-29 | 395.65 |
| 2001-10-30 | 389.05 |
| 2001-10-31 | 389.25 |
| 2001-11-01 | 393.03 |
| 2001-11-02 | 393.88 |
| 2001-11-05 | 398.60 |
| 2001-11-06 | 400.55 |
| 2001-11-07 | 401.30 |
| 2001-11-08 | 405.78 |
| 2001-11-09 | 403.09 |
| 2001-11-12 | 397.86 |
| 2001-11-13 | 401.31 |
| 2001-11-14 | 403.16 |
| 2001-11-15 | 405.93 |
| 2001-11-16 | 409.44 |
| 2001-11-19 | 411.57 |
| 2001-11-20 | 408.29 |
| 2001-11-21 | 405.92 |
| 2001-11-22 | . |
| 2001-11-23 | 406.99 |
| 2001-11-26 | 410.90 |
| 2001-11-27 | 408.50 |
| 2001-11-28 | 403.73 |
| 2001-11-29 | 402.77 |
| 2001-11-30 | 406.75 |
| 2001-12-03 | 402.65 |
| 2001-12-04 | 406.69 |
| 2001-12-05 | 416.41 |
| 2001-12-06 | 419.55 |
| 2001-12-07 | 416.29 |
| 2001-12-10 | 409.47 |
| 2001-12-11 | 408.64 |
| 2001-12-12 | 410.84 |
| 2001-12-13 | 404.46 |
| 2001-12-14 | 402.55 |
| 2001-12-17 | 407.36 |
| 2001-12-18 | 407.01 |
| 2001-12-19 | 403.86 |
| 2001-12-20 | 402.55 |
| 2001-12-21 | 402.29 |
| 2001-12-24 | 400.68 |
| 2001-12-25 | . |
| 2001-12-26 | 400.71 |
| 2001-12-27 | 407.62 |
| 2001-12-28 | 410.14 |
| 2001-12-31 | 412.60 |
| 2002-01-01 | . |
| 2002-01-02 | 412.87 |
| 2002-01-03 | 417.43 |
| 2002-01-04 | 420.19 |
| 2002-01-07 | 418.37 |
| 2002-01-08 | 413.09 |
| 2002-01-09 | 412.22 |
| 2002-01-10 | 409.08 |
| 2002-01-11 | 408.98 |
| 2002-01-14 | 404.53 |
| 2002-01-15 | 403.53 |
| 2002-01-16 | 398.39 |
| 2002-01-17 | 400.17 |
| 2002-01-18 | 401.09 |
| 2002-01-21 | . |
| 2002-01-22 | 398.20 |
| 2002-01-23 | 399.70 |
| 2002-01-24 | 402.34 |
| 2002-01-25 | 398.92 |
| 2002-01-28 | 401.02 |
| 2002-01-29 | 396.24 |
| 2002-01-30 | 391.52 |
| 2002-01-31 | 395.32 |
| 2002-02-01 | 394.67 |
| 2002-02-04 | 392.54 |
| 2002-02-05 | 387.13 |
| 2002-02-06 | 384.78 |
| 2002-02-07 | 387.74 |
| 2002-02-08 | 389.14 |
| 2002-02-11 | 393.66 |
| 2002-02-12 | 394.94 |
| 2002-02-13 | 396.34 |
| 2002-02-14 | 400.03 |
| 2002-02-15 | 398.38 |
| 2002-02-18 | . |
| 2002-02-19 | 390.31 |
| 2002-02-20 | 387.10 |
| 2002-02-21 | 390.90 |
| 2002-02-22 | 390.03 |
| 2002-02-25 | 391.67 |
| 2002-02-26 | 392.73 |
| 2002-02-27 | 397.71 |
| 2002-02-28 | 398.21 |
| 2002-03-01 | 402.61 |
| 2002-03-04 | 414.97 |
| 2002-03-05 | 414.20 |
| 2002-03-06 | 417.72 |
| 2002-03-07 | 424.95 |
| 2002-03-08 | 424.88 |
| 2002-03-11 | 425.26 |
| 2002-03-12 | 419.33 |
| 2002-03-13 | 417.82 |
| 2002-03-14 | 421.12 |
| 2002-03-15 | 424.19 |
| 2002-03-18 | 423.72 |
| 2002-03-19 | 426.62 |
| 2002-03-20 | 424.29 |
| 2002-03-21 | 422.43 |
| 2002-03-22 | 421.27 |
| 2002-03-25 | 417.91 |
| 2002-03-26 | 418.05 |
| 2002-03-27 | 418.74 |
| 2002-03-28 | 422.20 |
| 2002-03-29 | . |
| 2002-04-01 | 421.97 |
| 2002-04-02 | 422.72 |
| 2002-04-03 | 423.53 |
| 2002-04-04 | 422.05 |
| 2002-04-05 | 421.57 |
| 2002-04-08 | 416.60 |
| 2002-04-09 | 415.72 |
| 2002-04-10 | 419.00 |
| 2002-04-11 | 415.32 |
| 2002-04-12 | 414.68 |
| 2002-04-15 | 418.10 |
| 2002-04-16 | 424.21 |
| 2002-04-17 | 428.44 |
| 2002-04-18 | 428.13 |
| 2002-04-19 | 427.84 |
| 2002-04-22 | 427.03 |
| 2002-04-23 | 426.27 |
| 2002-04-24 | 425.69 |
| 2002-04-25 | 425.08 |
| 2002-04-26 | 423.20 |
| 2002-04-29 | 421.96 |
| 2002-04-30 | 422.46 |
| 2002-05-01 | 424.32 |
| 2002-05-02 | 422.97 |
| 2002-05-03 | 424.53 |
| 2002-05-06 | 423.07 |
| 2002-05-07 | 418.36 |
| 2002-05-08 | 423.89 |
| 2002-05-09 | 423.60 |
| 2002-05-10 | 422.16 |
| 2002-05-13 | 422.83 |
| 2002-05-14 | 423.13 |
| 2002-05-15 | 428.79 |
| 2002-05-16 | 429.63 |
| 2002-05-17 | 433.73 |
| 2002-05-20 | 432.50 |
| 2002-05-21 | 431.38 |
| 2002-05-22 | 431.49 |
| 2002-05-23 | 429.62 |
| 2002-05-24 | 431.19 |
| 2002-05-27 | . |
| 2002-05-28 | 430.31 |
| 2002-05-29 | 429.60 |
| 2002-05-30 | 427.97 |
| 2002-05-31 | 428.03 |
| 2002-06-03 | 428.09 |
| 2002-06-04 | 423.46 |
| 2002-06-05 | 419.65 |
| 2002-06-06 | 420.14 |
| 2002-06-07 | 415.44 |
| 2002-06-10 | 415.41 |
| 2002-06-11 | 416.50 |
| 2002-06-12 | 411.58 |
| 2002-06-13 | 407.73 |
| 2002-06-14 | 400.45 |
| 2002-06-17 | 404.53 |
| 2002-06-18 | 405.91 |
| 2002-06-19 | 400.97 |
| 2002-06-20 | 399.11 |
| 2002-06-21 | 398.71 |
| 2002-06-24 | 395.28 |
| 2002-06-25 | 398.63 |
| 2002-06-26 | 395.38 |
| 2002-06-27 | 398.39 |
| 2002-06-28 | 409.83 |
| 2002-07-01 | 410.25 |
| 2002-07-02 | 402.22 |
| 2002-07-03 | 396.13 |
| 2002-07-04 | . |
| 2002-07-05 | 409.05 |
| 2002-07-08 | 412.61 |
| 2002-07-09 | 413.52 |
| 2002-07-10 | 403.25 |
| 2002-07-11 | 393.29 |
| 2002-07-12 | 395.06 |
| 2002-07-15 | 386.21 |
| 2002-07-16 | 384.97 |
| 2002-07-17 | 390.67 |
| 2002-07-18 | 395.28 |
| 2002-07-19 | 383.93 |
| 2002-07-22 | 369.65 |
| 2002-07-23 | 361.42 |
| 2002-07-24 | 356.95 |
| 2002-07-25 | 364.48 |
| 2002-07-26 | 358.87 |
| 2002-07-29 | 368.92 |
| 2002-07-30 | 373.21 |
| 2002-07-31 | 371.72 |
| 2002-08-01 | 363.16 |
| 2002-08-02 | 362.75 |
| 2002-08-05 | 354.35 |
| 2002-08-06 | 354.67 |
| 2002-08-07 | 357.95 |
| 2002-08-08 | 365.00 |
| 2002-08-09 | 371.39 |
| 2002-08-12 | 367.23 |
| 2002-08-13 | 368.91 |
| 2002-08-14 | 367.91 |
| 2002-08-15 | 373.19 |
| 2002-08-16 | 375.35 |
| 2002-08-19 | 378.10 |
| 2002-08-20 | 375.10 |
| 2002-08-21 | 379.17 |
| 2002-08-22 | 382.26 |
| 2002-08-23 | 379.43 |
| 2002-08-26 | 379.22 |
| 2002-08-27 | 384.01 |
| 2002-08-28 | 374.43 |
| 2002-08-29 | 370.24 |
| 2002-08-30 | 371.59 |
| 2002-09-02 | . |
| 2002-09-03 | 359.72 |
| 2002-09-04 | 357.67 |
| 2002-09-05 | 356.87 |
| 2002-09-06 | 360.43 |
| 2002-09-09 | 358.56 |
| 2002-09-10 | 362.31 |
| 2002-09-11 | 366.36 |
| 2002-09-12 | 360.20 |
| 2002-09-13 | 354.43 |
| 2002-09-16 | 350.92 |
| 2002-09-17 | 351.23 |
| 2002-09-18 | 344.47 |
| 2002-09-19 | 342.85 |
| 2002-09-20 | 340.32 |
| 2002-09-23 | 332.33 |
| 2002-09-24 | 327.93 |
| 2002-09-25 | 329.42 |
| 2002-09-26 | 338.53 |
| 2002-09-27 | 339.33 |
| 2002-09-30 | 332.21 |
| 2002-10-01 | 332.65 |
| 2002-10-02 | 336.60 |
| 2002-10-03 | 333.23 |
| 2002-10-04 | 328.75 |
| 2002-10-07 | 322.27 |
| 2002-10-08 | 319.07 |
| 2002-10-09 | 317.07 |
| 2002-10-10 | 319.63 |
| 2002-10-11 | 330.13 |
| 2002-10-14 | 329.09 |
| 2002-10-15 | 342.91 |
| 2002-10-16 | 340.97 |
| 2002-10-17 | 346.59 |
| 2002-10-18 | 347.21 |
| 2002-10-21 | 347.84 |
| 2002-10-22 | 343.97 |
| 2002-10-23 | 340.40 |
| 2002-10-24 | 344.24 |
| 2002-10-25 | 345.06 |
| 2002-10-28 | 349.41 |
| 2002-10-29 | 341.07 |
| 2002-10-30 | 345.41 |
| 2002-10-31 | 349.41 |
| 2002-11-01 | 348.66 |
| 2002-11-04 | 356.49 |
| 2002-11-05 | 359.86 |
| 2002-11-06 | 357.62 |
| 2002-11-07 | 356.13 |
| 2002-11-08 | 354.30 |
| 2002-11-11 | 349.59 |
| 2002-11-12 | 351.98 |
| 2002-11-13 | 349.37 |
| 2002-11-14 | 352.04 |
| 2002-11-15 | 356.18 |
| 2002-11-18 | 357.16 |
| 2002-11-19 | 355.54 |
| 2002-11-20 | 354.25 |
| 2002-11-21 | 361.83 |
| 2002-11-22 | 363.40 |
| 2002-11-25 | 362.23 |
| 2002-11-26 | 357.25 |
| 2002-11-27 | 361.41 |
| 2002-11-28 | . |
| 2002-11-29 | 365.64 |
| 2002-12-02 | 365.15 |
| 2002-12-03 | 361.43 |
| 2002-12-04 | 358.94 |
| 2002-12-05 | 355.99 |
| 2002-12-06 | 356.90 |
| 2002-12-09 | 352.37 |
| 2002-12-10 | 353.15 |
| 2002-12-11 | 354.57 |
| 2002-12-12 | 353.64 |
| 2002-12-13 | 352.28 |
| 2002-12-16 | 356.01 |
| 2002-12-17 | 355.88 |
| 2002-12-18 | 349.66 |
| 2002-12-19 | 349.57 |
| 2002-12-20 | 351.89 |
| 2002-12-23 | 352.37 |
| 2002-12-24 | 353.53 |
| 2002-12-25 | . |
| 2002-12-26 | 354.91 |
| 2002-12-27 | 350.41 |
| 2002-12-30 | 352.84 |
| 2002-12-31 | 355.00 |
| 2003-01-01 | . |
| 2003-01-02 | 358.78 |
| 2003-01-03 | 362.18 |
| 2003-01-06 | 367.10 |
| 2003-01-07 | 362.95 |
| 2003-01-08 | 357.98 |
| 2003-01-09 | 361.12 |
| 2003-01-10 | 363.15 |
| 2003-01-13 | 364.80 |
| 2003-01-14 | 367.81 |
| 2003-01-15 | 365.70 |
| 2003-01-16 | 365.15 |
| 2003-01-17 | 361.75 |
| 2003-01-20 | . |
| 2003-01-21 | 356.75 |
| 2003-01-22 | 352.71 |
| 2003-01-23 | 354.47 |
| 2003-01-24 | 352.32 |
| 2003-01-27 | 343.36 |
| 2003-01-28 | 343.19 |
| 2003-01-29 | 343.23 |
| 2003-01-30 | 345.09 |
| 2003-01-31 | 344.30 |
| 2003-02-03 | 348.64 |
| 2003-02-04 | 345.65 |
| 2003-02-05 | 348.40 |
| 2003-02-06 | 343.04 |
| 2003-02-07 | 340.07 |
| 2003-02-10 | 337.26 |
| 2003-02-11 | 340.33 |
| 2003-02-12 | 338.45 |
| 2003-02-13 | 338.25 |
| 2003-02-14 | 341.37 |
| 2003-02-17 | . |
| 2003-02-18 | 347.23 |
| 2003-02-19 | 343.87 |
| 2003-02-20 | 344.13 |
| 2003-02-21 | 344.77 |
| 2003-02-24 | 342.59 |
| 2003-02-25 | 334.46 |
| 2003-02-26 | 334.11 |
| 2003-02-27 | 334.47 |
| 2003-02-28 | 337.80 |
| 2003-03-03 | 340.96 |
| 2003-03-04 | 337.39 |
| 2003-03-05 | 336.29 |
| 2003-03-06 | 333.33 |
| 2003-03-07 | 329.31 |
| 2003-03-10 | 323.73 |
| 2003-03-11 | 321.72 |
| 2003-03-12 | 316.45 |
| 2003-03-13 | 322.79 |
| 2003-03-14 | 329.64 |
| 2003-03-17 | 332.88 |
| 2003-03-18 | 334.44 |
| 2003-03-19 | 336.46 |
| 2003-03-20 | 338.12 |
| 2003-03-21 | 342.35 |
| 2003-03-24 | 338.08 |
| 2003-03-25 | 339.34 |
| 2003-03-26 | 340.47 |
| 2003-03-27 | 338.29 |
| 2003-03-28 | 337.25 |
| 2003-03-31 | 331.02 |
| 2003-04-01 | 333.59 |
| 2003-04-02 | 338.52 |
| 2003-04-03 | 338.96 |
| 2003-04-04 | 341.30 |
| 2003-04-07 | 348.79 |
| 2003-04-08 | 345.99 |
| 2003-04-09 | 345.17 |
| 2003-04-10 | 344.32 |
| 2003-04-11 | 343.71 |
| 2003-04-14 | 345.85 |
| 2003-04-15 | 351.09 |
| 2003-04-16 | 351.26 |
| 2003-04-17 | 354.20 |
| 2003-04-18 | . |
| 2003-04-21 | 353.70 |
| 2003-04-22 | 356.15 |
| 2003-04-23 | 358.58 |
| 2003-04-24 | 356.60 |
| 2003-04-25 | 352.25 |
| 2003-04-28 | 355.99 |
| 2003-04-29 | 356.84 |
| 2003-04-30 | 362.16 |
| 2003-05-01 | 364.24 |
| 2003-05-02 | 364.88 |
| 2003-05-05 | 368.56 |
| 2003-05-06 | 374.80 |
| 2003-05-07 | 374.05 |
| 2003-05-08 | 369.83 |
| 2003-05-09 | 373.04 |
| 2003-05-12 | 376.06 |
| 2003-05-13 | 376.24 |
| 2003-05-14 | 377.12 |
| 2003-05-15 | 378.23 |
| 2003-05-16 | 380.54 |
| 2003-05-19 | 375.03 |
| 2003-05-20 | 375.28 |
| 2003-05-21 | 373.79 |
| 2003-05-22 | 377.21 |
| 2003-05-23 | 379.76 |
| 2003-05-26 | . |
| 2003-05-27 | 381.33 |
| 2003-05-28 | 383.68 |
| 2003-05-29 | 387.57 |
| 2003-05-30 | 386.67 |
| 2003-06-02 | 393.10 |
| 2003-06-03 | 391.27 |
| 2003-06-04 | 393.96 |
| 2003-06-05 | 397.96 |
| 2003-06-06 | 400.43 |
| 2003-06-09 | 399.58 |
| 2003-06-10 | 398.86 |
| 2003-06-11 | 404.32 |
| 2003-06-12 | 406.28 |
| 2003-06-13 | 405.13 |
| 2003-06-16 | 409.48 |
| 2003-06-17 | 413.35 |
| 2003-06-18 | 412.43 |
| 2003-06-19 | 408.77 |
| 2003-06-20 | 409.14 |
| 2003-06-23 | 403.43 |
| 2003-06-24 | 399.64 |
| 2003-06-25 | 402.61 |
| 2003-06-26 | 398.97 |
| 2003-06-27 | 400.46 |
| 2003-06-30 | 398.46 |
| 2003-07-01 | 398.91 |
| 2003-07-02 | 405.28 |
| 2003-07-03 | 408.92 |
| 2003-07-04 | . |
| 2003-07-07 | 412.33 |
| 2003-07-08 | 411.57 |
| 2003-07-09 | 410.34 |
| 2003-07-10 | 407.50 |
| 2003-07-11 | 406.84 |
| 2003-07-14 | 412.42 |
| 2003-07-15 | 409.59 |
| 2003-07-16 | 407.14 |
| 2003-07-17 | 401.18 |
| 2003-07-18 | 402.02 |
| 2003-07-21 | 402.26 |
| 2003-07-22 | 403.16 |
| 2003-07-23 | 406.32 |
| 2003-07-24 | 412.16 |
| 2003-07-25 | 412.71 |
| 2003-07-28 | 415.93 |
| 2003-07-29 | 414.81 |
| 2003-07-30 | 410.93 |
| 2003-07-31 | 410.52 |
| 2003-08-01 | 409.62 |
| 2003-08-04 | 408.31 |
| 2003-08-05 | 409.09 |
| 2003-08-06 | 405.40 |
| 2003-08-07 | 407.53 |
| 2003-08-08 | 408.44 |
| 2003-08-11 | 411.27 |
| 2003-08-12 | 412.95 |
| 2003-08-13 | 416.01 |
| 2003-08-14 | 419.90 |
| 2003-08-15 | 420.48 |
| 2003-08-18 | 422.32 |
| 2003-08-19 | 422.90 |
| 2003-08-20 | 424.92 |
| 2003-08-21 | 425.59 |
| 2003-08-22 | 423.99 |
| 2003-08-25 | 422.57 |
| 2003-08-26 | 419.78 |
| 2003-08-27 | 421.63 |
| 2003-08-28 | 422.71 |
| 2003-08-29 | 425.18 |
| 2003-09-01 | . |
| 2003-09-02 | 429.63 |
| 2003-09-03 | 433.62 |
| 2003-09-04 | 434.16 |
| 2003-09-05 | 435.95 |
| 2003-09-08 | 439.19 |
| 2003-09-09 | 439.77 |
| 2003-09-10 | 436.44 |
| 2003-09-11 | 435.30 |
| 2003-09-12 | 437.61 |
| 2003-09-15 | 437.97 |
| 2003-09-16 | 441.07 |
| 2003-09-17 | 444.09 |
| 2003-09-18 | 447.42 |
| 2003-09-19 | 447.60 |
| 2003-09-22 | 444.44 |
| 2003-09-23 | 444.52 |
| 2003-09-24 | 444.89 |
| 2003-09-25 | 441.70 |
| 2003-09-26 | 438.43 |
| 2003-09-29 | 438.26 |
| 2003-09-30 | 436.90 |
| 2003-10-01 | 444.14 |
| 2003-10-02 | 448.40 |
| 2003-10-03 | 454.60 |
| 2003-10-06 | 455.63 |
| 2003-10-07 | 458.47 |
| 2003-10-08 | 457.72 |
| 2003-10-09 | 462.12 |
| 2003-10-10 | 465.29 |
| 2003-10-13 | 466.91 |
| 2003-10-14 | 467.32 |
| 2003-10-15 | 467.81 |
| 2003-10-16 | 470.82 |
| 2003-10-17 | 468.95 |
| 2003-10-20 | 469.92 |
| 2003-10-21 | 470.53 |
| 2003-10-22 | 467.39 |
| 2003-10-23 | 458.09 |
| 2003-10-24 | 459.54 |
| 2003-10-27 | 462.26 |
| 2003-10-28 | 465.48 |
| 2003-10-29 | 468.49 |
| 2003-10-30 | 469.82 |
| 2003-10-31 | 466.18 |
| 2003-11-03 | 466.87 |
| 2003-11-04 | 470.50 |
| 2003-11-05 | 468.19 |
| 2003-11-06 | 464.69 |
| 2003-11-07 | 470.01 |
| 2003-11-10 | 468.72 |
| 2003-11-11 | 464.04 |
| 2003-11-12 | 467.81 |
| 2003-11-13 | 473.02 |
| 2003-11-14 | 474.05 |
| 2003-11-17 | 464.37 |
| 2003-11-18 | 467.40 |
| 2003-11-19 | 462.93 |
| 2003-11-20 | 463.83 |
| 2003-11-21 | 465.19 |
| 2003-11-24 | 465.65 |
| 2003-11-25 | 467.96 |
| 2003-11-26 | 472.69 |
| 2003-11-27 | . |
| 2003-11-28 | 474.70 |
| 2003-12-01 | 481.35 |
| 2003-12-02 | 484.28 |
| 2003-12-03 | 486.80 |
| 2003-12-04 | 485.81 |
| 2003-12-05 | 485.31 |
| 2003-12-08 | 484.14 |
| 2003-12-09 | 486.12 |
| 2003-12-10 | 482.30 |
| 2003-12-11 | 482.49 |
| 2003-12-12 | 487.10 |
| 2003-12-15 | 491.25 |
| 2003-12-16 | 488.37 |
| 2003-12-17 | 487.73 |
| 2003-12-18 | 490.28 |
| 2003-12-19 | 492.10 |
| 2003-12-22 | 494.33 |
| 2003-12-23 | 496.04 |
| 2003-12-24 | 498.05 |
| 2003-12-25 | . |
| 2003-12-26 | 499.03 |
| 2003-12-29 | 502.57 |
| 2003-12-30 | 507.32 |
| 2003-12-31 | 510.29 |
| 2004-01-01 | . |
| 2004-01-02 | 514.67 |
| 2004-01-05 | 522.96 |
| 2004-01-06 | 524.22 |
| 2004-01-07 | 520.97 |
| 2004-01-08 | 525.50 |
| 2004-01-09 | 529.10 |
| 2004-01-12 | 527.49 |
| 2004-01-13 | 527.46 |
| 2004-01-14 | 527.73 |
| 2004-01-15 | 523.53 |
| 2004-01-16 | 522.34 |
| 2004-01-19 | . |
| 2004-01-20 | 528.84 |
| 2004-01-21 | 531.36 |
| 2004-01-22 | 534.44 |
| 2004-01-23 | 534.13 |
| 2004-01-26 | 529.40 |
| 2004-01-27 | 531.84 |
| 2004-01-28 | 530.56 |
| 2004-01-29 | 519.81 |
| 2004-01-30 | 519.50 |
| 2004-02-02 | 520.57 |
| 2004-02-03 | 522.34 |
| 2004-02-04 | 517.82 |
| 2004-02-05 | 519.80 |
| 2004-02-06 | 525.89 |
| 2004-02-09 | 530.24 |
| 2004-02-10 | 531.13 |
| 2004-02-11 | 531.64 |
| 2004-02-12 | 536.68 |
| 2004-02-13 | 536.80 |
| 2004-02-16 | . |
| 2004-02-17 | 542.97 |
| 2004-02-18 | 542.69 |
| 2004-02-19 | 541.30 |
| 2004-02-20 | 534.36 |
| 2004-02-23 | 535.40 |
| 2004-02-24 | 533.07 |
| 2004-02-25 | 530.55 |
| 2004-02-26 | 528.74 |
| 2004-02-27 | 532.33 |
| 2004-03-01 | 540.00 |
| 2004-03-02 | 538.12 |
| 2004-03-03 | 531.61 |
| 2004-03-04 | 535.02 |
| 2004-03-05 | 541.82 |
| 2004-03-08 | 540.25 |
| 2004-03-09 | 539.78 |
| 2004-03-10 | 531.60 |
| 2004-03-11 | 522.56 |
| 2004-03-12 | 519.55 |
| 2004-03-15 | 516.37 |
| 2004-03-16 | 522.45 |
| 2004-03-17 | 526.74 |
| 2004-03-18 | 530.03 |
| 2004-03-19 | 530.07 |
| 2004-03-22 | 522.48 |
| 2004-03-23 | 521.37 |
| 2004-03-24 | 520.43 |
| 2004-03-25 | 524.45 |
| 2004-03-26 | 526.45 |
| 2004-03-29 | 532.93 |
| 2004-03-30 | 534.31 |
| 2004-03-31 | 539.22 |
| 2004-04-01 | 545.34 |
| 2004-04-02 | 545.79 |
| 2004-04-05 | 546.06 |
| 2004-04-06 | 546.27 |
| 2004-04-07 | 549.28 |
| 2004-04-08 | 548.67 |
| 2004-04-09 | . |
| 2004-04-12 | 548.49 |
| 2004-04-13 | 545.46 |
| 2004-04-14 | 537.41 |
| 2004-04-15 | 534.60 |
| 2004-04-16 | 539.71 |
| 2004-04-19 | 538.73 |
| 2004-04-20 | 539.83 |
| 2004-04-21 | 533.86 |
| 2004-04-22 | 534.33 |
| 2004-04-23 | 536.66 |
| 2004-04-26 | 538.54 |
| 2004-04-27 | 537.24 |
| 2004-04-28 | 529.98 |
| 2004-04-29 | 526.85 |
| 2004-04-30 | 522.14 |
| 2004-05-03 | 522.84 |
| 2004-05-04 | 529.48 |
| 2004-05-05 | 532.86 |
| 2004-05-06 | 523.75 |
| 2004-05-07 | 514.37 |
| 2004-05-10 | 493.76 |
| 2004-05-11 | 496.29 |
