Table Data - NASDAQ UK Mid Cap Net Total Return Index
| Title | NASDAQ UK Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGBMCN |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:45 PM CDT |
| Notes | For more information about this series, see: NQGBMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 463.57 |
| 2001-04-02 | 461.75 |
| 2001-04-03 | 449.68 |
| 2001-04-04 | 451.76 |
| 2001-04-05 | 458.34 |
| 2001-04-06 | 455.91 |
| 2001-04-09 | 458.08 |
| 2001-04-10 | 465.87 |
| 2001-04-11 | 468.17 |
| 2001-04-12 | 469.64 |
| 2001-04-13 | . |
| 2001-04-16 | 467.76 |
| 2001-04-17 | 464.21 |
| 2001-04-18 | 482.08 |
| 2001-04-19 | 489.62 |
| 2001-04-20 | 494.21 |
| 2001-04-23 | 487.51 |
| 2001-04-24 | 480.22 |
| 2001-04-25 | 477.29 |
| 2001-04-26 | 483.30 |
| 2001-04-27 | 492.03 |
| 2001-04-30 | 499.55 |
| 2001-05-01 | 496.32 |
| 2001-05-02 | 500.91 |
| 2001-05-03 | 493.46 |
| 2001-05-04 | 494.26 |
| 2001-05-07 | 494.93 |
| 2001-05-08 | 496.85 |
| 2001-05-09 | 486.56 |
| 2001-05-10 | 483.80 |
| 2001-05-11 | 476.87 |
| 2001-05-14 | 469.53 |
| 2001-05-15 | 477.49 |
| 2001-05-16 | 481.35 |
| 2001-05-17 | 489.20 |
| 2001-05-18 | 490.72 |
| 2001-05-21 | 498.47 |
| 2001-05-22 | 506.55 |
| 2001-05-23 | 497.36 |
| 2001-05-24 | 490.27 |
| 2001-05-25 | 491.15 |
| 2001-05-28 | . |
| 2001-05-29 | 486.92 |
| 2001-05-30 | 482.02 |
| 2001-05-31 | 486.51 |
| 2001-06-01 | 485.58 |
| 2001-06-04 | 491.54 |
| 2001-06-05 | 492.37 |
| 2001-06-06 | 486.46 |
| 2001-06-07 | 479.72 |
| 2001-06-08 | 477.23 |
| 2001-06-11 | 467.56 |
| 2001-06-12 | 462.16 |
| 2001-06-13 | 465.37 |
| 2001-06-14 | 460.24 |
| 2001-06-15 | 457.54 |
| 2001-06-18 | 456.03 |
| 2001-06-19 | 454.34 |
| 2001-06-20 | 448.72 |
| 2001-06-21 | 455.41 |
| 2001-06-22 | 456.18 |
| 2001-06-25 | 457.41 |
| 2001-06-26 | 450.51 |
| 2001-06-27 | 452.22 |
| 2001-06-28 | 454.76 |
| 2001-06-29 | 456.95 |
| 2001-07-02 | 463.50 |
| 2001-07-03 | 456.00 |
| 2001-07-04 | . |
| 2001-07-05 | 438.20 |
| 2001-07-06 | 435.96 |
| 2001-07-09 | 436.59 |
| 2001-07-10 | 439.13 |
| 2001-07-11 | 434.67 |
| 2001-07-12 | 437.83 |
| 2001-07-13 | 437.00 |
| 2001-07-16 | 432.61 |
| 2001-07-17 | 429.87 |
| 2001-07-18 | 433.83 |
| 2001-07-19 | 431.01 |
| 2001-07-20 | 432.21 |
| 2001-07-23 | 430.67 |
| 2001-07-24 | 425.64 |
| 2001-07-25 | 422.95 |
| 2001-07-26 | 422.58 |
| 2001-07-27 | 428.76 |
| 2001-07-30 | 435.18 |
| 2001-07-31 | 438.84 |
| 2001-08-01 | 446.63 |
| 2001-08-02 | 450.72 |
| 2001-08-03 | 445.04 |
| 2001-08-06 | 439.98 |
| 2001-08-07 | 438.93 |
| 2001-08-08 | 430.96 |
| 2001-08-09 | 428.48 |
| 2001-08-10 | 430.91 |
| 2001-08-13 | 428.53 |
| 2001-08-14 | 431.37 |
| 2001-08-15 | 434.20 |
| 2001-08-16 | 432.18 |
| 2001-08-17 | 430.77 |
| 2001-08-20 | 432.79 |
| 2001-08-21 | 435.27 |
| 2001-08-22 | 435.12 |
| 2001-08-23 | 434.35 |
| 2001-08-24 | 440.30 |
| 2001-08-27 | 439.25 |
| 2001-08-28 | 438.15 |
| 2001-08-29 | 437.66 |
| 2001-08-30 | 430.38 |
| 2001-08-31 | 430.81 |
| 2001-09-03 | . |
| 2001-09-04 | 434.39 |
| 2001-09-05 | 430.60 |
| 2001-09-06 | 422.08 |
| 2001-09-07 | 417.84 |
| 2001-09-10 | 411.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 376.47 |
| 2001-09-18 | 365.24 |
| 2001-09-19 | 360.58 |
| 2001-09-20 | 350.00 |
| 2001-09-21 | 340.22 |
| 2001-09-24 | 352.75 |
| 2001-09-25 | 360.21 |
| 2001-09-26 | 361.71 |
| 2001-09-27 | 359.41 |
| 2001-09-28 | 367.16 |
| 2001-10-01 | 363.46 |
| 2001-10-02 | 359.53 |
| 2001-10-03 | 368.01 |
| 2001-10-04 | 380.05 |
| 2001-10-05 | 382.68 |
| 2001-10-08 | 381.61 |
| 2001-10-09 | 380.01 |
| 2001-10-10 | 383.44 |
| 2001-10-11 | 388.28 |
| 2001-10-12 | 388.99 |
| 2001-10-15 | 383.61 |
| 2001-10-16 | 387.32 |
| 2001-10-17 | 396.90 |
| 2001-10-18 | 386.03 |
| 2001-10-19 | 377.83 |
| 2001-10-22 | 377.25 |
| 2001-10-23 | 384.95 |
| 2001-10-24 | 388.47 |
| 2001-10-25 | 390.46 |
| 2001-10-26 | 400.57 |
| 2001-10-29 | 397.30 |
| 2001-10-30 | 391.08 |
| 2001-10-31 | 395.20 |
| 2001-11-01 | 399.05 |
| 2001-11-02 | 404.89 |
| 2001-11-05 | 411.03 |
| 2001-11-06 | 412.16 |
| 2001-11-07 | 416.83 |
| 2001-11-08 | 424.73 |
| 2001-11-09 | 425.21 |
| 2001-11-12 | 418.32 |
| 2001-11-13 | 424.56 |
| 2001-11-14 | 431.53 |
| 2001-11-15 | 433.93 |
| 2001-11-16 | 433.30 |
| 2001-11-19 | 432.45 |
| 2001-11-20 | 426.47 |
| 2001-11-21 | 423.34 |
| 2001-11-22 | . |
| 2001-11-23 | 422.29 |
| 2001-11-26 | 427.15 |
| 2001-11-27 | 423.91 |
| 2001-11-28 | 418.76 |
| 2001-11-29 | 417.64 |
| 2001-11-30 | 421.20 |
| 2001-12-03 | 417.92 |
| 2001-12-04 | 419.49 |
| 2001-12-05 | 432.51 |
| 2001-12-06 | 438.80 |
| 2001-12-07 | 434.53 |
| 2001-12-10 | 429.67 |
| 2001-12-11 | 426.31 |
| 2001-12-12 | 424.90 |
| 2001-12-13 | 415.44 |
| 2001-12-14 | 416.42 |
| 2001-12-17 | 424.18 |
| 2001-12-18 | 427.54 |
| 2001-12-19 | 423.47 |
| 2001-12-20 | 419.79 |
| 2001-12-21 | 420.07 |
| 2001-12-24 | 422.30 |
| 2001-12-25 | . |
| 2001-12-26 | 425.27 |
| 2001-12-27 | 429.26 |
| 2001-12-28 | 431.79 |
| 2001-12-31 | 433.29 |
| 2002-01-01 | . |
| 2002-01-02 | 431.23 |
| 2002-01-03 | 439.66 |
| 2002-01-04 | 446.73 |
| 2002-01-07 | 445.56 |
| 2002-01-08 | 441.57 |
| 2002-01-09 | 440.62 |
| 2002-01-10 | 437.06 |
| 2002-01-11 | 438.22 |
| 2002-01-14 | 435.42 |
| 2002-01-15 | 434.72 |
| 2002-01-16 | 426.52 |
| 2002-01-17 | 429.31 |
| 2002-01-18 | 426.46 |
| 2002-01-21 | . |
| 2002-01-22 | 422.93 |
| 2002-01-23 | 422.24 |
| 2002-01-24 | 425.31 |
| 2002-01-25 | 417.75 |
| 2002-01-28 | 417.05 |
| 2002-01-29 | 413.25 |
| 2002-01-30 | 410.83 |
| 2002-01-31 | 416.70 |
| 2002-02-01 | 417.60 |
| 2002-02-04 | 414.46 |
| 2002-02-05 | 409.10 |
| 2002-02-06 | 405.47 |
| 2002-02-07 | 408.13 |
| 2002-02-08 | 410.71 |
| 2002-02-11 | 414.23 |
| 2002-02-12 | 418.86 |
| 2002-02-13 | 418.82 |
| 2002-02-14 | 420.12 |
| 2002-02-15 | 422.00 |
| 2002-02-18 | . |
| 2002-02-19 | 412.15 |
| 2002-02-20 | 407.30 |
| 2002-02-21 | 408.52 |
| 2002-02-22 | 405.62 |
| 2002-02-25 | 411.74 |
| 2002-02-26 | 414.59 |
| 2002-02-27 | 418.56 |
| 2002-02-28 | 417.40 |
| 2002-03-01 | 422.88 |
| 2002-03-04 | 433.93 |
| 2002-03-05 | 431.09 |
| 2002-03-06 | 431.94 |
| 2002-03-07 | 439.77 |
| 2002-03-08 | 438.67 |
| 2002-03-11 | 438.23 |
| 2002-03-12 | 434.02 |
| 2002-03-13 | 435.20 |
| 2002-03-14 | 437.49 |
| 2002-03-15 | 442.04 |
| 2002-03-18 | 445.93 |
| 2002-03-19 | 446.41 |
| 2002-03-20 | 446.67 |
| 2002-03-21 | 448.22 |
| 2002-03-22 | 448.00 |
| 2002-03-25 | 444.19 |
| 2002-03-26 | 448.05 |
| 2002-03-27 | 449.78 |
| 2002-03-28 | 453.22 |
| 2002-03-29 | . |
| 2002-04-01 | 457.82 |
| 2002-04-02 | 457.19 |
| 2002-04-03 | 453.75 |
| 2002-04-04 | 452.30 |
| 2002-04-05 | 454.52 |
| 2002-04-08 | 448.55 |
| 2002-04-09 | 451.21 |
| 2002-04-10 | 455.62 |
| 2002-04-11 | 451.71 |
| 2002-04-12 | 453.77 |
| 2002-04-15 | 454.81 |
| 2002-04-16 | 458.81 |
| 2002-04-17 | 462.76 |
| 2002-04-18 | 459.49 |
| 2002-04-19 | 461.82 |
| 2002-04-22 | 461.99 |
| 2002-04-23 | 460.53 |
| 2002-04-24 | 460.22 |
| 2002-04-25 | 456.89 |
| 2002-04-26 | 454.44 |
| 2002-04-29 | 454.89 |
| 2002-04-30 | 456.03 |
| 2002-05-01 | 459.34 |
| 2002-05-02 | 464.26 |
| 2002-05-03 | 465.52 |
| 2002-05-06 | 464.65 |
| 2002-05-07 | 460.19 |
| 2002-05-08 | 467.08 |
| 2002-05-09 | 463.02 |
| 2002-05-10 | 462.02 |
| 2002-05-13 | 462.20 |
| 2002-05-14 | 459.54 |
| 2002-05-15 | 462.15 |
| 2002-05-16 | 462.09 |
| 2002-05-17 | 462.92 |
| 2002-05-20 | 461.82 |
| 2002-05-21 | 459.46 |
| 2002-05-22 | 455.68 |
| 2002-05-23 | 453.82 |
| 2002-05-24 | 456.84 |
| 2002-05-27 | . |
| 2002-05-28 | 454.56 |
| 2002-05-29 | 452.40 |
| 2002-05-30 | 450.18 |
| 2002-05-31 | 455.02 |
| 2002-06-03 | 453.84 |
| 2002-06-04 | 454.11 |
| 2002-06-05 | 445.11 |
| 2002-06-06 | 445.58 |
| 2002-06-07 | 443.15 |
| 2002-06-10 | 444.30 |
| 2002-06-11 | 446.50 |
| 2002-06-12 | 442.07 |
| 2002-06-13 | 437.58 |
| 2002-06-14 | 425.82 |
| 2002-06-17 | 431.79 |
| 2002-06-18 | 430.86 |
| 2002-06-19 | 426.74 |
| 2002-06-20 | 420.10 |
| 2002-06-21 | 423.66 |
| 2002-06-24 | 419.74 |
| 2002-06-25 | 422.69 |
| 2002-06-26 | 420.55 |
| 2002-06-27 | 420.50 |
| 2002-06-28 | 428.85 |
| 2002-07-01 | 431.51 |
| 2002-07-02 | 422.79 |
| 2002-07-03 | 411.12 |
| 2002-07-04 | . |
| 2002-07-05 | 423.24 |
| 2002-07-08 | 424.85 |
| 2002-07-09 | 421.58 |
| 2002-07-10 | 411.94 |
| 2002-07-11 | 398.59 |
| 2002-07-12 | 399.53 |
| 2002-07-15 | 386.69 |
| 2002-07-16 | 386.99 |
| 2002-07-17 | 397.67 |
| 2002-07-18 | 409.39 |
| 2002-07-19 | 399.91 |
| 2002-07-22 | 386.47 |
| 2002-07-23 | 379.83 |
| 2002-07-24 | 371.96 |
| 2002-07-25 | 382.48 |
| 2002-07-26 | 376.28 |
| 2002-07-29 | 388.16 |
| 2002-07-30 | 391.39 |
| 2002-07-31 | 394.79 |
| 2002-08-01 | 379.53 |
| 2002-08-02 | 379.16 |
| 2002-08-05 | 366.85 |
| 2002-08-06 | 368.55 |
| 2002-08-07 | 368.74 |
| 2002-08-08 | 375.67 |
| 2002-08-09 | 380.30 |
| 2002-08-12 | 376.54 |
| 2002-08-13 | 379.33 |
| 2002-08-14 | 378.68 |
| 2002-08-15 | 384.40 |
| 2002-08-16 | 384.15 |
| 2002-08-19 | 392.65 |
| 2002-08-20 | 390.35 |
| 2002-08-21 | 394.03 |
| 2002-08-22 | 399.98 |
| 2002-08-23 | 398.71 |
| 2002-08-26 | 399.66 |
| 2002-08-27 | 404.61 |
| 2002-08-28 | 393.70 |
| 2002-08-29 | 390.89 |
| 2002-08-30 | 389.84 |
| 2002-09-02 | . |
| 2002-09-03 | 380.70 |
| 2002-09-04 | 379.65 |
| 2002-09-05 | 373.81 |
| 2002-09-06 | 379.16 |
| 2002-09-09 | 376.06 |
| 2002-09-10 | 385.50 |
| 2002-09-11 | 387.28 |
| 2002-09-12 | 380.64 |
| 2002-09-13 | 377.23 |
| 2002-09-16 | 373.79 |
| 2002-09-17 | 369.16 |
| 2002-09-18 | 360.99 |
| 2002-09-19 | 356.39 |
| 2002-09-20 | 358.69 |
| 2002-09-23 | 351.13 |
| 2002-09-24 | 342.36 |
| 2002-09-25 | 348.33 |
| 2002-09-26 | 358.11 |
| 2002-09-27 | 360.88 |
| 2002-09-30 | 353.11 |
| 2002-10-01 | 354.12 |
| 2002-10-02 | 353.62 |
| 2002-10-03 | 351.15 |
| 2002-10-04 | 345.55 |
| 2002-10-07 | 342.71 |
| 2002-10-08 | 339.52 |
| 2002-10-09 | 337.16 |
| 2002-10-10 | 335.06 |
| 2002-10-11 | 349.19 |
| 2002-10-14 | 345.41 |
| 2002-10-15 | 359.46 |
| 2002-10-16 | 356.59 |
| 2002-10-17 | 366.57 |
| 2002-10-18 | 366.17 |
| 2002-10-21 | 368.54 |
| 2002-10-22 | 368.35 |
| 2002-10-23 | 364.79 |
| 2002-10-24 | 370.85 |
| 2002-10-25 | 368.61 |
| 2002-10-28 | 374.83 |
| 2002-10-29 | 363.39 |
| 2002-10-30 | 367.97 |
| 2002-10-31 | 370.32 |
| 2002-11-01 | 367.28 |
| 2002-11-04 | 379.66 |
| 2002-11-05 | 379.94 |
| 2002-11-06 | 380.65 |
| 2002-11-07 | 382.28 |
| 2002-11-08 | 379.74 |
| 2002-11-11 | 373.65 |
| 2002-11-12 | 377.89 |
| 2002-11-13 | 368.27 |
| 2002-11-14 | 366.17 |
| 2002-11-15 | 367.76 |
| 2002-11-18 | 372.25 |
| 2002-11-19 | 369.32 |
| 2002-11-20 | 366.69 |
| 2002-11-21 | 376.23 |
| 2002-11-22 | 381.05 |
| 2002-11-25 | 372.64 |
| 2002-11-26 | 366.50 |
| 2002-11-27 | 367.32 |
| 2002-11-28 | . |
| 2002-11-29 | 380.14 |
| 2002-12-02 | 380.49 |
| 2002-12-03 | 375.27 |
| 2002-12-04 | 373.31 |
| 2002-12-05 | 372.60 |
| 2002-12-06 | 371.18 |
| 2002-12-09 | 361.49 |
| 2002-12-10 | 357.88 |
| 2002-12-11 | 362.21 |
| 2002-12-12 | 359.39 |
| 2002-12-13 | 357.99 |
| 2002-12-16 | 363.97 |
| 2002-12-17 | 360.06 |
| 2002-12-18 | 355.65 |
| 2002-12-19 | 356.32 |
| 2002-12-20 | 359.74 |
| 2002-12-23 | 357.84 |
| 2002-12-24 | 358.59 |
| 2002-12-25 | . |
| 2002-12-26 | 358.35 |
| 2002-12-27 | 351.81 |
| 2002-12-30 | 359.17 |
| 2002-12-31 | 363.85 |
| 2003-01-01 | . |
| 2003-01-02 | 366.75 |
| 2003-01-03 | 367.05 |
| 2003-01-06 | 368.70 |
| 2003-01-07 | 364.30 |
| 2003-01-08 | 357.54 |
| 2003-01-09 | 359.52 |
| 2003-01-10 | 363.29 |
| 2003-01-13 | 361.88 |
| 2003-01-14 | 364.12 |
| 2003-01-15 | 358.74 |
| 2003-01-16 | 359.14 |
| 2003-01-17 | 356.66 |
| 2003-01-20 | . |
| 2003-01-21 | 351.15 |
| 2003-01-22 | 347.76 |
| 2003-01-23 | 346.41 |
| 2003-01-24 | 346.48 |
| 2003-01-27 | 335.59 |
| 2003-01-28 | 334.80 |
| 2003-01-29 | 331.51 |
| 2003-01-30 | 340.69 |
| 2003-01-31 | 337.29 |
| 2003-02-03 | 346.32 |
| 2003-02-04 | 341.19 |
| 2003-02-05 | 344.87 |
| 2003-02-06 | 339.09 |
| 2003-02-07 | 337.67 |
| 2003-02-10 | 335.07 |
| 2003-02-11 | 336.64 |
| 2003-02-12 | 330.37 |
| 2003-02-13 | 328.12 |
| 2003-02-14 | 323.62 |
| 2003-02-17 | . |
| 2003-02-18 | 330.05 |
| 2003-02-19 | 328.97 |
| 2003-02-20 | 328.44 |
| 2003-02-21 | 329.80 |
| 2003-02-24 | 327.97 |
| 2003-02-25 | 316.29 |
| 2003-02-26 | 316.27 |
| 2003-02-27 | 313.96 |
| 2003-02-28 | 321.59 |
| 2003-03-03 | 327.12 |
| 2003-03-04 | 321.59 |
| 2003-03-05 | 319.55 |
| 2003-03-06 | 319.10 |
| 2003-03-07 | 313.36 |
| 2003-03-10 | 310.34 |
| 2003-03-11 | 312.74 |
| 2003-03-12 | 304.41 |
| 2003-03-13 | 313.18 |
| 2003-03-14 | 316.80 |
| 2003-03-17 | 323.45 |
| 2003-03-18 | 326.45 |
| 2003-03-19 | 328.58 |
| 2003-03-20 | 328.44 |
| 2003-03-21 | 335.14 |
| 2003-03-24 | 327.43 |
| 2003-03-25 | 328.33 |
| 2003-03-26 | 329.36 |
| 2003-03-27 | 326.68 |
| 2003-03-28 | 325.80 |
| 2003-03-31 | 319.67 |
| 2003-04-01 | 321.36 |
| 2003-04-02 | 328.81 |
| 2003-04-03 | 328.92 |
| 2003-04-04 | 329.37 |
| 2003-04-07 | 337.66 |
| 2003-04-08 | 332.85 |
| 2003-04-09 | 332.56 |
| 2003-04-10 | 335.90 |
| 2003-04-11 | 337.08 |
| 2003-04-14 | 339.62 |
| 2003-04-15 | 342.76 |
| 2003-04-16 | 342.89 |
| 2003-04-17 | 345.00 |
| 2003-04-18 | . |
| 2003-04-21 | 341.97 |
| 2003-04-22 | 345.84 |
| 2003-04-23 | 353.04 |
| 2003-04-24 | 353.91 |
| 2003-04-25 | 349.54 |
| 2003-04-28 | 352.18 |