| 2004-05-12 | 500.48 |
| 2004-05-13 | 497.16 |
| 2004-05-14 | 493.93 |
| 2004-05-17 | 487.42 |
| 2004-05-18 | 491.59 |
| 2004-05-19 | 506.07 |
| 2004-05-20 | 499.95 |
| 2004-05-21 | 506.38 |
| 2004-05-24 | 507.79 |
| 2004-05-25 | 508.68 |
| 2004-05-26 | 513.27 |
| 2004-05-27 | 521.39 |
| 2004-05-28 | 520.70 |
| 2004-05-31 | . |
| 2004-06-01 | 519.92 |
| 2004-06-02 | 521.25 |
| 2004-06-03 | 517.10 |
| 2004-06-04 | 519.98 |
| 2004-06-07 | 530.60 |
| 2004-06-08 | 531.01 |
| 2004-06-09 | 525.57 |
| 2004-06-10 | 526.26 |
| 2004-06-11 | . |
| 2004-06-14 | 517.17 |
| 2004-06-15 | 519.61 |
| 2004-06-16 | 522.41 |
| 2004-06-17 | 524.77 |
| 2004-06-18 | 526.25 |
| 2004-06-21 | 527.78 |
| 2004-06-22 | 524.03 |
| 2004-06-23 | 525.65 |
| 2004-06-24 | 533.76 |
| 2004-06-25 | 532.58 |
| 2004-06-28 | 536.63 |
| 2004-06-29 | 532.92 |
| 2004-06-30 | 533.20 |
| 2004-07-01 | 533.70 |
| 2004-07-02 | 533.39 |
| 2004-07-05 | . |
| 2004-07-06 | 528.46 |
| 2004-07-07 | 530.87 |
| 2004-07-08 | 530.93 |
| 2004-07-09 | 532.48 |
| 2004-07-12 | 533.28 |
| 2004-07-13 | 530.93 |
| 2004-07-14 | 529.88 |
| 2004-07-15 | 525.36 |
| 2004-07-16 | 529.46 |
| 2004-07-19 | 528.59 |
| 2004-07-20 | 525.55 |
| 2004-07-21 | 524.40 |
| 2004-07-22 | 520.20 |
| 2004-07-23 | 514.76 |
| 2004-07-26 | 511.57 |
| 2004-07-27 | 509.77 |
| 2004-07-28 | 510.91 |
| 2004-07-29 | 514.06 |
| 2004-07-30 | 516.83 |
| 2004-08-02 | 516.47 |
| 2004-08-03 | 518.02 |
| 2004-08-04 | 513.48 |
| 2004-08-05 | 514.06 |
| 2004-08-06 | 513.10 |
| 2004-08-09 | 509.69 |
| 2004-08-10 | 512.86 |
| 2004-08-11 | 508.70 |
| 2004-08-12 | 508.10 |
| 2004-08-13 | 509.20 |
| 2004-08-16 | 510.75 |
| 2004-08-17 | 512.11 |
| 2004-08-18 | 512.27 |
| 2004-08-19 | 517.95 |
| 2004-08-20 | 517.01 |
| 2004-08-23 | 518.07 |
| 2004-08-24 | 515.91 |
| 2004-08-25 | 517.11 |
| 2004-08-26 | 520.48 |
| 2004-08-27 | 522.25 |
| 2004-08-30 | 521.27 |
| 2004-08-31 | 521.25 |
| 2004-09-01 | 525.62 |
| 2004-09-02 | 526.88 |
| 2004-09-03 | 523.70 |
| 2004-09-06 | . |
| 2004-09-07 | 529.14 |
| 2004-09-08 | 530.18 |
| 2004-09-09 | 528.02 |
| 2004-09-10 | 533.01 |
| 2004-09-13 | 535.61 |
| 2004-09-14 | 537.52 |
| 2004-09-15 | 531.38 |
| 2004-09-16 | 533.22 |
| 2004-09-17 | 534.39 |
| 2004-09-20 | 533.89 |
| 2004-09-21 | 538.67 |
| 2004-09-22 | 535.78 |
| 2004-09-23 | 535.55 |
| 2004-09-24 | 533.83 |
| 2004-09-27 | 531.45 |
| 2004-09-28 | 532.92 |
| 2004-09-29 | 534.83 |
| 2004-09-30 | 538.51 |
| 2004-10-01 | 545.46 |
| 2004-10-04 | 548.19 |
| 2004-10-05 | 550.24 |
| 2004-10-06 | 550.94 |
| 2004-10-07 | 550.13 |
| 2004-10-08 | 553.67 |
| 2004-10-11 | 552.94 |
| 2004-10-12 | 545.53 |
| 2004-10-13 | 543.78 |
| 2004-10-14 | 543.80 |
| 2004-10-15 | 545.83 |
| 2004-10-18 | 545.34 |
| 2004-10-19 | 549.95 |
| 2004-10-20 | 547.74 |
| 2004-10-21 | 550.06 |
| 2004-10-22 | 551.48 |
| 2004-10-25 | 549.20 |
| 2004-10-26 | 550.38 |
| 2004-10-27 | 555.17 |
| 2004-10-28 | 558.79 |
| 2004-10-29 | 557.91 |
| 2004-11-01 | 560.39 |
| 2004-11-02 | 564.21 |
| 2004-11-03 | 569.97 |
| 2004-11-04 | 572.57 |
| 2004-11-05 | 577.29 |
| 2004-11-08 | 576.95 |
| 2004-11-09 | 575.64 |
| 2004-11-10 | 575.82 |
| 2004-11-11 | 577.79 |
| 2004-11-12 | 583.62 |
| 2004-11-15 | 586.25 |
| 2004-11-16 | 585.10 |
| 2004-11-17 | 591.77 |
| 2004-11-18 | 589.74 |
| 2004-11-19 | 590.33 |
| 2004-11-22 | 585.64 |
| 2004-11-23 | 587.77 |
| 2004-11-24 | 591.30 |
| 2004-11-25 | . |
| 2004-11-26 | 596.43 |
| 2004-11-29 | 598.74 |
| 2004-11-30 | 596.61 |
| 2004-12-01 | 599.42 |
| 2004-12-02 | 602.04 |
| 2004-12-03 | 604.48 |
| 2004-12-06 | 603.78 |
| 2004-12-07 | 602.89 |
| 2004-12-08 | 593.98 |
| 2004-12-09 | 589.17 |
| 2004-12-10 | 587.85 |
| 2004-12-13 | 594.22 |
| 2004-12-14 | 595.68 |
| 2004-12-15 | 602.45 |
| 2004-12-16 | 599.94 |
| 2004-12-17 | 597.60 |
| 2004-12-20 | 604.70 |
| 2004-12-21 | 603.55 |
| 2004-12-22 | 606.74 |
| 2004-12-23 | 610.79 |
| 2004-12-24 | . |
| 2004-12-27 | 616.90 |
| 2004-12-28 | 617.62 |
| 2004-12-29 | 616.46 |
| 2004-12-30 | 620.94 |
| 2004-12-31 | 621.77 |
| 2005-01-03 | 619.56 |
| 2005-01-04 | 612.81 |
| 2005-01-05 | 607.85 |
| 2005-01-06 | 604.66 |
| 2005-01-07 | 603.48 |
| 2005-01-10 | 605.70 |
| 2005-01-11 | 606.99 |
| 2005-01-12 | 609.40 |
| 2005-01-13 | 608.05 |
| 2005-01-14 | 607.25 |
| 2005-01-17 | . |
| 2005-01-18 | 607.26 |
| 2005-01-19 | 608.33 |
| 2005-01-20 | 601.66 |
| 2005-01-21 | 602.82 |
| 2005-01-24 | 605.47 |
| 2005-01-25 | 603.56 |
| 2005-01-26 | 610.53 |
| 2005-01-27 | 610.59 |
#2005-01-28| 608.33
#2005-01-31| 613.12
#2005-02-01| 614.52
#2005-02-02| 617.72
#2005-02-03| 614.66
#2005-02-04| 618.76
#2005-02-07| 618.28
#2005-02-08| 615.50
#2005-02-09| 616.48
#2005-02-10| 620.60
#2005-02-11| 623.57
#2005-02-14| 629.48
#2005-02-15| 631.53
#2005-02-16| 628.83
#2005-02-17| 631.50
#2005-02-18| 632.91
#2005-02-21| .
#2005-02-22| 636.77
#2005-02-23| 631.55
#2005-02-24| 632.47
#2005-02-25| 638.83
#2005-02-28| 643.93
#2005-03-01| 643.60
#2005-03-02| 641.38
#2005-03-03| 642.64
#2005-03-04| 650.47
#2005-03-07| 648.76
#2005-03-08| 652.30
#2005-03-09| 652.12
#2005-03-10| 648.27
#2005-03-11| 651.68
#2005-03-14| 646.19
#2005-03-15| 646.38
#2005-03-16| 646.30
#2005-03-17| 643.79
#2005-03-18| 642.41
#2005-03-21| 637.76
#2005-03-22| 638.72
#2005-03-23| 627.28
#2005-03-24| 626.19
#2005-03-25| .
#2005-03-28| 624.44
#2005-03-29| 621.77
#2005-03-30| 621.76
#2005-03-31| 626.80
#2005-04-01| 628.96
#2005-04-04| 621.14
#2005-04-05| 624.85
#2005-04-06| 627.28
#2005-04-07| 630.72
#2005-04-08| 630.29
#2005-04-11| 632.24
#2005-04-12| 627.16
#2005-04-13| 629.89
#2005-04-14| 622.55
#2005-04-15| 617.46
#2005-04-18| 607.31
#2005-04-19| 614.32
#2005-04-20| 614.91
#2005-04-21| 615.31
#2005-04-22| 620.13
#2005-04-25| 619.59
#2005-04-26| 617.41
#2005-04-27| 612.18
#2005-04-28| 609.75
#2005-04-29| 611.58
#2005-05-02| 611.52
#2005-05-03| 613.74
#2005-05-04| 620.07
#2005-05-05| 622.61
#2005-05-06| 624.01
#2005-05-09| 621.89
#2005-05-10| 620.25
#2005-05-11| 616.43
#2005-05-12| 613.49
#2005-05-13| 609.57
#2005-05-16| 605.65
#2005-05-17| 605.29
#2005-05-18| 610.16
#2005-05-19| 614.43
#2005-05-20| 611.78
#2005-05-23| 616.15
#2005-05-24| 616.97
#2005-05-25| 615.04
#2005-05-26| 615.63
#2005-05-27| 618.57
#2005-05-30| .
#2005-05-31| 616.54
#2005-06-01| 618.91
#2005-06-02| 620.31
#2005-06-03| 621.48
#2005-06-06| 622.09
#2005-06-07| 625.05
#2005-06-08| 627.35
#2005-06-09| 621.11
#2005-06-10| 622.00
#2005-06-13| 619.64
#2005-06-14| 620.93
#2005-06-15| 623.82
#2005-06-16| 626.26
#2005-06-17| 633.55
#2005-06-20| 630.29
#2005-06-21| 632.38
#2005-06-22| 634.07
#2005-06-23| 632.72
#2005-06-24| 629.77
#2005-06-27| 627.15
#2005-06-28| 628.16
#2005-06-29| 628.95
#2005-06-30| 628.35
#2005-07-01| 626.00
#2005-07-04| .
#2005-07-05| 624.05
#2005-07-06| 627.45
#2005-07-07| 621.04
#2005-07-08| 625.68
#2005-07-11| 634.97
#2005-07-12| 640.37
#2005-07-13| 638.02
#2005-07-14| 641.21
#2005-07-15| 638.51
#2005-07-18| 639.24
#2005-07-19| 637.95
#2005-07-20| 638.44
#2005-07-21| 646.29
#2005-07-22| 646.88
#2005-07-25| 646.28
#2005-07-26| 643.53
#2005-07-27| 646.62
#2005-07-28| 651.05
#2005-07-29| 654.31
#2005-08-01| 658.15
#2005-08-02| 664.07
#2005-08-03| 668.02
#2005-08-04| 666.61
#2005-08-05| 660.72
#2005-08-08| 664.71
#2005-08-09| 667.16
#2005-08-10| 676.60
#2005-08-11| 680.50
#2005-08-12| 679.93
#2005-08-15| 677.60
#2005-08-16| 675.59
#2005-08-17| 672.68
#2005-08-18| 664.30
#2005-08-19| 666.51
#2005-08-22| 674.34
#2005-08-23| 670.55
#2005-08-24| 669.47
#2005-08-25| 668.43
#2005-08-26| 668.10
#2005-08-29| 663.49
#2005-08-30| 662.31
#2005-08-31| 670.09
#2005-09-01| 682.50
#2005-09-02| 686.46
#2005-09-05| .
#2005-09-06| 690.06
#2005-09-07| 690.64
#2005-09-08| 688.44
#2005-09-09| 694.19
#2005-09-12| 691.84
#2005-09-13| 688.23
#2005-09-14| 691.99
#2005-09-15| 690.62
#2005-09-16| 692.71
#2005-09-19| 692.78
#2005-09-20| 697.05
#2005-09-21| 696.71
#2005-09-22| 690.69
#2005-09-23| 687.99
#2005-09-26| 695.32
#2005-09-27| 692.52
#2005-09-28| 698.53
#2005-09-29| 702.29
#2005-09-30| 704.58
#2005-10-03| 701.91
#2005-10-04| 704.38
#2005-10-05| 696.58
#2005-10-06| 689.35
#2005-10-07| 687.79
#2005-10-10| 687.37
#2005-10-11| 690.02
#2005-10-12| 686.76
#2005-10-13| 676.18
#2005-10-14| 680.06
#2005-10-17| 678.32
#2005-10-18| 671.89
#2005-10-19| 664.17
#2005-10-20| 665.74
#2005-10-21| 665.27
#2005-10-24| 668.48
#2005-10-25| 674.54
#2005-10-26| 676.01
#2005-10-27| 673.80
#2005-10-28| 670.72
#2005-10-31| 678.91
#2005-11-01| 683.61
#2005-11-02| 689.04
#2005-11-03| 693.50
#2005-11-04| 687.63
#2005-11-07| 688.53
#2005-11-08| 688.29
#2005-11-09| 687.16
#2005-11-10| 686.48
#2005-11-11| 691.24
#2005-11-14| 688.92
#2005-11-15| 685.23
#2005-11-16| 684.65
#2005-11-17| 692.81
#2005-11-18| 696.21
#2005-11-21| 699.86
#2005-11-22| 698.29
#2005-11-23| 705.26
#2005-11-24| .
#2005-11-25| 704.68
#2005-11-28| 706.58
#2005-11-29| 705.37
#2005-11-30| 703.77
#2005-12-01| 709.52
#2005-12-02| 715.65
#2005-12-05| 718.67
#2005-12-06| 721.34
#2005-12-07| 720.41
#2005-12-08| 720.80
#2005-12-09| 723.07
#2005-12-12| 731.31
#2005-12-13| 732.43
#2005-12-14| 736.37
#2005-12-15| 731.21
#2005-12-16| 736.35
#2005-12-19| 737.20
#2005-12-20| 735.56
#2005-12-21| 737.72
#2005-12-22| 740.12
#2005-12-23| 741.46
#2005-12-26| .
#2005-12-27| 741.08
#2005-12-28| 744.33
#2005-12-29| 745.75
#2005-12-30| 740.49
#2006-01-02| .
#2006-01-03| 755.84
#2006-01-04| 769.11
#2006-01-05| 770.18
#2006-01-06| 777.53
#2006-01-09| 777.73
#2006-01-10| 772.90
#2006-01-11| 778.88
#2006-01-12| 780.44
#2006-01-13| 779.09
#2006-01-16| .
#2006-01-17| 769.24
#2006-01-18| 758.28
#2006-01-19| 769.20
#2006-01-20| 767.15
#2006-01-23| 769.22
#2006-01-24| 771.99
#2006-01-25| 776.98
#2006-01-26| 782.88
#2006-01-27| 789.58
#2006-01-30| 788.36
#2006-01-31| 792.98
#2006-02-01| 793.74
#2006-02-02| 789.07
#2006-02-03| 782.53
#2006-02-06| 785.84
#2006-02-07| 782.51
#2006-02-08| 774.18
#2006-02-09| 781.46
#2006-02-10| 777.58
#2006-02-13| 772.50
#2006-02-14| 773.87
#2006-02-15| 773.89
#2006-02-16| 776.75
#2006-02-17| 777.91
#2006-02-20| .
#2006-02-21| 781.22
#2006-02-22| 781.78
#2006-02-23| 788.70
#2006-02-24| 789.51
#2006-02-27| 794.06
#2006-02-28| 790.03
#2006-03-01| 792.43
#2006-03-02| 792.44
#2006-03-03| 790.25
#2006-03-06| 791.66
#2006-03-07| 778.90
#2006-03-08| 773.90
#2006-03-09| 780.90
#2006-03-10| 781.54
#2006-03-13| 790.94
#2006-03-14| 796.90
#2006-03-15| 800.80
#2006-03-16| 804.73
#2006-03-17| 808.75
#2006-03-20| 811.73
#2006-03-21| 806.51
#2006-03-22| 807.41
#2006-03-23| 802.35
#2006-03-24| 806.95
#2006-03-27| 807.31
#2006-03-28| 806.56
#2006-03-29| 804.97
#2006-03-30| 818.85
#2006-03-31| 814.70
#2006-04-03| 824.05
#2006-04-04| 828.77
#2006-04-05| 832.36
#2006-04-06| 837.07
#2006-04-07| 831.38
#2006-04-10| 831.77
#2006-04-11| 826.71
#2006-04-12| 821.62
#2006-04-13| 822.68
#2006-04-14| .
#2006-04-17| 831.05
#2006-04-18| 836.33
#2006-04-19| 846.30
#2006-04-20| 846.25
#2006-04-21| 853.36
#2006-04-24| 850.58
#2006-04-25| 852.00
#2006-04-26| 857.46
#2006-04-27| 859.59
#2006-04-28| 859.05
#2006-05-01| 864.38
#2006-05-02| 873.02
#2006-05-03| 868.98
#2006-05-04| 874.18
#2006-05-05| 884.20
#2006-05-08| 889.82
#2006-05-09| 893.82
#2006-05-10| 891.67
#2006-05-11| 888.48
#2006-05-12| 875.24
#2006-05-15| 856.70
#2006-05-16| 853.94
#2006-05-17| 841.28
#2006-05-18| 829.47
#2006-05-19| 822.21
#2006-05-22| 803.57
#2006-05-23| 815.50
#2006-05-24| 804.35
#2006-05-25| 810.85
#2006-05-26| 823.50
#2006-05-29| .
#2006-05-30| 820.31
#2006-05-31| 816.89
#2006-06-01| 817.77
#2006-06-02| 829.99
#2006-06-05| 824.38
#2006-06-06| 802.09
#2006-06-07| 795.44
#2006-06-08| 766.18
#2006-06-09| 778.17
#2006-06-12| 771.05
#2006-06-13| 746.41
#2006-06-14| 751.41
#2006-06-15| 767.25
#2006-06-16| 773.87
#2006-06-19| 770.62
#2006-06-20| 770.42
#2006-06-21| 774.16
#2006-06-22| 778.15
#2006-06-23| 775.57
#2006-06-26| 775.99
#2006-06-27| 776.60
#2006-06-28| 772.67
#2006-06-29| 786.86
#2006-06-30| 813.05
#2006-07-03| 818.26
#2006-07-04| .
#2006-07-05| 807.60
#2006-07-06| 813.10
#2006-07-07| 816.80
#2006-07-10| 817.60
#2006-07-11| 812.72
#2006-07-12| 807.73
#2006-07-13| 797.04
#2006-07-14| 783.29
#2006-07-17| 772.80
#2006-07-18| 766.40
#2006-07-19| 779.65
#2006-07-20| 791.79
#2006-07-21| 787.67
#2006-07-24| 792.47
#2006-07-25| 797.61
#2006-07-26| 798.35
#2006-07-27| 813.63
#2006-07-28| 819.86
#2006-07-31| 820.42
#2006-08-01| 814.11
#2006-08-02| 823.74
#2006-08-03| 819.52
#2006-08-04| 829.80
#2006-08-07| 819.99
#2006-08-08| 823.10
#2006-08-09| 830.27
#2006-08-10| 822.30
#2006-08-11| 821.69
#2006-08-14| 825.12
#2006-08-15| 832.02
#2006-08-16| 842.13
#2006-08-17| 844.49
#2006-08-18| 840.97
#2006-08-21| 842.50
#2006-08-22| 842.42
#2006-08-23| 839.21
#2006-08-24| 836.66
#2006-08-25| 833.96
#2006-08-28| 835.64
#2006-08-29| 838.46
#2006-08-30| 844.24
#2006-08-31| 844.07
#2006-09-01| 847.43
#2006-09-04| .
#2006-09-05| 854.23
#2006-09-06| 845.38
#2006-09-07| 833.77
#2006-09-08| 832.57
#2006-09-11| 823.00
#2006-09-12| 828.04
#2006-09-13| 830.98
#2006-09-14| 835.36
#2006-09-15| 832.15
#2006-09-18| 836.07
#2006-09-19| 835.09
#2006-09-20| 835.58
#2006-09-21| 839.75
#2006-09-22| 834.55
#2006-09-25| 830.96
#2006-09-26| 834.24
#2006-09-27| 844.10
#2006-09-28| 845.83
#2006-09-29| 844.87
#2006-10-02| 849.94
#2006-10-03| 845.48
#2006-10-04| 844.30
#2006-10-05| 853.86
#2006-10-06| 848.61
#2006-10-09| 849.06
#2006-10-10| 850.09
#2006-10-11| 849.08
#2006-10-12| 853.05
#2006-10-13| 857.13
#2006-10-16| 863.34
#2006-10-17| 858.00
#2006-10-18| 861.58
#2006-10-19| 866.34
#2006-10-20| 869.49
#2006-10-23| 869.47
#2006-10-24| 870.26
#2006-10-25| 875.15
#2006-10-26| 880.90
#2006-10-27| 881.24
#2006-10-30| 875.42
#2006-10-31| 879.23
#2006-11-01| 882.10
#2006-11-02| 879.90
#2006-11-03| 879.60
#2006-11-06| 885.43
#2006-11-07| 894.22
#2006-11-08| 889.40
#2006-11-09| 889.90
#2006-11-10| 892.00
#2006-11-13| 888.46
#2006-11-14| 891.88
#2006-11-15| 894.80
#2006-11-16| 895.04
#2006-11-17| 890.78
#2006-11-20| 886.53
#2006-11-21| 890.50
#2006-11-22| 901.11
#2006-11-23| .
#2006-11-24| 903.38
#2006-11-27| 898.33
#2006-11-28| 894.57
#2006-11-29| 907.37
#2006-11-30| 913.31
#2006-12-01| 913.88
#2006-12-04| 917.11
#2006-12-05| 921.71
#2006-12-06| 924.97
#2006-12-07| 927.18
#2006-12-08| 925.61
#2006-12-11| 923.23
#2006-12-12| 925.09
#2006-12-13| 927.77
#2006-12-14| 932.82
#2006-12-15| 933.33
#2006-12-18| 933.24
#2006-12-19| 929.05
#2006-12-20| 936.32
#2006-12-21| 934.86
#2006-12-22| 932.48
#2006-12-25| .
#2006-12-26| 931.54
#2006-12-27| 940.76
#2006-12-28| 943.34
#2006-12-29| 944.16
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 951.84
#2007-01-04| 943.54
#2007-01-05| 932.06
#2007-01-08| 930.94
#2007-01-09| 929.96
#2007-01-10| 918.78
#2007-01-11| 925.07
#2007-01-12| 935.80
#2007-01-15| .
#2007-01-16| 940.67
#2007-01-17| 941.77
#2007-01-18| 942.17
#2007-01-19| 945.30
#2007-01-22| 947.07
#2007-01-23| 950.69
#2007-01-24| 955.17
#2007-01-25| 952.53
#2007-01-26| 943.66
#2007-01-29| 944.51
#2007-01-30| 948.77
#2007-01-31| 948.05
#2007-02-01| 960.24
#2007-02-02| 961.90
#2007-02-05| 960.00
#2007-02-06| 965.69
#2007-02-07| 969.64
#2007-02-08| 964.58
#2007-02-09| 967.06
#2007-02-12| 959.76
#2007-02-13| 965.47
#2007-02-14| 978.86
#2007-02-15| 984.63
#2007-02-16| 983.25
#2007-02-19| .
#2007-02-20| 984.58
#2007-02-21| 980.28
#2007-02-22| 983.52
#2007-02-23| 988.43
#2007-02-26| 992.34
#2007-02-27| 973.72
#2007-02-28| 953.90
#2007-03-01| 944.41
#2007-03-02| 940.81
#2007-03-05| 917.95
#2007-03-06| 931.31
#2007-03-07| 936.91
#2007-03-08| 948.42
#2007-03-09| 950.85
#2007-03-12| 955.59
#2007-03-13| 948.17
#2007-03-14| 927.01
#2007-03-15| 941.29
#2007-03-16| 942.82
#2007-03-19| 953.69
#2007-03-20| 960.34
#2007-03-21| 965.76
#2007-03-22| 981.14
#2007-03-23| 983.09
#2007-03-26| 981.31
#2007-03-27| 979.65
#2007-03-28| 976.04
#2007-03-29| 981.02
#2007-03-30| 981.30
#2007-04-02| 982.75
#2007-04-03| 991.74
#2007-04-04| 998.87
#2007-04-05|1002.11
#2007-04-06| .