| 2003-04-29 | 354.86 |
| 2003-04-30 | 359.18 |
| 2003-05-01 | 359.07 |
| 2003-05-02 | 363.30 |
| 2003-05-05 | 364.24 |
| 2003-05-06 | 375.47 |
| 2003-05-07 | 373.39 |
| 2003-05-08 | 367.19 |
| 2003-05-09 | 371.43 |
| 2003-05-12 | 374.54 |
| 2003-05-13 | 377.93 |
| 2003-05-14 | 380.73 |
| 2003-05-15 | 386.91 |
| 2003-05-16 | 393.58 |
| 2003-05-19 | 387.35 |
| 2003-05-20 | 389.80 |
| 2003-05-21 | 387.37 |
| 2003-05-22 | 389.62 |
| 2003-05-23 | 389.47 |
| 2003-05-26 | . |
| 2003-05-27 | 391.60 |
| 2003-05-28 | 397.25 |
| 2003-05-29 | 402.98 |
| 2003-05-30 | 404.62 |
| 2003-06-02 | 406.84 |
| 2003-06-03 | 401.28 |
| 2003-06-04 | 403.87 |
| 2003-06-05 | 411.37 |
| 2003-06-06 | 423.64 |
| 2003-06-09 | 416.98 |
| 2003-06-10 | 413.61 |
| 2003-06-11 | 420.43 |
| 2003-06-12 | 422.75 |
| 2003-06-13 | 419.54 |
| 2003-06-16 | 422.73 |
| 2003-06-17 | 431.34 |
| 2003-06-18 | 427.71 |
| 2003-06-19 | 421.54 |
| 2003-06-20 | 421.69 |
| 2003-06-23 | 415.57 |
| 2003-06-24 | 410.22 |
| 2003-06-25 | 416.11 |
| 2003-06-26 | 411.73 |
| 2003-06-27 | 412.08 |
| 2003-06-30 | 410.68 |
| 2003-07-01 | 408.51 |
| 2003-07-02 | 414.59 |
| 2003-07-03 | 419.86 |
| 2003-07-04 | . |
| 2003-07-07 | 420.92 |
| 2003-07-08 | 422.75 |
| 2003-07-09 | 421.89 |
| 2003-07-10 | 418.82 |
| 2003-07-11 | 420.16 |
| 2003-07-14 | 426.32 |
| 2003-07-15 | 420.34 |
| 2003-07-16 | 414.92 |
| 2003-07-17 | 409.44 |
| 2003-07-18 | 410.24 |
| 2003-07-21 | 411.53 |
| 2003-07-22 | 413.05 |
| 2003-07-23 | 416.05 |
| 2003-07-24 | 420.45 |
| 2003-07-25 | 424.31 |
| 2003-07-28 | 425.73 |
| 2003-07-29 | 427.27 |
| 2003-07-30 | 426.20 |
| 2003-07-31 | 425.92 |
| 2003-08-01 | 424.55 |
| 2003-08-04 | 423.70 |
| 2003-08-05 | 423.78 |
| 2003-08-06 | 419.26 |
| 2003-08-07 | 421.36 |
| 2003-08-08 | 423.84 |
| 2003-08-11 | 424.76 |
| 2003-08-12 | 426.09 |
| 2003-08-13 | 430.88 |
| 2003-08-14 | 432.72 |
| 2003-08-15 | 435.33 |
| 2003-08-18 | 435.83 |
| 2003-08-19 | 437.51 |
| 2003-08-20 | 438.70 |
| 2003-08-21 | 438.39 |
| 2003-08-22 | 437.42 |
| 2003-08-25 | 437.71 |
| 2003-08-26 | 430.39 |
| 2003-08-27 | 433.00 |
| 2003-08-28 | 432.15 |
| 2003-08-29 | 432.80 |
| 2003-09-01 | . |
| 2003-09-02 | 438.72 |
| 2003-09-03 | 445.87 |
| 2003-09-04 | 444.36 |
| 2003-09-05 | 445.30 |
| 2003-09-08 | 445.04 |
| 2003-09-09 | 441.11 |
| 2003-09-10 | 436.74 |
| 2003-09-11 | 436.13 |
| 2003-09-12 | 439.98 |
| 2003-09-15 | 442.71 |
| 2003-09-16 | 441.37 |
| 2003-09-17 | 445.11 |
| 2003-09-18 | 451.87 |
| 2003-09-19 | 454.29 |
| 2003-09-22 | 454.04 |
| 2003-09-23 | 453.08 |
| 2003-09-24 | 455.17 |
| 2003-09-25 | 450.98 |
| 2003-09-26 | 446.45 |
| 2003-09-29 | 446.14 |
| 2003-09-30 | 441.36 |
| 2003-10-01 | 447.85 |
| 2003-10-02 | 453.53 |
| 2003-10-03 | 460.30 |
| 2003-10-06 | 465.28 |
| 2003-10-07 | 464.41 |
| 2003-10-08 | 466.14 |
| 2003-10-09 | 468.99 |
| 2003-10-10 | 472.77 |
| 2003-10-13 | 476.77 |
| 2003-10-14 | 475.16 |
| 2003-10-15 | 482.48 |
| 2003-10-16 | 484.33 |
| 2003-10-17 | 481.21 |
| 2003-10-20 | 481.12 |
| 2003-10-21 | 483.60 |
| 2003-10-22 | 476.98 |
| 2003-10-23 | 472.04 |
| 2003-10-24 | 472.87 |
| 2003-10-27 | 474.64 |
| 2003-10-28 | 475.77 |
| 2003-10-29 | 479.56 |
| 2003-10-30 | 483.40 |
| 2003-10-31 | 483.88 |
| 2003-11-03 | 483.38 |
| 2003-11-04 | 482.82 |
| 2003-11-05 | 480.68 |
| 2003-11-06 | 479.92 |
| 2003-11-07 | 487.45 |
| 2003-11-10 | 485.42 |
| 2003-11-11 | 480.44 |
| 2003-11-12 | 487.66 |
| 2003-11-13 | 489.83 |
| 2003-11-14 | 490.10 |
| 2003-11-17 | 483.39 |
| 2003-11-18 | 484.93 |
| 2003-11-19 | 483.94 |
| 2003-11-20 | 479.91 |
| 2003-11-21 | 479.59 |
| 2003-11-24 | 483.41 |
| 2003-11-25 | 485.91 |
| 2003-11-26 | 490.53 |
| 2003-11-27 | . |
| 2003-11-28 | 491.88 |
| 2003-12-01 | 498.78 |
| 2003-12-02 | 501.39 |
| 2003-12-03 | 502.63 |
| 2003-12-04 | 500.86 |
| 2003-12-05 | 498.73 |
| 2003-12-08 | 500.31 |
| 2003-12-09 | 505.23 |
| 2003-12-10 | 499.95 |
| 2003-12-11 | 498.04 |
| 2003-12-12 | 501.00 |
| 2003-12-15 | 500.94 |
| 2003-12-16 | 497.89 |
| 2003-12-17 | 498.54 |
| 2003-12-18 | 504.11 |
| 2003-12-19 | 506.49 |
| 2003-12-22 | 505.91 |
| 2003-12-23 | 509.31 |
| 2003-12-24 | 512.54 |
| 2003-12-25 | . |
| 2003-12-26 | 513.03 |
| 2003-12-29 | 513.77 |
| 2003-12-30 | 519.17 |
| 2003-12-31 | 521.52 |
| 2004-01-01 | . |
| 2004-01-02 | 523.45 |
| 2004-01-05 | 529.08 |
| 2004-01-06 | 535.50 |
| 2004-01-07 | 536.62 |
| 2004-01-08 | 545.08 |
| 2004-01-09 | 551.34 |
| 2004-01-12 | 551.40 |
| 2004-01-13 | 552.70 |
| 2004-01-14 | 554.64 |
| 2004-01-15 | 551.01 |
| 2004-01-16 | 550.42 |
| 2004-01-19 | . |
| 2004-01-20 | 554.98 |
| 2004-01-21 | 557.61 |
| 2004-01-22 | 557.81 |
| 2004-01-23 | 553.32 |
| 2004-01-26 | 548.59 |
| 2004-01-27 | 551.46 |
| 2004-01-28 | 555.53 |
| 2004-01-29 | 543.20 |
| 2004-01-30 | 548.19 |
| 2004-02-02 | 550.63 |
| 2004-02-03 | 555.39 |
| 2004-02-04 | 549.09 |
| 2004-02-05 | 552.73 |
| 2004-02-06 | 559.11 |
| 2004-02-09 | 567.19 |
| 2004-02-10 | 569.52 |
| 2004-02-11 | 573.32 |
| 2004-02-12 | 585.50 |
| 2004-02-13 | 586.94 |
| 2004-02-16 | . |
| 2004-02-17 | 601.26 |
| 2004-02-18 | 605.71 |
| 2004-02-19 | 604.83 |
| 2004-02-20 | 594.33 |
| 2004-02-23 | 592.80 |
| 2004-02-24 | 591.94 |
| 2004-02-25 | 591.63 |
| 2004-02-26 | 586.70 |
| 2004-02-27 | 584.25 |
| 2004-03-01 | 595.41 |
| 2004-03-02 | 589.88 |
| 2004-03-03 | 578.62 |
| 2004-03-04 | 579.83 |
| 2004-03-05 | 588.74 |
| 2004-03-08 | 589.41 |
| 2004-03-09 | 583.88 |
| 2004-03-10 | 567.70 |
| 2004-03-11 | 552.24 |
| 2004-03-12 | 556.82 |
| 2004-03-15 | 547.30 |
| 2004-03-16 | 556.50 |
| 2004-03-17 | 561.82 |
| 2004-03-18 | 564.09 |
| 2004-03-19 | 567.78 |
| 2004-03-22 | 560.39 |
| 2004-03-23 | 560.27 |
| 2004-03-24 | 556.40 |
| 2004-03-25 | 560.01 |
| 2004-03-26 | 558.12 |
| 2004-03-29 | 567.90 |
| 2004-03-30 | 570.64 |
| 2004-03-31 | 573.85 |
| 2004-04-01 | 582.64 |
| 2004-04-02 | 579.74 |
| 2004-04-05 | 574.99 |
| 2004-04-06 | 575.45 |
| 2004-04-07 | 578.76 |
| 2004-04-08 | 579.30 |
| 2004-04-09 | . |
| 2004-04-12 | 579.88 |
| 2004-04-13 | 574.50 |
| 2004-04-14 | 558.20 |
| 2004-04-15 | 558.62 |
| 2004-04-16 | 566.54 |
| 2004-04-19 | 568.98 |
| 2004-04-20 | 569.56 |
| 2004-04-21 | 558.29 |
| 2004-04-22 | 559.10 |
| 2004-04-23 | 563.39 |
| 2004-04-26 | 571.35 |
| 2004-04-27 | 572.02 |
| 2004-04-28 | 563.16 |
| 2004-04-29 | 557.75 |
| 2004-04-30 | 552.03 |
| 2004-05-03 | 552.71 |
| 2004-05-04 | 560.88 |
| 2004-05-05 | 560.53 |
| 2004-05-06 | 556.05 |
| 2004-05-07 | 548.17 |
| 2004-05-10 | 529.01 |
| 2004-05-11 | 530.00 |
| 2004-05-12 | 533.05 |
| 2004-05-13 | 534.43 |
| 2004-05-14 | 528.91 |
| 2004-05-17 | 523.54 |
| 2004-05-18 | 529.80 |
| 2004-05-19 | 542.38 |
| 2004-05-20 | 533.41 |
| 2004-05-21 | 539.95 |
| 2004-05-24 | 543.84 |
| 2004-05-25 | 547.67 |
| 2004-05-26 | 555.05 |
| 2004-05-27 | 562.70 |
| 2004-05-28 | 565.06 |
| 2004-05-31 | . |
| 2004-06-01 | 562.42 |
| 2004-06-02 | 567.31 |
| 2004-06-03 | 567.07 |
| 2004-06-04 | 571.75 |
| 2004-06-07 | 575.32 |
| 2004-06-08 | 576.68 |
| 2004-06-09 | 574.57 |
| 2004-06-10 | 575.52 |
| 2004-06-11 | . |
| 2004-06-14 | 564.17 |
| 2004-06-15 | 566.71 |
| 2004-06-16 | 573.92 |
| 2004-06-17 | 575.96 |
| 2004-06-18 | 578.22 |
| 2004-06-21 | 578.18 |
| 2004-06-22 | 574.59 |
| 2004-06-23 | 575.80 |
| 2004-06-24 | 576.84 |
| 2004-06-25 | 579.51 |
| 2004-06-28 | 586.06 |
| 2004-06-29 | 581.09 |
| 2004-06-30 | 582.92 |
| 2004-07-01 | 578.02 |
| 2004-07-02 | 578.85 |
| 2004-07-05 | . |
| 2004-07-06 | 573.49 |
| 2004-07-07 | 575.92 |
| 2004-07-08 | 574.32 |
| 2004-07-09 | 573.90 |
| 2004-07-12 | 575.46 |
| 2004-07-13 | 574.51 |
| 2004-07-14 | 573.60 |
| 2004-07-15 | 569.18 |
| 2004-07-16 | 577.07 |
| 2004-07-19 | 573.55 |
| 2004-07-20 | 567.86 |
| 2004-07-21 | 565.11 |
| 2004-07-22 | 561.55 |
| 2004-07-23 | 555.66 |
| 2004-07-26 | 550.99 |
| 2004-07-27 | 549.10 |
| 2004-07-28 | 551.53 |
| 2004-07-29 | 556.73 |
| 2004-07-30 | 556.70 |
| 2004-08-02 | 556.47 |
| 2004-08-03 | 556.75 |
| 2004-08-04 | 551.96 |
| 2004-08-05 | 553.59 |
| 2004-08-06 | 550.59 |
| 2004-08-09 | 543.53 |
| 2004-08-10 | 549.41 |
| 2004-08-11 | 544.36 |
| 2004-08-12 | 543.81 |
| 2004-08-13 | 548.35 |
| 2004-08-16 | 552.75 |
| 2004-08-17 | 551.56 |
| 2004-08-18 | 551.59 |
| 2004-08-19 | 556.78 |
| 2004-08-20 | 553.66 |
| 2004-08-23 | 556.26 |
| 2004-08-24 | 551.69 |
| 2004-08-25 | 553.10 |
| 2004-08-26 | 555.25 |
| 2004-08-27 | 557.26 |
| 2004-08-30 | 557.05 |
| 2004-08-31 | 558.32 |
| 2004-09-01 | 559.92 |
| 2004-09-02 | 560.22 |
| 2004-09-03 | 558.98 |
| 2004-09-06 | . |
| 2004-09-07 | 561.99 |
| 2004-09-08 | 566.15 |
| 2004-09-09 | 564.40 |
| 2004-09-10 | 572.16 |
| 2004-09-13 | 574.65 |
| 2004-09-14 | 573.51 |
| 2004-09-15 | 565.45 |
| 2004-09-16 | 570.56 |
| 2004-09-17 | 574.21 |
| 2004-09-20 | 570.02 |
| 2004-09-21 | 571.81 |
| 2004-09-22 | 569.92 |
| 2004-09-23 | 566.01 |
| 2004-09-24 | 568.14 |
| 2004-09-27 | 567.60 |
| 2004-09-28 | 570.78 |
| 2004-09-29 | 569.84 |
| 2004-09-30 | 572.86 |
| 2004-10-01 | 576.62 |
| 2004-10-04 | 578.46 |
| 2004-10-05 | 576.64 |
| 2004-10-06 | 574.36 |
| 2004-10-07 | 576.29 |
| 2004-10-08 | 578.62 |
| 2004-10-11 | 578.84 |
| 2004-10-12 | 571.15 |
| 2004-10-13 | 571.25 |
| 2004-10-14 | 572.65 |
| 2004-10-15 | 575.75 |
| 2004-10-18 | 572.68 |
| 2004-10-19 | 578.14 |
| 2004-10-20 | 578.17 |
| 2004-10-21 | 584.29 |
| 2004-10-22 | 586.05 |
| 2004-10-25 | 585.08 |
| 2004-10-26 | 587.80 |
| 2004-10-27 | 590.69 |
| 2004-10-28 | 589.75 |
| 2004-10-29 | 588.30 |
| 2004-11-01 | 594.66 |
| 2004-11-02 | 599.91 |
| 2004-11-03 | 606.84 |
| 2004-11-04 | 604.96 |
| 2004-11-05 | 610.32 |
| 2004-11-08 | 609.48 |
| 2004-11-09 | 608.90 |
| 2004-11-10 | 610.39 |
| 2004-11-11 | 614.77 |
| 2004-11-12 | 619.58 |
| 2004-11-15 | 618.55 |
| 2004-11-16 | 617.06 |
| 2004-11-17 | 621.19 |
| 2004-11-18 | 620.33 |
| 2004-11-19 | 622.31 |
| 2004-11-22 | 618.00 |
| 2004-11-23 | 624.35 |
| 2004-11-24 | 627.10 |
| 2004-11-25 | . |
| 2004-11-26 | 633.66 |
| 2004-11-29 | 632.86 |
| 2004-11-30 | 636.46 |
| 2004-12-01 | 642.96 |
| 2004-12-02 | 644.83 |
| 2004-12-03 | 648.32 |
| 2004-12-06 | 647.49 |
| 2004-12-07 | 650.82 |
| 2004-12-08 | 642.36 |
| 2004-12-09 | 636.82 |
| 2004-12-10 | 640.46 |
| 2004-12-13 | 648.26 |
| 2004-12-14 | 650.43 |
| 2004-12-15 | 659.29 |
| 2004-12-16 | 658.31 |
| 2004-12-17 | 656.03 |
| 2004-12-20 | 662.10 |
| 2004-12-21 | 658.10 |
| 2004-12-22 | 656.49 |
| 2004-12-23 | 661.09 |
| 2004-12-24 | . |
| 2004-12-27 | 666.16 |
| 2004-12-28 | 664.69 |
| 2004-12-29 | 665.51 |
| 2004-12-30 | 668.37 |
| 2004-12-31 | 669.39 |
| 2005-01-03 | 663.19 |
| 2005-01-04 | 661.52 |
| 2005-01-05 | 655.42 |
| 2005-01-06 | 651.80 |
| 2005-01-07 | 652.26 |
| 2005-01-10 | 653.86 |
| 2005-01-11 | 655.21 |
| 2005-01-12 | 661.40 |
| 2005-01-13 | 661.29 |
| 2005-01-14 | 661.20 |
| 2005-01-17 | . |
| 2005-01-18 | 662.26 |
| 2005-01-19 | 666.76 |
| 2005-01-20 | 665.12 |
| 2005-01-21 | 662.06 |
| 2005-01-24 | 663.21 |
| 2005-01-25 | 662.67 |
| 2005-01-26 | 670.05 |
| 2005-01-27 | 670.30 |
#2005-01-28| 668.51
#2005-01-31| 672.99
#2005-02-01| 677.48
#2005-02-02| 683.11
#2005-02-03| 682.78
#2005-02-04| 687.47
#2005-02-07| 683.51
#2005-02-08| 683.62
#2005-02-09| 682.70
#2005-02-10| 685.39
#2005-02-11| 687.27
#2005-02-14| 695.31
#2005-02-15| 697.78
#2005-02-16| 689.84
#2005-02-17| 694.31
#2005-02-18| 696.76
#2005-02-21| .
#2005-02-22| 692.37
#2005-02-23| 688.35
#2005-02-24| 691.06
#2005-02-25| 701.20
#2005-02-28| 705.74
#2005-03-01| 706.22
#2005-03-02| 700.01
#2005-03-03| 701.09
#2005-03-04| 710.56
#2005-03-07| 705.87
#2005-03-08| 707.83
#2005-03-09| 703.81
#2005-03-10| 702.44
#2005-03-11| 707.55
#2005-03-14| 699.93
#2005-03-15| 703.10
#2005-03-16| 702.86
#2005-03-17| 699.38
#2005-03-18| 697.73
#2005-03-21| 691.41
#2005-03-22| 691.60
#2005-03-23| 675.60
#2005-03-24| 676.99
#2005-03-25| .
#2005-03-28| 675.85
#2005-03-29| 677.54
#2005-03-30| 678.14
#2005-03-31| 684.50
#2005-04-01| 689.99
#2005-04-04| 680.44
#2005-04-05| 685.85
#2005-04-06| 688.02
#2005-04-07| 689.64
#2005-04-08| 691.17
#2005-04-11| 695.43
#2005-04-12| 689.93
#2005-04-13| 695.20
#2005-04-14| 685.07
#2005-04-15| 679.34
#2005-04-18| 671.40
#2005-04-19| 681.25
#2005-04-20| 680.22
#2005-04-21| 677.50
#2005-04-22| 682.77
#2005-04-25| 681.12
#2005-04-26| 671.10
#2005-04-27| 660.08
#2005-04-28| 650.54
#2005-04-29| 653.96
#2005-05-02| 648.90
#2005-05-03| 654.80
#2005-05-04| 655.88
#2005-05-05| 660.42
#2005-05-06| 655.70
#2005-05-09| 652.52
#2005-05-10| 649.31
#2005-05-11| 645.64
#2005-05-12| 647.45
#2005-05-13| 644.53
#2005-05-16| 638.16
#2005-05-17| 642.28
#2005-05-18| 645.58
#2005-05-19| 651.33
#2005-05-20| 646.69
#2005-05-23| 652.80
#2005-05-24| 652.83
#2005-05-25| 655.99
#2005-05-26| 661.37
#2005-05-27| 660.98
#2005-05-30| .
#2005-05-31| 659.87
#2005-06-01| 662.80
#2005-06-02| 664.37
#2005-06-03| 667.25
#2005-06-06| 666.17
#2005-06-07| 675.97
#2005-06-08| 678.51
#2005-06-09| 670.81
#2005-06-10| 672.94
#2005-06-13| 671.83
#2005-06-14| 671.88
#2005-06-15| 673.88
#2005-06-16| 680.91
#2005-06-17| 684.50
#2005-06-20| 682.66
#2005-06-21| 681.65
#2005-06-22| 685.04
#2005-06-23| 686.41
#2005-06-24| 680.47
#2005-06-27| 675.43
#2005-06-28| 675.01
#2005-06-29| 673.09
#2005-06-30| 671.58
#2005-07-01| 669.91
#2005-07-04| .