#2007-04-09|1001.37
#2007-04-10|1009.74
#2007-04-11|1009.86
#2007-04-12|1010.28
#2007-04-13|1013.41
#2007-04-16|1026.00
#2007-04-17|1027.20
#2007-04-18|1028.61
#2007-04-19|1021.44
#2007-04-20|1031.37
#2007-04-23|1030.42
#2007-04-24|1027.78
#2007-04-25|1032.76
#2007-04-26|1031.73
#2007-04-27|1029.43
#2007-04-30|1028.89
#2007-05-01|1024.75
#2007-05-02|1030.42
#2007-05-03|1033.14
#2007-05-04|1041.23
#2007-05-07|1048.21
#2007-05-08|1038.81
#2007-05-09|1043.73
#2007-05-10|1036.52
#2007-05-11|1037.45
#2007-05-14|1040.22
#2007-05-15|1041.78
#2007-05-16|1041.42
#2007-05-17|1039.73
#2007-05-18|1044.35
#2007-05-21|1046.19
#2007-05-22|1048.92
#2007-05-23|1055.60
#2007-05-24|1045.87
#2007-05-25|1044.58
#2007-05-28| .
#2007-05-29|1050.61
#2007-05-30|1045.55
#2007-05-31|1057.56
#2007-06-01|1065.99
#2007-06-04|1069.77
#2007-06-05|1068.68
#2007-06-06|1056.94
#2007-06-07|1046.55
#2007-06-08|1036.46
#2007-06-11|1042.72
#2007-06-12|1037.54
#2007-06-13|1037.47
#2007-06-14|1051.47
#2007-06-15|1065.20
#2007-06-18|1069.44
#2007-06-19|1068.84
#2007-06-20|1071.68
#2007-06-21|1066.62
#2007-06-22|1063.71
#2007-06-25|1060.15
#2007-06-26|1056.01
#2007-06-27|1048.66
#2007-06-28|1060.28
#2007-06-29|1068.04
#2007-07-02|1077.39
#2007-07-03|1085.57
#2007-07-04| .
#2007-07-05|1087.68
#2007-07-06|1093.77
#2007-07-09|1100.50
#2007-07-10|1099.09
#2007-07-11|1096.38
#2007-07-12|1106.01
#2007-07-13|1115.01
#2007-07-16|1114.76
#2007-07-17|1112.48
#2007-07-18|1104.99
#2007-07-19|1114.98
#2007-07-20|1113.72
#2007-07-23|1115.59
#2007-07-24|1107.49
#2007-07-25|1094.15
#2007-07-26|1072.05
#2007-07-27|1052.48
#2007-07-30|1055.39
#2007-07-31|1070.36
#2007-08-01|1048.43
#2007-08-02|1054.13
#2007-08-03|1051.82
#2007-08-06|1042.07
#2007-08-07|1046.73
#2007-08-08|1067.99
#2007-08-09|1052.74
#2007-08-10|1022.79
#2007-08-13|1032.72
#2007-08-14|1021.13
#2007-08-15|1003.05
#2007-08-16| 967.82
#2007-08-17| 973.80
#2007-08-20| 991.49
#2007-08-21| 995.52
#2007-08-22|1010.75
#2007-08-23|1024.15
#2007-08-24|1029.15
#2007-08-27|1036.04
#2007-08-28|1024.34
#2007-08-29|1023.87
#2007-08-30|1032.84
#2007-08-31|1050.86
#2007-09-03| .
#2007-09-04|1055.59
#2007-09-05|1046.51
#2007-09-06|1052.36
#2007-09-07|1044.44
#2007-09-10|1033.98
#2007-09-11|1047.67
#2007-09-12|1052.54
#2007-09-13|1057.09
#2007-09-14|1055.46
#2007-09-17|1045.54
#2007-09-18|1050.50
#2007-09-19|1083.52
#2007-09-20|1090.61
#2007-09-21|1092.58
#2007-09-24|1097.36
#2007-09-25|1094.97
#2007-09-26|1099.74
#2007-09-27|1114.69
#2007-09-28|1120.63
#2007-10-01|1128.10
#2007-10-02|1134.12
#2007-10-03|1134.11
#2007-10-04|1131.41
#2007-10-05|1142.90
#2007-10-08|1137.82
#2007-10-09|1146.03
#2007-10-10|1153.10
#2007-10-11|1165.94
#2007-10-12|1159.16
#2007-10-15|1158.83
#2007-10-16|1143.86
#2007-10-17|1148.36
#2007-10-18|1151.08
#2007-10-19|1140.32
#2007-10-22|1117.47
#2007-10-23|1137.74
#2007-10-24|1133.63
#2007-10-25|1146.80
#2007-10-26|1164.37
#2007-10-29|1180.56
#2007-10-30|1177.07
#2007-10-31|1188.33
#2007-11-01|1177.86
#2007-11-02|1168.31
#2007-11-05|1154.88
#2007-11-06|1166.25
#2007-11-07|1167.10
#2007-11-08|1153.25
#2007-11-09|1140.17
#2007-11-12|1116.00
#2007-11-13|1121.48
#2007-11-14|1141.63
#2007-11-15|1125.29
#2007-11-16|1113.81
#2007-11-19|1097.51
#2007-11-20|1108.55
#2007-11-21|1082.95
#2007-11-22| .
#2007-11-23|1094.67
#2007-11-26|1101.84
#2007-11-27|1097.44
#2007-11-28|1109.84
#2007-11-29|1123.24
#2007-11-30|1131.79
#2007-12-03|1129.83
#2007-12-04|1124.33
#2007-12-05|1133.85
#2007-12-06|1138.10
#2007-12-07|1145.54
#2007-12-10|1149.56
#2007-12-11|1148.79
#2007-12-12|1146.05
#2007-12-13|1118.55
#2007-12-14|1105.72
#2007-12-17|1078.84
#2007-12-18|1079.12
#2007-12-19|1076.95
#2007-12-20|1076.94
#2007-12-21|1092.01
#2007-12-24|1099.75
#2007-12-25| .
#2007-12-26|1109.48
#2007-12-27|1113.93
#2007-12-28|1118.01
#2007-12-31|1117.60
#2008-01-01| .
#2008-01-02|1116.34
#2008-01-03|1112.12
#2008-01-04|1097.66
#2008-01-07|1084.70
#2008-01-08|1089.63
#2008-01-09|1084.20
#2008-01-10|1077.37
#2008-01-11|1071.99
#2008-01-14|1078.93
#2008-01-15|1056.54
#2008-01-16|1025.82
#2008-01-17|1025.16
#2008-01-18|1016.43
#2008-01-21| .
#2008-01-22| 954.86
#2008-01-23| 951.61
#2008-01-24| 990.77
#2008-01-25|1008.48
#2008-01-28| 995.98
#2008-01-29|1009.49
#2008-01-30|1001.53
#2008-01-31|1006.31
#2008-02-01|1025.29
#2008-02-04|1034.74
#2008-02-05|1006.31
#2008-02-06| 995.95
#2008-02-07| 980.21
#2008-02-08| 980.54
#2008-02-11| 973.31
#2008-02-12| 994.97
#2008-02-13| 995.29
#2008-02-14|1011.53
#2008-02-15|1005.24
#2008-02-18| .
#2008-02-19|1023.26
#2008-02-20|1004.23
#2008-02-21|1020.26
#2008-02-22|1015.58
#2008-02-25|1030.59
#2008-02-26|1043.30
#2008-02-27|1059.77
#2008-02-28|1054.32
#2008-02-29|1039.70
#2008-03-03|1020.58
#2008-03-04|1012.42
#2008-03-05|1022.10
#2008-03-06|1022.85
#2008-03-07|1004.43
#2008-03-10| 989.20
#2008-03-11| 999.58
#2008-03-12|1018.25
#2008-03-13|1005.56
#2008-03-14| 998.03
#2008-03-17| 965.95
#2008-03-18| 986.96
#2008-03-19| 980.12
#2008-03-20| 964.41
#2008-03-21| .
#2008-03-24| 971.62
#2008-03-25|1007.40
#2008-03-26|1014.24
#2008-03-27|1019.98
#2008-03-28|1019.87
#2008-03-31|1015.99
#2008-04-01|1023.57
#2008-04-02|1042.73
#2008-04-03|1046.62
#2008-04-04|1053.25
#2008-04-07|1061.52
#2008-04-08|1051.09
#2008-04-09|1046.95
#2008-04-10|1048.10
#2008-04-11|1045.17
#2008-04-14|1033.85
#2008-04-15|1037.88
#2008-04-16|1059.81
#2008-04-17|1058.31
#2008-04-18|1062.21
#2008-04-21|1073.99
#2008-04-22|1072.19
#2008-04-23|1072.05
#2008-04-24|1063.90
#2008-04-25|1073.59
#2008-04-28|1079.24
#2008-04-29|1071.79
#2008-04-30|1075.91
#2008-05-01|1071.15
#2008-05-02|1087.22
#2008-05-05|1090.50
#2008-05-06|1093.46
#2008-05-07|1090.16
#2008-05-08|1089.29
#2008-05-09|1079.31
#2008-05-12|1086.30
#2008-05-13|1088.52
#2008-05-14|1091.65
#2008-05-15|1101.42
#2008-05-16|1114.38
#2008-05-19|1121.92
#2008-05-20|1112.60
#2008-05-21|1109.81
#2008-05-22|1106.86
#2008-05-23|1097.32
#2008-05-26| .
#2008-05-27|1084.72
#2008-05-28|1084.61
#2008-05-29|1087.47
#2008-05-30|1094.30
#2008-06-02|1091.24
#2008-06-03|1084.78
#2008-06-04|1077.84
#2008-06-05|1079.73
#2008-06-06|1079.66
#2008-06-09|1067.71
#2008-06-10|1042.98
#2008-06-11|1038.09
#2008-06-12|1027.84
#2008-06-13|1028.88
#2008-06-16|1039.05
#2008-06-17|1046.77
#2008-06-18|1040.50
#2008-06-19|1028.93
#2008-06-20|1019.20
#2008-06-23|1010.16
#2008-06-24|1007.25
#2008-06-25|1013.79
#2008-06-26|1007.49
#2008-06-27|1000.02
#2008-06-30|1003.20
#2008-07-01| 987.31
#2008-07-02| 980.90
#2008-07-03| 972.29
#2008-07-04| .
#2008-07-07| 971.49
#2008-07-08| 957.95
#2008-07-09| 972.07
#2008-07-10| 966.09
#2008-07-11| 960.25
#2008-07-14| 961.26
#2008-07-15| 944.88
#2008-07-16| 943.04
#2008-07-17| 962.38
#2008-07-18| 963.34
#2008-07-21| 973.77
#2008-07-22| 973.25
#2008-07-23| 982.50
#2008-07-24| 975.31
#2008-07-25| 964.89
#2008-07-28| 961.68
#2008-07-29| 952.06
#2008-07-30| 967.88
#2008-07-31| 968.87
#2008-08-01| 956.52
#2008-08-04| 946.01
#2008-08-05| 947.71
#2008-08-06| 956.54
#2008-08-07| 950.10
#2008-08-08| 937.09
#2008-08-11| 944.51
#2008-08-12| 937.54
#2008-08-13| 921.28
#2008-08-14| 924.65
#2008-08-15| 916.06
#2008-08-18| 915.93
#2008-08-19| 897.13
#2008-08-20| 905.19
#2008-08-21| 907.98
#2008-08-22| 910.42
#2008-08-25| 909.02
#2008-08-26| 902.15
#2008-08-27| 908.21
#2008-08-28| 916.16
#2008-08-29| 923.57
#2008-09-01| .
#2008-09-02| 905.30
#2008-09-03| 893.55
#2008-09-04| 872.90
#2008-09-05| 852.39
#2008-09-08| 874.76
#2008-09-09| 857.18
#2008-09-10| 849.54
#2008-09-11| 834.99
#2008-09-12| 855.83
#2008-09-15| 833.58
#2008-09-16| 804.84
#2008-09-17| 794.08
#2008-09-18| 793.15
#2008-09-19| 852.96
#2008-09-22| 858.31
#2008-09-23| 847.86
#2008-09-24| 843.66
#2008-09-25| 850.27
#2008-09-26| 834.54
#2008-09-29| 791.86
#2008-09-30| 781.15
#2008-10-01| 786.12
#2008-10-02| 762.46
#2008-10-03| 762.83
#2008-10-06| 702.63
#2008-10-07| 697.77
#2008-10-08| 654.29
#2008-10-09| 648.84
#2008-10-10| 599.26
#2008-10-13| 642.21
#2008-10-14| 680.13
#2008-10-15| 643.39
#2008-10-16| 600.01
#2008-10-17| 614.08
#2008-10-20| 634.32
#2008-10-21| 631.04
#2008-10-22| 589.05
#2008-10-23| 579.62
#2008-10-24| 547.29
#2008-10-27| 517.08
#2008-10-28| 533.80
#2008-10-29| 575.85
#2008-10-30| 602.66
#2008-10-31| 602.92
#2008-11-03| 613.73
#2008-11-04| 644.50
#2008-11-05| 646.97
#2008-11-06| 604.89
#2008-11-07| 607.45
#2008-11-10| 619.55
#2008-11-11| 589.19
#2008-11-12| 572.77
#2008-11-13| 563.90
#2008-11-14| 570.08
#2008-11-17| 558.71
#2008-11-18| 553.17
#2008-11-19| 537.81
#2008-11-20| 509.46
#2008-11-21| 509.63
#2008-11-24| 541.51
#2008-11-25| 555.39
#2008-11-26| 555.39
#2008-11-27| .
#2008-11-28| 570.09
#2008-12-01| 545.78
#2008-12-02| 543.05
#2008-12-03| 546.01
#2008-12-04| 543.63
#2008-12-05| 531.05
#2008-12-08| 568.94
#2008-12-09| 571.86
#2008-12-10| 583.30
#2008-12-11| 591.01
#2008-12-12| 577.25
#2008-12-15| 591.17
#2008-12-16| 596.38
#2008-12-17| 614.58
#2008-12-18| 617.58
#2008-12-19| 601.93
#2008-12-22| 592.95
#2008-12-23| 590.03
#2008-12-24| 587.31
#2008-12-25| .
#2008-12-26| 589.58
#2008-12-29| 601.07
#2008-12-30| 607.51
#2008-12-31| 605.32
#2009-01-01| .
#2009-01-02| 620.24
#2009-01-05| 625.07
#2009-01-06| 626.73
#2009-01-07| 628.05
#2009-01-08| 621.24
#2009-01-09| 614.04
#2009-01-12| 600.27
#2009-01-13| 585.04
#2009-01-14| 571.68
#2009-01-15| 558.37
#2009-01-16| 570.56
#2009-01-19| .
#2009-01-20| 545.81
#2009-01-21| 543.38
#2009-01-22| 542.40
#2009-01-23| 533.16
#2009-01-26| 549.16
#2009-01-27| 557.48
#2009-01-28| 570.51
#2009-01-29| 563.94
#2009-01-30| 553.97
#2009-02-02| 541.62
#2009-02-03| 551.59
#2009-02-04| 561.12
#2009-02-05| 559.19
#2009-02-06| 569.64
#2009-02-09| 576.99
#2009-02-10| 567.46
#2009-02-11| 561.30
#2009-02-12| 550.67
#2009-02-13| 557.34
#2009-02-16| .
#2009-02-17| 528.37
#2009-02-18| 522.56
#2009-02-19| 527.06
#2009-02-20| 510.21
#2009-02-23| 510.03
#2009-02-24| 503.39
#2009-02-25| 504.30
#2009-02-26| 510.48
#2009-02-27| 505.26
#2009-03-02| 480.97
#2009-03-03| 474.49
#2009-03-04| 487.00
#2009-03-05| 479.41
#2009-03-06| 476.01
#2009-03-09| 469.56
#2009-03-10| 487.70
#2009-03-11| 494.77
#2009-03-12| 494.94
#2009-03-13| 505.90
#2009-03-16| 519.27
#2009-03-17| 520.82
#2009-03-18| 523.81
#2009-03-19| 546.53
#2009-03-20| 539.89
#2009-03-23| 558.26
#2009-03-24| 561.52
#2009-03-25| 564.62
#2009-03-26| 570.94
#2009-03-27| 561.27
#2009-03-30| 537.07
#2009-03-31| 546.46
#2009-04-01| 554.61
#2009-04-02| 585.38
#2009-04-03| 584.25
#2009-04-06| 583.06
#2009-04-07| 576.22
#2009-04-08| 573.03
#2009-04-09| 588.29
#2009-04-10| .
#2009-04-13| 594.11
#2009-04-14| 600.31
#2009-04-15| 596.88
#2009-04-16| 602.95
#2009-04-17| 605.54
#2009-04-20| 589.94
#2009-04-21| 587.18
#2009-04-22| 592.16
#2009-04-23| 598.01
#2009-04-24| 611.26
#2009-04-27| 606.34
#2009-04-28| 594.86
#2009-04-29| 610.92
#2009-04-30| 622.60
#2009-05-01| 623.49
#2009-05-04| 643.27
#2009-05-05| 647.37
#2009-05-06| 654.31
#2009-05-07| 661.67
#2009-05-08| 672.75
#2009-05-11| 671.61
#2009-05-12| 670.58
#2009-05-13| 658.62
#2009-05-14| 653.27
#2009-05-15| 660.92
#2009-05-18| 668.09
#2009-05-19| 685.08
#2009-05-20| 696.45
#2009-05-21| 685.11
#2009-05-22| 691.03
#2009-05-25| .
#2009-05-26| 695.05
#2009-05-27| 701.22
#2009-05-28| 698.42
#2009-05-29| 710.74
#2009-06-01| 729.92
#2009-06-02| 734.30
#2009-06-03| 722.36
#2009-06-04| 719.52
#2009-06-05| 717.95
#2009-06-08| 707.37
#2009-06-09| 713.34
#2009-06-10| 724.36
#2009-06-11| 731.89
#2009-06-12| 728.69
#2009-06-15| 709.14
#2009-06-16| 705.98
#2009-06-17| 695.07
#2009-06-18| 696.15
#2009-06-19| 702.82
#2009-06-22| 688.22
#2009-06-23| 683.34
#2009-06-24| 697.82
#2009-06-25| 696.47
#2009-06-26| 706.51
#2009-06-29| 710.28
#2009-06-30| 706.46
#2009-07-01| 716.32
#2009-07-02| 703.06
#2009-07-03| .
#2009-07-06| 691.44
#2009-07-07| 689.65
#2009-07-08| 678.24
#2009-07-09| 682.76
#2009-07-10| 677.75
#2009-07-13| 677.19
#2009-07-14| 690.15
#2009-07-15| 709.89
#2009-07-16| 715.60
#2009-07-17| 720.01
#2009-07-20| 733.77
#2009-07-21| 742.00
#2009-07-22| 741.75
#2009-07-23| 753.82
#2009-07-24| 755.69
#2009-07-27| 761.54
#2009-07-28| 759.33
#2009-07-29| 754.14
#2009-07-30| 766.30
#2009-07-31| 774.89
#2009-08-03| 793.38
#2009-08-04| 792.38
#2009-08-05| 787.82
#2009-08-06| 788.33
#2009-08-07| 784.16
#2009-08-10| 783.40
#2009-08-11| 777.08
#2009-08-12| 780.03
#2009-08-13| 793.52
#2009-08-14| 790.61
#2009-08-17| 764.72
#2009-08-18| 772.18
#2009-08-19| 773.78
#2009-08-20| 784.62
#2009-08-21| 795.02
#2009-08-24| 807.17
#2009-08-25| 808.55
#2009-08-26| 803.19
#2009-08-27| 799.24
#2009-08-28| 811.17
#2009-08-31| 804.25
#2009-09-01| 796.37
#2009-09-02| 787.27
#2009-09-03| 790.89
#2009-09-04| 798.86
#2009-09-07| .
#2009-09-08| 825.02
#2009-09-09| 829.10
#2009-09-10| 834.02
#2009-09-11| 841.39
#2009-09-14| 834.84
#2009-09-15| 836.92
#2009-09-16| 852.35
#2009-09-17| 859.82
#2009-09-18| 855.27
#2009-09-21| 846.18
#2009-09-22| 858.48
#2009-09-23| 857.88
#2009-09-24| 845.08
#2009-09-25| 841.29
#2009-09-28| 843.37
#2009-09-29| 844.34
#2009-09-30| 848.53
#2009-10-01| 836.28
#2009-10-02| 822.29
#2009-10-05| 826.70
#2009-10-06| 847.10
#2009-10-07| 848.29
#2009-10-08| 861.92
#2009-10-09| 862.46
#2009-10-12| 867.82
#2009-10-13| 865.87
#2009-10-14| 882.23
#2009-10-15| 884.79
#2009-10-16| 876.53
#2009-10-19| 888.49
#2009-10-20| 886.64
#2009-10-21| 887.91
#2009-10-22| 880.23
#2009-10-23| 878.57
#2009-10-26| 869.83
#2009-10-27| 858.08
#2009-10-28| 838.45
#2009-10-29| 846.83
#2009-10-30| 839.08
#2009-11-02| 837.76
#2009-11-03| 828.27
#2009-11-04| 845.38
#2009-11-05| 849.39
#2009-11-06| 853.91
#2009-11-09| 873.68
#2009-11-10| 873.19
#2009-11-11| 878.63
#2009-11-12| 871.47
#2009-11-13| 875.70
#2009-11-16| 889.90
#2009-11-17| 881.94
#2009-11-18| 885.29
#2009-11-19| 869.16
#2009-11-20| 863.95
#2009-11-23| 880.65
#2009-11-24| 873.32
#2009-11-25| 882.93
#2009-11-26| .
#2009-11-27| 856.93
#2009-11-30| 862.50
#2009-12-01| 884.41
#2009-12-02| 888.35
#2009-12-03| 890.85
#2009-12-04| 885.03
#2009-12-07| 882.09
#2009-12-08| 871.10
#2009-12-09| 864.76
#2009-12-10| 867.11
#2009-12-11| 868.21
#2009-12-14| 875.04
#2009-12-15| 869.77
#2009-12-16| 876.70
#2009-12-17| 858.59
#2009-12-18| 852.88
#2009-12-21| 858.05
#2009-12-22| 861.08
#2009-12-23| 869.49
#2009-12-24| 874.60
#2009-12-25| .
#2009-12-28| 880.11
#2009-12-29| 883.41
#2009-12-30| 876.40
#2009-12-31| 881.69
#2010-01-01| .
#2010-01-04| 897.92
#2010-01-05| 902.52
#2010-01-06| 904.45
#2010-01-07| 900.42
#2010-01-08| 904.82
#2010-01-11| 916.46
#2010-01-12| 911.59
#2010-01-13| 907.18
#2010-01-14| 913.23
#2010-01-15| 906.55
#2010-01-18| .
#2010-01-19| 907.91
#2010-01-20| 890.95
#2010-01-21| 879.36
#2010-01-22| 870.77
#2010-01-25| 866.22
#2010-01-26| 857.84
#2010-01-27| 849.37
#2010-01-28| 846.89
#2010-01-29| 841.78
#2010-02-01| 844.25
#2010-02-02| 854.77
#2010-02-03| 854.76
#2010-02-04| 833.05
#2010-02-05| 812.98
#2010-02-08| 813.42
#2010-02-09| 818.40
#2010-02-10| 821.35
#2010-02-11| 825.39
#2010-02-12| 825.61
#2010-02-15| .
#2010-02-16| 836.20
#2010-02-17| 845.91
#2010-02-18| 846.89
#2010-02-19| 838.64
#2010-02-22| 847.32
#2010-02-23| 842.24
#2010-02-24| 840.11
#2010-02-25| 829.25
#2010-02-26| 841.41
#2010-03-01| 846.31
#2010-03-02| 857.31
#2010-03-03| 867.53
#2010-03-04| 862.79
#2010-03-05| 873.33
#2010-03-08| 880.25
#2010-03-09| 878.52
#2010-03-10| 884.31
#2010-03-11| 883.75
#2010-03-12| 889.83
#2010-03-15| 881.85
#2010-03-16| 891.34
#2010-03-17| 900.60
#2010-03-18| 894.29
#2010-03-19| 890.94
#2010-03-22| 888.64
#2010-03-23| 893.14
#2010-03-24| 884.90
#2010-03-25| 887.70
#2010-03-26| 889.86
#2010-03-29| 897.67
#2010-03-30| 899.49
#2010-03-31| 901.31
#2010-04-01| 913.06
#2010-04-02| .
#2010-04-05| 915.56
#2010-04-06| 916.50
#2010-04-07| 916.60
#2010-04-08| 911.09
#2010-04-09| 921.67
#2010-04-12| 926.54
#2010-04-13| 920.72
#2010-04-14| 930.96
#2010-04-15| 933.34
#2010-04-16| 919.68
#2010-04-19| 907.18
#2010-04-20| 916.48
#2010-04-21| 916.06
#2010-04-22| 906.59
#2010-04-23| 910.44
#2010-04-26| 919.27
#2010-04-27| 903.47
#2010-04-28| 886.60
#2010-04-29| 895.67
#2010-04-30| 898.21
#2010-05-03| 891.80
#2010-05-04| 870.46
#2010-05-05| 855.38
#2010-05-06| 836.74
#2010-05-07| 813.01
#2010-05-10| 854.49
#2010-05-11| 845.87
#2010-05-12| 854.62
#2010-05-13| 857.53
#2010-05-14| 835.40
#2010-05-17| 820.81
#2010-05-18| 825.25
#2010-05-19| 803.69
#2010-05-20| 785.97
#2010-05-21| 788.96
#2010-05-24| 787.76
#2010-05-25| 761.40
#2010-05-26| 776.78
#2010-05-27| 797.13
#2010-05-28| 803.07
#2010-05-31| .
#2010-06-01| 799.85
#2010-06-02| 796.29
#2010-06-03| 810.20
#2010-06-04| 795.28
#2010-06-07| 777.28
#2010-06-08| 776.18
#2010-06-09| 786.10
#2010-06-10| 799.08
#2010-06-11| 804.31
#2010-06-14| 820.29
#2010-06-15| 826.55
#2010-06-16| 831.03
#2010-06-17| 833.25
#2010-06-18| 837.18
#2010-06-21| 851.00
#2010-06-22| 842.01
#2010-06-23| 832.01
#2010-06-24| 826.18
#2010-06-25| 820.64
#2010-06-28| 826.46
#2010-06-29| 801.22
#2010-06-30| 798.36
#2010-07-01| 792.51
#2010-07-02| 796.58
#2010-07-05| .
#2010-07-06| 813.71
#2010-07-07| 817.64
#2010-07-08| 829.03
#2010-07-09| 834.84
#2010-07-12| 834.84
#2010-07-13| 845.84
#2010-07-14| 851.27
#2010-07-15| 849.77
#2010-07-16| 840.19
#2010-07-19| 834.79
#2010-07-20| 834.40
#2010-07-21| 839.19
#2010-07-22| 851.74
#2010-07-23| 856.75
#2010-07-26| 864.54
#2010-07-27| 867.78
#2010-07-28| 870.27
#2010-07-29| 872.84
#2010-07-30| 868.66
#2010-08-02| 889.79
#2010-08-03| 893.14
#2010-08-04| 889.56
#2010-08-05| 891.21
#2010-08-06| 892.85
#2010-08-09| 897.38
#2010-08-10| 883.57
#2010-08-11| 861.02
#2010-08-12| 854.99
#2010-08-13| 856.13
#2010-08-16| 860.01
#2010-08-17| 868.81
#2010-08-18| 869.28
#2010-08-19| 865.88
#2010-08-20| 852.14
#2010-08-23| 853.61
#2010-08-24| 843.82
#2010-08-25| 834.01
#2010-08-26| 843.20
#2010-08-27| 847.51
#2010-08-30| 850.91
#2010-08-31| 847.00
#2010-09-01| 868.17
#2010-09-02| 872.64
#2010-09-03| 880.44
#2010-09-06| .
#2010-09-07| 879.78
#2010-09-08| 881.57
#2010-09-09| 888.97
#2010-09-10| 889.65
#2010-09-13| 904.64
#2010-09-14| 909.73
#2010-09-15| 909.25
#2010-09-16| 905.63
#2010-09-17| 905.90
#2010-09-20| 915.26
#2010-09-21| 915.00
#2010-09-22| 920.13
#2010-09-23| 916.67
#2010-09-24| 927.17
#2010-09-27| 930.31
#2010-09-28| 932.11
#2010-09-29| 935.90
#2010-09-30| 933.94
#2010-10-01| 939.31
#2010-10-04| 935.54
#2010-10-05| 949.72
#2010-10-06| 959.81
#2010-10-07| 961.11
#2010-10-08| 960.40
#2010-10-11| 962.93
#2010-10-12| 955.83
#2010-10-13| 971.83
#2010-10-14| 980.70
#2010-10-15| 975.00
#2010-10-18| 973.11
#2010-10-19| 959.52
#2010-10-20| 968.03
#2010-10-21| 972.02
#2010-10-22| 968.15
#2010-10-25| 976.68
#2010-10-26| 970.41
#2010-10-27| 957.03
#2010-10-28| 965.22
#2010-10-29| 967.21
#2010-11-01| 971.64
#2010-11-02| 979.15
#2010-11-03| 979.15
#2010-11-04|1003.13
#2010-11-05|1003.24
#2010-11-08|1000.74
#2010-11-09|1003.42
#2010-11-10| 989.53
#2010-11-11| 987.71
#2010-11-12| 978.11
#2010-11-15| 976.08
#2010-11-16| 958.04
#2010-11-17| 958.56
#2010-11-18| 974.24
#2010-11-19| 974.11
#2010-11-22| 971.86
#2010-11-23| 952.97
#2010-11-24| 957.12
#2010-11-25| .
#2010-11-26| 946.11
#2010-11-29| 937.03
#2010-11-30| 933.04
#2010-12-01| 949.60
#2010-12-02| 968.27
#2010-12-03| 978.70
#2010-12-06| 978.14
#2010-12-07| 984.02
#2010-12-08| 975.26
#2010-12-09| 977.55
#2010-12-10| 979.30
#2010-12-13| 991.28
#2010-12-14| 994.71
#2010-12-15| 987.72
#2010-12-16| 981.79
#2010-12-17| 979.73
#2010-12-20| 978.90
#2010-12-21| 990.29
#2010-12-22| 991.31
#2010-12-23| 992.66
#2010-12-24| .
#2010-12-27| 991.22
#2010-12-28| 994.03
#2010-12-29|1000.42
#2010-12-30|1001.51
#2010-12-31|1007.46
#2011-01-03|1011.37
#2011-01-04|1013.76
#2011-01-05|1004.54
#2011-01-06|1002.79
#2011-01-07| 999.39
#2011-01-10| 991.25
#2011-01-11| 998.02
#2011-01-12|1013.95
#2011-01-13|1022.56
#2011-01-14|1020.69
#2011-01-17| .
#2011-01-18|1026.84
#2011-01-19|1026.86
#2011-01-20|1008.18
#2011-01-21|1013.29
#2011-01-24|1019.13
#2011-01-25|1017.17
#2011-01-26|1024.24
#2011-01-27|1025.29
#2011-01-28|1013.91
#2011-01-31|1013.10
#2011-02-01|1027.94
#2011-02-02|1033.55
#2011-02-03|1028.68
#2011-02-04|1028.19
#2011-02-07|1032.41
#2011-02-08|1037.62
#2011-02-09|1030.61
#2011-02-10|1019.86
#2011-02-11|1019.60
#2011-02-14|1025.90
#2011-02-15|1027.41
#2011-02-16|1032.22
#2011-02-17|1038.97
#2011-02-18|1043.30
#2011-02-21| .
#2011-02-22|1026.47
#2011-02-23|1020.61
#2011-02-24|1015.41
#2011-02-25|1026.51
#2011-02-28|1036.64
#2011-03-01|1038.39
#2011-03-02|1034.25
#2011-03-03|1040.84
#2011-03-04|1045.02
#2011-03-07|1039.43
#2011-03-08|1036.50
#2011-03-09|1036.68
#2011-03-10|1017.16
#2011-03-11|1011.83
#2011-03-14|1002.24
#2011-03-15| 971.14
#2011-03-16| 973.24
#2011-03-17| 984.88
#2011-03-18| 993.03
#2011-03-21|1008.23
#2011-03-22|1017.04
#2011-03-23|1016.40
#2011-03-24|1026.25
#2011-03-25|1028.22
#2011-03-28|1024.51
#2011-03-29|1024.25
#2011-03-30|1036.85
#2011-03-31|1039.75
#2011-04-01|1046.36
#2011-04-04|1053.26
#2011-04-05|1051.88
#2011-04-06|1058.40
#2011-04-07|1055.20
#2011-04-08|1065.99
#2011-04-11|1063.50
#2011-04-12|1047.76
#2011-04-13|1055.10
#2011-04-14|1052.79
#2011-04-15|1051.51
#2011-04-18|1032.42
#2011-04-19|1037.87
#2011-04-20|1062.90
#2011-04-21|1073.86
#2011-04-22| .
#2011-04-25|1070.96
#2011-04-26|1074.50
#2011-04-27|1074.90
#2011-04-28|1087.22
#2011-04-29|1090.48
#2011-05-02|1095.74
#2011-05-03|1083.95
#2011-05-04|1073.65
#2011-05-05|1060.69
#2011-05-06|1063.49
#2011-05-09|1054.44
#2011-05-10|1063.62
#2011-05-11|1062.58
#2011-05-12|1048.03
#2011-05-13|1045.56
#2011-05-16|1040.94
#2011-05-17|1032.24
#2011-05-18|1041.91
#2011-05-19|1044.50
#2011-05-20|1040.66
#2011-05-23|1018.27
#2011-05-24|1023.67
#2011-05-25|1024.26
#2011-05-26|1032.09
#2011-05-27|1045.51
#2011-05-30| .
#2011-05-31|1061.19
#2011-06-01|1057.88
#2011-06-02|1046.05
#2011-06-03|1046.47
#2011-06-06|1041.54
#2011-06-07|1045.31
#2011-06-08|1034.71
#2011-06-09|1035.36
#2011-06-10|1021.19
#2011-06-13|1019.75
#2011-06-14|1032.47
#2011-06-15|1019.06
#2011-06-16|1001.39
#2011-06-17|1006.89
#2011-06-20|1002.11
#2011-06-21|1017.78
#2011-06-22|1020.80
#2011-06-23| 999.69
#2011-06-24|1003.81
#2011-06-27|1003.38
#2011-06-28|1012.55
#2011-06-29|1029.37
#2011-06-30|1044.93
#2011-07-01|1050.93
#2011-07-04| .
#2011-07-05|1057.14
#2011-07-06|1050.62
#2011-07-07|1056.73
#2011-07-08|1050.78
#2011-07-11|1027.62
#2011-07-12|1017.38
#2011-07-13|1034.24
#2011-07-14|1028.28
#2011-07-15|1026.32
#2011-07-18|1011.83
#2011-07-19|1023.73
#2011-07-20|1034.41
#2011-07-21|1047.73
#2011-07-22|1055.37
#2011-07-25|1049.94
#2011-07-26|1056.36
#2011-07-27|1044.03
#2011-07-28|1038.04
#2011-07-29|1033.59
#2011-08-01|1029.21
#2011-08-02|1011.27
#2011-08-03| 994.87
#2011-08-04| 960.64
#2011-08-05| 936.84
#2011-08-08| 899.73
#2011-08-09| 900.72
#2011-08-10| 894.84
#2011-08-11| 908.28
#2011-08-12| 921.23
#2011-08-15| 940.21
#2011-08-16| 938.21
#2011-08-17| 943.74
#2011-08-18| 908.01
#2011-08-19| 893.30
#2011-08-22| 891.69
#2011-08-23| 904.18
#2011-08-24| 905.85
#2011-08-25| 900.02
#2011-08-26| 899.67
#2011-08-29| 919.94
#2011-08-30| 926.30
#2011-08-31| 944.45
#2011-09-01| 944.26
#2011-09-02| 927.18
#2011-09-05| .
#2011-09-06| 886.89
#2011-09-07| 908.48
#2011-09-08| 912.28
#2011-09-09| 886.14
#2011-09-12| 862.22
#2011-09-13| 868.09
#2011-09-14| 867.81
#2011-09-15| 886.42
#2011-09-16| 893.85
#2011-09-19| 871.90
#2011-09-20| 879.19
#2011-09-21| 868.49
#2011-09-22| 821.34
#2011-09-23| 818.32
#2011-09-26| 815.97
#2011-09-27| 853.22
#2011-09-28| 848.02
#2011-09-29| 851.89
#2011-09-30| 835.83
#2011-10-03| 814.27
#2011-10-04| 794.42
#2011-10-05| 808.63
#2011-10-06| 834.40
#2011-10-07| 846.99
#2011-10-10| 862.72
#2011-10-11| 868.78
#2011-10-12| 884.99
#2011-10-13| 880.95
#2011-10-14| 890.02
#2011-10-17| 888.48
#2011-10-18| 877.46
#2011-10-19| 885.25
#2011-10-20| 867.42
#2011-10-21| 887.77
#2011-10-24| 905.14
#2011-10-25| 902.55
#2011-10-26| 901.85
#2011-10-27| 943.00
#2011-10-28| 950.68
#2011-10-31| 923.95
#2011-11-01| 888.75
#2011-11-02| 897.10
#2011-11-03| 903.23
#2011-11-04| 906.80
#2011-11-07| 904.98
#2011-11-08| 909.09
#2011-11-09| 893.32
#2011-11-10| 879.99
#2011-11-11| 900.17
#2011-11-14| 895.78
#2011-11-15| 886.54
#2011-11-16| 882.50
#2011-11-17| 873.92
#2011-11-18| 864.38
#2011-11-21| 841.02
#2011-11-22| 839.34
#2011-11-23| 820.93
#2011-11-24| .
#2011-11-25| 815.27
#2011-11-28| 840.91
#2011-11-29| 849.45
#2011-11-30| 875.83
#2011-12-01| 883.62
#2011-12-02| 888.16
#2011-12-05| 895.61
#2011-12-06| 885.55
#2011-12-07| 889.82
#2011-12-08| 876.37
#2011-12-09| 875.63
#2011-12-12| 862.79
#2011-12-13| 856.34
#2011-12-14| 837.99
#2011-12-15| 838.35
#2011-12-16| 841.95
#2011-12-19| 833.63
#2011-12-20| 848.80
#2011-12-21| 851.58
#2011-12-22| 856.70
#2011-12-23| 862.36
#2011-12-26| .
#2011-12-27| 862.86
#2011-12-28| 852.42
#2011-12-29| 855.77
#2011-12-30| 865.08
#2012-01-02| .
#2012-01-03| 886.44
#2012-01-04| 882.96
#2012-01-05| 872.40
#2012-01-06| 867.05
#2012-01-09| 867.50
#2012-01-10| 882.46
#2012-01-11| 878.81
#2012-01-12| 882.09
#2012-01-13| 878.44
#2012-01-16| .
#2012-01-17| 892.79
#2012-01-18| 898.79
#2012-01-19| 910.29
#2012-01-20| 913.76
#2012-01-23| 922.57
#2012-01-24| 916.24
#2012-01-25| 917.89
#2012-01-26| 934.28
#2012-01-27| 931.32
#2012-01-30| 922.42
#2012-01-31| 928.71
#2012-02-01| 943.45
#2012-02-02| 949.07
#2012-02-03| 955.07
#2012-02-06| 954.95
#2012-02-07| 958.82
#2012-02-08| 963.53
#2012-02-09| 966.01
#2012-02-10| 950.96
#2012-02-13| 959.18
#2012-02-14| 952.28
#2012-02-15| 960.03
#2012-02-16| 955.35
#2012-02-17| 966.12
#2012-02-20| .
#2012-02-21| 974.58
#2012-02-22| 970.98
#2012-02-23| 972.48
#2012-02-24| 980.20
#2012-02-27| 974.25
#2012-02-28| 980.33
#2012-02-29| 982.05
#2012-03-01| 982.87
#2012-03-02| 979.65
#2012-03-05| 971.93
#2012-03-06| 947.59
#2012-03-07| 948.23
#2012-03-08| 966.76
#2012-03-09| 967.88
#2012-03-12| 963.17
#2012-03-13| 974.38
#2012-03-14| 972.22
#2012-03-15| 976.82
#2012-03-16| 982.93
#2012-03-19| 984.61
#2012-03-20| 974.36
#2012-03-21| 970.65
#2012-03-22| 964.79
#2012-03-23| 967.56
#2012-03-26| 974.64
#2012-03-27| 978.24
#2012-03-28| 970.09
#2012-03-29| 960.75
#2012-03-30| 967.95
#2012-04-02| 977.11
#2012-04-03| 974.06
#2012-04-04| 949.74
#2012-04-05| 948.29
#2012-04-06| .
#2012-04-09| 943.29
#2012-04-10| 930.76
#2012-04-11| 933.54
#2012-04-12| 945.90
#2012-04-13| 938.64
#2012-04-16| 935.72
#2012-04-17| 946.85
#2012-04-18| 947.35
#2012-04-19| 945.27
#2012-04-20| 949.04
#2012-04-23| 932.57
#2012-04-24| 939.20
#2012-04-25| 945.01
#2012-04-26| 949.91
#2012-04-27| 955.28
#2012-04-30| 955.47
#2012-05-01| 954.74
#2012-05-02| 952.09
#2012-05-03| 948.77
#2012-05-04| 936.69
#2012-05-07| 929.10
#2012-05-08| 918.46
#2012-05-09| 909.16
#2012-05-10| 913.89
#2012-05-11| 911.22
#2012-05-14| 893.98
#2012-05-15| 885.05
#2012-05-16| 872.65
#2012-05-17| 868.71
#2012-05-18| 856.10
#2012-05-21| 861.01
#2012-05-22| 872.22
#2012-05-23| 851.52
#2012-05-24| 856.35
#2012-05-25| 854.83
#2012-05-28| .
#2012-05-29| 866.94
#2012-05-30| 851.35
#2012-05-31| 849.04
#2012-06-01| 836.16
#2012-06-04| 831.25
#2012-06-05| 836.29
#2012-06-06| 853.21
#2012-06-07| 864.21
#2012-06-08| 854.19
#2012-06-11| 860.39
#2012-06-12| 859.76
#2012-06-13| 864.30
#2012-06-14| 862.11
#2012-06-15| 872.00
#2012-06-18| 876.33
#2012-06-19| 888.35
#2012-06-20| 893.81
#2012-06-21| 881.65
#2012-06-22| 871.35
#2012-06-25| 860.27
#2012-06-26| 859.51
#2012-06-27| 867.83
#2012-06-28| 865.88
#2012-06-29| 896.02
#2012-07-02| 900.60
#2012-07-03| 912.04
#2012-07-04| .
#2012-07-05| 905.51
#2012-07-06| 895.46
#2012-07-09| 888.61
#2012-07-10| 888.68
#2012-07-11| 888.13
#2012-07-12| 874.57
#2012-07-13| 886.26
#2012-07-16| 888.20
#2012-07-17| 888.45
#2012-07-18| 894.15
#2012-07-19| 904.79
#2012-07-20| 893.41
#2012-07-23| 871.92
#2012-07-24| 868.02
#2012-07-25| 866.23
#2012-07-26| 886.23
#2012-07-27| 902.31
#2012-07-30| 908.87
#2012-07-31| 909.74
#2012-08-01| 909.90
#2012-08-02| 898.51
#2012-08-03| 913.63
#2012-08-06| 924.66
#2012-08-07| 930.34
#2012-08-08| 930.60
#2012-08-09| 934.22
#2012-08-10| 933.16
#2012-08-13| 930.63
#2012-08-14| 933.30
#2012-08-15| 931.19
#2012-08-16| 938.22
#2012-08-17| 939.25
#2012-08-20| 938.70
#2012-08-21| 947.60
#2012-08-22| 939.95
#2012-08-23| 944.56
#2012-08-24| 938.27
#2012-08-27| 938.50
#2012-08-28| 935.28
#2012-08-29| 932.74
#2012-08-30| 923.88
#2012-08-31| 929.50
#2012-09-03| .
#2012-09-04| 925.63
#2012-09-05| 923.02
#2012-09-06| 937.49
#2012-09-07| 955.10
#2012-09-10| 954.14
#2012-09-11| 958.57
#2012-09-12| 964.38
#2012-09-13| 966.81
#2012-09-14| 991.85
#2012-09-17| 988.47
#2012-09-18| 982.33
#2012-09-19| 986.99
#2012-09-20| 977.45
#2012-09-21| 984.16
#2012-09-24| 978.40
#2012-09-25| 981.44
#2012-09-26| 964.49
#2012-09-27| 971.18
#2012-09-28| 966.95
#2012-10-01| 973.99
#2012-10-02| 974.47
#2012-10-03| 969.72
#2012-10-04| 976.82
#2012-10-05| 984.81
#2012-10-08| 975.40
#2012-10-09| 968.39
#2012-10-10| 962.53
#2012-10-11| 967.31
#2012-10-12| 967.03
#2012-10-15| 967.98
#2012-10-16| 980.90
#2012-10-17| 991.76
#2012-10-18| 993.94
#2012-10-19| 985.66
#2012-10-22| 984.29
#2012-10-23| 969.44
#2012-10-24| 970.22
#2012-10-25| 973.66
#2012-10-26| 969.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.27
#2012-11-01| 987.90
#2012-11-02| 988.51
#2012-11-05| 982.92
#2012-11-06| 987.17
#2012-11-07| 981.24
#2012-11-08| 973.63
#2012-11-09| 970.69
#2012-11-12| 968.18
#2012-11-13| 966.43
#2012-11-14| 960.23
#2012-11-15| 956.02
#2012-11-16| 950.14
#2012-11-19| 969.35
#2012-11-20| 969.54
#2012-11-21| 971.22
#2012-11-22| .