#2005-07-05| 658.92
#2005-07-06| 667.68
#2005-07-07| 651.28
#2005-07-08| 658.50
#2005-07-11| 669.66
#2005-07-12| 673.68
#2005-07-13| 668.01
#2005-07-14| 667.04
#2005-07-15| 661.84
#2005-07-18| 657.55
#2005-07-19| 650.20
#2005-07-20| 650.13
#2005-07-21| 658.96
#2005-07-22| 661.19
#2005-07-25| 661.34
#2005-07-26| 660.98
#2005-07-27| 666.11
#2005-07-28| 671.84
#2005-07-29| 677.19
#2005-08-01| 682.45
#2005-08-02| 685.89
#2005-08-03| 691.47
#2005-08-04| 691.79
#2005-08-05| 687.49
#2005-08-08| 693.32
#2005-08-09| 692.76
#2005-08-10| 702.19
#2005-08-11| 701.50
#2005-08-12| 702.40
#2005-08-15| 698.95
#2005-08-16| 699.04
#2005-08-17| 695.40
#2005-08-18| 688.51
#2005-08-19| 690.97
#2005-08-22| 698.66
#2005-08-23| 698.68
#2005-08-24| 698.60
#2005-08-25| 696.87
#2005-08-26| 698.57
#2005-08-29| 696.32
#2005-08-30| 691.74
#2005-08-31| 701.24
#2005-09-01| 716.75
#2005-09-02| 720.55
#2005-09-05| .
#2005-09-06| 720.65
#2005-09-07| 726.39
#2005-09-08| 724.07
#2005-09-09| 726.70
#2005-09-12| 721.93
#2005-09-13| 716.17
#2005-09-14| 719.93
#2005-09-15| 710.83
#2005-09-16| 712.23
#2005-09-19| 714.13
#2005-09-20| 714.20
#2005-09-21| 709.11
#2005-09-22| 699.32
#2005-09-23| 696.57
#2005-09-26| 699.73
#2005-09-27| 696.12
#2005-09-28| 700.02
#2005-09-29| 698.06
#2005-09-30| 702.42
#2005-10-03| 699.15
#2005-10-04| 702.42
#2005-10-05| 696.76
#2005-10-06| 691.85
#2005-10-07| 681.34
#2005-10-10| 678.19
#2005-10-11| 678.31
#2005-10-12| 673.80
#2005-10-13| 661.78
#2005-10-14| 668.48
#2005-10-17| 665.66
#2005-10-18| 660.32
#2005-10-19| 651.73
#2005-10-20| 658.69
#2005-10-21| 658.80
#2005-10-24| 665.57
#2005-10-25| 669.92
#2005-10-26| 672.41
#2005-10-27| 665.64
#2005-10-28| 661.68
#2005-10-31| 673.78
#2005-11-01| 676.99
#2005-11-02| 689.47
#2005-11-03| 701.12
#2005-11-04| 689.03
#2005-11-07| 690.94
#2005-11-08| 690.42
#2005-11-09| 690.13
#2005-11-10| 695.86
#2005-11-11| 697.84
#2005-11-14| 699.00
#2005-11-15| 698.42
#2005-11-16| 688.99
#2005-11-17| 695.02
#2005-11-18| 696.93
#2005-11-21| 703.11
#2005-11-22| 703.44
#2005-11-23| 710.35
#2005-11-24| .
#2005-11-25| 711.15
#2005-11-28| 709.43
#2005-11-29| 712.64
#2005-11-30| 714.64
#2005-12-01| 720.46
#2005-12-02| 729.14
#2005-12-05| 729.54
#2005-12-06| 733.02
#2005-12-07| 732.96
#2005-12-08| 739.68
#2005-12-09| 744.59
#2005-12-12| 751.89
#2005-12-13| 751.02
#2005-12-14| 751.35
#2005-12-15| 748.96
#2005-12-16| 759.31
#2005-12-19| 756.15
#2005-12-20| 756.58
#2005-12-21| 752.88
#2005-12-22| 755.78
#2005-12-23| 756.17
#2005-12-26| .
#2005-12-27| 755.95
#2005-12-28| 755.27
#2005-12-29| 758.27
#2005-12-30| 751.79
#2006-01-02| .
#2006-01-03| 770.15
#2006-01-04| 788.70
#2006-01-05| 781.52
#2006-01-06| 788.92
#2006-01-09| 783.55
#2006-01-10| 777.84
#2006-01-11| 785.03
#2006-01-12| 786.62
#2006-01-13| 786.56
#2006-01-16| .
#2006-01-17| 780.44
#2006-01-18| 777.30
#2006-01-19| 784.49
#2006-01-20| 785.31
#2006-01-23| 792.30
#2006-01-24| 792.86
#2006-01-25| 808.85
#2006-01-26| 812.54
#2006-01-27| 811.50
#2006-01-30| 804.84
#2006-01-31| 806.44
#2006-02-01| 813.68
#2006-02-02| 811.06
#2006-02-03| 803.23
#2006-02-06| 801.61
#2006-02-07| 793.14
#2006-02-08| 792.65
#2006-02-09| 800.46
#2006-02-10| 800.63
#2006-02-13| 799.77
#2006-02-14| 789.56
#2006-02-15| 798.18
#2006-02-16| 796.68
#2006-02-17| 802.41
#2006-02-20| .
#2006-02-21| 804.96
#2006-02-22| 806.15
#2006-02-23| 812.34
#2006-02-24| 809.82
#2006-02-27| 814.35
#2006-02-28| 812.10
#2006-03-01| 818.05
#2006-03-02| 813.61
#2006-03-03| 814.42
#2006-03-06| 819.65
#2006-03-07| 805.35
#2006-03-08| 793.92
#2006-03-09| 801.48
#2006-03-10| 802.12
#2006-03-13| 817.08
#2006-03-14| 830.10
#2006-03-15| 833.32
#2006-03-16| 845.10
#2006-03-17| 846.63
#2006-03-20| 846.11
#2006-03-21| 844.40
#2006-03-22| 847.46
#2006-03-23| 838.15
#2006-03-24| 846.32
#2006-03-27| 841.62
#2006-03-28| 839.06
#2006-03-29| 831.70
#2006-03-30| 840.61
#2006-03-31| 833.86
#2006-04-03| 837.85
#2006-04-04| 848.68
#2006-04-05| 850.42
#2006-04-06| 854.80
#2006-04-07| 844.05
#2006-04-10| 844.41
#2006-04-11| 834.75
#2006-04-12| 833.33
#2006-04-13| 840.22
#2006-04-14| .
#2006-04-17| 850.39
#2006-04-18| 855.19
#2006-04-19| 867.71
#2006-04-20| 862.72
#2006-04-21| 872.27
#2006-04-24| 869.02
#2006-04-25| 873.65
#2006-04-26| 877.80
#2006-04-27| 877.75
#2006-04-28| 878.32
#2006-05-01| 885.19
#2006-05-02| 894.21
#2006-05-03| 893.17
#2006-05-04| 904.90
#2006-05-05| 924.03
#2006-05-08| 926.44
#2006-05-09| 930.89
#2006-05-10| 932.92
#2006-05-11| 939.02
#2006-05-12| 921.51
#2006-05-15| 894.07
#2006-05-16| 892.18
#2006-05-17| 865.38
#2006-05-18| 853.31
#2006-05-19| 849.52
#2006-05-22| 818.79
#2006-05-23| 857.09
#2006-05-24| 834.14
#2006-05-25| 847.67
#2006-05-26| 865.60
#2006-05-29| .
#2006-05-30| 856.99
#2006-05-31| 859.77
#2006-06-01| 859.00
#2006-06-02| 877.80
#2006-06-05| 866.16
#2006-06-06| 834.63
#2006-06-07| 833.21
#2006-06-08| 799.20
#2006-06-09| 820.97
#2006-06-12| 816.45
#2006-06-13| 791.66
#2006-06-14| 797.56
#2006-06-15| 824.90
#2006-06-16| 821.15
#2006-06-19| 818.93
#2006-06-20| 820.85
#2006-06-21| 821.36
#2006-06-22| 823.25
#2006-06-23| 821.19
#2006-06-26| 820.55
#2006-06-27| 821.84
#2006-06-28| 820.49
#2006-06-29| 830.20
#2006-06-30| 857.67
#2006-07-03| 863.13
#2006-07-04| .
#2006-07-05| 851.67
#2006-07-06| 858.96
#2006-07-07| 862.94
#2006-07-10| 857.52
#2006-07-11| 849.56
#2006-07-12| 850.22
#2006-07-13| 837.65
#2006-07-14| 823.87
#2006-07-17| 810.03
#2006-07-18| 806.37
#2006-07-19| 834.25
#2006-07-20| 845.28
#2006-07-21| 837.94
#2006-07-24| 848.02
#2006-07-25| 851.02
#2006-07-26| 853.33
#2006-07-27| 871.29
#2006-07-28| 874.88
#2006-07-31| 874.28
#2006-08-01| 871.70
#2006-08-02| 883.28
#2006-08-03| 873.64
#2006-08-04| 891.76
#2006-08-07| 883.21
#2006-08-08| 883.95
#2006-08-09| 888.28
#2006-08-10| 872.22
#2006-08-11| 874.29
#2006-08-14| 878.99
#2006-08-15| 885.81
#2006-08-16| 896.81
#2006-08-17| 901.04
#2006-08-18| 893.91
#2006-08-21| 901.65
#2006-08-22| 894.89
#2006-08-23| 892.62
#2006-08-24| 893.54
#2006-08-25| 892.59
#2006-08-28| 897.79
#2006-08-29| 901.56
#2006-08-30| 913.58
#2006-08-31| 913.59
#2006-09-01| 922.99
#2006-09-04| .
#2006-09-05| 923.32
#2006-09-06| 909.02
#2006-09-07| 895.93
#2006-09-08| 895.15
#2006-09-11| 885.60
#2006-09-12| 899.11
#2006-09-13| 905.25
#2006-09-14| 913.39
#2006-09-15| 911.87
#2006-09-18| 912.04
#2006-09-19| 908.21
#2006-09-20| 916.01
#2006-09-21| 926.65
#2006-09-22| 921.12
#2006-09-25| 916.14
#2006-09-26| 923.75
#2006-09-27| 930.25
#2006-09-28| 928.10
#2006-09-29| 924.01
#2006-10-02| 922.86
#2006-10-03| 917.85
#2006-10-04| 920.98
#2006-10-05| 926.68
#2006-10-06| 924.68
#2006-10-09| 922.27
#2006-10-10| 924.82
#2006-10-11| 927.04
#2006-10-12| 934.37
#2006-10-13| 935.55
#2006-10-16| 938.94
#2006-10-17| 928.80
#2006-10-18| 938.40
#2006-10-19| 944.24
#2006-10-20| 948.94
#2006-10-23| 943.50
#2006-10-24| 948.09
#2006-10-25| 955.01
#2006-10-26| 963.52
#2006-10-27| 960.69
#2006-10-30| 957.53
#2006-10-31| 966.06
#2006-11-01| 966.48
#2006-11-02| 965.09
#2006-11-03| 960.83
#2006-11-06| 971.67
#2006-11-07| 985.61
#2006-11-08| 983.33
#2006-11-09| 986.50
#2006-11-10| 996.68
#2006-11-13| 995.17
#2006-11-14| 989.65
#2006-11-15| 992.11
#2006-11-16| 994.93
#2006-11-17| 987.73
#2006-11-20| 992.21
#2006-11-21| 995.46
#2006-11-22| 998.09
#2006-11-23| .
#2006-11-24|1000.96
#2006-11-27| 991.91
#2006-11-28| 993.71
#2006-11-29|1010.50
#2006-11-30|1019.25
#2006-12-01|1030.93
#2006-12-04|1035.14
#2006-12-05|1042.15
#2006-12-06|1042.01
#2006-12-07|1043.87
#2006-12-08|1047.12
#2006-12-11|1045.98
#2006-12-12|1048.82
#2006-12-13|1058.56
#2006-12-14|1062.93
#2006-12-15|1057.55
#2006-12-18|1051.85
#2006-12-19|1054.56
#2006-12-20|1055.21
#2006-12-21|1053.91
#2006-12-22|1053.86
#2006-12-25| .
#2006-12-26|1051.87
#2006-12-27|1059.52
#2006-12-28|1064.21
#2006-12-29|1061.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1068.15
#2007-01-04|1054.90
#2007-01-05|1038.87
#2007-01-08|1040.59
#2007-01-09|1043.84
#2007-01-10|1034.36
#2007-01-11|1042.93
#2007-01-12|1054.37
#2007-01-15| .
#2007-01-16|1052.40
#2007-01-17|1056.89
#2007-01-18|1062.24
#2007-01-19|1070.32
#2007-01-22|1070.08
#2007-01-23|1067.01
#2007-01-24|1065.24
#2007-01-25|1062.88
#2007-01-26|1050.16
#2007-01-29|1047.01
#2007-01-30|1052.19
#2007-01-31|1047.11
#2007-02-01|1069.06
#2007-02-02|1078.48
#2007-02-05|1077.65
#2007-02-06|1088.93
#2007-02-07|1092.98
#2007-02-08|1079.98
#2007-02-09|1080.96
#2007-02-12|1071.96
#2007-02-13|1071.66
#2007-02-14|1089.94
#2007-02-15|1087.92
#2007-02-16|1082.97
#2007-02-19| .
#2007-02-20|1086.74
#2007-02-21|1080.04
#2007-02-22|1082.93
#2007-02-23|1092.13
#2007-02-26|1096.44
#2007-02-27|1058.86
#2007-02-28|1045.44
#2007-03-01|1036.64
#2007-03-02|1034.23
#2007-03-05|1007.65
#2007-03-06|1022.36
#2007-03-07|1038.76
#2007-03-08|1054.62
#2007-03-09|1059.84
#2007-03-12|1056.41
#2007-03-13|1044.90
#2007-03-14|1018.88
#2007-03-15|1044.27
#2007-03-16|1051.04
#2007-03-19|1068.86
#2007-03-20|1081.94
#2007-03-21|1096.10
#2007-03-22|1110.69
#2007-03-23|1110.41
#2007-03-26|1108.40
#2007-03-27|1103.07
#2007-03-28|1098.73
#2007-03-29|1107.14
#2007-03-30|1107.98
#2007-04-02|1124.15
#2007-04-03|1136.43
#2007-04-04|1136.29
#2007-04-05|1136.51
#2007-04-06| .
#2007-04-09|1130.78
#2007-04-10|1144.06
#2007-04-11|1142.48
#2007-04-12|1137.43
#2007-04-13|1141.92
#2007-04-16|1156.85
#2007-04-17|1156.82
#2007-04-18|1150.58
#2007-04-19|1142.12
#2007-04-20|1152.15
#2007-04-23|1153.65
#2007-04-24|1145.64
#2007-04-25|1157.93
#2007-04-26|1151.42
#2007-04-27|1152.92
#2007-04-30|1156.73
#2007-05-01|1153.53
#2007-05-02|1159.23
#2007-05-03|1160.03
#2007-05-04|1180.27
#2007-05-07|1182.55
#2007-05-08|1170.93
#2007-05-09|1174.81
#2007-05-10|1165.20
#2007-05-11|1165.20
#2007-05-14|1162.34
#2007-05-15|1170.76
#2007-05-16|1168.87
#2007-05-17|1166.03
#2007-05-18|1171.52
#2007-05-21|1167.33
#2007-05-22|1168.38
#2007-05-23|1180.03
#2007-05-24|1167.20
#2007-05-25|1161.84
#2007-05-28| .
#2007-05-29|1166.03
#2007-05-30|1157.67
#2007-05-31|1167.56
#2007-06-01|1176.26
#2007-06-04|1174.99
#2007-06-05|1168.66
#2007-06-06|1140.98
#2007-06-07|1118.50
#2007-06-08|1106.98
#2007-06-11|1115.72
#2007-06-12|1114.84
#2007-06-13|1119.33
#2007-06-14|1137.57
#2007-06-15|1158.18
#2007-06-18|1155.17
#2007-06-19|1147.62
#2007-06-20|1150.56
#2007-06-21|1133.36
#2007-06-22|1131.42
#2007-06-25|1131.29
#2007-06-26|1128.20
#2007-06-27|1113.25
#2007-06-28|1128.11
#2007-06-29|1130.65
#2007-07-02|1133.42
#2007-07-03|1155.24
#2007-07-04| .
#2007-07-05|1156.93
#2007-07-06|1166.03
#2007-07-09|1168.55
#2007-07-10|1159.59
#2007-07-11|1160.07
#2007-07-12|1174.00
#2007-07-13|1184.37
#2007-07-16|1184.69
#2007-07-17|1176.94
#2007-07-18|1173.61
#2007-07-19|1189.10
#2007-07-20|1184.04
#2007-07-23|1185.61
#2007-07-24|1165.01
#2007-07-25|1144.11
#2007-07-26|1102.04
#2007-07-27|1086.43
#2007-07-30|1089.36
#2007-07-31|1120.92
#2007-08-01|1100.90
#2007-08-02|1107.61
#2007-08-03|1103.76
#2007-08-06|1083.96
#2007-08-07|1101.14
#2007-08-08|1135.36
#2007-08-09|1110.33
#2007-08-10|1069.83
#2007-08-13|1090.48
#2007-08-14|1068.30
#2007-08-15|1055.44
#2007-08-16|1001.11
#2007-08-17|1030.24
#2007-08-20|1034.55
#2007-08-21|1028.22
#2007-08-22|1063.19
#2007-08-23|1072.45
#2007-08-24|1078.15
#2007-08-27|1080.72
#2007-08-28|1059.04
#2007-08-29|1073.37
#2007-08-30|1091.95
#2007-08-31|1112.61
#2007-09-03| .
#2007-09-04|1127.68
#2007-09-05|1112.73
#2007-09-06|1118.79
#2007-09-07|1096.86
#2007-09-10|1085.92
#2007-09-11|1108.42
#2007-09-12|1112.46
#2007-09-13|1108.01
#2007-09-14|1077.49
#2007-09-17|1051.04
#2007-09-18|1058.63
#2007-09-19|1095.22
#2007-09-20|1093.33
#2007-09-21|1105.65
#2007-09-24|1103.76
#2007-09-25|1080.02
#2007-09-26|1088.15
#2007-09-27|1105.91
#2007-09-28|1108.97
#2007-10-01|1122.64
#2007-10-02|1135.13
#2007-10-03|1146.23
#2007-10-04|1150.55
#2007-10-05|1153.51
#2007-10-08|1143.52
#2007-10-09|1149.59
#2007-10-10|1167.70
#2007-10-11|1170.47
#2007-10-12|1160.56
#2007-10-15|1149.40
#2007-10-16|1131.43
#2007-10-17|1155.70
#2007-10-18|1142.92
#2007-10-19|1131.22
#2007-10-22|1108.48
#2007-10-23|1139.13
#2007-10-24|1129.10
#2007-10-25|1151.93
#2007-10-26|1158.22
#2007-10-29|1166.73
#2007-10-30|1165.63
#2007-10-31|1193.91
#2007-11-01|1177.69
#2007-11-02|1167.08
#2007-11-05|1152.06
#2007-11-06|1152.78
#2007-11-07|1138.68
#2007-11-08|1136.40
#2007-11-09|1110.28
#2007-11-12|1091.08
#2007-11-13|1103.57
#2007-11-14|1113.59
#2007-11-15|1083.10
#2007-11-16|1067.62
#2007-11-19|1031.06
#2007-11-20|1059.75
#2007-11-21|1020.16
#2007-11-22| .
#2007-11-23|1054.56
#2007-11-26|1052.03
#2007-11-27|1034.30
#2007-11-28|1072.94
#2007-11-29|1073.06
#2007-11-30|1076.54
#2007-12-03|1068.94
#2007-12-04|1032.29
#2007-12-05|1043.43
#2007-12-06|1036.02
#2007-12-07|1056.97
#2007-12-10|1069.54
#2007-12-11|1067.68
#2007-12-12|1071.28
#2007-12-13|1027.92
#2007-12-14|1024.02
#2007-12-17| 994.32
#2007-12-18|1000.48
#2007-12-19| 996.62
#2007-12-20| 999.29
#2007-12-21|1014.60
#2007-12-24|1019.60
#2007-12-25| .
#2007-12-26|1022.98
#2007-12-27|1027.15
#2007-12-28|1032.15
#2007-12-31|1031.51
#2008-01-01| .
#2008-01-02|1019.79
#2008-01-03| 998.48
#2008-01-04| 968.14
#2008-01-07| 943.52
#2008-01-08| 943.50
#2008-01-09| 913.08
#2008-01-10| 900.96
#2008-01-11| 908.27
#2008-01-14| 925.19
#2008-01-15| 902.54
#2008-01-16| 889.61
#2008-01-17| 899.72
#2008-01-18| 893.48
#2008-01-21| .
#2008-01-22| 896.93
#2008-01-23| 882.65
#2008-01-24| 929.78
#2008-01-25| 927.33
#2008-01-28| 920.26
#2008-01-29| 945.44
#2008-01-30| 940.35
#2008-01-31| 944.27
#2008-02-01| 961.27
#2008-02-04| 969.04
#2008-02-05| 923.96
#2008-02-06| 922.76
#2008-02-07| 895.96
#2008-02-08| 901.50
#2008-02-11| 893.54
#2008-02-12| 928.23
#2008-02-13| 929.52
#2008-02-14| 934.25
#2008-02-15| 913.59
#2008-02-18| .
#2008-02-19| 936.00
#2008-02-20| 922.32
#2008-02-21| 935.78
#2008-02-22| 923.80
#2008-02-25| 943.82
#2008-02-26| 958.00
#2008-02-27| 971.26
#2008-02-28| 948.31
#2008-02-29| 929.91
#2008-03-03| 920.04
#2008-03-04| 916.91
#2008-03-05| 942.04
#2008-03-06| 936.38
#2008-03-07| 930.11
#2008-03-10| 910.47
#2008-03-11| 912.77
#2008-03-12| 941.12
#2008-03-13| 927.25
#2008-03-14| 917.51
#2008-03-17| 863.99
#2008-03-18| 899.22
#2008-03-19| 869.06
#2008-03-20| 861.92
#2008-03-21| .