#2012-11-23| 988.93
#2012-11-26| 988.13
#2012-11-27| 988.86
#2012-11-28| 986.35
#2012-11-29| 998.46
#2012-11-30|1000.00
#2012-12-03|1003.92
#2012-12-04|1004.93
#2012-12-05|1007.97
#2012-12-06|1011.21
#2012-12-07|1011.50
#2012-12-10|1013.04
#2012-12-11|1018.87
#2012-12-12|1024.07
#2012-12-13|1024.78
#2012-12-14|1026.09
#2012-12-17|1027.30
#2012-12-18|1034.37
#2012-12-19|1043.53
#2012-12-20|1042.33
#2012-12-21|1035.03
#2012-12-24|1034.26
#2012-12-25|1035.55
#2012-12-26|1036.86
#2012-12-27|1039.31
#2012-12-28|1038.84
#2012-12-31|1039.13
#2013-01-01|1039.39
#2013-01-02|1058.12
#2013-01-03|1057.58
#2013-01-04|1058.76
#2013-01-07|1058.28
#2013-01-08|1053.72
#2013-01-09|1057.72
#2013-01-10|1065.81
#2013-01-11|1068.79
#2013-01-14|1069.75
#2013-01-15|1069.84
#2013-01-16|1065.16
#2013-01-17|1069.43
#2013-01-18|1070.89
#2013-01-21|1072.23
#2013-01-22|1073.24
#2013-01-23|1070.87
#2013-01-24|1072.93
#2013-01-25|1078.03
#2013-01-28|1074.80
#2013-01-29|1081.26
#2013-01-30|1083.14
#2013-01-31|1080.75
#2013-02-01|1087.22
#2013-02-04|1077.09
#2013-02-05|1073.23
#2013-02-06|1075.82
#2013-02-07|1069.18
#2013-02-08|1074.37
#2013-02-11|1068.82
#2013-02-12|1077.28
#2013-02-13|1079.01
#2013-02-14|1075.84
#2013-02-15|1071.93
#2013-02-18|1073.34
#2013-02-19|1080.75
#2013-02-20|1081.58
#2013-02-21|1062.13
#2013-02-22|1066.47
#2013-02-25|1069.75
#2013-02-26|1055.96
#2013-02-27|1061.99
#2013-02-28|1071.45
#2013-03-01|1064.85
#2013-03-04|1062.41
#2013-03-05|1073.66
#2013-03-06|1078.10
#2013-03-07|1079.37
#2013-03-08|1081.51
#2013-03-11|1085.21
#2013-03-12|1084.24
#2013-03-13|1077.40
#2013-03-14|1084.28
#2013-03-15|1089.90
#2013-03-18|1076.57
#2013-03-19|1072.54
#2013-03-20|1075.87
#2013-03-21|1073.93
#2013-03-22|1072.87
#2013-03-25|1071.06
#2013-03-26|1073.12
#2013-03-27|1071.02
#2013-03-28|1074.40
#2013-03-29|1074.80
#2013-04-01|1070.27
#2013-04-02|1074.06
#2013-04-03|1071.47
#2013-04-04|1061.92
#2013-04-05|1060.15
#2013-04-08|1063.15
#2013-04-09|1069.90
#2013-04-10|1084.18
#2013-04-11|1094.80
#2013-04-12|1088.42
#2013-04-15|1076.25
#2013-04-16|1073.33
#2013-04-17|1063.76
#2013-04-18|1060.62
#2013-04-19|1065.93
#2013-04-22|1068.48
#2013-04-23|1078.43
#2013-04-24|1089.12
#2013-04-25|1098.50
#2013-04-26|1098.02
#2013-04-29|1105.57
#2013-04-30|1115.52
#2013-05-01|1112.85
#2013-05-02|1107.75
#2013-05-03|1114.58
#2013-05-06|1113.39
#2013-05-07|1122.94
#2013-05-08|1135.57
#2013-05-09|1130.26
#2013-05-10|1123.42
#2013-05-13|1123.80
#2013-05-14|1125.52
#2013-05-15|1126.50
#2013-05-16|1128.55
#2013-05-17|1125.10
#2013-05-20|1133.51
#2013-05-21|1134.19
#2013-05-22|1133.36
#2013-05-23|1106.67
#2013-05-24|1107.39
#2013-05-27|1103.97
#2013-05-28|1107.79
#2013-05-29|1104.29
#2013-05-30|1102.17
#2013-05-31|1091.20
#2013-06-03|1084.55
#2013-06-04|1092.09
#2013-06-05|1079.17
#2013-06-06|1070.16
#2013-06-07|1075.17
#2013-06-10|1077.64
#2013-06-11|1071.11
#2013-06-12|1072.74
#2013-06-13|1063.62
#2013-06-14|1071.46
#2013-06-17|1081.44
#2013-06-18|1080.06
#2013-06-19|1082.84
#2013-06-20|1035.68
#2013-06-21|1028.17
#2013-06-24|1010.46
#2013-06-25|1015.91
#2013-06-26|1026.11
#2013-06-27|1037.05
#2013-06-28|1043.33
#2013-07-01|1051.93
#2013-07-02|1051.35
#2013-07-03|1041.10
#2013-07-04|1052.34
#2013-07-05|1043.33
#2013-07-08|1045.30
#2013-07-09|1053.22
#2013-07-10|1059.14
#2013-07-11|1081.07
#2013-07-12|1080.79
#2013-07-15|1084.06
#2013-07-16|1088.18
#2013-07-17|1089.92
#2013-07-18|1094.25
#2013-07-19|1094.11
#2013-07-22|1102.13
#2013-07-23|1106.46
#2013-07-24|1107.83
#2013-07-25|1102.47
#2013-07-26|1099.76
#2013-07-29|1091.93
#2013-07-30|1093.21
#2013-07-31|1088.56
#2013-08-01|1098.03
#2013-08-02|1107.95
#2013-08-05|1106.10
#2013-08-06|1107.03
#2013-08-07|1098.72
#2013-08-08|1107.59
#2013-08-09|1111.09
#2013-08-12|1110.27
#2013-08-13|1113.34
#2013-08-14|1119.92
#2013-08-15|1109.39
#2013-08-16|1113.05
#2013-08-19|1107.28
#2013-08-20|1098.70
#2013-08-21|1089.83
#2013-08-22|1089.75
#2013-08-23|1101.44
#2013-08-26|1100.15
#2013-08-27|1086.95
#2013-08-28|1077.15
#2013-08-29|1078.85
#2013-08-30|1074.05
#2013-09-02|1087.10
#2013-09-03|1088.65
#2013-09-04|1094.49
#2013-09-05|1096.99
#2013-09-06|1104.77
#2013-09-09|1116.29
#2013-09-10|1129.39
#2013-09-11|1134.54
#2013-09-12|1134.41
#2013-09-13|1131.94
#2013-09-16|1146.11
#2013-09-17|1142.55
#2013-09-18|1147.62
#2013-09-19|1169.06
#2013-09-20|1162.03
#2013-09-23|1160.75
#2013-09-24|1159.42
#2013-09-25|1159.03
#2013-09-26|1159.30
#2013-09-27|1160.80
#2013-09-30|1150.43
#2013-10-01|1156.22
#2013-10-02|1154.43
#2013-10-03|1155.51
#2013-10-04|1154.52
#2013-10-07|1148.67
#2013-10-08|1146.95
#2013-10-09|1142.06
#2013-10-10|1154.14
#2013-10-11|1164.05
#2013-10-14|1166.27
#2013-10-15|1169.34
#2013-10-16|1170.29
#2013-10-17|1184.44
#2013-10-18|1193.80
#2013-10-21|1196.44
#2013-10-22|1204.65
#2013-10-23|1196.30
#2013-10-24|1200.01
#2013-10-25|1194.87
#2013-10-28|1197.71
#2013-10-29|1197.52
#2013-10-30|1201.41
#2013-10-31|1192.48
#2013-11-01|1181.72
#2013-11-04|1184.94
#2013-11-05|1180.42
#2013-11-06|1186.78
#2013-11-07|1176.46
#2013-11-08|1168.66
#2013-11-11|1171.44
#2013-11-12|1170.45
#2013-11-13|1162.95
#2013-11-14|1174.77
#2013-11-15|1183.78
#2013-11-18|1194.57
#2013-11-19|1189.32
#2013-11-20|1185.63
#2013-11-21|1179.09
#2013-11-22|1183.34
#2013-11-25|1185.96
#2013-11-26|1182.93
#2013-11-27|1184.27
#2013-11-28|1190.12
#2013-11-29|1192.15
#2013-12-02|1185.12
#2013-12-03|1176.54
#2013-12-04|1165.82
#2013-12-05|1163.76
#2013-12-06|1169.98
#2013-12-09|1176.55
#2013-12-10|1175.95
#2013-12-11|1168.89
#2013-12-12|1155.63
#2013-12-13|1154.00
#2013-12-16|1159.62
#2013-12-17|1156.26
#2013-12-18|1164.86
#2013-12-19|1170.35
#2013-12-20|1174.19
#2013-12-23|1182.80
#2013-12-24|1183.06
#2013-12-25|1183.09
#2013-12-26|1186.03
#2013-12-27|1197.22
#2013-12-30|1201.61
#2013-12-31|1203.39
#2014-01-01|1203.46
#2014-01-02|1191.81
#2014-01-03|1191.37
#2014-01-06|1187.03
#2014-01-07|1187.67
#2014-01-08|1191.52
#2014-01-09|1184.72
#2014-01-10|1194.83
#2014-01-13|1199.18
#2014-01-14|1194.05
#2014-01-15|1199.07
#2014-01-16|1198.66
#2014-01-17|1200.09
#2014-01-20|1199.38
#2014-01-21|1199.07
#2014-01-22|1202.10
#2014-01-23|1195.23
#2014-01-24|1175.53
#2014-01-27|1159.37
#2014-01-28|1161.54
#2014-01-29|1164.90
#2014-01-30|1156.77
#2014-01-31|1153.00
#2014-02-03|1142.37
#2014-02-04|1129.24
#2014-02-05|1134.34
#2014-02-06|1149.39
#2014-02-07|1161.02
#2014-02-10|1165.09
#2014-02-11|1177.04
#2014-02-12|1183.64
#2014-02-13|1182.09
#2014-02-14|1188.34
#2014-02-17|1195.00
#2014-02-18|1200.35
#2014-02-19|1201.04
#2014-02-20|1193.42
#2014-02-21|1202.52
#2014-02-24|1206.23
#2014-02-25|1208.89
#2014-02-26|1203.49
#2014-02-27|1204.40
#2014-02-28|1211.78
#2014-03-03|1191.80
#2014-03-04|1204.09
#2014-03-05|1207.70
#2014-03-06|1218.12
#2014-03-07|1211.73
#2014-03-10|1204.03
#2014-03-11|1205.02
#2014-03-12|1193.66
#2014-03-13|1190.12
#2014-03-14|1177.89
#2014-03-17|1184.96
#2014-03-18|1193.51
#2014-03-19|1191.35
#2014-03-20|1177.16
#2014-03-21|1179.99
#2014-03-24|1178.92
#2014-03-25|1187.19
#2014-03-26|1195.99
#2014-03-27|1200.21
#2014-03-28|1207.88
#2014-03-31|1216.72
#2014-04-01|1222.29
#2014-04-02|1225.37
#2014-04-03|1223.31
#2014-04-04|1227.70
#2014-04-07|1219.60
#2014-04-08|1221.35
#2014-04-09|1224.65
#2014-04-10|1226.58
#2014-04-11|1213.37
#2014-04-14|1210.55
#2014-04-15|1203.36
#2014-04-16|1215.17
#2014-04-17|1221.91
#2014-04-18|1223.20
#2014-04-21|1221.28
#2014-04-22|1227.95
#2014-04-23|1226.96
#2014-04-24|1227.85
#2014-04-25|1222.33
#2014-04-28|1220.81
#2014-04-29|1228.76
#2014-04-30|1231.36
#2014-05-01|1234.88
#2014-05-02|1237.37
#2014-05-05|1236.06
#2014-05-06|1239.84
#2014-05-07|1233.70
#2014-05-08|1240.21
#2014-05-09|1234.02
#2014-05-12|1239.83
#2014-05-13|1245.01
#2014-05-14|1249.52
#2014-05-15|1243.16
#2014-05-16|1240.70
#2014-05-19|1240.34
#2014-05-20|1237.21
#2014-05-21|1239.34
#2014-05-22|1246.90
#2014-05-23|1249.95
#2014-05-26|1256.57
#2014-05-27|1253.67
#2014-05-28|1255.19
#2014-05-29|1258.14
#2014-05-30|1256.35
#2014-06-02|1259.27
#2014-06-03|1259.30
#2014-06-04|1258.90
#2014-06-05|1262.16
#2014-06-06|1270.99
#2014-06-09|1273.26
#2014-06-10|1274.46
#2014-06-11|1273.37
#2014-06-12|1274.73
#2014-06-13|1271.37
#2014-06-16|1269.48
#2014-06-17|1269.01
#2014-06-18|1271.08
#2014-06-19|1284.67
#2014-06-20|1279.92
#2014-06-23|1278.44
#2014-06-24|1277.05
#2014-06-25|1270.22
#2014-06-26|1272.68
#2014-06-27|1274.60
#2014-06-30|1279.89
#2014-07-01|1286.35
#2014-07-02|1291.03
#2014-07-03|1294.11
#2014-07-04|1293.86
#2014-07-07|1288.27
#2014-07-08|1280.36
#2014-07-09|1279.33
#2014-07-10|1270.02
#2014-07-11|1269.03
#2014-07-14|1278.25
#2014-07-15|1274.31
#2014-07-16|1282.16
#2014-07-17|1275.37
#2014-07-18|1274.26
#2014-07-21|1272.34
#2014-07-22|1282.21
#2014-07-23|1285.16
#2014-07-24|1287.59
#2014-07-25|1283.31
#2014-07-28|1282.88
#2014-07-29|1283.09
#2014-07-30|1277.48
#2014-07-31|1265.55
#2014-08-01|1256.51
#2014-08-04|1255.96
#2014-08-05|1250.30
#2014-08-06|1242.79
#2014-08-07|1238.11
#2014-08-08|1230.39
#2014-08-11|1245.10
#2014-08-12|1245.60
#2014-08-13|1251.30
#2014-08-14|1255.92
#2014-08-15|1254.84
#2014-08-18|1261.96
#2014-08-19|1267.96
#2014-08-20|1266.11
#2014-08-21|1270.22
#2014-08-22|1265.73
#2014-08-25|1272.04
#2014-08-26|1276.07
#2014-08-27|1280.03
#2014-08-28|1272.74
#2014-08-29|1274.05
#2014-09-01|1274.45
#2014-09-02|1272.43
#2014-09-03|1282.79
#2014-09-04|1280.06
#2014-09-05|1275.82
#2014-09-08|1271.06
#2014-09-09|1263.13
#2014-09-10|1259.24
#2014-09-11|1257.75
#2014-09-12|1253.96
#2014-09-15|1250.60
#2014-09-16|1247.86
#2014-09-17|1252.00
#2014-09-18|1253.87
#2014-09-19|1251.43
#2014-09-22|1241.25
#2014-09-23|1233.77
#2014-09-24|1233.92
#2014-09-25|1225.77
#2014-09-26|1221.93
#2014-09-29|1214.50
#2014-09-30|1212.12
#2014-10-01|1202.17
#2014-10-02|1187.00
#2014-10-03|1183.95
#2014-10-06|1194.55
#2014-10-07|1189.36
#2014-10-08|1181.10
#2014-10-09|1182.44
#2014-10-10|1158.73
#2014-10-13|1161.16
#2014-10-14|1155.82
#2014-10-15|1143.56
#2014-10-16|1136.20
#2014-10-17|1149.10
#2014-10-20|1156.70
#2014-10-21|1165.24
#2014-10-22|1171.91
#2014-10-23|1171.64
#2014-10-24|1173.70
#2014-10-27|1172.66
#2014-10-28|1183.99
#2014-10-29|1191.79
#2014-10-30|1188.06
#2014-10-31|1199.26
#2014-11-03|1187.08
#2014-11-04|1189.57
#2014-11-05|1190.74
#2014-11-06|1185.27
#2014-11-07|1183.60
#2014-11-10|1192.05
#2014-11-11|1192.61
#2014-11-12|1191.90
#2014-11-13|1192.06
#2014-11-14|1192.41
#2014-11-17|1187.44
#2014-11-18|1198.39
#2014-11-19|1195.86
#2014-11-20|1194.67
#2014-11-21|1205.72
#2014-11-24|1207.24
#2014-11-25|1211.92
#2014-11-26|1215.71
#2014-11-27|1211.65
#2014-11-28|1206.65
#2014-12-01|1199.05
#2014-12-02|1198.85
#2014-12-03|1199.34
#2014-12-04|1197.81
#2014-12-05|1197.25
#2014-12-08|1189.81
#2014-12-09|1182.19
#2014-12-10|1171.98
#2014-12-11|1164.28
#2014-12-12|1152.76
#2014-12-15|1132.24
#2014-12-16|1139.67
#2014-12-17|1137.91
#2014-12-18|1155.09
#2014-12-19|1165.31
#2014-12-22|1171.15
#2014-12-23|1168.35
#2014-12-24|1171.45
#2014-12-25|1170.59
#2014-12-26|1171.71
#2014-12-29|1175.14
#2014-12-30|1168.30
#2014-12-31|1167.72
#2015-01-01|1167.78
#2015-01-02|1161.62
#2015-01-05|1140.88
#2015-01-06|1128.45
#2015-01-07|1125.01
#2015-01-08|1146.92
#2015-01-09|1146.15
#2015-01-12|1145.71
#2015-01-13|1150.97
#2015-01-14|1141.77
#2015-01-15|1150.58
#2015-01-16|1148.93
#2015-01-19|1156.53
#2015-01-20|1160.30
#2015-01-21|1169.25
#2015-01-22|1172.73
#2015-01-23|1177.23
#2015-01-26|1178.95
#2015-01-27|1187.45
#2015-01-28|1183.21
#2015-01-29|1174.53
#2015-01-30|1168.12
#2015-02-02|1173.97
#2015-02-03|1184.72
#2015-02-04|1190.92
#2015-02-05|1194.19
#2015-02-06|1188.54
#2015-02-09|1184.39
#2015-02-10|1184.55
#2015-02-11|1177.68
#2015-02-12|1193.57
#2015-02-13|1205.06
#2015-02-16|1205.75
#2015-02-17|1205.97
#2015-02-18|1212.45
#2015-02-19|1216.38
#2015-02-20|1217.38
#2015-02-23|1220.29
#2015-02-24|1224.08
#2015-02-25|1228.96
#2015-02-26|1227.44
#2015-02-27|1229.24
#2015-03-02|1225.79
#2015-03-03|1221.49
#2015-03-04|1214.94
#2015-03-05|1216.88
#2015-03-06|1207.04
#2015-03-09|1198.66
#2015-03-10|1179.52
#2015-03-11|1179.18
#2015-03-12|1188.28
#2015-03-13|1182.56
#2015-03-16|1190.94
#2015-03-17|1192.31
#2015-03-18|1201.08
#2015-03-19|1205.67
#2015-03-20|1224.76
#2015-03-23|1233.73
#2015-03-24|1235.38
#2015-03-25|1234.20
#2015-03-26|1218.80
#2015-03-27|1215.87
#2015-03-30|1219.04
#2015-03-31|1211.38
#2015-04-01|1214.78
#2015-04-02|1227.48
#2015-04-03|1233.66
#2015-04-06|1242.11
#2015-04-07|1244.49
#2015-04-08|1248.01
#2015-04-09|1250.79
#2015-04-10|1255.37
#2015-04-13|1253.67
#2015-04-14|1261.52
#2015-04-15|1259.43
#2015-04-16|1268.25
#2015-04-17|1258.77
#2015-04-20|1257.54
#2015-04-21|1265.00
#2015-04-22|1266.24
#2015-04-23|1271.93
#2015-04-24|1281.02
#2015-04-27|1289.95
#2015-04-28|1290.48
#2015-04-29|1284.76
#2015-04-30|1273.46
#2015-05-01|1270.28
#2015-05-04|1272.29
#2015-05-05|1266.35
#2015-05-06|1268.59
#2015-05-07|1255.83
#2015-05-08|1275.19
#2015-05-11|1276.82
#2015-05-12|1272.48
#2015-05-13|1282.22
#2015-05-14|1286.75
#2015-05-15|1292.86
#2015-05-18|1290.18
#2015-05-19|1284.67
#2015-05-20|1284.56
#2015-05-21|1288.91
#2015-05-22|1284.09
#2015-05-25|1280.60
#2015-05-26|1266.48
#2015-05-27|1268.29
#2015-05-28|1265.29
#2015-05-29|1257.68
#2015-06-01|1253.97
#2015-06-02|1259.79
#2015-06-03|1264.51
#2015-06-04|1255.89
#2015-06-05|1236.54
#2015-06-08|1233.28
#2015-06-09|1230.32
#2015-06-10|1249.18
#2015-06-11|1249.67
#2015-06-12|1247.73
#2015-06-15|1234.80
#2015-06-16|1234.40
#2015-06-17|1231.06
#2015-06-18|1244.19
#2015-06-19|1243.16
#2015-06-22|1264.88
#2015-06-23|1265.05
#2015-06-24|1262.55
#2015-06-25|1260.42
#2015-06-26|1252.98
#2015-06-29|1225.97
#2015-06-30|1224.29
#2015-07-01|1230.54
#2015-07-02|1230.95
#2015-07-03|1225.54
#2015-07-06|1205.63
#2015-07-07|1189.15
#2015-07-08|1179.72
#2015-07-09|1193.86
#2015-07-10|1213.88
#2015-07-13|1222.74
#2015-07-14|1229.86
#2015-07-15|1228.99
#2015-07-16|1237.63
#2015-07-17|1235.02
#2015-07-20|1234.02
#2015-07-21|1235.69
#2015-07-22|1222.77
#2015-07-23|1223.11
#2015-07-24|1211.68
#2015-07-27|1198.92
#2015-07-28|1200.04
#2015-07-29|1210.54
#2015-07-30|1206.87
#2015-07-31|1219.10
#2015-08-03|1214.94
#2015-08-04|1215.74
#2015-08-05|1215.82
#2015-08-06|1212.59
#2015-08-07|1209.23
#2015-08-10|1218.39
#2015-08-11|1207.26
#2015-08-12|1193.37
#2015-08-13|1195.97
#2015-08-14|1194.61
#2015-08-17|1191.30
#2015-08-18|1187.21
#2015-08-19|1172.87
#2015-08-20|1161.16
#2015-08-21|1136.32
#2015-08-24|1094.31
#2015-08-25|1105.95
#2015-08-26|1104.70
#2015-08-27|1124.94
#2015-08-28|1136.24
#2015-08-31|1130.87
#2015-09-01|1105.35
#2015-09-02|1101.37
#2015-09-03|1110.37
#2015-09-04|1090.50
#2015-09-07|1091.25
#2015-09-08|1100.55
#2015-09-09|1124.32
#2015-09-10|1114.04
#2015-09-11|1111.57
#2015-09-14|1109.03
#2015-09-15|1111.52
#2015-09-16|1129.70
#2015-09-17|1133.39
#2015-09-18|1126.61
#2015-09-21|1115.87
#2015-09-22|1094.20
#2015-09-23|1087.37
#2015-09-24|1078.33
#2015-09-25|1089.27
#2015-09-28|1077.19
#2015-09-29|1061.73
#2015-09-30|1083.48
#2015-10-01|1091.20
#2015-10-02|1099.81
#2015-10-05|1121.24
#2015-10-06|1132.01
#2015-10-07|1143.52
#2015-10-08|1144.89
#2015-10-09|1159.93
#2015-10-12|1161.68
#2015-10-13|1150.25
#2015-10-14|1145.19
#2015-10-15|1160.80
#2015-10-16|1164.63
#2015-10-19|1160.28
#2015-10-20|1158.89
#2015-10-21|1159.63
#2015-10-22|1160.04
#2015-10-23|1171.42
#2015-10-26|1171.65
#2015-10-27|1162.76
#2015-10-28|1168.87
#2015-10-29|1156.84
#2015-10-30|1162.57
#2015-11-02|1159.64
#2015-11-03|1161.46
#2015-11-04|1162.91
#2015-11-05|1160.35
#2015-11-06|1149.92
#2015-11-09|1144.18
#2015-11-10|1138.12
#2015-11-11|1144.70
#2015-11-12|1136.98
#2015-11-13|1125.84
#2015-11-16|1122.33
#2015-11-17|1137.57
#2015-11-18|1136.29
#2015-11-19|1153.77
#2015-11-20|1153.95
#2015-11-23|1148.05
#2015-11-24|1143.75
#2015-11-25|1145.49
#2015-11-26|1153.57
#2015-11-27|1145.43
#2015-11-30|1141.24
#2015-12-01|1151.53
#2015-12-02|1147.07
#2015-12-03|1143.00
#2015-12-04|1137.09
#2015-12-07|1135.08
#2015-12-08|1119.14
#2015-12-09|1120.75
#2015-12-10|1115.39
#2015-12-11|1102.89
#2015-12-14|1090.17
#2015-12-15|1096.50
#2015-12-16|1109.50
#2015-12-17|1113.89
#2015-12-18|1106.44
#2015-12-21|1104.50
#2015-12-22|1108.75
#2015-12-23|1122.06
#2015-12-24|1127.63
#2015-12-25|1126.79
#2015-12-28|1125.68
#2015-12-29|1132.42
#2015-12-30|1128.28
#2015-12-31|1123.45
#2016-01-01|1123.54
#2016-01-04|1094.99
#2016-01-05|1092.14
#2016-01-06|1080.74
#2016-01-07|1060.88
#2016-01-08|1055.57
#2016-01-11|1045.41
#2016-01-12|1040.17
#2016-01-13|1050.45
#2016-01-14|1034.57
#2016-01-15|1020.44
#2016-01-18|1009.42
#2016-01-19|1020.53
#2016-01-20| 991.12
#2016-01-21| 990.97
#2016-01-22|1023.97
#2016-01-25|1024.89
#2016-01-26|1024.46
#2016-01-27|1034.37
#2016-01-28|1032.49
#2016-01-29|1047.24
#2016-02-01|1053.98
#2016-02-02|1038.22
#2016-02-03|1032.94
#2016-02-04|1045.48
#2016-02-05|1036.62
#2016-02-08|1020.48
#2016-02-09|1006.99
#2016-02-10|1004.08
#2016-02-11| 991.62
#2016-02-12| 989.17
#2016-02-15|1016.64
#2016-02-16|1018.62
#2016-02-17|1031.20
#2016-02-18|1040.81
#2016-02-19|1032.79
#2016-02-22|1043.63
#2016-02-23|1035.38
#2016-02-24|1021.32
#2016-02-25|1032.66
#2016-02-26|1035.71
#2016-02-29|1036.26
#2016-03-01|1047.56
#2016-03-02|1063.62
#2016-03-03|1076.23
#2016-03-04|1088.27
#2016-03-07|1087.91
#2016-03-08|1081.89
#2016-03-09|1081.31
#2016-03-10|1081.76
#2016-03-11|1100.92
#2016-03-14|1105.35
#2016-03-15|1094.38
#2016-03-16|1090.49
#2016-03-17|1117.92
#2016-03-18|1118.90
#2016-03-21|1115.97
#2016-03-22|1117.51
#2016-03-23|1107.89
#2016-03-24|1095.02
#2016-03-25|1096.42
#2016-03-28|1101.20
#2016-03-29|1102.44