#2008-03-24| 863.22
#2008-03-25| 910.98
#2008-03-26| 909.40
#2008-03-27| 931.35
#2008-03-28| 918.19
#2008-03-31| 919.02
#2008-04-01| 944.24
#2008-04-02| 951.07
#2008-04-03| 939.59
#2008-04-04| 942.09
#2008-04-07| 949.34
#2008-04-08| 922.91
#2008-04-09| 921.24
#2008-04-10| 917.12
#2008-04-11| 906.78
#2008-04-14| 900.57
#2008-04-15| 891.44
#2008-04-16| 923.40
#2008-04-17| 923.97
#2008-04-18| 945.56
#2008-04-21| 930.21
#2008-04-22| 926.61
#2008-04-23| 923.46
#2008-04-24| 909.34
#2008-04-25| 925.11
#2008-04-28| 932.97
#2008-04-29| 910.67
#2008-04-30| 921.59
#2008-05-01| 917.53
#2008-05-02| 939.45
#2008-05-05| 936.67
#2008-05-06| 939.36
#2008-05-07| 944.53
#2008-05-08| 959.85
#2008-05-09| 942.70
#2008-05-12| 955.76
#2008-05-13| 935.85
#2008-05-14| 927.33
#2008-05-15| 935.83
#2008-05-16| 950.82
#2008-05-19| 956.45
#2008-05-20| 931.67
#2008-05-21| 922.51
#2008-05-22| 929.56
#2008-05-23| 919.16
#2008-05-26| .
#2008-05-27| 917.09
#2008-05-28| 926.39
#2008-05-29| 920.89
#2008-05-30| 926.16
#2008-06-02| 907.08
#2008-06-03| 915.99
#2008-06-04| 908.21
#2008-06-05| 911.56
#2008-06-06| 902.83
#2008-06-09| 897.33
#2008-06-10| 877.92
#2008-06-11| 861.21
#2008-06-12| 864.54
#2008-06-13| 871.50
#2008-06-16| 879.35
#2008-06-17| 883.17
#2008-06-18| 862.00
#2008-06-19| 860.26
#2008-06-20| 854.60
#2008-06-23| 846.89
#2008-06-24| 840.38
#2008-06-25| 854.19
#2008-06-26| 836.03
#2008-06-27| 839.04
#2008-06-30| 843.94
#2008-07-01| 817.97
#2008-07-02| 794.76
#2008-07-03| 795.75
#2008-07-04| .
#2008-07-07| 790.30
#2008-07-08| 781.09
#2008-07-09| 799.20
#2008-07-10| 782.21
#2008-07-11| 765.75
#2008-07-14| 780.78
#2008-07-15| 766.69
#2008-07-16| 778.30
#2008-07-17| 811.59
#2008-07-18| 829.27
#2008-07-21| 833.97
#2008-07-22| 831.02
#2008-07-23| 849.63
#2008-07-24| 824.52
#2008-07-25| 815.46
#2008-07-28| 803.80
#2008-07-29| 801.63
#2008-07-30| 817.12
#2008-07-31| 815.28
#2008-08-01| 810.22
#2008-08-04| 804.10
#2008-08-05| 830.32
#2008-08-06| 833.79
#2008-08-07| 828.21
#2008-08-08| 830.02
#2008-08-11| 847.30
#2008-08-12| 833.52
#2008-08-13| 792.11
#2008-08-14| 798.04
#2008-08-15| 799.83
#2008-08-18| 793.07
#2008-08-19| 768.96
#2008-08-20| 771.99
#2008-08-21| 781.83
#2008-08-22| 797.29
#2008-08-25| 794.95
#2008-08-26| 785.35
#2008-08-27| 787.05
#2008-08-28| 797.59
#2008-08-29| 802.76
#2008-09-01| .
#2008-09-02| 797.06
#2008-09-03| 775.16
#2008-09-04| 754.82
#2008-09-05| 735.97
#2008-09-08| 764.22
#2008-09-09| 756.02
#2008-09-10| 741.32
#2008-09-11| 729.30
#2008-09-12| 755.55
#2008-09-15| 730.77
#2008-09-16| 699.71
#2008-09-17| 697.73
#2008-09-18| 713.89
#2008-09-19| 775.21
#2008-09-22| 763.49
#2008-09-23| 739.50
#2008-09-24| 731.26
#2008-09-25| 732.85
#2008-09-26| 714.80
#2008-09-29| 660.15
#2008-09-30| 666.44
#2008-10-01| 663.31
#2008-10-02| 652.32
#2008-10-03| 659.97
#2008-10-06| 599.47
#2008-10-07| 607.74
#2008-10-08| 574.85
#2008-10-09| 572.73
#2008-10-10| 525.03
#2008-10-13| 573.33
#2008-10-14| 588.17
#2008-10-15| 544.25
#2008-10-16| 502.65
#2008-10-17| 509.46
#2008-10-20| 518.74
#2008-10-21| 517.98
#2008-10-22| 479.51
#2008-10-23| 467.78
#2008-10-24| 436.68
#2008-10-27| 420.23
#2008-10-28| 427.55
#2008-10-29| 475.67
#2008-10-30| 492.44
#2008-10-31| 492.98
#2008-11-03| 499.06
#2008-11-04| 534.84
#2008-11-05| 528.71
#2008-11-06| 495.65
#2008-11-07| 499.08
#2008-11-10| 501.71
#2008-11-11| 471.21
#2008-11-12| 446.79
#2008-11-13| 432.88
#2008-11-14| 431.90
#2008-11-17| 423.76
#2008-11-18| 425.28
#2008-11-19| 411.14
#2008-11-20| 394.06
#2008-11-21| 391.24
#2008-11-24| 430.57
#2008-11-25| 439.56
#2008-11-26| 442.98
#2008-11-27| .
#2008-11-28| 462.80
#2008-12-01| 423.65
#2008-12-02| 434.69
#2008-12-03| 432.64
#2008-12-04| 422.91
#2008-12-05| 407.73
#2008-12-08| 440.68
#2008-12-09| 452.34
#2008-12-10| 456.49
#2008-12-11| 461.26
#2008-12-12| 452.63
#2008-12-15| 465.99
#2008-12-16| 466.32
#2008-12-17| 477.53
#2008-12-18| 477.31
#2008-12-19| 462.02
#2008-12-22| 448.56
#2008-12-23| 449.69
#2008-12-24| 449.26
#2008-12-25| .
#2008-12-26| 448.88
#2008-12-29| 450.22
#2008-12-30| 451.31
#2008-12-31| 450.28
#2009-01-01| .
#2009-01-02| 468.87
#2009-01-05| 478.08
#2009-01-06| 496.79
#2009-01-07| 502.16
#2009-01-08| 498.34
#2009-01-09| 494.18
#2009-01-12| 475.16
#2009-01-13| 459.24
#2009-01-14| 439.56
#2009-01-15| 432.96
#2009-01-16| 445.16
#2009-01-19| .
#2009-01-20| 409.48
#2009-01-21| 404.55
#2009-01-22| 404.86
#2009-01-23| 397.94
#2009-01-26| 410.53
#2009-01-27| 417.38
#2009-01-28| 433.04
#2009-01-29| 420.34
#2009-01-30| 423.41
#2009-02-02| 403.12
#2009-02-03| 415.05
#2009-02-04| 435.42
#2009-02-05| 441.53
#2009-02-06| 458.22
#2009-02-09| 469.55
#2009-02-10| 449.74
#2009-02-11| 441.91
#2009-02-12| 435.79
#2009-02-13| 445.26
#2009-02-16| .
#2009-02-17| 421.29
#2009-02-18| 418.15
#2009-02-19| 417.59
#2009-02-20| 403.75
#2009-02-23| 406.98
#2009-02-24| 401.98
#2009-02-25| 405.66
#2009-02-26| 417.23
#2009-02-27| 408.29
#2009-03-02| 387.33
#2009-03-03| 381.78
#2009-03-04| 398.85
#2009-03-05| 388.47
#2009-03-06| 384.04
#2009-03-09| 371.15
#2009-03-10| 388.58
#2009-03-11| 391.31
#2009-03-12| 390.32
#2009-03-13| 400.54
#2009-03-16| 415.01
#2009-03-17| 412.54
#2009-03-18| 409.35
#2009-03-19| 437.66
#2009-03-20| 435.69
#2009-03-23| 445.98
#2009-03-24| 453.91
#2009-03-25| 446.16
#2009-03-26| 442.26
#2009-03-27| 431.97
#2009-03-30| 415.47
#2009-03-31| 437.80
#2009-04-01| 450.13
#2009-04-02| 484.03
#2009-04-03| 490.40
#2009-04-06| 484.91
#2009-04-07| 468.40
#2009-04-08| 468.71
#2009-04-09| 484.63
#2009-04-10| .
#2009-04-13| 489.31
#2009-04-14| 501.09
#2009-04-15| 496.39
#2009-04-16| 499.24
#2009-04-17| 504.23
#2009-04-20| 474.34
#2009-04-21| 477.50
#2009-04-22| 484.47
#2009-04-23| 490.28
#2009-04-24| 508.41
#2009-04-27| 499.42
#2009-04-28| 487.76
#2009-04-29| 504.97
#2009-04-30| 513.82
#2009-05-01| 516.07
#2009-05-04| 520.88
#2009-05-05| 538.82
#2009-05-06| 548.12
#2009-05-07| 544.66
#2009-05-08| 545.63
#2009-05-11| 539.60
#2009-05-12| 545.72
#2009-05-13| 519.69
#2009-05-14| 525.21
#2009-05-15| 528.32
#2009-05-18| 541.31
#2009-05-19| 557.63
#2009-05-20| 564.26
#2009-05-21| 548.09
#2009-05-22| 556.24
#2009-05-25| .
#2009-05-26| 560.60
#2009-05-27| 568.12
#2009-05-28| 557.46
#2009-05-29| 565.55
#2009-06-01| 593.18
#2009-06-02| 595.82
#2009-06-03| 580.14
#2009-06-04| 575.99
#2009-06-05| 572.77
#2009-06-08| 568.14
#2009-06-09| 581.47
#2009-06-10| 586.51
#2009-06-11| 595.64
#2009-06-12| 589.14
#2009-06-15| 568.57
#2009-06-16| 570.70
#2009-06-17| 554.50
#2009-06-18| 553.06
#2009-06-19| 565.90
#2009-06-22| 549.34
#2009-06-23| 544.44
#2009-06-24| 559.57
#2009-06-25| 555.84
#2009-06-26| 565.13
#2009-06-29| 572.66
#2009-06-30| 566.75
#2009-07-01| 576.53
#2009-07-02| 561.05
#2009-07-03| .
#2009-07-06| 548.64
#2009-07-07| 546.55
#2009-07-08| 534.29
#2009-07-09| 542.19
#2009-07-10| 539.17
#2009-07-13| 545.69
#2009-07-14| 559.54
#2009-07-15| 577.89
#2009-07-16| 578.64
#2009-07-17| 576.96
#2009-07-20| 590.80
#2009-07-21| 595.49
#2009-07-22| 597.62
#2009-07-23| 606.95
#2009-07-24| 606.10
#2009-07-27| 605.23
#2009-07-28| 594.55
#2009-07-29| 595.13
#2009-07-30| 610.05
#2009-07-31| 614.32
#2009-08-03| 637.16
#2009-08-04| 636.65
#2009-08-05| 643.60
#2009-08-06| 646.08
#2009-08-07| 642.00
#2009-08-10| 639.38
#2009-08-11| 625.32
#2009-08-12| 634.03
#2009-08-13| 646.54
#2009-08-14| 644.77
#2009-08-17| 621.75
#2009-08-18| 634.64
#2009-08-19| 634.37
#2009-08-20| 646.52
#2009-08-21| 660.21
#2009-08-24| 665.58
#2009-08-25| 665.34
#2009-08-26| 654.32
#2009-08-27| 647.88
#2009-08-28| 658.66
#2009-08-31| 657.65
#2009-09-01| 641.88
#2009-09-02| 636.79
#2009-09-03| 643.06
#2009-09-04| 655.85
#2009-09-07| .
#2009-09-08| 683.18
#2009-09-09| 693.50
#2009-09-10| 697.59
#2009-09-11| 704.49
#2009-09-14| 697.05
#2009-09-15| 691.91
#2009-09-16| 710.49
#2009-09-17| 715.73
#2009-09-18| 701.85
#2009-09-21| 691.57
#2009-09-22| 701.69
#2009-09-23| 700.03
#2009-09-24| 674.26
#2009-09-25| 664.33
#2009-09-28| 672.55
#2009-09-29| 675.56
#2009-09-30| 677.59
#2009-10-01| 668.38
#2009-10-02| 652.21
#2009-10-05| 661.80
#2009-10-06| 679.03
#2009-10-07| 677.07
#2009-10-08| 695.78
#2009-10-09| 687.93
#2009-10-12| 687.77
#2009-10-13| 686.20
#2009-10-14| 704.71
#2009-10-15| 716.52
#2009-10-16| 715.71
#2009-10-19| 727.75
#2009-10-20| 727.05
#2009-10-21| 733.63
#2009-10-22| 721.09
#2009-10-23| 712.64
#2009-10-26| 702.82
#2009-10-27| 697.18
#2009-10-28| 674.45
#2009-10-29| 695.19
#2009-10-30| 679.28
#2009-11-02| 680.84
#2009-11-03| 671.97
#2009-11-04| 700.43
#2009-11-05| 703.36
#2009-11-06| 709.38
#2009-11-09| 727.62
#2009-11-10| 719.70
#2009-11-11| 722.83
#2009-11-12| 725.07
#2009-11-13| 733.29
#2009-11-16| 750.87
#2009-11-17| 746.86
#2009-11-18| 747.31
#2009-11-19| 725.51
#2009-11-20| 715.19
#2009-11-23| 728.52
#2009-11-24| 722.24
#2009-11-25| 726.58
#2009-11-26| .
#2009-11-27| 707.65
#2009-11-30| 697.45
#2009-12-01| 725.90
#2009-12-02| 731.23
#2009-12-03| 726.98
#2009-12-04| 724.27
#2009-12-07| 719.51
#2009-12-08| 702.80
#2009-12-09| 692.42
#2009-12-10| 696.52
#2009-12-11| 701.80
#2009-12-14| 707.58
#2009-12-15| 705.22
#2009-12-16| 718.72
#2009-12-17| 697.10
#2009-12-18| 693.54
#2009-12-21| 703.09
#2009-12-22| 701.17
#2009-12-23| 704.53
#2009-12-24| 705.14
#2009-12-25| .
#2009-12-28| 708.37
#2009-12-29| 713.81
#2009-12-30| 713.84
#2009-12-31| 723.35
#2010-01-01| .
#2010-01-04| 735.43
#2010-01-05| 732.95
#2010-01-06| 734.22
#2010-01-07| 732.56
#2010-01-08| 736.84
#2010-01-11| 748.07
#2010-01-12| 737.92
#2010-01-13| 740.36
#2010-01-14| 744.15
#2010-01-15| 737.86
#2010-01-18| .
#2010-01-19| 748.98
#2010-01-20| 737.21
#2010-01-21| 725.45
#2010-01-22| 714.67
#2010-01-25| 715.51
#2010-01-26| 713.86
#2010-01-27| 711.09
#2010-01-28| 702.70
#2010-01-29| 702.05
#2010-02-01| 704.23
#2010-02-02| 719.49
#2010-02-03| 713.25
#2010-02-04| 691.66
#2010-02-05| 670.71
#2010-02-08| 670.85
#2010-02-09| 670.60
#2010-02-10| 674.71
#2010-02-11| 677.44
#2010-02-12| 675.19
#2010-02-15| .
#2010-02-16| 686.51
#2010-02-17| 699.24
#2010-02-18| 698.59
#2010-02-19| 692.54
#2010-02-22| 696.44
#2010-02-23| 688.93
#2010-02-24| 687.83
#2010-02-25| 671.09
#2010-02-26| 679.96
#2010-03-01| 679.36
#2010-03-02| 687.65
#2010-03-03| 699.28
#2010-03-04| 699.26
#2010-03-05| 710.59
#2010-03-08| 709.02
#2010-03-09| 704.61
#2010-03-10| 711.30
#2010-03-11| 715.37
#2010-03-12| 727.49
#2010-03-15| 715.81
#2010-03-16| 728.85
#2010-03-17| 738.71
#2010-03-18| 736.69
#2010-03-19| 724.99
#2010-03-22| 726.73
#2010-03-23| 734.13
#2010-03-24| 726.91
#2010-03-25| 735.63
#2010-03-26| 739.31
#2010-03-29| 743.37
#2010-03-30| 744.74
#2010-03-31| 746.83
#2010-04-01| 766.18
#2010-04-02| .
#2010-04-05| 766.73
#2010-04-06| 771.33
#2010-04-07| 769.55
#2010-04-08| 766.48
#2010-04-09| 781.14
#2010-04-12| 781.81
#2010-04-13| 776.06
#2010-04-14| 785.65
#2010-04-15| 789.77
#2010-04-16| 775.34
#2010-04-19| 764.96
#2010-04-20| 776.55
#2010-04-21| 776.36
#2010-04-22| 772.85
#2010-04-23| 782.65
#2010-04-26| 797.00
#2010-04-27| 769.25
#2010-04-28| 748.58
#2010-04-29| 763.69
#2010-04-30| 760.81
#2010-05-03| 756.86
#2010-05-04| 735.13
#2010-05-05| 722.88
#2010-05-06| 709.17
#2010-05-07| 667.29
#2010-05-10| 720.31
#2010-05-11| 710.25
#2010-05-12| 727.41
#2010-05-13| 725.52
#2010-05-14| 697.05
#2010-05-17| 685.96
#2010-05-18| 693.94
#2010-05-19| 666.08
#2010-05-20| 646.05
#2010-05-21| 654.53
#2010-05-24| 655.02
#2010-05-25| 630.16
#2010-05-26| 651.96
#2010-05-27| 674.60
#2010-05-28| 675.95
#2010-05-31| .
#2010-06-01| 689.34
#2010-06-02| 685.14
#2010-06-03| 698.18
#2010-06-04| 682.53
#2010-06-07| 671.93
#2010-06-08| 660.76
#2010-06-09| 684.12
#2010-06-10| 699.56
#2010-06-11| 695.34
#2010-06-14| 718.17
#2010-06-15| 724.33
#2010-06-16| 724.08
#2010-06-17| 720.86
#2010-06-18| 725.07
#2010-06-21| 731.39
#2010-06-22| 725.37
#2010-06-23| 722.83
#2010-06-24| 716.60
#2010-06-25| 709.88
#2010-06-28| 720.01
#2010-06-29| 693.29
#2010-06-30| 685.56
#2010-07-01| 677.10
#2010-07-02| 686.74
#2010-07-05| .
#2010-07-06| 706.52
#2010-07-07| 711.61
#2010-07-08| 724.19
#2010-07-09| 726.63
#2010-07-12| 726.05
#2010-07-13| 746.46
#2010-07-14| 747.08
#2010-07-15| 747.43
#2010-07-16| 737.86
#2010-07-19| 728.71
#2010-07-20| 726.41
#2010-07-21| 740.87
#2010-07-22| 757.60
#2010-07-23| 772.92
#2010-07-26| 778.62
#2010-07-27| 777.56
#2010-07-28| 771.24
#2010-07-29| 771.90
#2010-07-30| 765.93
#2010-08-02| 798.67
#2010-08-03| 798.88
#2010-08-04| 792.55
#2010-08-05| 791.24
#2010-08-06| 792.70
#2010-08-09| 801.88
#2010-08-10| 778.95
#2010-08-11| 755.42
#2010-08-12| 745.97
#2010-08-13| 744.85
#2010-08-16| 750.45
#2010-08-17| 760.11
#2010-08-18| 760.82
#2010-08-19| 756.24
#2010-08-20| 741.94
#2010-08-23| 746.47
#2010-08-24| 733.82
#2010-08-25| 725.46
#2010-08-26| 740.96
#2010-08-27| 743.40
#2010-08-30| 743.47
#2010-08-31| 740.85
#2010-09-01| 768.70
#2010-09-02| 770.67
#2010-09-03| 779.05
#2010-09-06| .
#2010-09-07| 768.44
#2010-09-08| 784.89
#2010-09-09| 794.45
#2010-09-10| 793.96
#2010-09-13| 803.93
#2010-09-14| 806.04
#2010-09-15| 813.78
#2010-09-16| 811.30
#2010-09-17| 811.81
#2010-09-20| 818.41
#2010-09-21| 816.00
#2010-09-22| 815.43
#2010-09-23| 817.00
#2010-09-24| 832.94
#2010-09-27| 832.45
#2010-09-28| 831.36
#2010-09-29| 833.14
#2010-09-30| 827.95
#2010-10-01| 833.44
#2010-10-04| 831.09
#2010-10-05| 846.34
#2010-10-06| 855.83
#2010-10-07| 855.98
#2010-10-08| 852.51
#2010-10-11| 857.99
#2010-10-12| 849.48
#2010-10-13| 865.65
#2010-10-14| 872.86
#2010-10-15| 868.02
#2010-10-18| 865.71
#2010-10-19| 849.31
#2010-10-20| 858.18
#2010-10-21| 860.54
#2010-10-22| 855.03
#2010-10-25| 862.79
#2010-10-26| 865.69
#2010-10-27| 852.38
#2010-10-28| 863.26
#2010-10-29| 865.51
#2010-11-01| 869.66
#2010-11-02| 871.38
#2010-11-03| 869.93
#2010-11-04| 897.17
#2010-11-05| 898.00
#2010-11-08| 893.58
#2010-11-09| 899.66
#2010-11-10| 882.77
#2010-11-11| 881.57
#2010-11-12| 878.66
#2010-11-15| 883.48
#2010-11-16| 856.83
#2010-11-17| 858.04
#2010-11-18| 871.46
#2010-11-19| 867.77
#2010-11-22| 861.43
#2010-11-23| 842.97
#2010-11-24| 849.57
#2010-11-25| .
#2010-11-26| 846.70
#2010-11-29| 825.82
#2010-11-30| 822.16
#2010-12-01| 841.37
#2010-12-02| 866.59
#2010-12-03| 874.38
#2010-12-06| 874.12
#2010-12-07| 890.55
#2010-12-08| 883.90
#2010-12-09| 880.59
#2010-12-10| 885.40
#2010-12-13| 896.37
#2010-12-14| 894.25
#2010-12-15| 885.29
#2010-12-16| 882.94
#2010-12-17| 881.39
#2010-12-20| 887.06
#2010-12-21| 892.02
#2010-12-22| 891.59
#2010-12-23| 891.34
#2010-12-24| .