#2016-03-30|1124.47
#2016-03-31|1121.49
#2016-04-01|1100.58
#2016-04-04|1106.11
#2016-04-05|1086.52
#2016-04-06|1091.06
#2016-04-07|1092.42
#2016-04-08|1104.66
#2016-04-11|1111.03
#2016-04-12|1116.08
#2016-04-13|1134.25
#2016-04-14|1142.34
#2016-04-15|1141.81
#2016-04-18|1138.94
#2016-04-19|1160.53
#2016-04-20|1160.77
#2016-04-21|1162.46
#2016-04-22|1153.84
#2016-04-25|1150.82
#2016-04-26|1153.04
#2016-04-27|1152.18
#2016-04-28|1154.29
#2016-04-29|1152.63
#2016-05-02|1147.73
#2016-05-03|1134.10
#2016-05-04|1120.88
#2016-05-05|1117.23
#2016-05-06|1115.42
#2016-05-09|1112.52
#2016-05-10|1123.64
#2016-05-11|1125.40
#2016-05-12|1121.90
#2016-05-13|1111.38
#2016-05-16|1115.81
#2016-05-17|1121.21
#2016-05-18|1117.81
#2016-05-19|1102.51
#2016-05-20|1111.32
#2016-05-23|1111.06
#2016-05-24|1116.82
#2016-05-25|1129.97
#2016-05-26|1135.61
#2016-05-27|1136.79
#2016-05-30|1137.27
#2016-05-31|1136.22
#2016-06-01|1132.99
#2016-06-02|1131.10
#2016-06-03|1144.20
#2016-06-06|1149.91
#2016-06-07|1162.52
#2016-06-08|1167.56
#2016-06-09|1155.88
#2016-06-10|1134.53
#2016-06-13|1113.96
#2016-06-14|1094.31
#2016-06-15|1102.10
#2016-06-16|1087.58
#2016-06-17|1104.15
#2016-06-20|1137.69
#2016-06-21|1141.53
#2016-06-22|1143.55
#2016-06-23|1158.54
#2016-06-24|1089.21
#2016-06-27|1061.78
#2016-06-28|1078.47
#2016-06-29|1107.66
#2016-06-30|1118.42
#2016-07-01|1127.14
#2016-07-04|1129.23
#2016-07-05|1115.07
#2016-07-06|1098.80
#2016-07-07|1105.98
#2016-07-08|1110.30
#2016-07-11|1129.46
#2016-07-12|1141.26
#2016-07-13|1147.11
#2016-07-14|1154.44
#2016-07-15|1152.36
#2016-07-18|1154.03
#2016-07-19|1149.53
#2016-07-20|1154.96
#2016-07-21|1157.33
#2016-07-22|1152.48
#2016-07-25|1152.73
#2016-07-26|1155.16
#2016-07-27|1158.98
#2016-07-28|1159.50
#2016-07-29|1175.94
#2016-08-01|1174.40
#2016-08-02|1167.61
#2016-08-03|1155.78
#2016-08-04|1163.64
#2016-08-05|1166.87
#2016-08-08|1175.09
#2016-08-09|1186.64
#2016-08-10|1190.25
#2016-08-11|1196.43
#2016-08-12|1198.92
#2016-08-15|1200.59
#2016-08-16|1197.16
#2016-08-17|1194.19
#2016-08-18|1200.50
#2016-08-19|1194.09
#2016-08-22|1193.79
#2016-08-23|1199.50
#2016-08-24|1194.97
#2016-08-25|1191.97
#2016-08-26|1193.17
#2016-08-29|1183.87
#2016-08-30|1184.42
#2016-08-31|1180.97
#2016-09-01|1185.66
#2016-09-02|1195.82
#2016-09-05|1202.74
#2016-09-06|1214.69
#2016-09-07|1218.25
#2016-09-08|1218.30
#2016-09-09|1198.41
#2016-09-12|1182.63
#2016-09-13|1174.71
#2016-09-14|1171.82
#2016-09-15|1175.18
#2016-09-16|1169.19
#2016-09-19|1181.12
#2016-09-20|1181.43
#2016-09-21|1193.93
#2016-09-22|1213.32
#2016-09-23|1206.05
#2016-09-26|1195.17
#2016-09-27|1195.64
#2016-09-28|1198.06
#2016-09-29|1202.67
#2016-09-30|1196.58
#2016-10-03|1200.72
#2016-10-04|1201.01
#2016-10-05|1199.46
#2016-10-06|1196.45
#2016-10-07|1192.47
#2016-10-10|1195.44
#2016-10-11|1184.29
#2016-10-12|1175.83
#2016-10-13|1169.80
#2016-10-14|1176.63
#2016-10-17|1172.50
#2016-10-18|1186.11
#2016-10-19|1192.37
#2016-10-20|1190.80
#2016-10-21|1186.49
#2016-10-24|1188.72
#2016-10-25|1187.29
#2016-10-26|1185.90
#2016-10-27|1181.09
#2016-10-28|1180.08
#2016-10-31|1180.79
#2016-11-01|1180.55
#2016-11-02|1171.37
#2016-11-03|1169.11
#2016-11-04|1160.29
#2016-11-07|1168.67
#2016-11-08|1172.84
#2016-11-09|1156.71
#2016-11-10|1162.44
#2016-11-11|1149.48
#2016-11-14|1141.34
#2016-11-15|1143.67
#2016-11-16|1143.25
#2016-11-17|1147.34
#2016-11-18|1137.85
#2016-11-21|1145.05
#2016-11-22|1148.92
#2016-11-23|1142.37
#2016-11-24|1145.50
#2016-11-25|1151.01
#2016-11-28|1151.38
#2016-11-29|1150.97
#2016-11-30|1151.75
#2016-12-01|1152.18
#2016-12-02|1150.64
#2016-12-05|1153.20
#2016-12-06|1163.49
#2016-12-07|1175.38
#2016-12-08|1180.89
#2016-12-09|1182.04
#2016-12-12|1182.23
#2016-12-13|1192.30
#2016-12-14|1189.32
#2016-12-15|1167.76
#2016-12-16|1170.02
#2016-12-19|1171.60
#2016-12-20|1169.20
#2016-12-21|1171.11
#2016-12-22|1168.78
#2016-12-23|1168.71
#2016-12-26|1167.90
#2016-12-27|1168.08
#2016-12-28|1169.54
#2016-12-29|1175.75
#2016-12-30|1181.12
#2017-01-02|1183.47
#2017-01-03|1179.50
#2017-01-04|1193.10
#2017-01-05|1208.63
#2017-01-06|1204.11
#2017-01-09|1199.74
#2017-01-10|1205.03
#2017-01-11|1199.67
#2017-01-12|1213.18
#2017-01-13|1215.67
#2017-01-16|1207.94
#2017-01-17|1212.72
#2017-01-18|1214.32
#2017-01-19|1205.48
#2017-01-20|1209.57
#2017-01-23|1214.47
#2017-01-24|1218.33
#2017-01-25|1227.73
#2017-01-26|1228.34
#2017-01-27|1229.03
#2017-01-30|1223.16
#2017-01-31|1223.48
#2017-02-01|1226.08
#2017-02-02|1228.48
#2017-02-03|1233.10
#2017-02-06|1227.99
#2017-02-07|1225.62
#2017-02-08|1231.53
#2017-02-09|1231.00
#2017-02-10|1237.39
#2017-02-13|1242.88
#2017-02-14|1237.38
#2017-02-15|1245.44
#2017-02-16|1252.47
#2017-02-17|1248.14
#2017-02-20|1250.21
#2017-02-21|1250.28
#2017-02-22|1252.66
#2017-02-23|1257.79
#2017-02-24|1247.63
#2017-02-27|1245.68
#2017-02-28|1245.64
#2017-03-01|1249.29
#2017-03-02|1247.98
#2017-03-03|1245.44
#2017-03-06|1247.68
#2017-03-07|1246.04
#2017-03-08|1240.88
#2017-03-09|1237.97
#2017-03-10|1247.05
#2017-03-13|1255.18
#2017-03-14|1251.83
#2017-03-15|1255.37
#2017-03-16|1276.94
#2017-03-17|1278.47
#2017-03-20|1280.42
#2017-03-21|1281.29
#2017-03-22|1271.23
#2017-03-23|1275.98
#2017-03-24|1278.95
#2017-03-27|1277.70
#2017-03-28|1286.89
#2017-03-29|1284.63
#2017-03-30|1284.28
#2017-03-31|1276.68
#2017-04-03|1275.98
#2017-04-04|1276.20
#2017-04-05|1277.06
#2017-04-06|1272.68
#2017-04-07|1272.65
#2017-04-10|1272.37
#2017-04-11|1275.51
#2017-04-12|1275.56
#2017-04-13|1274.21
#2017-04-14|1271.79
#2017-04-17|1278.52
#2017-04-18|1270.39
#2017-04-19|1268.43
#2017-04-20|1274.03
#2017-04-21|1274.21
#2017-04-24|1298.65
#2017-04-25|1306.73
#2017-04-26|1308.36
#2017-04-27|1305.99
#2017-04-28|1305.36
#2017-05-01|1308.29
#2017-05-02|1315.25
#2017-05-03|1312.77
#2017-05-04|1314.46
#2017-05-05|1320.53
#2017-05-08|1325.62
#2017-05-09|1322.94
#2017-05-10|1325.77
#2017-05-11|1325.29
#2017-05-12|1330.07
#2017-05-15|1337.05
#2017-05-16|1346.08
#2017-05-17|1341.15
#2017-05-18|1327.05
#2017-05-19|1336.99
#2017-05-22|1345.43
#2017-05-23|1345.60
#2017-05-24|1343.64
#2017-05-25|1349.53
#2017-05-26|1347.53
#2017-05-29|1346.06
#2017-05-30|1345.51
#2017-05-31|1347.22
#2017-06-01|1351.52
#2017-06-02|1364.39
#2017-06-05|1370.14
#2017-06-06|1366.85
#2017-06-07|1366.02
#2017-06-08|1354.67
#2017-06-09|1354.63
#2017-06-12|1347.53
#2017-06-13|1354.36
#2017-06-14|1360.35
#2017-06-15|1342.16
#2017-06-16|1350.41
#2017-06-19|1357.52
#2017-06-20|1348.96
#2017-06-21|1345.30
#2017-06-22|1348.93
#2017-06-23|1351.60
#2017-06-26|1357.03
#2017-06-27|1355.71
#2017-06-28|1359.22
#2017-06-29|1358.27
#2017-06-30|1351.75
#2017-07-03|1354.27
#2017-07-04|1349.89
#2017-07-05|1351.01
#2017-07-06|1350.35
#2017-07-07|1344.65
#2017-07-10|1350.03
#2017-07-11|1351.50
#2017-07-12|1365.97
#2017-07-13|1372.05
#2017-07-14|1381.79
#2017-07-17|1384.22
#2017-07-18|1385.62
#2017-07-19|1391.30
#2017-07-20|1397.25
#2017-07-21|1392.80
#2017-07-24|1390.26
#2017-07-25|1391.88
#2017-07-26|1392.68
#2017-07-27|1399.45
#2017-07-28|1395.20
#2017-07-31|1398.92
#2017-08-01|1408.44
#2017-08-02|1409.06
#2017-08-03|1408.09
#2017-08-04|1404.98
#2017-08-07|1409.73
#2017-08-08|1407.84
#2017-08-09|1399.44
#2017-08-10|1391.66
#2017-08-11|1382.43
#2017-08-14|1389.03
#2017-08-15|1385.10
#2017-08-16|1391.73
#2017-08-17|1393.73
#2017-08-18|1387.73
#2017-08-21|1389.35
#2017-08-22|1393.04
#2017-08-23|1395.28
#2017-08-24|1396.51
#2017-08-25|1402.33
#2017-08-28|1404.76
#2017-08-29|1401.17
#2017-08-30|1398.92
#2017-08-31|1406.55
#2017-09-01|1412.77
#2017-09-04|1406.79
#2017-09-05|1408.21
#2017-09-06|1409.36
#2017-09-07|1419.78
#2017-09-08|1422.58
#2017-09-11|1430.53
#2017-09-12|1434.09
#2017-09-13|1430.04
#2017-09-14|1428.01
#2017-09-15|1431.83
#2017-09-18|1435.46
#2017-09-19|1440.45
#2017-09-20|1443.72
#2017-09-21|1435.62
#2017-09-22|1437.78
#2017-09-25|1430.94
#2017-09-26|1420.97
#2017-09-27|1420.77
#2017-09-28|1424.09
#2017-09-29|1431.97
#2017-10-02|1431.50
#2017-10-03|1438.66
#2017-10-04|1440.62
#2017-10-05|1439.16
#2017-10-06|1438.08
#2017-10-09|1438.64
#2017-10-10|1450.70
#2017-10-11|1453.14
#2017-10-12|1456.97
#2017-10-13|1463.21
#2017-10-16|1464.83
#2017-10-17|1458.50
#2017-10-18|1460.85
#2017-10-19|1460.69
#2017-10-20|1456.50
#2017-10-23|1455.37
#2017-10-24|1454.10
#2017-10-25|1452.56
#2017-10-26|1451.08
#2017-10-27|1450.88
#2017-10-30|1458.14
#2017-10-31|1460.03
#2017-11-01|1467.08
#2017-11-02|1469.50
#2017-11-03|1466.91
#2017-11-06|1467.48
#2017-11-07|1468.74
#2017-11-08|1471.88
#2017-11-09|1466.60
#2017-11-10|1463.33
#2017-11-13|1453.97
#2017-11-14|1451.78
#2017-11-15|1443.01
#2017-11-16|1453.97
#2017-11-17|1457.36
#2017-11-20|1458.66
#2017-11-21|1467.69
#2017-11-22|1475.17
#2017-11-23|1479.15
#2017-11-24|1484.32
#2017-11-27|1478.13
#2017-11-28|1477.00
#2017-11-29|1477.47
#2017-11-30|1474.25
#2017-12-01|1465.85
#2017-12-04|1470.65
#2017-12-05|1467.64
#2017-12-06|1454.70
#2017-12-07|1456.67
#2017-12-08|1463.57
#2017-12-11|1471.05
#2017-12-12|1469.19
#2017-12-13|1473.16
#2017-12-14|1473.06
#2017-12-15|1468.26
#2017-12-18|1486.86
#2017-12-19|1483.33
#2017-12-20|1484.23
#2017-12-21|1487.73
#2017-12-22|1489.58
#2017-12-25|1490.16
#2017-12-26|1490.74
#2017-12-27|1497.16
#2017-12-28|1502.63
#2017-12-29|1508.71
#2018-01-01|1508.38
#2018-01-02|1516.62
#2018-01-03|1520.32
#2018-01-04|1538.22
#2018-01-05|1546.86
#2018-01-08|1547.56
#2018-01-09|1549.75
#2018-01-10|1550.63
#2018-01-11|1550.69
#2018-01-12|1560.58
#2018-01-15|1573.08
#2018-01-16|1574.51
#2018-01-17|1574.83
#2018-01-18|1574.03
#2018-01-19|1581.98
#2018-01-22|1587.79
#2018-01-23|1600.03
#2018-01-24|1607.26
#2018-01-25|1609.99
#2018-01-26|1611.06
#2018-01-29|1602.64
#2018-01-30|1588.56
#2018-01-31|1588.31
#2018-02-01|1589.22
#2018-02-02|1565.98
#2018-02-05|1538.24
#2018-02-06|1492.37
#2018-02-07|1502.39
#2018-02-08|1489.84
#2018-02-09|1467.37
#2018-02-12|1481.03
#2018-02-13|1485.79
#2018-02-14|1501.38
#2018-02-15|1520.44
#2018-02-16|1529.17
#2018-02-19|1528.31
#2018-02-20|1522.12
#2018-02-21|1524.96
#2018-02-22|1519.91
#2018-02-23|1530.05
#2018-02-26|1537.52
#2018-02-27|1532.16
#2018-02-28|1516.64
#2018-03-01|1500.71
#2018-03-02|1489.22
#2018-03-05|1489.51
#2018-03-06|1505.48
#2018-03-07|1501.62
#2018-03-08|1509.06
#2018-03-09|1515.05
#2018-03-12|1528.75
#2018-03-13|1528.95
#2018-03-14|1523.62
#2018-03-15|1523.04
#2018-03-16|1519.37
#2018-03-19|1509.95
#2018-03-20|1509.01
#2018-03-21|1509.69
#2018-03-22|1502.89
#2018-03-23|1480.75
#2018-03-26|1483.64
#2018-03-27|1497.71
#2018-03-28|1487.57
#2018-03-29|1491.04
#2018-03-30|1493.74
#2018-04-02|1493.36
#2018-04-03|1487.91
#2018-04-04|1481.08
#2018-04-05|1498.08
#2018-04-06|1497.29
#2018-04-09|1503.92
#2018-04-10|1517.05
#2018-04-11|1516.63
#2018-04-12|1514.69
#2018-04-13|1516.51
#2018-04-16|1516.67
#2018-04-17|1519.58
#2018-04-18|1531.24
#2018-04-19|1533.78
#2018-04-20|1521.82
#2018-04-23|1515.35
#2018-04-24|1515.41
#2018-04-25|1502.82
#2018-04-26|1507.65
#2018-04-27|1515.00
#2018-04-30|1518.34
#2018-05-01|1510.18
#2018-05-02|1509.27
#2018-05-03|1503.27
#2018-05-04|1504.71
#2018-05-07|1509.01
#2018-05-08|1507.99
#2018-05-09|1511.52
#2018-05-10|1518.75
#2018-05-11|1531.01
#2018-05-14|1535.98
#2018-05-15|1520.64
#2018-05-16|1518.61
#2018-05-17|1520.72
#2018-05-18|1517.92
#2018-05-21|1518.21
#2018-05-22|1523.45
#2018-05-23|1508.48
#2018-05-24|1506.10
#2018-05-25|1501.71
#2018-05-28|1497.90
#2018-05-29|1481.91
#2018-05-30|1479.32
#2018-05-31|1484.45
#2018-06-01|1489.40
#2018-06-04|1503.88
#2018-06-05|1498.20
#2018-06-06|1507.60
#2018-06-07|1511.50
#2018-06-08|1502.18
#2018-06-11|1510.08
#2018-06-12|1508.59
#2018-06-13|1506.97
#2018-06-14|1500.56
#2018-06-15|1487.78
#2018-06-18|1477.86
#2018-06-19|1459.62
#2018-06-20|1467.35
#2018-06-21|1459.16
#2018-06-22|1470.14
#2018-06-25|1452.14
#2018-06-26|1450.66
#2018-06-27|1445.09
#2018-06-28|1436.46
#2018-06-29|1454.83
#2018-07-02|1435.78
#2018-07-03|1443.37
#2018-07-04|1443.86
#2018-07-05|1446.00
#2018-07-06|1456.07
#2018-07-09|1469.51
#2018-07-10|1470.26
#2018-07-11|1454.83
#2018-07-12|1458.68
#2018-07-13|1464.10
#2018-07-16|1462.45
#2018-07-17|1463.37
#2018-07-18|1464.95
#2018-07-19|1459.63
#2018-07-20|1470.53
#2018-07-23|1468.10
#2018-07-24|1479.72
#2018-07-25|1480.81
#2018-07-26|1487.56
#2018-07-27|1494.04
#2018-07-30|1494.18
#2018-07-31|1489.49
#2018-08-01|1488.10
#2018-08-02|1470.47
#2018-08-03|1475.09
#2018-08-06|1470.76
#2018-08-07|1480.64
#2018-08-08|1481.40
#2018-08-09|1481.40
#2018-08-10|1456.96
#2018-08-13|1440.30
#2018-08-14|1444.10
#2018-08-15|1424.87
#2018-08-16|1429.55
#2018-08-17|1433.98
#2018-08-20|1441.96
#2018-08-21|1450.11
#2018-08-22|1458.52
#2018-08-23|1452.99
#2018-08-24|1458.50
#2018-08-27|1474.69
#2018-08-28|1478.36
#2018-08-29|1478.87
#2018-08-30|1472.48
#2018-08-31|1464.27
#2018-09-03|1457.80
#2018-09-04|1444.83
#2018-09-05|1501.09
#2018-09-06|1427.80
#2018-09-07|1424.46
#2018-09-10|1423.95
#2018-09-11|1421.41
#2018-09-12|1427.04
#2018-09-13|1434.65
#2018-09-14|1443.23
#2018-09-17|1442.96
#2018-09-18|1450.70
#2018-09-19|1458.93
#2018-09-20|1469.21
#2018-09-21|1480.40
#2018-09-24|1474.51
#2018-09-25|1478.16
#2018-09-26|1480.80
#2018-09-27|1475.25
#2018-09-28|1468.87
#2018-10-01|1467.70
#2018-10-02|1459.32
#2018-10-03|1457.16
#2018-10-04|1441.77
#2018-10-05|1429.94
#2018-10-08|1420.24
#2018-10-09|1414.37
#2018-10-10|1406.59
#2018-10-11|1371.35
#2018-10-12|1379.95
#2018-10-15|1375.42
#2018-10-16|1390.65
#2018-10-17|1390.37
#2018-10-18|1379.27
#2018-10-19|1376.63
#2018-10-22|1374.44
#2018-10-23|1349.40
#2018-10-24|1341.34
#2018-10-25|1329.38
#2018-10-26|1323.16
#2018-10-29|1324.38
#2018-10-30|1328.14
#2018-10-31|1348.09
#2018-11-01|1358.48
#2018-11-02|1374.25
#2018-11-05|1369.07
#2018-11-06|1372.12
#2018-11-07|1382.86
#2018-11-08|1385.67
#2018-11-09|1372.16
#2018-11-12|1357.31
#2018-11-13|1354.82
#2018-11-14|1353.09
#2018-11-15|1353.57
#2018-11-16|1359.35
#2018-11-19|1360.45
#2018-11-20|1342.35
#2018-11-21|1346.28
#2018-11-22|1346.87
#2018-11-23|1343.86
#2018-11-26|1351.30
#2018-11-27|1349.54
#2018-11-28|1355.14
#2018-11-29|1368.98
#2018-11-30|1362.60
#2018-12-03|1383.31
#2018-12-04|1371.59
#2018-12-05|1356.76
#2018-12-06|1328.10
#2018-12-07|1334.75
#2018-12-10|1307.62
#2018-12-11|1310.27
#2018-12-12|1334.41
#2018-12-13|1335.65
#2018-12-14|1319.80
#2018-12-17|1315.27
#2018-12-18|1305.91
#2018-12-19|1311.90
#2018-12-20|1293.59
#2018-12-21|1286.61
#2018-12-24|1283.13
#2018-12-25|1269.92
#2018-12-26|1271.48
#2018-12-27|1277.78
#2018-12-28|1294.42
#2018-12-31|1300.66
#2019-01-01|1300.85
#2019-01-02|1293.20
#2019-01-03|1293.56
#2019-01-04|1310.69
#2019-01-07|1325.79
#2019-01-08|1330.28
#2019-01-09|1349.28
#2019-01-10|1352.12
#2019-01-11|1352.54
#2019-01-14|1347.11
#2019-01-15|1354.06
#2019-01-16|1354.81
#2019-01-17|1354.47
#2019-01-18|1368.75
#2019-01-21|1369.22
#2019-01-22|1361.98
#2019-01-23|1360.59
#2019-01-24|1364.95
#2019-01-25|1378.74
#2019-01-28|1373.96
#2019-01-29|1377.91
#2019-01-30|1381.03
#2019-01-31|1395.32
#2019-02-01|1394.52
#2019-02-04|1394.38
#2019-02-05|1404.11
#2019-02-06|1401.79
#2019-02-07|1388.97
#2019-02-08|1376.46
#2019-02-11|1375.88
#2019-02-12|1388.24
#2019-02-13|1393.64
#2019-02-14|1391.47
#2019-02-15|1395.16
#2019-02-18|1405.93
#2019-02-19|1407.68
#2019-02-20|1418.80
#2019-02-21|1418.29
#2019-02-22|1421.21
#2019-02-25|1428.13
#2019-02-26|1428.86
#2019-02-27|1428.22
#2019-02-28|1421.21
#2019-03-01|1424.23
#2019-03-04|1424.95
#2019-03-05|1423.46
#2019-03-06|1423.26
#2019-03-07|1412.32
#2019-03-08|1397.72
#2019-03-11|1406.97
#2019-03-12|1417.83
#2019-03-13|1421.93
#2019-03-14|1423.34
#2019-03-15|1434.55
#2019-03-18|1444.04
#2019-03-19|1448.25
#2019-03-20|1442.10
#2019-03-21|1444.23
#2019-03-22|1433.01
#2019-03-25|1418.22
#2019-03-26|1429.11
#2019-03-27|1426.52
#2019-03-28|1421.33
#2019-03-29|1430.72
#2019-04-01|1446.41
#2019-04-02|1446.42
#2019-04-03|1460.59
#2019-04-04|1457.22
#2019-04-05|1459.47
#2019-04-08|1461.91
#2019-04-09|1460.46
#2019-04-10|1461.14
#2019-04-11|1458.55
#2019-04-12|1462.51
#2019-04-15|1467.63
#2019-04-16|1471.21
#2019-04-17|1473.53
#2019-04-18|1467.80
#2019-04-19|1468.20
#2019-04-22|1466.51
#2019-04-23|1467.68
#2019-04-24|1463.20
#2019-04-25|1458.17
#2019-04-26|1461.31
#2019-04-29|1463.50
#2019-04-30|1465.23
#2019-05-01|1467.78
#2019-05-02|1459.62
#2019-05-03|1464.75
#2019-05-06|1452.87
#2019-05-07|1441.42
#2019-05-08|1436.71
#2019-05-09|1418.21
#2019-05-10|1423.23
#2019-05-13|1409.61
#2019-05-14|1409.57
#2019-05-15|1414.76
#2019-05-16|1418.66
#2019-05-17|1414.37
#2019-05-20|1412.57
#2019-05-21|1415.62
#2019-05-22|1413.65
#2019-05-23|1400.05
#2019-05-24|1409.24
#2019-05-27|1412.49
#2019-05-28|1411.79
#2019-05-29|1396.74
#2019-05-30|1398.58
#2019-05-31|1395.54
#2019-06-03|1401.64
#2019-06-04|1407.18
#2019-06-05|1418.90
#2019-06-06|1418.15
#2019-06-07|1431.10
#2019-06-10|1437.75
#2019-06-11|1447.43
#2019-06-12|1442.62
#2019-06-13|1437.15
#2019-06-14|1430.56
#2019-06-17|1425.83
#2019-06-18|1437.26
#2019-06-19|1451.51
#2019-06-20|1469.21
#2019-06-21|1464.75
#2019-06-24|1469.54
#2019-06-25|1466.35
#2019-06-26|1461.55
#2019-06-27|1468.15
#2019-06-28|1473.84
#2019-07-01|1481.57
#2019-07-02|1485.17
#2019-07-03|1489.54
#2019-07-04|1494.81
#2019-07-05|1483.63
#2019-07-08|1473.35
#2019-07-09|1466.73
#2019-07-10|1471.24
#2019-07-11|1475.98
#2019-07-12|1475.46
#2019-07-15|1478.98
#2019-07-16|1477.91
#2019-07-17|1474.25
#2019-07-18|1466.23
#2019-07-19|1475.64
#2019-07-22|1472.84
#2019-07-23|1475.90
#2019-07-24|1477.61
#2019-07-25|1473.89
#2019-07-26|1469.02
#2019-07-29|1466.96
#2019-07-30|1459.46
#2019-07-31|1456.24
#2019-08-01|1450.68