#2010-12-27| 889.09
#2010-12-28| 888.65
#2010-12-29| 895.69
#2010-12-30| 890.73
#2010-12-31| 901.14
#2011-01-03| 890.17
#2011-01-04| 910.27
#2011-01-05| 904.86
#2011-01-06| 905.53
#2011-01-07| 910.82
#2011-01-10| 904.76
#2011-01-11| 915.94
#2011-01-12| 923.34
#2011-01-13| 932.42
#2011-01-14| 932.59
#2011-01-17| .
#2011-01-18| 944.91
#2011-01-19| 930.40
#2011-01-20| 901.82
#2011-01-21| 911.80
#2011-01-24| 916.48
#2011-01-25| 901.96
#2011-01-26| 918.43
#2011-01-27| 923.55
#2011-01-28| 907.31
#2011-01-31| 909.97
#2011-02-01| 933.77
#2011-02-02| 932.25
#2011-02-03| 927.99
#2011-02-04| 930.08
#2011-02-07| 944.97
#2011-02-08| 945.54
#2011-02-09| 943.21
#2011-02-10| 935.61
#2011-02-11| 936.53
#2011-02-14| 941.04
#2011-02-15| 941.07
#2011-02-16| 940.93
#2011-02-17| 948.58
#2011-02-18| 949.60
#2011-02-21| .
#2011-02-22| 933.76
#2011-02-23| 921.90
#2011-02-24| 908.23
#2011-02-25| 923.72
#2011-02-28| 938.55
#2011-03-01| 934.53
#2011-03-02| 930.14
#2011-03-03| 940.18
#2011-03-04| 944.54
#2011-03-07| 940.74
#2011-03-08| 933.36
#2011-03-09| 935.63
#2011-03-10| 906.81
#2011-03-11| 896.06
#2011-03-14| 898.64
#2011-03-15| 877.70
#2011-03-16| 862.10
#2011-03-17| 884.67
#2011-03-18| 895.27
#2011-03-21| 913.29
#2011-03-22| 913.01
#2011-03-23| 908.56
#2011-03-24| 914.64
#2011-03-25| 911.04
#2011-03-28| 905.39
#2011-03-29| 905.58
#2011-03-30| 914.73
#2011-03-31| 908.09
#2011-04-01| 918.32
#2011-04-04| 929.52
#2011-04-05| 935.90
#2011-04-06| 940.85
#2011-04-07| 929.60
#2011-04-08| 938.06
#2011-04-11| 936.70
#2011-04-12| 915.99
#2011-04-13| 924.96
#2011-04-14| 925.26
#2011-04-15| 928.74
#2011-04-18| 905.30
#2011-04-19| 919.15
#2011-04-20| 942.99
#2011-04-21| 958.82
#2011-04-22| .
#2011-04-25| 953.06
#2011-04-26| 959.16
#2011-04-27| 966.47
#2011-04-28| 980.09
#2011-04-29| 982.01
#2011-05-02| 983.45
#2011-05-03| 971.87
#2011-05-04| 964.94
#2011-05-05| 946.96
#2011-05-06| 954.87
#2011-05-09| 946.40
#2011-05-10| 964.33
#2011-05-11| 967.81
#2011-05-12| 950.36
#2011-05-13| 948.92
#2011-05-16| 945.34
#2011-05-17| 934.68
#2011-05-18| 936.74
#2011-05-19| 946.02
#2011-05-20| 945.82
#2011-05-23| 921.44
#2011-05-24| 929.43
#2011-05-25| 937.71
#2011-05-26| 944.90
#2011-05-27| 963.04
#2011-05-30| .
#2011-05-31| 973.64
#2011-06-01| 965.29
#2011-06-02| 953.19
#2011-06-03| 954.89
#2011-06-06| 955.93
#2011-06-07| 961.46
#2011-06-08| 943.76
#2011-06-09| 949.85
#2011-06-10| 929.50
#2011-06-13| 933.94
#2011-06-14| 948.54
#2011-06-15| 932.06
#2011-06-16| 912.31
#2011-06-17| 919.17
#2011-06-20| 912.31
#2011-06-21| 928.08
#2011-06-22| 922.52
#2011-06-23| 897.87
#2011-06-24| 899.98
#2011-06-27| 903.08
#2011-06-28| 909.75
#2011-06-29| 929.57
#2011-06-30| 941.25
#2011-07-01| 948.97
#2011-07-04| .
#2011-07-05| 961.80
#2011-07-06| 950.21
#2011-07-07| 956.74
#2011-07-08| 952.25
#2011-07-11| 924.78
#2011-07-12| 917.93
#2011-07-13| 936.34
#2011-07-14| 930.20
#2011-07-15| 928.85
#2011-07-18| 902.36
#2011-07-19| 920.59
#2011-07-20| 929.25
#2011-07-21| 942.68
#2011-07-22| 951.03
#2011-07-25| 948.51
#2011-07-26| 952.00
#2011-07-27| 938.53
#2011-07-28| 933.64
#2011-07-29| 934.10
#2011-08-01| 916.16
#2011-08-02| 896.51
#2011-08-03| 888.00
#2011-08-04| 845.18
#2011-08-05| 827.94
#2011-08-08| 785.79
#2011-08-09| 801.32
#2011-08-10| 781.35
#2011-08-11| 805.33
#2011-08-12| 835.57
#2011-08-15| 849.61
#2011-08-16| 844.28
#2011-08-17| 848.60
#2011-08-18| 800.89
#2011-08-19| 796.08
#2011-08-22| 798.57
#2011-08-23| 807.34
#2011-08-24| 813.56
#2011-08-25| 799.69
#2011-08-26| 797.84
#2011-08-29| 806.57
#2011-08-30| 826.64
#2011-08-31| 849.90
#2011-09-01| 847.42
#2011-09-02| 830.99
#2011-09-05| .
#2011-09-06| 792.85
#2011-09-07| 816.17
#2011-09-08| 828.11
#2011-09-09| 799.83
#2011-09-12| 778.11
#2011-09-13| 779.86
#2011-09-14| 788.02
#2011-09-15| 811.06
#2011-09-16| 816.59
#2011-09-19| 790.29
#2011-09-20| 805.96
#2011-09-21| 795.98
#2011-09-22| 746.33
#2011-09-23| 745.76
#2011-09-26| 753.72
#2011-09-27| 792.30
#2011-09-28| 773.59
#2011-09-29| 772.59
#2011-09-30| 752.28
#2011-10-03| 738.26
#2011-10-04| 709.73
#2011-10-05| 729.11
#2011-10-06| 754.67
#2011-10-07| 772.69
#2011-10-10| 791.00
#2011-10-11| 786.03
#2011-10-12| 806.84
#2011-10-13| 794.70
#2011-10-14| 809.18
#2011-10-17| 794.84
#2011-10-18| 785.76
#2011-10-19| 798.54
#2011-10-20| 779.45
#2011-10-21| 811.40
#2011-10-24| 826.05
#2011-10-25| 823.46
#2011-10-26| 821.25
#2011-10-27| 857.69
#2011-10-28| 862.99
#2011-10-31| 836.49
#2011-11-01| 794.72
#2011-11-02| 808.28
#2011-11-03| 824.73
#2011-11-04| 823.40
#2011-11-07| 817.85
#2011-11-08| 828.78
#2011-11-09| 804.88
#2011-11-10| 796.78
#2011-11-11| 828.44
#2011-11-14| 811.13
#2011-11-15| 803.80
#2011-11-16| 803.33
#2011-11-17| 788.53
#2011-11-18| 781.79
#2011-11-21| 748.70
#2011-11-22| 744.82
#2011-11-23| 726.28
#2011-11-24| .
#2011-11-25| 733.16
#2011-11-28| 760.49
#2011-11-29| 773.15
#2011-11-30| 803.12
#2011-12-01| 796.16
#2011-12-02| 802.62
#2011-12-05| 809.32
#2011-12-06| 800.26
#2011-12-07| 800.74
#2011-12-08| 782.79
#2011-12-09| 788.34
#2011-12-12| 769.01
#2011-12-13| 771.61
#2011-12-14| 743.56
#2011-12-15| 752.81
#2011-12-16| 754.33
#2011-12-19| 750.63
#2011-12-20| 773.51
#2011-12-21| 766.81
#2011-12-22| 773.65
#2011-12-23| 778.57
#2011-12-26| .
#2011-12-27| 779.96
#2011-12-28| 769.85
#2011-12-29| 772.48
#2011-12-30| 783.83
#2012-01-02| .
#2012-01-03| 808.50
#2012-01-04| 802.06
#2012-01-05| 787.31
#2012-01-06| 789.45
#2012-01-09| 790.10
#2012-01-10| 807.88
#2012-01-11| 801.31
#2012-01-12| 809.36
#2012-01-13| 805.03
#2012-01-16| .
#2012-01-17| 812.07
#2012-01-18| 818.16
#2012-01-19| 833.04
#2012-01-20| 835.18
#2012-01-23| 842.16
#2012-01-24| 833.70
#2012-01-25| 834.81
#2012-01-26| 854.39
#2012-01-27| 844.66
#2012-01-30| 831.55
#2012-01-31| 841.09
#2012-02-01| 864.87
#2012-02-02| 867.99
#2012-02-03| 884.09
#2012-02-06| 881.95
#2012-02-07| 883.27
#2012-02-08| 877.79
#2012-02-09| 885.46
#2012-02-10| 875.67
#2012-02-13| 885.42
#2012-02-14| 877.93
#2012-02-15| 883.36
#2012-02-16| 881.62
#2012-02-17| 895.30
#2012-02-20| .
#2012-02-21| 900.49
#2012-02-22| 892.64
#2012-02-23| 899.29
#2012-02-24| 912.45
#2012-02-27| 908.37
#2012-02-28| 913.38
#2012-02-29| 913.49
#2012-03-01| 920.75
#2012-03-02| 912.33
#2012-03-05| 901.00
#2012-03-06| 867.33
#2012-03-07| 880.02
#2012-03-08| 903.12
#2012-03-09| 901.54
#2012-03-12| 897.83
#2012-03-13| 917.17
#2012-03-14| 913.21
#2012-03-15| 912.97
#2012-03-16| 928.78
#2012-03-19| 928.17
#2012-03-20| 913.78
#2012-03-21| 913.59
#2012-03-22| 903.67
#2012-03-23| 909.27
#2012-03-26| 924.57
#2012-03-27| 923.58
#2012-03-28| 907.34
#2012-03-29| 898.56
#2012-03-30| 914.67
#2012-04-02| 929.97
#2012-04-03| 925.10
#2012-04-04| 892.19
#2012-04-05| 894.08
#2012-04-06| .
#2012-04-09| 895.72
#2012-04-10| 875.61
#2012-04-11| 888.65
#2012-04-12| 908.52
#2012-04-13| 892.42
#2012-04-16| 888.62
#2012-04-17| 910.35
#2012-04-18| 914.39
#2012-04-19| 919.38
#2012-04-20| 925.06
#2012-04-23| 902.05
#2012-04-24| 912.73
#2012-04-25| 919.55
#2012-04-26| 925.45
#2012-04-27| 938.39
#2012-04-30| 930.86
#2012-05-01| 937.03
#2012-05-02| 931.82
#2012-05-03| 933.11
#2012-05-04| 904.25
#2012-05-07| 905.54
#2012-05-08| 883.69
#2012-05-09| 872.89
#2012-05-10| 887.22
#2012-05-11| 890.21
#2012-05-14| 874.03
#2012-05-15| 864.13
#2012-05-16| 858.51
#2012-05-17| 843.91
#2012-05-18| 829.72
#2012-05-21| 835.70
#2012-05-22| 853.18
#2012-05-23| 828.39
#2012-05-24| 834.49
#2012-05-25| 830.69
#2012-05-28| .
#2012-05-29| 850.62
#2012-05-30| 827.95
#2012-05-31| 823.42
#2012-06-01| 803.18
#2012-06-04| 805.59
#2012-06-05| 805.01
#2012-06-06| 830.38
#2012-06-07| 847.48
#2012-06-08| 836.57
#2012-06-11| 838.34
#2012-06-12| 838.36
#2012-06-13| 836.70
#2012-06-14| 833.17
#2012-06-15| 845.83
#2012-06-18| 849.36
#2012-06-19| 864.09
#2012-06-20| 882.20
#2012-06-21| 869.75
#2012-06-22| 851.11
#2012-06-25| 839.35
#2012-06-26| 839.81
#2012-06-27| 846.51
#2012-06-28| 840.27
#2012-06-29| 872.43
#2012-07-02| 884.49
#2012-07-03| 893.15
#2012-07-04| .
#2012-07-05| 883.70
#2012-07-06| 876.44
#2012-07-09| 872.27
#2012-07-10| 878.79
#2012-07-11| 875.18
#2012-07-12| 862.60
#2012-07-13| 882.00
#2012-07-16| 888.60
#2012-07-17| 880.00
#2012-07-18| 890.40
#2012-07-19| 906.95
#2012-07-20| 894.12
#2012-07-23| 863.41
#2012-07-24| 863.58
#2012-07-25| 862.32
#2012-07-26| 888.85
#2012-07-27| 899.36
#2012-07-30| 904.44
#2012-07-31| 892.56
#2012-08-01| 897.21
#2012-08-02| 881.12
#2012-08-03| 907.26
#2012-08-06| 916.14
#2012-08-07| 922.65
#2012-08-08| 922.42
#2012-08-09| 922.60
#2012-08-10| 925.02
#2012-08-13| 920.78
#2012-08-14| 927.71
#2012-08-15| 928.78
#2012-08-16| 931.35
#2012-08-17| 935.12
#2012-08-20| 931.61
#2012-08-21| 943.16
#2012-08-22| 930.38
#2012-08-23| 933.96
#2012-08-24| 926.71
#2012-08-27| 925.80
#2012-08-28| 923.92
#2012-08-29| 924.73
#2012-08-30| 918.60
#2012-08-31| 929.08
#2012-09-03| .
#2012-09-04| 926.90
#2012-09-05| 932.86
#2012-09-06| 953.73
#2012-09-07| 969.57
#2012-09-10| 971.11
#2012-09-11| 968.41
#2012-09-12| 972.57
#2012-09-13| 975.47
#2012-09-14|1007.54
#2012-09-17|1005.12
#2012-09-18| 996.39
#2012-09-19| 999.94
#2012-09-20| 995.58
#2012-09-21|1001.52
#2012-09-24| 992.02
#2012-09-25| 999.84
#2012-09-26| 975.52
#2012-09-27| 979.49
#2012-09-28| 975.90
#2012-10-01| 988.73
#2012-10-02| 987.90
#2012-10-03| 984.36
#2012-10-04| 993.90
#2012-10-05|1004.47
#2012-10-08| 985.04
#2012-10-09| 976.90
#2012-10-10| 972.47
#2012-10-11| 982.98
#2012-10-12| 977.39
#2012-10-15| 978.62
#2012-10-16| 992.10
#2012-10-17|1000.20
#2012-10-18|1001.78
#2012-10-19| 992.87
#2012-10-22| 989.49
#2012-10-23| 968.08
#2012-10-24| 972.28
#2012-10-25| 983.83
#2012-10-26| 978.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.40
#2012-11-01| 997.09
#2012-11-02| 992.24
#2012-11-05| 981.12
#2012-11-06| 988.38
#2012-11-07| 977.68
#2012-11-08| 970.69
#2012-11-09| 963.90
#2012-11-12| 960.29
#2012-11-13| 965.20
#2012-11-14| 956.96
#2012-11-15| 950.69
#2012-11-16| 938.84
#2012-11-19| 958.84
#2012-11-20| 965.96
#2012-11-21| 966.49
#2012-11-22| .
#2012-11-23| 984.81
#2012-11-26| 980.02
#2012-11-27| 983.01
#2012-11-28| 982.71
#2012-11-29| 999.17
#2012-11-30|1000.00
#2012-12-03|1006.40
#2012-12-04|1007.07
#2012-12-05|1009.97
#2012-12-06|1011.31
#2012-12-07|1010.64
#2012-12-10|1012.45
#2012-12-11|1016.23
#2012-12-12|1020.77
#2012-12-13|1020.74
#2012-12-14|1021.33
#2012-12-17|1025.59
#2012-12-18|1035.65
#2012-12-19|1045.16
#2012-12-20|1045.37
#2012-12-21|1035.85
#2012-12-24|1035.25
#2012-12-25|1035.25
#2012-12-26|1035.38
#2012-12-27|1035.54
#2012-12-28|1031.70
#2012-12-31|1035.27
#2013-01-01|1035.27
#2013-01-02|1063.06
#2013-01-03|1057.10
#2013-01-04|1051.41
#2013-01-07|1052.71
#2013-01-08|1043.79
#2013-01-09|1047.94
#2013-01-10|1056.76
#2013-01-11|1064.87
#2013-01-14|1058.87
#2013-01-15|1062.24
#2013-01-16|1057.48
#2013-01-17|1060.55
#2013-01-18|1060.19
#2013-01-21|1062.46
#2013-01-22|1062.99
#2013-01-23|1061.16
#2013-01-24|1068.65
#2013-01-25|1075.90
#2013-01-28|1067.02
#2013-01-29|1070.47
#2013-01-30|1068.76
#2013-01-31|1068.29
#2013-02-01|1079.37
#2013-02-04|1067.45
#2013-02-05|1069.23
#2013-02-06|1077.20
#2013-02-07|1075.42
#2013-02-08|1089.34
#2013-02-11|1076.25
#2013-02-12|1084.62
#2013-02-13|1087.33
#2013-02-14|1079.06
#2013-02-15|1082.48
#2013-02-18|1075.77
#2013-02-19|1086.36
#2013-02-20|1079.30
#2013-02-21|1059.84
#2013-02-22|1071.19
#2013-02-25|1057.12
#2013-02-26|1047.39
#2013-02-27|1056.30
#2013-02-28|1066.09
#2013-03-01|1060.49
#2013-03-04|1064.39
#2013-03-05|1083.75
#2013-03-06|1081.29
#2013-03-07|1084.04
#2013-03-08|1076.35
#2013-03-11| .
#2013-03-12|1075.78
#2013-03-13|1075.44
#2013-03-14|1088.71
#2013-03-15|1094.28
#2013-03-18|1087.09
#2013-03-19|1082.65
#2013-03-20|1086.83
#2013-03-21|1081.93
#2013-03-22|1081.86
#2013-03-25|1076.40
#2013-03-26|1078.13
#2013-03-27|1069.26
#2013-03-28|1081.06
#2013-03-29| .
#2013-04-01|1084.48
#2013-04-02|1089.03
#2013-04-03|1083.19
#2013-04-04|1070.00
#2013-04-05|1059.11
#2013-04-08|1061.92
#2013-04-09|1065.87
#2013-04-10|1088.35
#2013-04-11|1105.24
#2013-04-12|1099.75
#2013-04-15|1083.06
#2013-04-16|1074.57
#2013-04-17|1061.34
#2013-04-18|1065.06
#2013-04-19|1069.51
#2013-04-22|1064.69
#2013-04-23|1089.33
#2013-04-24|1092.44
#2013-04-25|1112.62
#2013-04-26|1113.37
#2013-04-29|1117.36
#2013-04-30|1117.32
#2013-05-01|1122.51
#2013-05-02|1115.49
#2013-05-03|1134.07
#2013-05-06|1131.34
#2013-05-07|1124.18
#2013-05-08|1139.00
#2013-05-09|1142.21
#2013-05-10|1135.55
#2013-05-13|1135.92
#2013-05-14|1141.36
#2013-05-15|1146.20
#2013-05-16|1158.39
#2013-05-17|1154.54
#2013-05-20|1162.64
#2013-05-21|1164.05
#2013-05-22|1158.70
#2013-05-23|1136.73
#2013-05-24|1135.67
#2013-05-27|1132.86
#2013-05-28|1148.47
#2013-05-29|1132.26
#2013-05-30|1147.23
#2013-05-31|1133.14
#2013-06-03|1133.98
#2013-06-04|1137.46
#2013-06-05|1121.65
#2013-06-06|1119.67
#2013-06-07|1131.25
#2013-06-10|1133.36
#2013-06-11|1120.58
#2013-06-12|1124.02
#2013-06-13|1121.19
#2013-06-14|1130.47
#2013-06-17|1138.71
#2013-06-18|1139.10
#2013-06-19|1141.97
#2013-06-20|1096.13
#2013-06-21|1079.73
#2013-06-24|1058.90
#2013-06-25|1078.49
#2013-06-26|1086.94
#2013-06-27|1093.98
#2013-06-28|1091.15
#2013-07-01|1117.56
#2013-07-02|1111.49
#2013-07-03|1113.57
#2013-07-04|1129.29
#2013-07-05|1110.62
#2013-07-08|1130.51
#2013-07-09|1132.59
#2013-07-10|1137.06
#2013-07-11|1157.08
#2013-07-12|1161.38
#2013-07-15|1164.86
#2013-07-16|1158.00
#2013-07-17|1162.83
#2013-07-18|1177.63
#2013-07-19|1182.12
#2013-07-22|1189.53
#2013-07-23|1182.35
#2013-07-24|1185.86
#2013-07-25|1175.67
#2013-07-26|1175.04
#2013-07-29|1175.39
#2013-07-30|1181.02
#2013-07-31|1177.10
#2013-08-01|1188.66
#2013-08-02|1197.58
#2013-08-05|1206.56
#2013-08-06|1207.36
#2013-08-07|1205.48
#2013-08-08|1212.88
#2013-08-09|1213.23
#2013-08-12|1203.16
#2013-08-13|1206.54
#2013-08-14|1211.48
#2013-08-15|1183.62
#2013-08-16|1198.22
#2013-08-19|1202.66
#2013-08-20|1198.52
#2013-08-21|1193.26
#2013-08-22|1195.20
#2013-08-23|1204.34
#2013-08-26|1203.18
#2013-08-27|1182.12
#2013-08-28|1171.06
#2013-08-29|1179.83
#2013-08-30|1167.17
#2013-09-02|1196.78
#2013-09-03|1191.05
#2013-09-04|1196.34
#2013-09-05|1204.30
#2013-09-06|1211.79
#2013-09-09|1221.59
#2013-09-10|1239.10
#2013-09-11|1242.80
#2013-09-12|1240.14
#2013-09-13|1246.70
#2013-09-16|1259.52
#2013-09-17|1247.07
#2013-09-18|1244.33
#2013-09-19|1260.53
#2013-09-20|1251.07
#2013-09-23|1244.83
#2013-09-24|1246.21
#2013-09-25|1247.76
#2013-09-26|1240.96
#2013-09-27|1245.19
#2013-09-30|1244.99
#2013-10-01|1252.17
#2013-10-02|1246.04
#2013-10-03|1238.09
#2013-10-04|1230.53
#2013-10-07|1225.20
#2013-10-08|1215.08
#2013-10-09|1198.37
#2013-10-10|1223.22
#2013-10-11|1231.51
#2013-10-14|1244.38
#2013-10-15|1249.28
#2013-10-16|1250.83
#2013-10-17|1267.23
#2013-10-18|1286.22
#2013-10-21|1293.96
#2013-10-22|1299.81
#2013-10-23|1298.11
#2013-10-24|1304.13
#2013-10-25|1302.35
#2013-10-28|1296.69
#2013-10-29|1297.22
#2013-10-30|1302.43
#2013-10-31|1294.74
#2013-11-01|1277.74
#2013-11-04|1280.46
#2013-11-05|1276.12
#2013-11-06|1283.41
#2013-11-07|1277.31
#2013-11-08|1271.23
#2013-11-11|1272.38
#2013-11-12|1266.89
#2013-11-13|1256.13
#2013-11-14|1269.97
#2013-11-15|1270.24
#2013-11-18|1275.47
#2013-11-19|1272.00
#2013-11-20|1270.18
#2013-11-21|1267.39
#2013-11-22|1271.97
#2013-11-25|1276.48
#2013-11-26|1276.27
#2013-11-27|1291.49
#2013-11-28|1296.52
#2013-11-29|1300.26
#2013-12-02|1288.27
#2013-12-03|1273.89
#2013-12-04|1266.56
#2013-12-05|1266.91
#2013-12-06|1281.32
#2013-12-09|1288.31
#2013-12-10|1293.14
#2013-12-11|1286.47
#2013-12-12|1266.44
#2013-12-13|1263.53
#2013-12-16|1280.57
#2013-12-17|1272.87
#2013-12-18|1285.59
#2013-12-19|1305.27
#2013-12-20|1310.92
#2013-12-23|1325.01
#2013-12-24|1331.52
#2013-12-25|1331.52
#2013-12-26|1335.63
#2013-12-27|1351.39
#2013-12-30|1353.96
#2013-12-31|1364.51
#2014-01-01|1364.51
#2014-01-02|1351.65
#2014-01-03|1359.02
#2014-01-06|1360.15
#2014-01-07|1358.03
#2014-01-08|1358.16
#2014-01-09|1350.07
#2014-01-10|1371.13
#2014-01-13|1367.58
#2014-01-14|1372.67
#2014-01-15|1366.70
#2014-01-16|1361.73
#2014-01-17|1372.52
#2014-01-20|1373.98
#2014-01-21|1375.88
#2014-01-22|1386.05
#2014-01-23|1375.07
#2014-01-24|1339.69
#2014-01-27|1330.81
#2014-01-28|1351.34
#2014-01-29|1345.03
#2014-01-30|1339.31
#2014-01-31|1327.54
#2014-02-03|1313.13
#2014-02-04|1309.93
#2014-02-05|1313.47
#2014-02-06|1333.25
#2014-02-07|1347.83
#2014-02-10|1351.35
#2014-02-11|1375.48
#2014-02-12|1385.23
#2014-02-13|1383.11
#2014-02-14|1397.94
#2014-02-17|1408.95
#2014-02-18|1414.86
#2014-02-19|1417.92
#2014-02-20|1414.52
#2014-02-21|1422.85
#2014-02-24|1428.80
#2014-02-25|1433.84
#2014-02-26|1423.04
#2014-02-27|1427.57
#2014-02-28|1445.81
#2014-03-03|1414.25
#2014-03-04|1439.74
#2014-03-05|1438.00
#2014-03-06|1439.77
#2014-03-07|1428.33
#2014-03-10|1407.47
#2014-03-11|1409.52
#2014-03-12|1397.73
#2014-03-13|1388.02
#2014-03-14|1376.93
#2014-03-17|1397.29
#2014-03-18|1395.93
#2014-03-19|1399.30
#2014-03-20|1377.84
#2014-03-21|1374.98
#2014-03-24|1356.06
#2014-03-25|1373.03
#2014-03-26|1387.42
#2014-03-27|1380.73
#2014-03-28|1383.31
#2014-03-31|1389.53
#2014-04-01|1398.57
#2014-04-02|1400.82
#2014-04-03|1391.90
#2014-04-04|1401.64
#2014-04-07|1386.42
#2014-04-08|1375.23
#2014-04-09|1392.10
#2014-04-10|1391.72
#2014-04-11|1362.58
#2014-04-14|1349.33
#2014-04-15|1338.41
#2014-04-16|1358.22
#2014-04-17|1376.13
#2014-04-18|1374.37
#2014-04-21|1375.68
#2014-04-22|1387.52
#2014-04-23|1381.11
#2014-04-24|1382.28
#2014-04-25|1377.90
#2014-04-28|1370.65
#2014-04-29|1381.04
#2014-04-30|1387.19
#2014-05-01|1389.57
#2014-05-02|1397.45
#2014-05-05|1397.03
#2014-05-06|1408.49
#2014-05-07|1402.83
#2014-05-08|1405.97
#2014-05-09|1389.52
#2014-05-12|1402.19
#2014-05-13|1404.59
#2014-05-14|1396.53
#2014-05-15|1370.59
#2014-05-16|1354.47
#2014-05-19|1357.56
#2014-05-20|1363.66
#2014-05-21|1379.56
#2014-05-22|1386.49
#2014-05-23|1385.06
#2014-05-26|1385.43
#2014-05-27|1397.55
#2014-05-28|1397.71
#2014-05-29|1398.27
#2014-05-30|1406.10
#2014-06-02|1411.10
#2014-06-03|1398.84
#2014-06-04|1404.90
#2014-06-05|1405.97
#2014-06-06|1428.02
#2014-06-09|1427.08
#2014-06-10|1422.54
#2014-06-11|1413.47
#2014-06-12|1419.26
#2014-06-13|1401.69
#2014-06-16|1395.52
#2014-06-17|1388.60
#2014-06-18|1384.26
#2014-06-19|1404.28
#2014-06-20|1405.40
#2014-06-23|1397.39
#2014-06-24|1381.44
#2014-06-25|1373.36
#2014-06-26|1394.12
#2014-06-27|1402.11
#2014-06-30|1410.84
#2014-07-01|1424.60
#2014-07-02|1431.93
#2014-07-03|1445.10
#2014-07-04|1443.99
#2014-07-07|1429.91
#2014-07-08|1408.13
#2014-07-09|1402.91
#2014-07-10|1387.63
#2014-07-11|1387.93
#2014-07-14|1402.88
#2014-07-15|1395.92
#2014-07-16|1414.03
#2014-07-17|1402.13
#2014-07-18|1400.65
#2014-07-21|1392.06
#2014-07-22|1410.23
#2014-07-23|1410.50
#2014-07-24|1405.84
#2014-07-25|1396.61
#2014-07-28|1392.80
#2014-07-29|1394.83
#2014-07-30|1383.05
#2014-07-31|1365.84
#2014-08-01|1352.73
#2014-08-04|1348.36
#2014-08-05|1347.38
#2014-08-06|1337.66
#2014-08-07|1336.10
#2014-08-08|1329.46
#2014-08-11|1348.34
#2014-08-12|1349.54
#2014-08-13|1348.20
#2014-08-14|1355.73
#2014-08-15|1356.09
#2014-08-18|1370.20
#2014-08-19|1370.69
#2014-08-20|1362.57
#2014-08-21|1365.57
#2014-08-22|1365.82
#2014-08-25|1366.81
#2014-08-26|1378.81
#2014-08-27|1382.84
#2014-08-28|1372.92
#2014-08-29|1376.03
#2014-09-01|1380.23
#2014-09-02|1373.30
#2014-09-03|1373.12
#2014-09-04|1368.51
#2014-09-05|1353.94
#2014-09-08|1328.38
#2014-09-09|1325.26
#2014-09-10|1322.05
#2014-09-11|1324.26
#2014-09-12|1329.56
#2014-09-15|1325.02
#2014-09-16|1313.50
#2014-09-17|1324.14
#2014-09-18|1339.85
#2014-09-19|1344.80
#2014-09-22|1338.83
#2014-09-23|1319.10
#2014-09-24|1318.35
#2014-09-25|1305.62
#2014-09-26|1300.34
#2014-09-29|1304.60
#2014-09-30|1298.14
#2014-10-01|1281.69
#2014-10-02|1254.53
#2014-10-03|1261.26
#2014-10-06|1270.47
#2014-10-07|1256.91
#2014-10-08|1247.21
#2014-10-09|1246.49
#2014-10-10|1223.32
#2014-10-13|1220.40
#2014-10-14|1220.71
#2014-10-15|1199.10
#2014-10-16|1214.96
#2014-10-17|1244.08
#2014-10-20|1245.04
#2014-10-21|1272.88
#2014-10-22|1276.93
#2014-10-23|1275.40
#2014-10-24|1273.23
#2014-10-27|1271.02
#2014-10-28|1284.46
#2014-10-29|1292.80
#2014-10-30|1289.19
#2014-10-31|1303.82
#2014-11-03|1301.08
#2014-11-04|1298.52
#2014-11-05|1312.34
#2014-11-06|1308.13
#2014-11-07|1299.14
#2014-11-10|1313.41
#2014-11-11|1318.05
#2014-11-12|1308.43
#2014-11-13|1307.26
#2014-11-14|1302.94
#2014-11-17|1305.43
#2014-11-18|1310.97
#2014-11-19|1303.89
#2014-11-20|1310.57
#2014-11-21|1318.56
#2014-11-24|1318.91
#2014-11-25|1327.24
#2014-11-26|1329.16
#2014-11-27|1331.42
#2014-11-28|1324.98
#2014-12-01|1318.38
#2014-12-02|1321.71
#2014-12-03|1327.49
#2014-12-04|1329.18
#2014-12-05|1336.90
#2014-12-08|1331.99
#2014-12-09|1311.12
#2014-12-10|1317.32
#2014-12-11|1310.62
#2014-12-12|1282.93
#2014-12-15|1261.60
#2014-12-16|1293.20
#2014-12-17|1286.90
#2014-12-18|1316.51
#2014-12-19|1329.43
#2014-12-22|1336.25
#2014-12-23|1333.25
#2014-12-24|1334.33
#2014-12-25|1334.33
#2014-12-26|1335.36
#2014-12-29|1333.93
#2014-12-30|1324.57
#2014-12-31|1334.48
#2015-01-01|1334.48
#2015-01-02|1314.25
#2015-01-05|1287.84
#2015-01-06|1266.88
#2015-01-07|1264.26
#2015-01-08|1289.98
#2015-01-09|1287.36
#2015-01-12|1283.85
#2015-01-13|1300.60
#2015-01-14|1280.79
#2015-01-15|1289.19
#2015-01-16|1287.83
#2015-01-19|1304.81
#2015-01-20|1312.22
#2015-01-21|1317.54
#2015-01-22|1330.29
#2015-01-23|1330.03
#2015-01-26|1338.26
#2015-01-27|1342.48
#2015-01-28|1345.30
#2015-01-29|1334.78
#2015-01-30|1321.79
#2015-02-02|1323.39
#2015-02-03|1348.13
#2015-02-04|1355.83
#2015-02-05|1370.95
#2015-02-06|1365.52
#2015-02-09|1351.84
#2015-02-10|1362.68
#2015-02-11|1362.61
#2015-02-12|1386.75
#2015-02-13|1389.81
#2015-02-16|1387.89
#2015-02-17|1386.07
#2015-02-18|1404.92
#2015-02-19|1409.66
#2015-02-20|1408.25
#2015-02-23|1421.92
#2015-02-24|1422.84
#2015-02-25|1425.27
#2015-02-26|1424.91
#2015-02-27|1427.45
#2015-03-02|1420.45
#2015-03-03|1408.37
#2015-03-04|1398.49
#2015-03-05|1412.83
#2015-03-06|1392.13
#2015-03-09|1387.96
#2015-03-10|1364.92
#2015-03-11|1359.31
#2015-03-12|1366.43
#2015-03-13|1353.96
#2015-03-16|1368.12
#2015-03-17|1361.87
#2015-03-18|1373.59
#2015-03-19|1383.75
#2015-03-20|1405.79
#2015-03-23|1406.99
#2015-03-24|1405.56
#2015-03-25|1401.12
#2015-03-26|1376.42
#2015-03-27|1368.82
#2015-03-30|1367.62
#2015-03-31|1360.20
#2015-04-01|1361.70
#2015-04-02|1373.48
#2015-04-03|1381.23
#2015-04-06|1387.15
#2015-04-07|1398.75
#2015-04-08|1402.27
#2015-04-09|1403.38
#2015-04-10|1411.06
#2015-04-13|1404.73
#2015-04-14|1420.07
#2015-04-15|1421.53
#2015-04-16|1424.51
#2015-04-17|1414.52
#2015-04-20|1414.63
#2015-04-21|1427.50
#2015-04-22|1429.04
#2015-04-23|1434.10
#2015-04-24|1446.28
#2015-04-27|1456.19
#2015-04-28|1451.66
#2015-04-29|1450.40
#2015-04-30|1448.53
#2015-05-01|1427.50
#2015-05-04|1421.81
#2015-05-05|1421.67
#2015-05-06|1426.10
#2015-05-07|1422.92
#2015-05-08|1485.77
#2015-05-11|1496.57
#2015-05-12|1488.11
#2015-05-13|1511.07
#2015-05-14|1526.09
#2015-05-15|1533.05
#2015-05-18|1527.76
#2015-05-19|1524.71
#2015-05-20|1526.63
#2015-05-21|1541.88
#2015-05-22|1528.45
#2015-05-25|1524.56
#2015-05-26|1506.42
#2015-05-27|1517.01
#2015-05-28|1514.49
#2015-05-29|1499.58
#2015-06-01|1497.68
#2015-06-02|1505.27
#2015-06-03|1510.48
#2015-06-04|1500.47
#2015-06-05|1469.98
#2015-06-08|1468.11
#2015-06-09|1469.50
#2015-06-10|1511.27
#2015-06-11|1512.38
#2015-06-12|1505.30
#2015-06-15|1481.66
#2015-06-16|1491.08
#2015-06-17|1494.44
#2015-06-18|1510.99
#2015-06-19|1515.19
#2015-06-22|1530.67
#2015-06-23|1528.02
#2015-06-24|1518.11
#2015-06-25|1521.61
#2015-06-26|1510.34
#2015-06-29|1486.14
#2015-06-30|1475.99
#2015-07-01|1484.96
#2015-07-02|1478.40
#2015-07-03|1473.04
#2015-07-06|1460.09
#2015-07-07|1417.87
#2015-07-08|1406.24
#2015-07-09|1432.58
#2015-07-10|1464.10
#2015-07-13|1486.78
#2015-07-14|1486.71
#2015-07-15|1492.69
#2015-07-16|1503.00
#2015-07-17|1502.70
#2015-07-20|1497.64
#2015-07-21|1489.73
#2015-07-22|1484.66
#2015-07-23|1469.18
#2015-07-24|1450.86
#2015-07-27|1435.58
#2015-07-28|1455.87
#2015-07-29|1475.39
#2015-07-30|1471.86
#2015-07-31|1484.38
#2015-08-03|1486.33
#2015-08-04|1492.04
#2015-08-05|1496.28
#2015-08-06|1485.69
#2015-08-07|1475.61
#2015-08-10|1491.37
#2015-08-11|1481.94
#2015-08-12|1468.02
#2015-08-13|1476.76
#2015-08-14|1483.20
#2015-08-17|1481.62
#2015-08-18|1483.82
#2015-08-19|1463.61
#2015-08-20|1454.90
#2015-08-21|1422.59
#2015-08-24|1373.48
#2015-08-25|1415.46
#2015-08-26|1381.82
#2015-08-27|1403.01
#2015-08-28|1415.61
#2015-08-31|1418.05
#2015-09-01|1382.26
#2015-09-02|1390.37
#2015-09-03|1402.98
#2015-09-04|1370.80
#2015-09-07|1382.86
#2015-09-08|1408.06
#2015-09-09|1423.25
#2015-09-10|1422.43
#2015-09-11|1411.03
#2015-09-14|1404.58
#2015-09-15|1407.24
#2015-09-16|1432.57
#2015-09-17|1428.66
#2015-09-18|1420.96
#2015-09-21|1410.70
#2015-09-22|1361.86
#2015-09-23|1367.43
#2015-09-24|1361.37
#2015-09-25|1379.87
#2015-09-28|1360.97
#2015-09-29|1340.66
#2015-09-30|1369.81
#2015-10-01|1375.81
#2015-10-02|1386.22
#2015-10-05|1416.68
#2015-10-06|1423.26
#2015-10-07|1424.11
#2015-10-08|1426.15
#2015-10-09|1432.32
#2015-10-12|1424.12
#2015-10-13|1403.20
#2015-10-14|1410.95
#2015-10-15|1428.24
#2015-10-16|1427.17
#2015-10-19|1429.57
#2015-10-20|1434.46
#2015-10-21|1439.50
#2015-10-22|1440.33
#2015-10-23|1455.21
#2015-10-26|1451.38
#2015-10-27|1433.33
#2015-10-28|1442.15
#2015-10-29|1438.14
#2015-10-30|1451.18
#2015-11-02|1452.25
#2015-11-03|1452.39
#2015-11-04|1453.91
#2015-11-05|1431.40
#2015-11-06|1417.40
#2015-11-09|1410.74
#2015-11-10|1405.32
#2015-11-11|1420.24
#2015-11-12|1396.33
#2015-11-13|1386.26
#2015-11-16|1393.69
#2015-11-17|1424.06
#2015-11-18|1426.00
#2015-11-19|1448.47
#2015-11-20|1443.28
#2015-11-23|1428.49
#2015-11-24|1409.83
#2015-11-25|1427.52
#2015-11-26|1445.14
#2015-11-27|1439.81
#2015-11-30|1449.84
#2015-12-01|1457.57
#2015-12-02|1448.73
#2015-12-03|1436.80
#2015-12-04|1442.85
#2015-12-07|1440.03
#2015-12-08|1412.20
#2015-12-09|1428.05
#2015-12-10|1416.72
#2015-12-11|1400.48
#2015-12-14|1380.62
#2015-12-15|1404.16
#2015-12-16|1404.82
#2015-12-17|1401.52
#2015-12-18|1391.31
#2015-12-21|1388.93
#2015-12-22|1391.00
#2015-12-23|1419.13
#2015-12-24|1428.03
#2015-12-25|1428.03
#2015-12-28|1424.21
#2015-12-29|1429.54
#2015-12-30|1426.74
#2015-12-31|1409.67
#2016-01-01|1409.67
#2016-01-04|1376.30
#2016-01-05|1376.69
#2016-01-06|1358.75
#2016-01-07|1332.64
#2016-01-08|1322.75
#2016-01-11|1315.56
#2016-01-12|1308.62
#2016-01-13|1319.95
#2016-01-14|1291.36
#2016-01-15|1258.85
#2016-01-18|1244.12
#2016-01-19|1249.29
#2016-01-20|1214.41
#2016-01-21|1227.03
#2016-01-22|1269.68
#2016-01-25|1261.02
#2016-01-26|1267.60
#2016-01-27|1273.45
#2016-01-28|1273.85
#2016-01-29|1285.42
#2016-02-01|1302.26
#2016-02-02|1283.74
#2016-02-03|1283.48
#2016-02-04|1290.66
#2016-02-05|1271.56
#2016-02-08|1218.29
#2016-02-09|1216.21
#2016-02-10|1230.32