#2019-08-02|1428.17
#2019-08-05|1402.86
#2019-08-06|1394.95
#2019-08-07|1399.59
#2019-08-08|1413.88
#2019-08-09|1410.87
#2019-08-12|1407.35
#2019-08-13|1398.58
#2019-08-14|1388.64
#2019-08-15|1378.55
#2019-08-16|1388.44
#2019-08-19|1400.50
#2019-08-20|1399.55
#2019-08-21|1406.38
#2019-08-22|1400.71
#2019-08-23|1399.33
#2019-08-26|1389.08
#2019-08-27|1396.49
#2019-08-28|1394.89
#2019-08-29|1400.95
#2019-08-30|1413.40
#2019-09-02|1409.91
#2019-09-03|1406.57
#2019-09-04|1422.43
#2019-09-05|1436.12
#2019-09-06|1442.93
#2019-09-09|1444.61
#2019-09-10|1444.91
#2019-09-11|1455.27
#2019-09-12|1461.88
#2019-09-13|1471.51
#2019-09-16|1463.14
#2019-09-17|1462.87
#2019-09-18|1462.64
#2019-09-19|1466.02
#2019-09-20|1468.96
#2019-09-23|1463.92
#2019-09-24|1464.47
#2019-09-25|1452.79
#2019-09-26|1457.68
#2019-09-27|1457.81
#2019-09-30|1453.25
#2019-10-01|1447.57
#2019-10-02|1428.32
#2019-10-03|1426.84
#2019-10-04|1432.68
#2019-10-07|1437.03
#2019-10-08|1431.28
#2019-10-09|1432.46
#2019-10-10|1437.83
#2019-10-11|1460.34
#2019-10-14|1460.17
#2019-10-15|1471.08
#2019-10-16|1475.88
#2019-10-17|1481.09
#2019-10-18|1480.03
#2019-10-21|1487.31
#2019-10-22|1489.61
#2019-10-23|1489.07
#2019-10-24|1495.34
#2019-10-25|1496.15
#2019-10-28|1499.35
#2019-10-29|1503.95
#2019-10-30|1503.49
#2019-10-31|1505.64
#2019-11-01|1514.06
#2019-11-04|1525.00
#2019-11-05|1526.48
#2019-11-06|1527.08
#2019-11-07|1530.27
#2019-11-08|1525.19
#2019-11-11|1521.79
#2019-11-12|1524.94
#2019-11-13|1517.25
#2019-11-14|1512.07
#2019-11-15|1523.39
#2019-11-18|1527.81
#2019-11-19|1528.89
#2019-11-20|1521.15
#2019-11-21|1514.88
#2019-11-22|1516.42
#2019-11-25|1525.08
#2019-11-26|1524.80
#2019-11-27|1528.85
#2019-11-28|1527.13
#2019-11-29|1519.20
#2019-12-02|1517.06
#2019-12-03|1510.94
#2019-12-04|1515.93
#2019-12-05|1519.50
#2019-12-06|1527.68
#2019-12-09|1530.18
#2019-12-10|1527.60
#2019-12-11|1531.63
#2019-12-12|1538.76
#2019-12-13|1558.96
#2019-12-16|1567.72
#2019-12-17|1571.04
#2019-12-18|1568.95
#2019-12-19|1569.27
#2019-12-20|1571.42
#2019-12-23|1572.04
#2019-12-24|1573.18
#2019-12-25|1572.27
#2019-12-26|1575.08
#2019-12-27|1585.18
#2019-12-30|1582.36
#2019-12-31|1582.40
#2020-01-01|1582.49
#2020-01-02|1592.16
#2020-01-03|1586.99
#2020-01-06|1575.96
#2020-01-07|1580.42
#2020-01-08|1572.73
#2020-01-09|1583.23
#2020-01-10|1587.29
#2020-01-13|1589.43
#2020-01-14|1592.93
#2020-01-15|1592.33
#2020-01-16|1594.94
#2020-01-17|1601.53
#2020-01-20|1600.49
#2020-01-21|1592.13
#2020-01-22|1595.29
#2020-01-23|1584.57
#2020-01-24|1588.25
#2020-01-27|1563.13
#2020-01-28|1562.02
#2020-01-29|1563.31
#2020-01-30|1544.83
#2020-01-31|1539.10
#2020-02-03|1533.48
#2020-02-04|1552.53
#2020-02-05|1563.75
#2020-02-06|1577.59
#2020-02-07|1569.45
#2020-02-10|1563.42
#2020-02-11|1574.48
#2020-02-12|1581.80
#2020-02-13|1577.93
#2020-02-14|1575.62
#2020-02-17|1573.99
#2020-02-18|1562.28
#2020-02-19|1567.22
#2020-02-20|1556.97
#2020-02-21|1552.98
#2020-02-24|1516.93
#2020-02-25|1495.40
#2020-02-26|1482.40
#2020-02-27|1454.85
#2020-02-28|1411.44
#2020-03-02|1427.50
#2020-03-03|1441.16
#2020-03-04|1449.98
#2020-03-05|1448.44
#2020-03-06|1414.71
#2020-03-09|1328.97
#2020-03-10|1325.89
#2020-03-11|1299.84
#2020-03-12|1175.50
#2020-03-13|1173.50
#2020-03-16|1115.94
#2020-03-17|1118.07
#2020-03-18|1065.04
#2020-03-19|1059.81
#2020-03-20|1079.56
#2020-03-23|1037.46
#2020-03-24|1108.93
#2020-03-25|1163.55
#2020-03-26|1194.42
#2020-03-27|1186.87
#2020-03-30|1190.21
#2020-03-31|1197.65
#2020-04-01|1165.20
#2020-04-02|1162.23
#2020-04-03|1148.21
#2020-04-06|1186.55
#2020-04-07|1218.00
#2020-04-08|1222.66
#2020-04-09|1243.54
#2020-04-10|1246.41
#2020-04-13|1241.02
#2020-04-14|1260.80
#2020-04-15|1233.40
#2020-04-16|1227.59
#2020-04-17|1258.53
#2020-04-20|1257.89
#2020-04-21|1222.96
#2020-04-22|1233.69
#2020-04-23|1246.27
#2020-04-24|1235.07
#2020-04-27|1260.98
#2020-04-28|1275.49
#2020-04-29|1297.03
#2020-04-30|1295.37
#2020-05-01|1280.21
#2020-05-04|1251.70
#2020-05-05|1263.76
#2020-05-06|1262.20
#2020-05-07|1264.33
#2020-05-08|1287.27
#2020-05-11|1286.71
#2020-05-12|1285.68
#2020-05-13|1271.02
#2020-05-14|1248.14
#2020-05-15|1252.90
#2020-05-18|1279.53
#2020-05-19|1293.68
#2020-05-20|1307.62
#2020-05-21|1299.22
#2020-05-22|1284.52
#2020-05-25|1302.00
#2020-05-26|1329.53
#2020-05-27|1333.62
#2020-05-28|1353.30
#2020-05-29|1344.83
#2020-06-01|1367.18
#2020-06-02|1388.53
#2020-06-03|1417.56
#2020-06-04|1422.20
#2020-06-05|1443.33
#2020-06-08|1451.90
#2020-06-09|1450.16
#2020-06-10|1448.20
#2020-06-11|1405.27
#2020-06-12|1390.73
#2020-06-15|1372.29
#2020-06-16|1411.34
#2020-06-17|1416.33
#2020-06-18|1412.51
#2020-06-19|1415.59
#2020-06-22|1414.93
#2020-06-23|1436.32
#2020-06-24|1410.59
#2020-06-25|1403.34
#2020-06-26|1400.32
#2020-06-29|1397.30
#2020-06-30|1402.01
#2020-07-01|1406.97
#2020-07-02|1426.62
#2020-07-03|1429.50
#2020-07-06|1456.10
#2020-07-07|1445.63
#2020-07-08|1444.17
#2020-07-09|1440.52
#2020-07-10|1440.25
#2020-07-13|1457.25
#2020-07-14|1448.67
#2020-07-15|1472.05
#2020-07-16|1460.40
#2020-07-17|1463.67
#2020-07-20|1471.74
#2020-07-21|1490.45
#2020-07-22|1485.20
#2020-07-23|1486.40
#2020-07-24|1473.62
#2020-07-27|1487.39
#2020-07-28|1489.70
#2020-07-29|1489.74
#2020-07-30|1474.15
#2020-07-31|1457.82
#2020-08-03|1465.26
#2020-08-04|1481.49
#2020-08-05|1499.21
#2020-08-06|1494.90
#2020-08-07|1486.62
#2020-08-10|1489.72
#2020-08-11|1507.82
#2020-08-12|1519.76
#2020-08-13|1522.76
#2020-08-14|1514.73
#2020-08-17|1519.21
#2020-08-18|1522.89
#2020-08-19|1524.58
#2020-08-20|1502.00
#2020-08-21|1502.66
#2020-08-24|1521.18
#2020-08-25|1522.64
#2020-08-26|1531.60
#2020-08-27|1524.01
#2020-08-28|1530.75
#2020-08-31|1523.54
#2020-09-01|1525.60
#2020-09-02|1531.11
#2020-09-03|1521.45
#2020-09-04|1501.67
#2020-09-07|1511.79
#2020-09-08|1503.90
#2020-09-09|1510.26
#2020-09-10|1513.50
#2020-09-11|1515.06
#2020-09-14|1528.39
#2020-09-15|1532.99
#2020-09-16|1540.74
#2020-09-17|1529.99
#2020-09-18|1531.96
#2020-09-21|1493.33
#2020-09-22|1487.88
#2020-09-23|1485.53
#2020-09-24|1463.94
#2020-09-25|1466.37
#2020-09-28|1490.76
#2020-09-29|1493.38
#2020-09-30|1490.06
#2020-10-01|1495.23
#2020-10-02|1492.22
#2020-10-05|1514.54
#2020-10-06|1520.03
#2020-10-07|1521.04
#2020-10-08|1533.00
#2020-10-09|1541.51
#2020-10-12|1551.08
#2020-10-13|1543.34
#2020-10-14|1545.05
#2020-10-15|1517.36
#2020-10-16|1523.67
#2020-10-19|1531.92
#2020-10-20|1531.27
#2020-10-21|1534.28
#2020-10-22|1526.71
#2020-10-23|1531.18
#2020-10-26|1514.75
#2020-10-27|1509.34
#2020-10-28|1479.96
#2020-10-29|1469.64
#2020-10-30|1457.88
#2020-11-02|1475.90
#2020-11-03|1506.12
#2020-11-04|1520.42
#2020-11-05|1559.07
#2020-11-06|1564.52
#2020-11-09|1597.41
#2020-11-10|1606.89
#2020-11-11|1612.29
#2020-11-12|1609.25
#2020-11-13|1610.54
#2020-11-16|1634.86
#2020-11-17|1638.16
#2020-11-18|1644.36
#2020-11-19|1632.90
#2020-11-20|1641.89
#2020-11-23|1643.03
#2020-11-24|1663.73
#2020-11-25|1664.56
#2020-11-26|1670.81
#2020-11-27|1679.61
#2020-11-30|1655.68
#2020-12-01|1674.99
#2020-12-02|1680.31
#2020-12-03|1694.37
#2020-12-04|1703.80
#2020-12-07|1700.06
#2020-12-08|1700.00
#2020-12-09|1706.98
#2020-12-10|1704.37
#2020-12-11|1701.59
#2020-12-14|1703.98
#2020-12-15|1706.04
#2020-12-16|1721.67
#2020-12-17|1736.39
#2020-12-18|1728.19
#2020-12-21|1702.31
#2020-12-22|1696.95
#2020-12-23|1712.66
#2020-12-24|1716.89
#2020-12-25|1718.26
#2020-12-28|1722.78
#2020-12-29|1742.67
#2020-12-30|1752.43
#2020-12-31|1746.20
#2021-01-01|1746.46
#2021-01-04|1758.05
#2021-01-05|1762.15
#2021-01-06|1772.52
#2021-01-07|1782.50
#2021-01-08|1803.93
#2021-01-11|1786.46
#2021-01-12|1791.28
#2021-01-13|1798.27
#2021-01-14|1809.19
#2021-01-15|1790.65
#2021-01-18|1788.77
#2021-01-19|1801.83
#2021-01-20|1815.65
#2021-01-21|1822.29
#2021-01-22|1808.37
#2021-01-25|1808.39
#2021-01-26|1803.38
#2021-01-27|1783.67
#2021-01-28|1770.51
#2021-01-29|1743.83
#2021-02-01|1765.45
#2021-02-02|1786.17
#2021-02-03|1798.09
#2021-02-04|1794.22
#2021-02-05|1807.22
#2021-02-08|1822.14
#2021-02-09|1828.51
#2021-02-10|1836.34
#2021-02-11|1840.61
#2021-02-12|1844.02
#2021-02-15|1862.09
#2021-02-16|1865.27
#2021-02-17|1853.68
#2021-02-18|1839.51
#2021-02-19|1847.03
#2021-02-22|1839.59
#2021-02-23|1839.54
#2021-02-24|1825.12
#2021-02-25|1838.73
#2021-02-26|1783.11
#2021-03-01|1808.33
#2021-03-02|1809.30
#2021-03-03|1821.55
#2021-03-04|1800.81
#2021-03-05|1782.33
#2021-03-08|1781.81
#2021-03-09|1796.12
#2021-03-10|1805.27
#2021-03-11|1827.41
#2021-03-12|1825.92
#2021-03-15|1825.36
#2021-03-16|1837.12
#2021-03-17|1831.91
#2021-03-18|1846.13
#2021-03-19|1834.18
#2021-03-22|1832.90
#2021-03-23|1818.08
#2021-03-24|1799.99
#2021-03-25|1796.08
#2021-03-26|1816.59
#2021-03-29|1816.63
#2021-03-30|1821.02
#2021-03-31|1815.18
#2021-04-01|1831.39
#2021-04-02|1834.56
#2021-04-05|1842.80
#2021-04-06|1849.88
#2021-04-07|1853.15
#2021-04-08|1859.86
#2021-04-09|1856.25
#2021-04-12|1849.28
#2021-04-13|1853.78
#2021-04-14|1865.62
#2021-04-15|1875.12
#2021-04-16|1886.80
#2021-04-19|1890.83
#2021-04-20|1871.27
#2021-04-21|1862.24
#2021-04-22|1875.30
#2021-04-23|1878.97
#2021-04-26|1890.64
#2021-04-27|1886.52
#2021-04-28|1890.46
#2021-04-29|1892.71
#2021-04-30|1872.99
#2021-05-03|1878.47
#2021-05-04|1862.61
#2021-05-05|1875.22
#2021-05-06|1888.03
#2021-05-07|1909.95
#2021-05-10|1918.86
#2021-05-11|1883.41
#2021-05-12|1865.64
#2021-05-13|1850.23
#2021-05-14|1875.08
#2021-05-17|1877.42
#2021-05-18|1901.51
#2021-05-19|1882.78
#2021-05-20|1894.04
#2021-05-21|1900.77
#2021-05-24|1905.69
#2021-05-25|1916.06
#2021-05-26|1918.31
#2021-05-27|1917.95
#2021-05-28|1930.48
#2021-05-31|1932.95
#2021-06-01|1948.29
#2021-06-02|1949.80
#2021-06-03|1943.45
#2021-06-04|1950.86
#2021-06-07|1956.38
#2021-06-08|1956.13
#2021-06-09|1951.83
#2021-06-10|1954.37
#2021-06-11|1955.94
#2021-06-14|1959.31
#2021-06-15|1962.16
#2021-06-16|1960.74
#2021-06-17|1937.07
#2021-06-18|1913.44
#2021-06-21|1909.92
#2021-06-22|1920.31
#2021-06-23|1922.87
#2021-06-24|1928.95
#2021-06-25|1941.15
#2021-06-28|1934.42
#2021-06-29|1930.56
#2021-06-30|1919.35
#2021-07-01|1919.43
#2021-07-02|1920.76
#2021-07-05|1926.69
#2021-07-06|1918.70
#2021-07-07|1917.40
#2021-07-08|1896.04
#2021-07-09|1905.24
#2021-07-12|1922.55
#2021-07-13|1926.54
#2021-07-14|1925.21
#2021-07-15|1917.37
#2021-07-16|1908.77
#2021-07-19|1872.94
#2021-07-20|1866.81
#2021-07-21|1885.86
#2021-07-22|1900.32
#2021-07-23|1902.05
#2021-07-26|1898.51
#2021-07-27|1888.59
#2021-07-28|1890.49
#2021-07-29|1918.89
#2021-07-30|1899.58
#2021-08-02|1921.19
#2021-08-03|1920.72
#2021-08-04|1925.29
#2021-08-05|1928.82
#2021-08-06|1918.49
#2021-08-09|1917.38
#2021-08-10|1922.53
#2021-08-11|1930.83
#2021-08-12|1929.07
#2021-08-13|1934.35
#2021-08-16|1921.32
#2021-08-17|1903.57
#2021-08-18|1907.63
#2021-08-19|1874.57
#2021-08-20|1868.08
#2021-08-23|1894.74
#2021-08-24|1914.71
#2021-08-25|1916.33
#2021-08-26|1910.12
#2021-08-27|1919.64
#2021-08-30|1931.27
#2021-08-31|1938.65
#2021-09-01|1951.34
#2021-09-02|1957.52
#2021-09-03|1963.71
#2021-09-06|1974.65
#2021-09-07|1970.20
#2021-09-08|1954.77
#2021-09-09|1947.51
#2021-09-10|1956.01
#2021-09-13|1953.86
#2021-09-14|1955.96
#2021-09-15|1943.96
#2021-09-16|1935.89
#2021-09-17|1926.52
#2021-09-20|1899.92
#2021-09-21|1906.22
#2021-09-22|1911.36
#2021-09-23|1926.76
#2021-09-24|1918.42
#2021-09-27|1917.09
#2021-09-28|1889.72
#2021-09-29|1878.12
#2021-09-30|1877.89
#2021-10-01|1866.34
#2021-10-04|1860.82
#2021-10-05|1859.71
#2021-10-06|1841.93
#2021-10-07|1868.65
#2021-10-08|1873.16
#2021-10-11|1879.90
#2021-10-12|1869.46
#2021-10-13|1879.46
#2021-10-14|1897.75
#2021-10-15|1918.81
#2021-10-18|1913.86
#2021-10-19|1926.23
#2021-10-20|1934.17
#2021-10-21|1926.34
#2021-10-22|1930.16
#2021-10-25|1928.96
#2021-10-26|1935.90
#2021-10-27|1927.11
#2021-10-28|1932.22
#2021-10-29|1916.09
#2021-11-01|1931.49
#2021-11-02|1928.09
#2021-11-03|1931.42
#2021-11-04|1940.13
#2021-11-05|1940.96
#2021-11-08|1946.29
#2021-11-09|1944.27
#2021-11-10|1935.52
#2021-11-11|1934.85
#2021-11-12|1944.93
#2021-11-15|1950.76
#2021-11-16|1945.90
#2021-11-17|1937.78
#2021-11-18|1931.11
#2021-11-19|1925.67
#2021-11-22|1916.18
#2021-11-23|1899.59
#2021-11-24|1890.30
#2021-11-25|1898.56
#2021-11-26|1855.40
#2021-11-29|1846.80
#2021-11-30|1828.08
#2021-12-01|1855.17
#2021-12-02|1848.69
#2021-12-03|1842.23
#2021-12-06|1844.55
#2021-12-07|1883.01
#2021-12-08|1889.55
#2021-12-09|1886.72
#2021-12-10|1877.87
#2021-12-13|1866.68
#2021-12-14|1853.30
#2021-12-15|1852.07
#2021-12-16|1875.76
#2021-12-17|1860.57
#2021-12-20|1830.03
#2021-12-21|1850.99
#2021-12-22|1867.73
#2021-12-23|1883.57
#2021-12-24|1885.49
#2021-12-27|1887.94
#2021-12-28|1898.15
#2021-12-29|1899.55
#2021-12-30|1897.75
#2021-12-31|1904.81
#2022-01-03|1900.53
#2022-01-04|1917.82
#2022-01-05|1915.94
#2022-01-06|1889.93
#2022-01-07|1897.40
#2022-01-10|1888.10
#2022-01-11|1898.20
#2022-01-12|1930.36
#2022-01-13|1946.55
#2022-01-14|1915.89
#2022-01-17|1917.93
#2022-01-18|1897.82
#2022-01-19|1887.89
#2022-01-20|1903.93
#2022-01-21|1877.28
#2022-01-24|1832.65
#2022-01-25|1823.67
#2022-01-26|1835.91
#2022-01-27|1807.83
#2022-01-28|1809.16
#2022-01-31|1830.26
#2022-02-01|1849.02
#2022-02-02|1865.26
#2022-02-03|1854.75
#2022-02-04|1852.36
#2022-02-07|1857.74
#2022-02-08|1856.97
#2022-02-09|1886.62
#2022-02-10|1893.46
#2022-02-11|1880.05
#2022-02-14|1843.60
#2022-02-15|1857.10
#2022-02-16|1873.33
#2022-02-17|1866.43
#2022-02-18|1850.51
#2022-02-21|1835.70
#2022-02-22|1822.29
#2022-02-23|1820.41
#2022-02-24|1752.02
#2022-02-25|1798.08
#2022-02-28|1801.94
#2022-03-01|1784.31
#2022-03-02|1774.45
#2022-03-03|1768.33
#2022-03-04|1720.35
#2022-03-07|1681.56
#2022-03-08|1662.08
#2022-03-09|1709.66
#2022-03-10|1720.21
#2022-03-11|1708.86
#2022-03-14|1702.21
#2022-03-15|1686.35
#2022-03-16|1737.99
#2022-03-17|1783.49
#2022-03-18|1787.52
#2022-03-21|1787.11
#2022-03-22|1800.02
#2022-03-23|1803.36
#2022-03-24|1799.11
#2022-03-25|1794.90
#2022-03-28|1787.93
#2022-03-29|1822.06
#2022-03-30|1832.27
#2022-03-31|1816.80
#2022-04-01|1812.12
#2022-04-04|1827.01
#2022-04-05|1821.38
#2022-04-06|1793.61
#2022-04-07|1777.11
#2022-04-08|1784.64
#2022-04-11|1769.33
#2022-04-12|1761.14
#2022-04-13|1766.43
#2022-04-14|1770.31
#2022-04-15|1766.75
#2022-04-18|1758.32
#2022-04-19|1748.99
#2022-04-20|1769.18
#2022-04-21|1765.25
#2022-04-22|1730.28
#2022-04-25|1693.62
#2022-04-26|1683.68
#2022-04-27|1669.34
#2022-04-28|1681.52
#2022-04-29|1701.26
#2022-05-02|1683.45
#2022-05-03|1688.88
#2022-05-04|1681.78
#2022-05-05|1671.94
#2022-05-06|1649.57
#2022-05-09|1606.49
#2022-05-10|1603.53
#2022-05-11|1615.90
#2022-05-12|1589.82
#2022-05-13|1617.84
#2022-05-16|1623.50
#2022-05-17|1654.59
#2022-05-18|1650.56
#2022-05-19|1636.65
#2022-05-20|1652.04
#2022-05-23|1672.74
#2022-05-24|1661.20
#2022-05-25|1662.05
#2022-05-26|1672.11
#2022-05-27|1696.52
#2022-05-30|1723.54
#2022-05-31|1713.43
#2022-06-01|1702.17
#2022-06-02|1706.66
#2022-06-03|1703.18
#2022-06-06|1712.34
#2022-06-07|1702.49
#2022-06-08|1705.31
#2022-06-09|1682.90
#2022-06-10|1642.22
#2022-06-13|1591.09
#2022-06-14|1571.34
#2022-06-15|1576.90
#2022-06-16|1563.39
#2022-06-17|1545.91
#2022-06-20|1556.20
#2022-06-21|1572.62
#2022-06-22|1557.23
#2022-06-23|1548.78
#2022-06-24|1576.81
#2022-06-27|1598.55
#2022-06-28|1596.93
#2022-06-29|1578.19
#2022-06-30|1556.62
#2022-07-01|1544.80
#2022-07-04|1556.15
#2022-07-05|1530.46
#2022-07-06|1528.94
#2022-07-07|1553.50
#2022-07-08|1561.19
#2022-07-11|1541.79
#2022-07-12|1532.13
#2022-07-13|1531.89
#2022-07-14|1506.24
#2022-07-15|1522.92
#2022-07-18|1549.38
#2022-07-19|1565.03
#2022-07-20|1573.25
#2022-07-21|1577.07
#2022-07-22|1587.53
#2022-07-25|1583.80
#2022-07-26|1579.51
#2022-07-27|1582.33
#2022-07-28|1604.68
#2022-07-29|1617.76
#2022-08-01|1630.51
#2022-08-02|1610.38
#2022-08-03|1604.67
#2022-08-04|1619.29
#2022-08-05|1613.17
#2022-08-08|1625.06
#2022-08-09|1617.56
#2022-08-10|1640.15
#2022-08-11|1649.69
#2022-08-12|1650.31
#2022-08-15|1650.14
#2022-08-16|1647.69
#2022-08-17|1640.53
#2022-08-18|1637.77
#2022-08-19|1617.04
#2022-08-22|1598.49
#2022-08-23|1596.54
#2022-08-24|1594.57
#2022-08-25|1608.28
#2022-08-26|1598.59
#2022-08-29|1572.62
#2022-08-30|1571.17
#2022-08-31|1567.87
#2022-09-01|1531.47
#2022-09-02|1548.60
#2022-09-05|1535.12
#2022-09-06|1527.78
#2022-09-07|1516.66
#2022-09-08|1531.99
#2022-09-09|1561.78
#2022-09-12|1586.63
#2022-09-13|1563.51
#2022-09-14|1544.45
#2022-09-15|1535.91
#2022-09-16|1518.92
#2022-09-19|1515.19
#2022-09-20|1511.08
#2022-09-21|1495.94
#2022-09-22|1477.93
#2022-09-23|1441.18
#2022-09-26|1414.08
#2022-09-27|1412.52
#2022-09-28|1405.11
#2022-09-29|1405.41
#2022-09-30|1409.75
#2022-10-03|1421.37
#2022-10-04|1468.56
#2022-10-05|1464.38
#2022-10-06|1460.60
#2022-10-07|1439.39
#2022-10-10|1422.87
#2022-10-11|1402.10
#2022-10-12|1396.45
#2022-10-13|1394.79
#2022-10-14|1408.33
#2022-10-17|1422.19
#2022-10-18|1437.25
#2022-10-19|1423.53
#2022-10-20|1425.66
#2022-10-21|1416.11
#2022-10-24|1423.18
#2022-10-25|1445.15
#2022-10-26|1464.32
#2022-10-27|1466.87
#2022-10-28|1453.06
#2022-10-31|1455.77
#2022-11-01|1472.51
#2022-11-02|1474.35
#2022-11-03|1450.23
#2022-11-04|1482.80
#2022-11-07|1503.68
#2022-11-08|1521.58
#2022-11-09|1512.87
#2022-11-10|1547.42
#2022-11-11|1596.79
#2022-11-14|1593.27
#2022-11-15|1611.93
#2022-11-16|1604.03
#2022-11-17|1586.88
#2022-11-18|1598.97
#2022-11-21|1580.25
#2022-11-22|1593.93
#2022-11-23|1611.12
#2022-11-24|1631.54
#2022-11-25|1627.17
#2022-11-28|1613.21
#2022-11-29|1619.58
#2022-11-30|1625.88
#2022-12-01|1660.33
#2022-12-02|1650.22
#2022-12-05|1652.39
#2022-12-06|1636.51