#2016-02-11|1201.55
#2016-02-12|1231.24
#2016-02-15|1257.54
#2016-02-16|1247.54
#2016-02-17|1286.09
#2016-02-18|1292.09
#2016-02-19|1282.47
#2016-02-22|1279.35
#2016-02-23|1268.55
#2016-02-24|1237.99
#2016-02-25|1263.43
#2016-02-26|1265.68
#2016-02-29|1275.97
#2016-03-01|1289.07
#2016-03-02|1295.11
#2016-03-03|1307.39
#2016-03-04|1326.71
#2016-03-07|1318.65
#2016-03-08|1301.58
#2016-03-09|1299.72
#2016-03-10|1285.97
#2016-03-11|1316.15
#2016-03-14|1320.95
#2016-03-15|1302.57
#2016-03-16|1305.38
#2016-03-17|1355.35
#2016-03-18|1360.84
#2016-03-21|1347.48
#2016-03-22|1335.99
#2016-03-23|1324.40
#2016-03-24|1308.31
#2016-03-25|1308.31
#2016-03-28|1318.71
#2016-03-29|1327.96
#2016-03-30|1366.69
#2016-03-31|1357.15
#2016-04-01|1330.36
#2016-04-04|1339.67
#2016-04-05|1313.50
#2016-04-06|1321.26
#2016-04-07|1310.63
#2016-04-08|1324.63
#2016-04-11|1337.51
#2016-04-12|1339.82
#2016-04-13|1364.33
#2016-04-14|1351.56
#2016-04-15|1342.56
#2016-04-18|1352.28
#2016-04-19|1381.06
#2016-04-20|1381.25
#2016-04-21|1366.73
#2016-04-22|1360.67
#2016-04-25|1369.75
#2016-04-26|1375.96
#2016-04-27|1381.42
#2016-04-28|1390.47
#2016-04-29|1383.25
#2016-05-02|1385.52
#2016-05-03|1363.81
#2016-05-04|1347.23
#2016-05-05|1348.56
#2016-05-06|1344.06
#2016-05-09|1339.60
#2016-05-10|1352.42
#2016-05-11|1352.81
#2016-05-12|1348.81
#2016-05-13|1333.33
#2016-05-16|1343.56
#2016-05-17|1360.20
#2016-05-18|1374.99
#2016-05-19|1356.17
#2016-05-20|1371.83
#2016-05-23|1372.50
#2016-05-24|1400.25
#2016-05-25|1410.82
#2016-05-26|1408.04
#2016-05-27|1404.96
#2016-05-30|1405.59
#2016-05-31|1395.81
#2016-06-01|1369.35
#2016-06-02|1373.35
#2016-06-03|1383.34
#2016-06-06|1393.66
#2016-06-07|1402.58
#2016-06-08|1405.76
#2016-06-09|1385.43
#2016-06-10|1345.83
#2016-06-13|1322.98
#2016-06-14|1279.36
#2016-06-15|1296.94
#2016-06-16|1270.17
#2016-06-17|1314.90
#2016-06-20|1402.51
#2016-06-21|1402.85
#2016-06-22|1412.13
#2016-06-23|1444.99
#2016-06-24|1241.23
#2016-06-27|1125.90
#2016-06-28|1180.12
#2016-06-29|1240.97
#2016-06-30|1253.34
#2016-07-01|1263.56
#2016-07-04|1243.47
#2016-07-05|1196.87
#2016-07-06|1171.63
#2016-07-07|1192.41
#2016-07-08|1216.06
#2016-07-11|1254.24
#2016-07-12|1279.65
#2016-07-13|1283.02
#2016-07-14|1296.79
#2016-07-15|1285.21
#2016-07-18|1297.84
#2016-07-19|1285.50
#2016-07-20|1296.55
#2016-07-21|1302.71
#2016-07-22|1286.08
#2016-07-25|1298.09
#2016-07-26|1298.28
#2016-07-27|1312.63
#2016-07-28|1311.49
#2016-07-29|1330.83
#2016-08-01|1316.24
#2016-08-02|1324.43
#2016-08-03|1317.54
#2016-08-04|1311.55
#2016-08-05|1319.69
#2016-08-08|1323.90
#2016-08-09|1328.07
#2016-08-10|1334.10
#2016-08-11|1340.33
#2016-08-12|1341.25
#2016-08-15|1336.93
#2016-08-16|1338.94
#2016-08-17|1334.36
#2016-08-18|1362.36
#2016-08-19|1348.10
#2016-08-22|1355.60
#2016-08-23|1371.86
#2016-08-24|1372.87
#2016-08-25|1357.90
#2016-08-26|1362.52
#2016-08-29|1349.20
#2016-08-30|1342.31
#2016-08-31|1332.63
#2016-09-01|1360.41
#2016-09-02|1380.13
#2016-09-05|1376.93
#2016-09-06|1390.19
#2016-09-07|1383.70
#2016-09-08|1389.88
#2016-09-09|1358.63
#2016-09-12|1347.83
#2016-09-13|1328.19
#2016-09-14|1331.75
#2016-09-15|1346.37
#2016-09-16|1333.55
#2016-09-19|1344.20
#2016-09-20|1336.05
#2016-09-21|1338.50
#2016-09-22|1363.83
#2016-09-23|1345.06
#2016-09-26|1325.36
#2016-09-27|1323.94
#2016-09-28|1333.28
#2016-09-29|1328.48
#2016-09-30|1334.76
#2016-10-03|1337.32
#2016-10-04|1345.88
#2016-10-05|1331.66
#2016-10-06|1312.79
#2016-10-07|1283.56
#2016-10-10|1273.22
#2016-10-11|1258.40
#2016-10-12|1245.66
#2016-10-13|1243.34
#2016-10-14|1247.49
#2016-10-17|1227.42
#2016-10-18|1255.00
#2016-10-19|1260.85
#2016-10-20|1250.79
#2016-10-21|1243.42
#2016-10-24|1239.39
#2016-10-25|1226.59
#2016-10-26|1225.92
#2016-10-27|1214.79
#2016-10-28|1218.74
#2016-10-31|1222.41
#2016-11-01|1221.90
#2016-11-02|1225.12
#2016-11-03|1244.29
#2016-11-04|1228.18
#2016-11-07|1224.74
#2016-11-08|1228.37
#2016-11-09|1243.21
#2016-11-10|1234.79
#2016-11-11|1232.81
#2016-11-14|1223.49
#2016-11-15|1228.09
#2016-11-16|1222.52
#2016-11-17|1235.34
#2016-11-18|1225.32
#2016-11-21|1236.02
#2016-11-22|1242.44
#2016-11-23|1235.81
#2016-11-24|1244.54
#2016-11-25|1241.46
#2016-11-28|1232.66
#2016-11-29|1244.49
#2016-11-30|1240.84
#2016-12-01|1243.77
#2016-12-02|1247.04
#2016-12-05|1252.32
#2016-12-06|1252.43
#2016-12-07|1261.38
#2016-12-08|1257.97
#2016-12-09|1264.77
#2016-12-12|1259.62
#2016-12-13|1272.91
#2016-12-14|1273.22
#2016-12-15|1252.78
#2016-12-16|1254.34
#2016-12-19|1251.07
#2016-12-20|1247.33
#2016-12-21|1246.95
#2016-12-22|1249.47
#2016-12-23|1248.16
#2016-12-26|1248.16
#2016-12-27|1248.26
#2016-12-28|1248.00
#2016-12-29|1250.42
#2016-12-30|1269.14
#2017-01-02|1269.14
#2017-01-03|1260.88
#2017-01-04|1267.92
#2017-01-05|1291.97
#2017-01-06|1283.18
#2017-01-09|1266.79
#2017-01-10|1275.62
#2017-01-11|1261.75
#2017-01-12|1275.39
#2017-01-13|1278.81
#2017-01-16|1261.15
#2017-01-17|1290.18
#2017-01-18|1292.00
#2017-01-19|1279.00
#2017-01-20|1274.98
#2017-01-23|1290.65
#2017-01-24|1288.88
#2017-01-25|1304.78
#2017-01-26|1300.54
#2017-01-27|1301.92
#2017-01-30|1289.52
#2017-01-31|1298.70
#2017-02-01|1309.29
#2017-02-02|1298.17
#2017-02-03|1304.10
#2017-02-06|1292.91
#2017-02-07|1305.21
#2017-02-08|1322.65
#2017-02-09|1323.33
#2017-02-10|1320.71
#2017-02-13|1324.81
#2017-02-14|1321.68
#2017-02-15|1322.04
#2017-02-16|1323.28
#2017-02-17|1315.68
#2017-02-20|1323.18
#2017-02-21|1323.88
#2017-02-22|1319.46
#2017-02-23|1328.53
#2017-02-24|1317.52
#2017-02-27|1316.42
#2017-02-28|1326.56
#2017-03-01|1330.37
#2017-03-02|1323.64
#2017-03-03|1314.31
#2017-03-06|1318.04
#2017-03-07|1308.75
#2017-03-08|1309.71
#2017-03-09|1309.52
#2017-03-10|1311.53
#2017-03-13|1324.39
#2017-03-14|1313.09
#2017-03-15|1320.80
#2017-03-16|1342.03
#2017-03-17|1346.32
#2017-03-20|1350.65
#2017-03-21|1356.36
#2017-03-22|1341.67
#2017-03-23|1359.24
#2017-03-24|1355.04
#2017-03-27|1361.05
#2017-03-28|1360.98
#2017-03-29|1349.37
#2017-03-30|1361.40
#2017-03-31|1362.05
#2017-04-03|1354.18
#2017-04-04|1354.58
#2017-04-05|1358.35
#2017-04-06|1362.15
#2017-04-07|1361.28
#2017-04-10|1368.65
#2017-04-11|1381.93
#2017-04-12|1388.14
#2017-04-13|1395.87
#2017-04-14|1395.87
#2017-04-17|1404.34
#2017-04-18|1404.30
#2017-04-19|1413.77
#2017-04-20|1416.69
#2017-04-21|1408.64
#2017-04-24|1433.50
#2017-04-25|1436.62
#2017-04-26|1445.35
#2017-04-27|1453.25
#2017-04-28|1454.20
#2017-05-01|1453.19
#2017-05-02|1470.19
#2017-05-03|1460.67
#2017-05-04|1463.25
#2017-05-05|1476.98
#2017-05-08|1476.47
#2017-05-09|1481.54
#2017-05-10|1485.56
#2017-05-11|1473.52
#2017-05-12|1476.00
#2017-05-15|1479.35
#2017-05-16|1483.42
#2017-05-17|1485.95
#2017-05-18|1486.81
#2017-05-19|1495.39
#2017-05-22|1501.95
#2017-05-23|1496.85
#2017-05-24|1498.34
#2017-05-25|1499.04
#2017-05-26|1482.52
#2017-05-29|1488.49
#2017-05-30|1488.92
#2017-05-31|1495.99
#2017-06-01|1502.81
#2017-06-02|1500.43
#2017-06-05|1497.36
#2017-06-06|1477.32
#2017-06-07|1484.88
#2017-06-08|1481.76
#2017-06-09|1462.75
#2017-06-12|1447.48
#2017-06-13|1463.44
#2017-06-14|1476.51
#2017-06-15|1445.56
#2017-06-16|1468.67
#2017-06-19|1469.43
#2017-06-20|1445.14
#2017-06-21|1444.65
#2017-06-22|1439.03
#2017-06-23|1449.69
#2017-06-26|1448.11
#2017-06-27|1439.83
#2017-06-28|1454.35
#2017-06-29|1446.09
#2017-06-30|1444.98
#2017-07-03|1437.66
#2017-07-04|1442.97
#2017-07-05|1447.47
#2017-07-06|1444.59
#2017-07-07|1437.46
#2017-07-10|1437.29
#2017-07-11|1422.33
#2017-07-12|1434.86
#2017-07-13|1451.09
#2017-07-14|1463.78
#2017-07-17|1469.44
#2017-07-18|1468.58
#2017-07-19|1478.03
#2017-07-20|1479.02
#2017-07-21|1473.68
#2017-07-24|1464.43
#2017-07-25|1468.94
#2017-07-26|1480.53
#2017-07-27|1491.65
#2017-07-28|1481.18
#2017-07-31|1490.89
#2017-08-01|1507.67
#2017-08-02|1505.02
#2017-08-03|1503.69
#2017-08-04|1494.29
#2017-08-07|1493.70
#2017-08-08|1485.29
#2017-08-09|1484.27
#2017-08-10|1476.06
#2017-08-11|1464.10
#2017-08-14|1475.27
#2017-08-15|1461.86
#2017-08-16|1475.33
#2017-08-17|1469.51
#2017-08-18|1452.42
#2017-08-21|1459.46
#2017-08-22|1458.91
#2017-08-23|1451.38
#2017-08-24|1451.59
#2017-08-25|1458.50
#2017-08-28|1464.22
#2017-08-29|1454.61
#2017-08-30|1457.54
#2017-08-31|1465.04
#2017-09-01|1475.47
#2017-09-04|1467.47
#2017-09-05|1474.90
#2017-09-06|1470.73
#2017-09-07|1483.81
#2017-09-08|1489.99
#2017-09-11|1495.61
#2017-09-12|1500.09
#2017-09-13|1490.09
#2017-09-14|1495.17
#2017-09-15|1509.10
#2017-09-18|1508.37
#2017-09-19|1513.97
#2017-09-20|1523.96
#2017-09-21|1513.41
#2017-09-22|1521.07
#2017-09-25|1516.98
#2017-09-26|1505.89
#2017-09-27|1507.20
#2017-09-28|1523.08
#2017-09-29|1533.28
#2017-10-02|1527.86
#2017-10-03|1530.59
#2017-10-04|1535.00
#2017-10-05|1523.71
#2017-10-06|1519.14
#2017-10-09|1525.17
#2017-10-10|1538.26
#2017-10-11|1535.17
#2017-10-12|1541.27
#2017-10-13|1554.18
#2017-10-16|1539.51
#2017-10-17|1520.26
#2017-10-18|1533.91
#2017-10-19|1530.16
#2017-10-20|1530.45
#2017-10-23|1530.83
#2017-10-24|1519.65
#2017-10-25|1531.71
#2017-10-26|1530.75
#2017-10-27|1520.09
#2017-10-30|1531.20
#2017-10-31|1543.84
#2017-11-01|1537.17
#2017-11-02|1516.80
#2017-11-03|1524.77
#2017-11-06|1530.74
#2017-11-07|1520.99
#2017-11-08|1518.24
#2017-11-09|1502.65
#2017-11-10|1507.55
#2017-11-13|1480.23
#2017-11-14|1486.95
#2017-11-15|1482.51
#2017-11-16|1501.07
#2017-11-17|1499.59
#2017-11-20|1511.59
#2017-11-21|1506.25
#2017-11-22|1513.27
#2017-11-23|1519.83
#2017-11-24|1519.71
#2017-11-27|1516.74
#2017-11-28|1516.07
#2017-11-29|1535.46
#2017-11-30|1544.58
#2017-12-01|1528.67
#2017-12-04|1535.09
#2017-12-05|1531.81
#2017-12-06|1526.28
#2017-12-07|1525.33
#2017-12-08|1536.43
#2017-12-11|1535.94
#2017-12-12|1531.96
#2017-12-13|1537.81
#2017-12-14|1542.18
#2017-12-15|1532.37
#2017-12-18|1558.46
#2017-12-19|1557.38
#2017-12-20|1564.73
#2017-12-21|1565.29
#2017-12-22|1570.45
#2017-12-25|1570.45
#2017-12-26|1570.39
#2017-12-27|1585.18
#2017-12-28|1590.93
#2017-12-29|1609.23
#2018-01-01|1609.23
#2018-01-02|1609.86
#2018-01-03|1607.84
#2018-01-04|1613.15
#2018-01-05|1626.02
#2018-01-08|1620.42
#2018-01-09|1618.07
#2018-01-10|1607.42
#2018-01-11|1603.19
#2018-01-12|1637.69
#2018-01-15|1650.87
#2018-01-16|1653.87
#2018-01-17|1652.26
#2018-01-18|1655.33
#2018-01-19|1655.62
#2018-01-22|1660.68
#2018-01-23|1672.47
#2018-01-24|1683.25
#2018-01-25|1688.45
#2018-01-26|1688.82
#2018-01-29|1671.71
#2018-01-30|1664.50
#2018-01-31|1665.43
#2018-02-01|1664.61
#2018-02-02|1635.09
#2018-02-05|1603.32
#2018-02-06|1556.03
#2018-02-07|1585.44
#2018-02-08|1567.54
#2018-02-09|1533.35
#2018-02-12|1546.61
#2018-02-13|1550.65
#2018-02-14|1573.82
#2018-02-15|1598.23
#2018-02-16|1611.74
#2018-02-19|1595.33
#2018-02-20|1611.22
#2018-02-21|1612.72
#2018-02-22|1602.95
#2018-02-23|1606.56
#2018-02-26|1605.48
#2018-02-27|1602.57
#2018-02-28|1577.32
#2018-03-01|1553.58
#2018-03-02|1545.70
#2018-03-05|1568.21
#2018-03-06|1577.07
#2018-03-07|1582.58
#2018-03-08|1588.71
#2018-03-09|1603.50
#2018-03-12|1605.85
#2018-03-13|1597.79
#2018-03-14|1590.26
#2018-03-15|1593.32
#2018-03-16|1582.65
#2018-03-19|1585.66
#2018-03-20|1585.44
#2018-03-21|1584.54
#2018-03-22|1568.35
#2018-03-23|1570.73
#2018-03-26|1568.95
#2018-03-27|1575.34
#2018-03-28|1574.41
#2018-03-29|1574.60
#2018-03-30|1574.60
#2018-04-02|1577.41
#2018-04-03|1564.81
#2018-04-04|1560.82
#2018-04-05|1578.60
#2018-04-06|1589.26
#2018-04-09|1593.89
#2018-04-10|1613.34
#2018-04-11|1614.67
#2018-04-12|1624.68
#2018-04-13|1631.47
#2018-04-16|1634.36
#2018-04-17|1645.69
#2018-04-18|1649.11
#2018-04-19|1658.84
#2018-04-20|1641.34
#2018-04-23|1636.35
#2018-04-24|1628.78
#2018-04-25|1614.99
#2018-04-26|1630.68
#2018-04-27|1631.91
#2018-04-30|1632.05
#2018-05-01|1621.31
#2018-05-02|1625.86
#2018-05-03|1612.81
#2018-05-04|1617.73
#2018-05-07|1623.89
#2018-05-08|1630.60
#2018-05-09|1644.59
#2018-05-10|1640.73
#2018-05-11|1658.58
#2018-05-14|1657.46
#2018-05-15|1646.42
#2018-05-16|1651.62
#2018-05-17|1671.17
#2018-05-18|1668.30
#2018-05-21|1678.71
#2018-05-22|1687.44
#2018-05-23|1663.90
#2018-05-24|1665.57
#2018-05-25|1671.25
#2018-05-28|1669.49
#2018-05-29|1639.30
#2018-05-30|1646.37
#2018-05-31|1653.49
#2018-06-01|1663.86
#2018-06-04|1675.02
#2018-06-05|1669.81
#2018-06-06|1689.60
#2018-06-07|1688.13
#2018-06-08|1682.04
#2018-06-11|1693.51
#2018-06-12|1685.68
#2018-06-13|1690.16
#2018-06-14|1696.99
#2018-06-15|1662.79
#2018-06-18|1653.97
#2018-06-19|1629.19
#2018-06-20|1636.26
#2018-06-21|1629.09
#2018-06-22|1649.54
#2018-06-25|1625.76
#2018-06-26|1623.45
#2018-06-27|1622.86
#2018-06-28|1605.01
#2018-06-29|1630.79
#2018-07-02|1601.14
#2018-07-03|1614.01
#2018-07-04|1612.58
#2018-07-05|1615.28
#2018-07-06|1622.83
#2018-07-09|1634.04
#2018-07-10|1637.58
#2018-07-11|1618.90
#2018-07-12|1628.39
#2018-07-13|1630.48
#2018-07-16|1628.82
#2018-07-17|1629.21
#2018-07-18|1619.98
#2018-07-19|1607.91
#2018-07-20|1617.61
#2018-07-23|1608.13
#2018-07-24|1618.47
#2018-07-25|1612.71
#2018-07-26|1611.72
#2018-07-27|1614.48
#2018-07-30|1613.98
#2018-07-31|1612.25
#2018-08-01|1596.83
#2018-08-02|1568.77
#2018-08-03|1583.98
#2018-08-06|1576.38
#2018-08-07|1580.67
#2018-08-08|1583.34
#2018-08-09|1585.54
#2018-08-10|1558.92
#2018-08-13|1552.78
#2018-08-14|1545.24
#2018-08-15|1517.15
#2018-08-16|1536.40
#2018-08-17|1538.53
#2018-08-20|1545.97
#2018-08-21|1562.79
#2018-08-22|1567.41
#2018-08-23|1561.49
#2018-08-24|1564.02
#2018-08-27|1567.85
#2018-08-28|1582.37
#2018-08-29|1588.72
#2018-08-30|1583.53
#2018-08-31|1575.35
#2018-09-03|1569.65
#2018-09-04|1547.68
#2018-09-05|1550.10
#2018-09-06|1543.29
#2018-09-07|1535.72
#2018-09-10|1546.98
#2018-09-11|1545.27
#2018-09-12|1552.14
#2018-09-13|1550.48
#2018-09-14|1555.58
#2018-09-17|1563.83
#2018-09-18|1566.75
#2018-09-19|1566.53
#2018-09-20|1585.80
#2018-09-21|1570.38
#2018-09-24|1567.48
#2018-09-25|1574.05
#2018-09-26|1580.57
#2018-09-27|1571.02
#2018-09-28|1555.65
#2018-10-01|1556.18
#2018-10-02|1536.03
#2018-10-03|1544.06
#2018-10-04|1521.73
#2018-10-05|1512.61
#2018-10-08|1491.79
#2018-10-09|1489.10
#2018-10-10|1472.08
#2018-10-11|1448.81
#2018-10-12|1453.50
#2018-10-15|1441.30
#2018-10-16|1480.70
#2018-10-17|1465.34
#2018-10-18|1455.67
#2018-10-19|1436.55
#2018-10-22|1426.18
#2018-10-23|1402.20
#2018-10-24|1398.34
#2018-10-25|1402.12
#2018-10-26|1388.48
#2018-10-29|1405.99
#2018-10-30|1407.67
#2018-10-31|1430.36
#2018-11-01|1467.44
#2018-11-02|1475.22
#2018-11-05|1461.49
#2018-11-06|1462.57
#2018-11-07|1480.68
#2018-11-08|1489.76
#2018-11-09|1466.96
#2018-11-12|1425.93
#2018-11-13|1452.77
#2018-11-14|1457.80
#2018-11-15|1407.56
#2018-11-16|1412.40
#2018-11-19|1407.43
#2018-11-20|1390.13
#2018-11-21|1406.19
#2018-11-22|1409.12
#2018-11-23|1410.58
#2018-11-26|1426.15
#2018-11-27|1411.44
#2018-11-28|1408.86
#2018-11-29|1411.46
#2018-11-30|1387.55
#2018-12-03|1399.27
#2018-12-04|1379.38
#2018-12-05|1374.18
#2018-12-06|1337.94
#2018-12-07|1343.44
#2018-12-10|1293.75
#2018-12-11|1308.93
#2018-12-12|1344.45
#2018-12-13|1332.59
#2018-12-14|1315.35
#2018-12-17|1296.69
#2018-12-18|1299.39
#2018-12-19|1307.24
#2018-12-20|1291.64
#2018-12-21|1296.34
#2018-12-24|1294.15
#2018-12-25|1294.15