#2022-12-07|1624.89
#2022-12-08|1631.37
#2022-12-09|1644.90
#2022-12-12|1630.80
#2022-12-13|1657.56
#2022-12-14|1663.44
#2022-12-15|1627.48
#2022-12-16|1611.11
#2022-12-19|1606.45
#2022-12-20|1611.43
#2022-12-21|1622.02
#2022-12-22|1621.17
#2022-12-23|1617.01
#2022-12-26|1618.65
#2022-12-27|1623.69
#2022-12-28|1618.51
#2022-12-29|1625.67
#2022-12-30|1620.12
#2023-01-02|1625.88
#2023-01-03|1630.25
#2023-01-04|1645.94
#2023-01-05|1636.79
#2023-01-06|1660.63
#2023-01-09|1691.68
#2023-01-10|1685.03
#2023-01-11|1694.70
#2023-01-12|1713.87
#2023-01-13|1730.19
#2023-01-16|1730.10
#2023-01-17|1734.43
#2023-01-18|1744.96
#2023-01-19|1723.98
#2023-01-20|1734.33
#2023-01-23|1744.90
#2023-01-24|1750.27
#2023-01-25|1752.70
#2023-01-26|1756.55
#2023-01-27|1760.32
#2023-01-30|1755.77
#2023-01-31|1748.46
#2023-02-01|1759.48
#2023-02-02|1774.38
#2023-02-03|1761.69
#2023-02-06|1730.16
#2023-02-07|1734.20
#2023-02-08|1740.85
#2023-02-09|1750.35
#2023-02-10|1732.04
#2023-02-13|1736.05
#2023-02-14|1740.25
#2023-02-15|1727.82
#2023-02-16|1734.70
#2023-02-17|1723.88
#2023-02-20|1731.62
#2023-02-21|1720.97
#2023-02-22|1703.27
#2023-02-23|1703.46
#2023-02-24|1682.61
#2023-02-27|1692.93
#2023-02-28|1689.56
#2023-03-01|1699.20
#2023-03-02|1695.06
#2023-03-03|1710.95
#2023-03-06|1723.18
#2023-03-07|1705.09
#2023-03-08|1698.32
#2023-03-09|1698.27
#2023-03-10|1683.19
#2023-03-13|1669.89
#2023-03-14|1660.93
#2023-03-15|1632.25
#2023-03-16|1639.97
#2023-03-17|1644.52
#2023-03-20|1647.46
#2023-03-21|1662.70
#2023-03-22|1674.60
#2023-03-23|1690.00
#2023-03-24|1669.84
#2023-03-27|1674.84
#2023-03-28|1685.28
#2023-03-29|1701.76
#2023-03-30|1720.90
#2023-03-31|1728.90
#2023-04-03|1737.12
#2023-04-04|1742.97
#2023-04-05|1732.95
#2023-04-06|1729.89
#2023-04-07|1731.77
#2023-04-10|1723.74
#2023-04-11|1743.12
#2023-04-12|1751.74
#2023-04-13|1766.01
#2023-04-14|1768.83
#2023-04-17|1762.71
#2023-04-18|1770.76
#2023-04-19|1762.55
#2023-04-20|1763.44
#2023-04-21|1757.81
#2023-04-24|1761.59
#2023-04-25|1748.34
#2023-04-26|1745.94
#2023-04-27|1748.21
#2023-04-28|1758.43
#2023-05-01|1756.49
#2023-05-02|1745.55
#2023-05-03|1752.44
#2023-05-04|1751.95
#2023-05-05|1765.42
#2023-05-08|1774.88
#2023-05-09|1767.51
#2023-05-10|1765.17
#2023-05-11|1758.12
#2023-05-12|1754.15
#2023-05-15|1762.05
#2023-05-16|1758.62
#2023-05-17|1750.88
#2023-05-18|1753.10
#2023-05-19|1761.11
#2023-05-22|1766.93
#2023-05-23|1756.25
#2023-05-24|1732.27
#2023-05-25|1719.12
#2023-05-26|1728.33
#2023-05-29|1732.56
#2023-05-30|1726.67
#2023-05-31|1703.24
#2023-06-01|1722.09
#2023-06-02|1751.17
#2023-06-05|1754.06
#2023-06-06|1758.93
#2023-06-07|1758.56
#2023-06-08|1761.84
#2023-06-09|1769.03
#2023-06-12|1771.45
#2023-06-13|1790.16
#2023-06-14|1803.03
#2023-06-15|1808.73
#2023-06-16|1816.85
#2023-06-19|1803.65
#2023-06-20|1791.84
#2023-06-21|1787.54
#2023-06-22|1778.78
#2023-06-23|1755.82
#2023-06-26|1756.58
#2023-06-27|1762.04
#2023-06-28|1767.55
#2023-06-29|1766.98
#2023-06-30|1780.24
#2023-07-03|1792.44
#2023-07-04|1794.10
#2023-07-05|1781.65
#2023-07-06|1748.49
#2023-07-07|1754.03
#2023-07-10|1756.25
#2023-07-11|1772.42
#2023-07-12|1804.49
#2023-07-13|1830.43
#2023-07-14|1835.28
#2023-07-17|1827.77
#2023-07-18|1834.70
#2023-07-19|1834.98
#2023-07-20|1829.80
#2023-07-21|1824.66
#2023-07-24|1825.94
#2023-07-25|1836.84
#2023-07-26|1835.35
#2023-07-27|1841.38
#2023-07-28|1846.56
#2023-07-31|1852.28
#2023-08-01|1837.47
#2023-08-02|1802.16
#2023-08-03|1792.09
#2023-08-04|1804.91
#2023-08-07|1803.74
#2023-08-08|1789.54
#2023-08-09|1796.66
#2023-08-10|1807.61
#2023-08-11|1791.13
#2023-08-14|1774.21
#2023-08-15|1767.61
#2023-08-16|1754.43
#2023-08-17|1742.73
#2023-08-18|1731.75
#2023-08-21|1728.72
#2023-08-22|1739.58
#2023-08-23|1750.61
#2023-08-24|1752.06
#2023-08-25|1734.70
#2023-08-28|1753.60
#2023-08-29|1770.86
#2023-08-30|1782.22
#2023-08-31|1775.55
#2023-09-01|1776.80
#2023-09-04|1783.22
#2023-09-05|1767.09
#2023-09-06|1761.16
#2023-09-07|1755.39
#2023-09-08|1753.31
#2023-09-11|1764.21
#2023-09-12|1761.60
#2023-09-13|1760.20
#2023-09-14|1777.60
#2023-09-15|1783.58
#2023-09-18|1770.96
#2023-09-19|1770.05
#2023-09-20|1773.21
#2023-09-21|1743.99
#2023-09-22|1744.07
#2023-09-25|1729.51
#2023-09-26|1715.82
#2023-09-27|1708.74
#2023-09-28|1712.18
#2023-09-29|1719.58
#2023-10-02|1698.43
#2023-10-03|1675.27
#2023-10-04|1660.56
#2023-10-05|1676.04
#2023-10-06|1685.12
#2023-10-09|1685.70
#2023-10-10|1716.04
#2023-10-11|1725.84
#2023-10-12|1726.24
#2023-10-13|1703.80
#2023-10-16|1701.71
#2023-10-17|1708.46
#2023-10-18|1692.56
#2023-10-19|1673.61
#2023-10-20|1660.00
#2023-10-23|1655.12
#2023-10-24|1657.56
#2023-10-25|1656.92
#2023-10-26|1639.89
#2023-10-27|1646.73
#2023-10-30|1651.21
#2023-10-31|1645.29
#2023-11-01|1659.24
#2023-11-02|1692.15
#2023-11-03|1717.76
#2023-11-06|1732.17
#2023-11-07|1714.42
#2023-11-08|1711.12
#2023-11-09|1722.32
#2023-11-10|1705.14
#2023-11-13|1713.60
#2023-11-14|1744.71
#2023-11-15|1768.48
#2023-11-16|1762.67
#2023-11-17|1773.47
#2023-11-20|1783.58
#2023-11-21|1784.55
#2023-11-22|1777.06
#2023-11-23|1785.10
#2023-11-24|1788.63
#2023-11-27|1783.31
#2023-11-28|1790.57
#2023-11-29|1792.75
#2023-11-30|1795.35
#2023-12-01|1798.85
#2023-12-04|1795.01
#2023-12-05|1788.54
#2023-12-06|1800.37
#2023-12-07|1798.62
#2023-12-08|1800.39
#2023-12-11|1798.86
#2023-12-12|1801.55
#2023-12-13|1806.00
#2023-12-14|1847.19
#2023-12-15|1848.38
#2023-12-18|1839.16
#2023-12-19|1851.51
#2023-12-20|1854.44
#2023-12-21|1855.65
#2023-12-22|1858.78
#2023-12-25|1858.86
#2023-12-26|1862.42
#2023-12-27|1883.53
#2023-12-28|1893.54
#2023-12-29|1891.45
#2024-01-01|1891.81
#2024-01-02|1874.39
#2024-01-03|1851.32
#2024-01-04|1859.55
#2024-01-05|1862.82
#2024-01-08|1862.27
#2024-01-09|1856.02
#2024-01-10|1857.38
#2024-01-11|1856.62
#2024-01-12|1871.50
#2024-01-15|1866.88
#2024-01-16|1843.04
#2024-01-17|1812.33
#2024-01-18|1818.34
#2024-01-19|1828.73
#2024-01-22|1838.07
#2024-01-23|1833.87
#2024-01-24|1855.73
#2024-01-25|1855.25
#2024-01-26|1859.48
#2024-01-29|1866.29
#2024-01-30|1865.50
#2024-01-31|1873.19
#2024-02-01|1865.99
#2024-02-02|1864.06
#2024-02-05|1851.60
#2024-02-06|1866.23
#2024-02-07|1869.31
#2024-02-08|1863.82
#2024-02-09|1864.57
#2024-02-12|1867.18
#2024-02-13|1856.20
#2024-02-14|1858.67
#2024-02-15|1877.51
#2024-02-16|1893.07
#2024-02-19|1895.99
#2024-02-20|1900.49
#2024-02-21|1896.12
#2024-02-22|1912.99
#2024-02-23|1917.06
#2024-02-26|1915.37
#2024-02-27|1919.65
#2024-02-28|1908.61
#2024-02-29|1912.87
#2024-03-01|1926.14
#2024-03-04|1929.51
#2024-03-05|1926.63
#2024-03-06|1940.82
#2024-03-07|1956.91
#2024-03-08|1968.48
#2024-03-11|1954.03
#2024-03-12|1962.59
#2024-03-13|1965.21
#2024-03-14|1959.68
#2024-03-15|1948.27
#2024-03-18|1954.60
#2024-03-19|1949.23
#2024-03-20|1950.15
#2024-03-21|1976.23
#2024-03-22|1969.21
#2024-03-25|1965.97
#2024-03-26|1968.77
#2024-03-27|1973.19
#2024-03-28|1974.26
#2024-03-29|1977.77
#2024-04-01|1964.94
#2024-04-02|1962.96
#2024-04-03|1964.46
#2024-04-04|1977.24
#2024-04-05|1960.48
#2024-04-08|1973.41
#2024-04-09|1977.76
#2024-04-10|1964.57
#2024-04-11|1954.18
#2024-04-12|1942.55
#2024-04-15|1930.05
#2024-04-16|1895.59
#2024-04-17|1893.86
#2024-04-18|1904.01
#2024-04-19|1890.23
#2024-04-22|1904.44
#2024-04-23|1924.79
#2024-04-24|1933.99
#2024-04-25|1920.76
#2024-04-26|1933.41
#2024-04-29|1946.01
#2024-04-30|1940.22
#2024-05-01|1934.25
#2024-05-02|1948.34
#2024-05-03|1968.43
#2024-05-06|1976.98
#2024-05-07|1989.81
#2024-05-08|1980.02
#2024-05-09|1984.42
#2024-05-10|1995.83
#2024-05-13|2002.02
#2024-05-14|2006.78
#2024-05-15|2020.05
#2024-05-16|2030.62
#2024-05-17|2033.00
#2024-05-20|2037.77
#2024-05-21|2030.34
#2024-05-22|2020.50
#2024-05-23|2018.08
#2024-05-24|2012.44
#2024-05-27|2026.29
#2024-05-28|2022.14
#2024-05-29|1989.74
#2024-05-30|1991.16
#2024-05-31|1999.20
#2024-06-03|2018.47
#2024-06-04|2005.17
#2024-06-05|2008.39
#2024-06-06|2023.68
#2024-06-07|2012.39
#2024-06-10|2005.67
#2024-06-11|1990.63
#2024-06-12|2013.32
#2024-06-13|1992.43
#2024-06-14|1978.63
#2024-06-17|1971.65
#2024-06-18|1987.02
#2024-06-19|1995.66
#2024-06-20|1999.69
#2024-06-21|1984.34
#2024-06-24|1995.53
#2024-06-25|1998.90
#2024-06-26|1992.73
#2024-06-27|1990.22
#2024-06-28|1992.67
#2024-07-01|1994.82
#2024-07-02|1994.37
#2024-07-03|2018.33
#2024-07-04|2035.93
#2024-07-05|2033.24
#2024-07-08|2033.59
#2024-07-09|2028.61
#2024-07-10|2040.36
#2024-07-11|2070.32
#2024-07-12|2079.64
#2024-07-15|2070.11
#2024-07-16|2063.40
#2024-07-17|2067.69
#2024-07-18|2054.08
#2024-07-19|2032.38
#2024-07-22|2033.02
#2024-07-23|2035.50
#2024-07-24|2032.45
#2024-07-25|2007.66
#2024-07-26|2014.52
#2024-07-29|2019.01
#2024-07-30|2017.45
#2024-07-31|2050.81
#2024-08-01|2027.09
#2024-08-02|1978.98
#2024-08-05|1901.79
#2024-08-06|1932.87
#2024-08-07|1957.88
#2024-08-08|1954.05
#2024-08-09|1976.57
#2024-08-12|1977.53
#2024-08-13|1998.66
#2024-08-14|2018.64
#2024-08-15|2023.92
#2024-08-16|2051.39
#2024-08-19|2069.27
#2024-08-20|2077.23
#2024-08-21|2079.05
#2024-08-22|2079.98
#2024-08-23|2097.90
#2024-08-26|2103.23
#2024-08-27|2104.40
#2024-08-28|2103.26
#2024-08-29|2101.16
#2024-08-30|2108.58
#2024-09-02|2103.09
#2024-09-03|2091.22
#2024-09-04|2066.66
#2024-09-05|2061.96
#2024-09-06|2055.47
#2024-09-09|2046.94
#2024-09-10|2039.87
#2024-09-11|2034.91
#2024-09-12|2064.60
#2024-09-13|2083.29
#2024-09-16|2089.18
#2024-09-17|2090.15
#2024-09-18|2084.23
#2024-09-19|2112.46
#2024-09-20|2104.45
#2024-09-23|2111.72
#2024-09-24|2130.87
#2024-09-25|2131.13
#2024-09-26|2165.50
#2024-09-27|2189.70
#2024-09-30|2164.87
#2024-10-01|2157.81
#2024-10-02|2151.77
#2024-10-03|2135.91
#2024-10-04|2136.30
#2024-10-07|2147.71
#2024-10-08|2115.77
#2024-10-09|2116.54
#2024-10-10|2120.13
#2024-10-11|2126.83
#2024-10-14|2127.47
#2024-10-15|2119.69
#2024-10-16|2107.88
#2024-10-17|2107.91
#2024-10-18|2123.13
#2024-10-21|2108.40
#2024-10-22|2093.89
#2024-10-23|2079.94
#2024-10-24|2080.37
#2024-10-25|2079.47
#2024-10-28|2085.49
#2024-10-29|2080.85
#2024-10-30|2074.07
#2024-10-31|2057.80
#2024-11-01|2059.27
#2024-11-04|2067.61
#2024-11-05|2077.99
#2024-11-06|2059.51
#2024-11-07|2085.80
#2024-11-08|2074.50
#2024-11-11|2065.24
#2024-11-12|2033.40
#2024-11-13|2018.62
#2024-11-14|2017.99
#2024-11-15|2012.50
#2024-11-18|2015.75
#2024-11-19|2024.58
#2024-11-20|2012.06
#2024-11-21|2015.18
#2024-11-22|2019.58
#2024-11-25|2033.50
#2024-11-26|2022.44
#2024-11-27|2032.81
#2024-11-28|2033.83
#2024-11-29|2042.76
#2024-12-02|2047.34
#2024-12-03|2069.69
#2024-12-04|2069.05
#2024-12-05|2077.89
#2024-12-06|2075.73
#2024-12-09|2081.95
#2024-12-10|2065.19
#2024-12-11|2065.69
#2024-12-12|2067.22
#2024-12-13|2051.50
#2024-12-16|2045.97
#2024-12-17|2035.95
#2024-12-18|2029.30
#2024-12-19|1988.85
#2024-12-20|1980.21
#2024-12-23|1990.31
#2024-12-24|1994.42
#2024-12-25|1996.15
#2024-12-26|1998.60
#2024-12-27|2011.73
#2024-12-30|2000.43
#2024-12-31|2001.36
#2025-01-01|2001.90
#2025-01-02|1999.78
#2025-01-03|1999.30
#2025-01-06|2013.96
#2025-01-07|2018.28
#2025-01-08|2003.03
#2025-01-09|1999.29
#2025-01-10|1978.29
#2025-01-13|1957.68
#2025-01-14|1968.73
#2025-01-15|1987.90
#2025-01-16|2003.80
#2025-01-17|2009.12
#2025-01-20|2030.69
#2025-01-21|2037.66
#2025-01-22|2044.24
#2025-01-23|2047.71
#2025-01-24|2064.67
#2025-01-27|2063.29
#2025-01-28|2057.42
#2025-01-29|2066.84
#2025-01-30|2082.62
#2025-01-31|2076.78
#2025-02-03|2037.30
#2025-02-04|2060.38
#2025-02-05|2080.93
#2025-02-06|2092.64
#2025-02-07|2088.37
#2025-02-10|2090.40
#2025-02-11|2089.41
#2025-02-12|2091.83
#2025-02-13|2117.61
#2025-02-14|2131.47
#2025-02-17|2139.85
#2025-02-18|2146.70
#2025-02-19|2132.92
#2025-02-20|2132.27
#2025-02-21|2139.81
#2025-02-24|2135.01
#2025-02-25|2128.54
#2025-02-26|2143.10
#2025-02-27|2125.74
#2025-02-28|2100.75
#2025-03-03|2122.57
#2025-03-04|2101.20
#2025-03-05|2145.54
#2025-03-06|2165.84
#2025-03-07|2157.81
#2025-03-10|2132.47
#2025-03-11|2114.45
#2025-03-12|2124.79
#2025-03-13|2114.99
#2025-03-14|2136.91
#2025-03-17|2162.69
#2025-03-18|2178.26
#2025-03-19|2176.70
#2025-03-20|2172.83
#2025-03-21|2159.03
#2025-03-24|2156.65
#2025-03-25|2163.08
#2025-03-26|2156.69
#2025-03-27|2153.35
#2025-03-28|2139.38
#2025-03-31|2098.88
#2025-04-01|2118.36
#2025-04-02|2119.54
#2025-04-03|2074.44
#2025-04-04|2020.13
#2025-04-07|1892.09
#2025-04-08|1931.79
#2025-04-09|1907.43
#2025-04-10|1999.43
#2025-04-11|2016.87
#2025-04-14|2059.24
#2025-04-15|2083.79
#2025-04-16|2079.43
#2025-04-17|2088.68
#2025-04-18|2093.82
#2025-04-21|2105.79
#2025-04-22|2111.84
#2025-04-23|2135.25
#2025-04-24|2141.98
#2025-04-25|2147.91
#2025-04-28|2165.21
#2025-04-29|2173.17
#2025-04-30|2184.54
#2025-05-01|2172.30
#2025-05-02|2216.66
#2025-05-05|2220.36
#2025-05-06|2220.14
#2025-05-07|2219.89
#2025-05-08|2208.71
#2025-05-09|2221.68
#2025-05-12|2226.32
#2025-05-13|2236.76
#2025-05-14|2252.40
#2025-05-15|2254.80
#2025-05-16|2257.85
#2025-05-19|2269.30
#2025-05-20|2278.44
#2025-05-21|2291.74
#2025-05-22|2271.43
#2025-05-23|2281.19
#2025-05-26|2298.43
#2025-05-27|2295.28
#2025-05-28|2284.14
#2025-05-29|2298.78
#2025-05-30|2293.72
#2025-06-02|2301.60
#2025-06-03|2298.16
#2025-06-04|2318.84
#2025-06-05|2323.81
#2025-06-06|2318.92
#2025-06-09|2330.04
#2025-06-10|2336.82
#2025-06-11|2345.24
#2025-06-12|2350.42
#2025-06-13|2325.45
#2025-06-16|2343.42
#2025-06-17|2326.82
#2025-06-18|2323.29
#2025-06-19|2295.74
#2025-06-20|2303.79
#2025-06-23|2297.38
#2025-06-24|2343.11
#2025-06-25|2337.42
#2025-06-26|2359.94
#2025-06-27|2375.87
#2025-06-30|2376.04
#2025-07-01|2381.86
#2025-07-02|2382.65
#2025-07-03|2390.26
#2025-07-04|2385.38
#2025-07-07|2374.82
#2025-07-08|2374.07
#2025-07-09|2384.64
#2025-07-10|2389.07
#2025-07-11|2378.53
#2025-07-14|2377.73
#2025-07-15|2371.84
#2025-07-16|2364.44
#2025-07-17|2378.55
#2025-07-18|2388.82
#2025-07-21|2397.08
#2025-07-22|2396.60
#2025-07-23|2432.44
#2025-07-24|2444.56
#2025-07-25|2424.41
#2025-07-28|2408.58
#2025-07-29|2396.36
#2025-07-30|2390.66
#2025-07-31|2372.74
#2025-08-01|2359.32
#2025-08-04|2373.63
#2025-08-05|2387.45
#2025-08-06|2399.87
#2025-08-07|2418.79
#2025-08-08|2423.42
#2025-08-11|2418.79
#2025-08-12|2433.48
#2025-08-13|2462.78
#2025-08-14|2454.28
#2025-08-15|2467.72
#2025-08-18|2463.98
#2025-08-19|2467.58
#2025-08-20|2462.42
#2025-08-21|2455.92
#2025-08-22|2481.02
#2025-08-25|2483.30
#2025-08-26|2462.14
#2025-08-27|2455.78
#2025-08-28|2463.99
#2025-08-29|2459.32
#2025-09-01|2463.44
#2025-09-02|2442.64
#2025-09-03|2444.81
#2025-09-04|2449.18
#2025-09-05|2475.82
#2025-09-08|2488.28
#2025-09-09|2495.26
#2025-09-10|2505.22
#2025-09-11|2513.78
#2025-09-12|2521.79
#2025-09-15|2532.21
#2025-09-16|2540.06
#2025-09-17|2540.36
#2025-09-18|2535.65
#2025-09-19|2531.51
#2025-09-22|2535.68
#2025-09-23|2540.41
#2025-09-24|2530.16
#2025-09-25|2511.42
#2025-09-26|2509.02
#2025-09-29|2524.72
#2025-09-30|2539.97
#2025-10-01|2550.71
#2025-10-02|2560.29
#2025-10-03|2580.21
#2025-10-06|2583.58
#2025-10-07|2574.62
#2025-10-08|2573.89
#2025-10-09|2568.70
#2025-10-10|2540.72
#2025-10-13|2534.18
#2025-10-14|2519.53
#2025-10-15|2555.05
#2025-10-16|2576.17
#2025-10-17|2548.63
#2025-10-20|2584.23
#2025-10-21|2575.90
#2025-10-22|2575.63
#2025-10-23|2577.73
#2025-10-24|2587.17
#2025-10-27|2609.58
#2025-10-28|2605.72
#2025-10-29|2610.09
#2025-10-30|2592.09
#2025-10-31|2584.96
#2025-11-03|2589.32
#2025-11-04|2567.38
#2025-11-05|2556.69
#2025-11-06|2568.74
#2025-11-07|2557.60
#2025-11-10|2584.61
#2025-11-11|2604.65
#2025-11-12|2623.10
#2025-11-13|2622.94
#2025-11-14|2592.29
#2025-11-17|2581.08
#2025-11-18|2531.73
#2025-11-19|2524.62
#2025-11-20|2536.01
#2025-11-21|2510.15
#2025-11-24|2524.76
#2025-11-25|2545.93
#2025-11-26|2582.13
#2025-11-27|2587.55
#2025-11-28|2594.93
#2025-12-01|2589.81
#2025-12-02|2589.73
#2025-12-03|2597.81
#2025-12-04|2619.01
#2025-12-05|2613.92
#2025-12-08|2610.35
#2025-12-09|2603.25
#2025-12-10|2609.97
#2025-12-11|2626.08
#2025-12-12|2634.53
#2025-12-15|2638.23
#2025-12-16|2612.86
#2025-12-17|2611.41
#2025-12-18|2618.20
#2025-12-19|2627.73
#2025-12-22|2647.70
#2025-12-23|2660.82
#2025-12-24|2663.82
#2025-12-25|2664.54
#2025-12-26|2666.14
#2025-12-29|2668.90
#2025-12-30|2671.59
#2025-12-31|2667.03
#2026-01-01|2667.73
#2026-01-02|2690.90
#2026-01-05|2719.30
#2026-01-06|2742.53
#2026-01-07|2733.26
#2026-01-08|2719.28
#2026-01-09|2728.55
#2026-01-12|2744.42
#2026-01-13|2752.11
#2026-01-14|2768.88
#2026-01-15|2772.71
#2026-01-16|2775.63
#2026-01-19|2768.11
#2026-01-20|2758.42
#2026-01-21|2751.43
#2026-01-22|2780.13
#2026-01-23|2790.94
#2026-01-26|2815.74
#2026-01-27|2844.08
#2026-01-28|2849.23
#2026-01-29|2846.13
#2026-01-30|2825.63
#2026-02-02|2795.93
#2026-02-03|2842.73
#2026-02-04|2841.41
#2026-02-05|2808.80
#2026-02-06|2826.89
#2026-02-09|2886.77
#2026-02-10|2910.44
#2026-02-11|2917.19
#2026-02-12|2920.19
#2026-02-13|2897.38
#2026-02-16|2896.94
#2026-02-17|2890.74
#2026-02-18|2916.96
#2026-02-19|2914.08
#2026-02-20|2923.91
#2026-02-23|2928.64
#2026-02-24|2929.92
#2026-02-25|2958.51
#2026-02-26|2970.50
#2026-02-27|2976.37
#2026-03-02|2921.28
#2026-03-03|2821.43
#2026-03-04|2790.82
#2026-03-05|2797.93
#2026-03-06|2783.51
#2026-03-09|2727.39
#2026-03-10|2797.63
#2026-03-11|2791.59
#2026-03-12|2756.12
#2026-03-13|2720.35
#2026-03-16|2736.19
#2026-03-17|2761.47
#2026-03-18|2773.41
#2026-03-19|2708.39
#2026-03-20|2679.23
#2026-03-23|2648.88
#2026-03-24|2675.02
#2026-03-25|2722.10
#2026-03-26|2687.78
#2026-03-27|2667.72
#2026-03-30|2645.66
#2026-03-31|2646.97
#2026-04-01|2747.72
#2026-04-02|2714.82
#2026-04-03|2723.32
#2026-04-06|2728.39
#2026-04-07|2729.53
#2026-04-08|2856.96
#2026-04-09|2841.83
#2026-04-10|2864.93