#2018-12-26|1289.57
#2018-12-27|1268.87
#2018-12-28|1302.42
#2018-12-31|1312.78
#2019-01-01|1312.78
#2019-01-02|1302.25
#2019-01-03|1287.09
#2019-01-04|1331.08
#2019-01-07|1347.45
#2019-01-08|1364.97
#2019-01-09|1386.85
#2019-01-10|1391.32
#2019-01-11|1398.99
#2019-01-14|1399.53
#2019-01-15|1391.78
#2019-01-16|1404.25
#2019-01-17|1407.75
#2019-01-18|1431.63
#2019-01-21|1428.07
#2019-01-22|1430.66
#2019-01-23|1432.06
#2019-01-24|1436.08
#2019-01-25|1448.99
#2019-01-28|1439.41
#2019-01-29|1452.07
#2019-01-30|1456.52
#2019-01-31|1455.33
#2019-02-01|1460.32
#2019-02-04|1463.69
#2019-02-05|1467.61
#2019-02-06|1472.53
#2019-02-07|1450.68
#2019-02-08|1440.38
#2019-02-11|1449.07
#2019-02-12|1448.14
#2019-02-13|1460.06
#2019-02-14|1449.58
#2019-02-15|1458.17
#2019-02-18|1472.16
#2019-02-19|1483.02
#2019-02-20|1493.13
#2019-02-21|1486.61
#2019-02-22|1488.34
#2019-02-25|1490.44
#2019-02-26|1516.15
#2019-02-27|1511.19
#2019-02-28|1509.40
#2019-03-01|1517.37
#2019-03-04|1512.90
#2019-03-05|1510.63
#2019-03-06|1511.52
#2019-03-07|1487.22
#2019-03-08|1463.99
#2019-03-11|1476.88
#2019-03-12|1482.22
#2019-03-13|1498.09
#2019-03-14|1512.76
#2019-03-15|1526.87
#2019-03-18|1525.61
#2019-03-19|1538.59
#2019-03-20|1512.59
#2019-03-21|1504.20
#2019-03-22|1495.90
#2019-03-25|1481.46
#2019-03-26|1488.50
#2019-03-27|1487.62
#2019-03-28|1480.97
#2019-03-29|1487.84
#2019-04-01|1512.12
#2019-04-02|1512.83
#2019-04-03|1547.75
#2019-04-04|1535.18
#2019-04-05|1532.65
#2019-04-08|1530.98
#2019-04-09|1519.58
#2019-04-10|1533.97
#2019-04-11|1549.29
#2019-04-12|1558.42
#2019-04-15|1567.24
#2019-04-16|1571.06
#2019-04-17|1566.54
#2019-04-18|1564.48
#2019-04-19|1564.48
#2019-04-22|1560.63
#2019-04-23|1563.27
#2019-04-24|1568.90
#2019-04-25|1554.95
#2019-04-26|1560.33
#2019-04-29|1560.12
#2019-04-30|1557.29
#2019-05-01|1561.08
#2019-05-02|1543.83
#2019-05-03|1556.17
#2019-05-06|1552.96
#2019-05-07|1525.22
#2019-05-08|1518.09
#2019-05-09|1502.28
#2019-05-10|1506.12
#2019-05-13|1480.71
#2019-05-14|1490.05
#2019-05-15|1490.24
#2019-05-16|1494.36
#2019-05-17|1482.83
#2019-05-20|1464.79
#2019-05-21|1479.93
#2019-05-22|1459.99
#2019-05-23|1435.52
#2019-05-24|1447.98
#2019-05-27|1446.56
#2019-05-28|1451.46
#2019-05-29|1422.05
#2019-05-30|1429.51
#2019-05-31|1421.88
#2019-06-03|1418.81
#2019-06-04|1430.81
#2019-06-05|1447.62
#2019-06-06|1442.42
#2019-06-07|1463.68
#2019-06-10|1463.07
#2019-06-11|1473.69
#2019-06-12|1469.26
#2019-06-13|1464.12
#2019-06-14|1446.56
#2019-06-17|1444.29
#2019-06-18|1457.67
#2019-06-19|1460.40
#2019-06-20|1472.44
#2019-06-21|1471.01
#2019-06-24|1475.47
#2019-06-25|1477.00
#2019-06-26|1468.98
#2019-06-27|1470.16
#2019-06-28|1489.51
#2019-07-01|1497.43
#2019-07-02|1493.93
#2019-07-03|1507.65
#2019-07-04|1509.11
#2019-07-05|1488.87
#2019-07-08|1481.40
#2019-07-09|1465.58
#2019-07-10|1462.07
#2019-07-11|1466.51
#2019-07-12|1477.52
#2019-07-15|1478.31
#2019-07-16|1478.31
#2019-07-17|1474.13
#2019-07-18|1469.73
#2019-07-19|1478.04
#2019-07-22|1478.99
#2019-07-23|1480.64
#2019-07-24|1497.29
#2019-07-25|1489.78
#2019-07-26|1486.93
#2019-07-29|1480.05
#2019-07-30|1452.26
#2019-07-31|1450.36
#2019-08-01|1440.50
#2019-08-02|1402.57
#2019-08-05|1366.27
#2019-08-06|1362.30
#2019-08-07|1362.84
#2019-08-08|1382.76
#2019-08-09|1370.83
#2019-08-12|1360.54
#2019-08-13|1360.15
#2019-08-14|1337.61
#2019-08-15|1329.19
#2019-08-16|1346.72
#2019-08-19|1361.92
#2019-08-20|1351.42
#2019-08-21|1371.00
#2019-08-22|1381.06
#2019-08-23|1378.86
#2019-08-26|1373.01
#2019-08-27|1387.19
#2019-08-28|1370.77
#2019-08-29|1377.04
#2019-08-30|1384.04
#2019-09-02|1380.89
#2019-09-03|1378.90
#2019-09-04|1398.67
#2019-09-05|1428.39
#2019-09-06|1432.76
#2019-09-09|1428.35
#2019-09-10|1436.79
#2019-09-11|1460.42
#2019-09-12|1455.36
#2019-09-13|1492.77
#2019-09-16|1476.29
#2019-09-17|1484.09
#2019-09-18|1479.37
#2019-09-19|1482.76
#2019-09-20|1485.06
#2019-09-23|1464.22
#2019-09-24|1465.33
#2019-09-25|1445.09
#2019-09-26|1445.15
#2019-09-27|1459.69
#2019-09-30|1460.65
#2019-10-01|1442.37
#2019-10-02|1407.28
#2019-10-03|1403.63
#2019-10-04|1404.89
#2019-10-07|1410.54
#2019-10-08|1381.92
#2019-10-09|1379.24
#2019-10-10|1397.38
#2019-10-11|1498.38
#2019-10-14|1476.07
#2019-10-15|1527.46
#2019-10-16|1519.36
#2019-10-17|1525.77
#2019-10-18|1529.52
#2019-10-21|1546.05
#2019-10-22|1536.53
#2019-10-23|1531.36
#2019-10-24|1533.70
#2019-10-25|1530.92
#2019-10-28|1546.51
#2019-10-29|1548.24
#2019-10-30|1540.23
#2019-10-31|1547.06
#2019-11-01|1557.50
#2019-11-04|1559.69
#2019-11-05|1558.81
#2019-11-06|1556.59
#2019-11-07|1559.80
#2019-11-08|1543.78
#2019-11-11|1549.99
#2019-11-12|1549.28
#2019-11-13|1544.96
#2019-11-14|1541.17
#2019-11-15|1560.02
#2019-11-18|1573.01
#2019-11-19|1578.38
#2019-11-20|1562.95
#2019-11-21|1555.93
#2019-11-22|1562.76
#2019-11-25|1595.54
#2019-11-26|1600.29
#2019-11-27|1613.48
#2019-11-28|1618.61
#2019-11-29|1605.49
#2019-12-02|1585.73
#2019-12-03|1573.08
#2019-12-04|1601.37
#2019-12-05|1608.77
#2019-12-06|1625.13
#2019-12-09|1629.25
#2019-12-10|1617.08
#2019-12-11|1612.75
#2019-12-12|1617.44
#2019-12-13|1705.40
#2019-12-16|1741.60
#2019-12-17|1696.46
#2019-12-18|1684.37
#2019-12-19|1675.41
#2019-12-20|1677.27
#2019-12-23|1678.32
#2019-12-24|1692.21
#2019-12-25|1692.21
#2019-12-26|1696.98
#2019-12-27|1715.61
#2019-12-30|1709.24
#2019-12-31|1717.65
#2020-01-01|1717.65
#2020-01-02|1724.13
#2020-01-03|1697.67
#2020-01-06|1692.69
#2020-01-07|1690.78
#2020-01-08|1682.74
#2020-01-09|1677.86
#2020-01-10|1675.10
#2020-01-13|1675.43
#2020-01-14|1686.44
#2020-01-15|1690.06
#2020-01-16|1689.62
#2020-01-17|1703.96
#2020-01-20|1695.71
#2020-01-21|1699.26
#2020-01-22|1712.77
#2020-01-23|1689.36
#2020-01-24|1703.74
#2020-01-27|1661.56
#2020-01-28|1665.00
#2020-01-29|1672.92
#2020-01-30|1669.89
#2020-01-31|1660.74
#2020-02-03|1650.98
#2020-02-04|1667.00
#2020-02-05|1676.18
#2020-02-06|1669.41
#2020-02-07|1659.91
#2020-02-10|1660.10
#2020-02-11|1680.67
#2020-02-12|1698.47
#2020-02-13|1690.39
#2020-02-14|1691.83
#2020-02-17|1691.59
#2020-02-18|1687.02
#2020-02-19|1696.93
#2020-02-20|1679.65
#2020-02-21|1685.89
#2020-02-24|1623.44
#2020-02-25|1600.44
#2020-02-26|1585.72
#2020-02-27|1522.69
#2020-02-28|1469.03
#2020-03-02|1467.24
#2020-03-03|1502.24
#2020-03-04|1510.84
#2020-03-05|1493.68
#2020-03-06|1459.84
#2020-03-09|1372.09
#2020-03-10|1351.23
#2020-03-11|1315.64
#2020-03-12|1145.82
#2020-03-13|1144.46
#2020-03-16|1065.40
#2020-03-17|1038.49
#2020-03-18| 970.63
#2020-03-19| 961.89
#2020-03-20| 984.65
#2020-03-23| 916.18
#2020-03-24|1015.40
#2020-03-25|1055.83
#2020-03-26|1138.89
#2020-03-27|1105.33
#2020-03-30|1106.16
#2020-03-31|1125.95
#2020-04-01|1075.51
#2020-04-02|1060.37
#2020-04-03|1029.89
#2020-04-06|1079.63
#2020-04-07|1132.46
#2020-04-08|1157.99
#2020-04-09|1207.53
#2020-04-10|1207.53
#2020-04-13|1210.92
#2020-04-14|1204.55
#2020-04-15|1148.23
#2020-04-16|1148.75
#2020-04-17|1198.15
#2020-04-20|1192.52
#2020-04-21|1149.94
#2020-04-22|1174.60
#2020-04-23|1197.03
#2020-04-24|1182.28
#2020-04-27|1206.61
#2020-04-28|1238.91
#2020-04-29|1276.64
#2020-04-30|1255.97
#2020-05-01|1231.41
#2020-05-04|1209.72
#2020-05-05|1222.03
#2020-05-06|1215.19
#2020-05-07|1237.54
#2020-05-08|1254.41
#2020-05-11|1239.86
#2020-05-12|1232.76
#2020-05-13|1201.15
#2020-05-14|1164.75
#2020-05-15|1174.48
#2020-05-18|1223.38
#2020-05-19|1233.17
#2020-05-20|1239.43
#2020-05-21|1236.35
#2020-05-22|1237.81
#2020-05-25|1238.47
#2020-05-26|1293.26
#2020-05-27|1292.29
#2020-05-28|1328.95
#2020-05-29|1311.13
#2020-06-01|1343.04
#2020-06-02|1362.48
#2020-06-03|1400.33
#2020-06-04|1389.00
#2020-06-05|1428.27
#2020-06-08|1424.76
#2020-06-09|1390.55
#2020-06-10|1387.30
#2020-06-11|1320.42
#2020-06-12|1322.10
#2020-06-15|1323.63
#2020-06-16|1354.60
#2020-06-17|1360.85
#2020-06-18|1343.34
#2020-06-19|1348.94
#2020-06-22|1356.16
#2020-06-23|1372.02
#2020-06-24|1321.72
#2020-06-25|1316.68
#2020-06-26|1313.50
#2020-06-29|1315.83
#2020-06-30|1322.21
#2020-07-01|1331.06
#2020-07-02|1347.87
#2020-07-03|1332.85
#2020-07-06|1359.38
#2020-07-07|1351.79
#2020-07-08|1341.61
#2020-07-09|1333.10
#2020-07-10|1352.60
#2020-07-13|1363.54
#2020-07-14|1340.62
#2020-07-15|1380.47
#2020-07-16|1372.49
#2020-07-17|1369.44
#2020-07-20|1382.25
#2020-07-21|1394.80
#2020-07-22|1397.77
#2020-07-23|1399.40
#2020-07-24|1387.25
#2020-07-27|1397.01
#2020-07-28|1412.50
#2020-07-29|1417.77
#2020-07-30|1402.66
#2020-07-31|1399.94
#2020-08-03|1422.13
#2020-08-04|1419.16
#2020-08-05|1459.21
#2020-08-06|1451.10
#2020-08-07|1457.10
#2020-08-10|1460.31
#2020-08-11|1480.64
#2020-08-12|1498.71
#2020-08-13|1497.54
#2020-08-14|1479.12
#2020-08-17|1486.97
#2020-08-18|1490.64
#2020-08-19|1487.20
#2020-08-20|1467.88
#2020-08-21|1463.55
#2020-08-24|1477.45
#2020-08-25|1474.44
#2020-08-26|1501.40
#2020-08-27|1491.89
#2020-08-28|1501.44
#2020-08-31|1508.03
#2020-09-01|1492.96
#2020-09-02|1500.91
#2020-09-03|1468.81
#2020-09-04|1445.15
#2020-09-07|1471.23
#2020-09-08|1454.24
#2020-09-09|1454.41
#2020-09-10|1438.90
#2020-09-11|1427.89
#2020-09-14|1445.21
#2020-09-15|1462.70
#2020-09-16|1482.14
#2020-09-17|1475.61
#2020-09-18|1467.27
#2020-09-21|1391.72
#2020-09-22|1379.89
#2020-09-23|1403.22
#2020-09-24|1384.40
#2020-09-25|1395.30
#2020-09-28|1436.57
#2020-09-29|1430.19
#2020-09-30|1438.08
#2020-10-01|1445.17
#2020-10-02|1458.62
#2020-10-05|1480.46
#2020-10-06|1485.53
#2020-10-07|1476.23
#2020-10-08|1489.87
#2020-10-09|1514.39
#2020-10-12|1522.50
#2020-10-13|1498.03
#2020-10-14|1504.27
#2020-10-15|1466.09
#2020-10-16|1484.72
#2020-10-19|1487.17
#2020-10-20|1490.14
#2020-10-21|1490.80
#2020-10-22|1488.93
#2020-10-23|1502.78
#2020-10-26|1475.80
#2020-10-27|1458.40
#2020-10-28|1404.15
#2020-10-29|1382.84
#2020-10-30|1386.95
#2020-11-02|1391.15
#2020-11-03|1441.23
#2020-11-04|1459.07
#2020-11-05|1500.30
#2020-11-06|1503.21
#2020-11-09|1569.27
#2020-11-10|1602.61
#2020-11-11|1613.33
#2020-11-12|1600.32
#2020-11-13|1606.81
#2020-11-16|1636.08
#2020-11-17|1645.50
#2020-11-18|1657.71
#2020-11-19|1635.18
#2020-11-20|1642.06
#2020-11-23|1634.88
#2020-11-24|1647.57
#2020-11-25|1636.57
#2020-11-26|1620.84
#2020-11-27|1623.66
#2020-11-30|1611.11
#2020-12-01|1655.51
#2020-12-02|1651.47
#2020-12-03|1701.36
#2020-12-04|1692.97
#2020-12-07|1659.68
#2020-12-08|1667.63
#2020-12-09|1682.35
#2020-12-10|1652.85
#2020-12-11|1628.21
#2020-12-14|1661.63
#2020-12-15|1681.07
#2020-12-16|1711.17
#2020-12-17|1730.78
#2020-12-18|1703.80
#2020-12-21|1655.76
#2020-12-22|1671.33
#2020-12-23|1720.84
#2020-12-24|1728.09
#2020-12-25|1728.09
#2020-12-28|1716.41
#2020-12-29|1751.23
#2020-12-30|1751.17
#2020-12-31|1734.00
#2021-01-01|1734.00
#2021-01-04|1742.43
#2021-01-05|1749.30
#2021-01-06|1788.51
#2021-01-07|1787.74
#2021-01-08|1798.75
#2021-01-11|1762.87
#2021-01-12|1770.89
#2021-01-13|1770.84
#2021-01-14|1783.48
#2021-01-15|1753.73
#2021-01-18|1751.91
#2021-01-19|1741.64
#2021-01-20|1766.67
#2021-01-21|1781.00
#2021-01-22|1763.52
#2021-01-25|1743.06
#2021-01-26|1756.33
#2021-01-27|1735.16
#2021-01-28|1738.76
#2021-01-29|1708.65
#2021-02-01|1729.19
#2021-02-02|1746.66
#2021-02-03|1746.74
#2021-02-04|1751.48
#2021-02-05|1758.51
#2021-02-08|1761.96
#2021-02-09|1766.88
#2021-02-10|1762.46
#2021-02-11|1773.30
#2021-02-12|1788.06
#2021-02-15|1841.98
#2021-02-16|1837.79
#2021-02-17|1807.92
#2021-02-18|1803.37
#2021-02-19|1823.73
#2021-02-22|1829.19
#2021-02-23|1836.25
#2021-02-24|1846.35
#2021-02-25|1840.18
#2021-02-26|1780.10
#2021-03-01|1812.96
#2021-03-02|1817.27
#2021-03-03|1850.75
#2021-03-04|1838.53
#2021-03-05|1797.32
#2021-03-08|1821.90
#2021-03-09|1847.12
#2021-03-10|1844.49
#2021-03-11|1859.88
#2021-03-12|1849.49
#2021-03-15|1845.94
#2021-03-16|1879.16
#2021-03-17|1866.39
#2021-03-18|1881.71
#2021-03-19|1853.73
#2021-03-22|1851.86
#2021-03-23|1834.54
#2021-03-24|1831.41
#2021-03-25|1829.61
#2021-03-26|1851.12
#2021-03-29|1834.82
#2021-03-30|1844.69
#2021-03-31|1841.69
#2021-04-01|1874.31
#2021-04-02|1874.31
#2021-04-05|1884.11
#2021-04-06|1899.74
#2021-04-07|1905.68
#2021-04-08|1912.49
#2021-04-09|1916.89
#2021-04-12|1904.28
#2021-04-13|1914.03
#2021-04-14|1922.67
#2021-04-15|1944.16
#2021-04-16|1955.94
#2021-04-19|1973.63
#2021-04-20|1932.80
#2021-04-21|1931.05
#2021-04-22|1939.88
#2021-04-23|1941.35
#2021-04-26|1962.18
#2021-04-27|1948.17
#2021-04-28|1944.24
#2021-04-29|1948.86
#2021-04-30|1939.64
#2021-05-03|1951.09
#2021-05-04|1921.87
#2021-05-05|1948.34
#2021-05-06|1952.50
#2021-05-07|1984.34
#2021-05-10|1995.82
#2021-05-11|1940.39
#2021-05-12|1934.36
#2021-05-13|1925.89
#2021-05-14|1962.92
#2021-05-17|1951.51
#2021-05-18|1972.89
#2021-05-19|1945.43
#2021-05-20|1971.68
#2021-05-21|1968.34
#2021-05-24|1979.98
#2021-05-25|1980.64
#2021-05-26|1984.26
#2021-05-27|1986.92
#2021-05-28|1991.47
#2021-05-31|1996.65
#2021-06-01|2014.02
#2021-06-02|2014.63
#2021-06-03|1991.77
#2021-06-04|2002.14
#2021-06-07|2011.99
#2021-06-08|2019.08
#2021-06-09|2002.50
#2021-06-10|1995.78
#2021-06-11|2011.58
#2021-06-14|2010.46
#2021-06-15|2008.93
#2021-06-16|2025.35
#2021-06-17|1994.03
#2021-06-18|1936.98
#2021-06-21|1975.18
#2021-06-22|1985.54
#2021-06-23|1980.17
#2021-06-24|1973.39
#2021-06-25|1979.93
#2021-06-28|1956.37
#2021-06-29|1950.77
#2021-06-30|1934.22
#2021-07-01|1956.38
#2021-07-02|1964.63
#2021-07-05|1987.69
#2021-07-06|1976.70
#2021-07-07|1983.16
#2021-07-08|1944.35
#2021-07-09|1983.16
#2021-07-12|1988.67
#2021-07-13|1987.08
#2021-07-14|1977.56
#2021-07-15|1954.65
#2021-07-16|1948.26
#2021-07-19|1888.95
#2021-07-20|1891.97
#2021-07-21|1942.61
#2021-07-22|1971.59
#2021-07-23|1986.92
#2021-07-26|1993.36
#2021-07-27|1995.30
#2021-07-28|2007.54
#2021-07-29|2029.10
#2021-07-30|2004.47
#2021-08-02|2022.81
#2021-08-03|2015.09
#2021-08-04|2026.34
#2021-08-05|2047.32
#2021-08-06|2029.93
#2021-08-09|2017.10
#2021-08-10|2027.41
#2021-08-11|2047.95
#2021-08-12|2040.44
#2021-08-13|2047.74
#2021-08-16|2035.84
#2021-08-17|2013.16
#2021-08-18|2021.05
#2021-08-19|1986.36
#2021-08-20|1989.56
#2021-08-23|2011.28
#2021-08-24|2021.57
#2021-08-25|2025.28
#2021-08-26|2015.79
#2021-08-27|2023.78
#2021-08-30|2025.85
#2021-08-31|2025.32
#2021-09-01|2045.56
#2021-09-02|2053.67
#2021-09-03|2049.60
#2021-09-06|2054.23
#2021-09-07|2036.02
#2021-09-08|2010.62
#2021-09-09|2020.33
#2021-09-10|2019.78
#2021-09-13|2018.65
#2021-09-14|2014.01
#2021-09-15|1991.19
#2021-09-16|2002.94
#2021-09-17|1988.70
#2021-09-20|1959.00
#2021-09-21|1981.48
#2021-09-22|2005.23
#2021-09-23|2016.05
#2021-09-24|1984.38
#2021-09-27|1977.94
#2021-09-28|1918.76
#2021-09-29|1909.51
#2021-09-30|1906.90
#2021-10-01|1907.88
#2021-10-04|1900.01
#2021-10-05|1915.15
#2021-10-06|1874.89
#2021-10-07|1897.90
#2021-10-08|1895.15
#2021-10-11|1894.19
#2021-10-12|1886.95
#2021-10-13|1914.11
#2021-10-14|1939.98
#2021-10-15|1953.64
#2021-10-18|1937.89
#2021-10-19|1958.28
#2021-10-20|1957.02
#2021-10-21|1956.60
#2021-10-22|1950.10
#2021-10-25|1948.51
#2021-10-26|1970.45
#2021-10-27|1957.13
#2021-10-28|1975.35
#2021-10-29|1957.15
#2021-11-01|1961.87
#2021-11-02|1951.92
#2021-11-03|1958.26
#2021-11-04|1955.84
#2021-11-05|1966.01
#2021-11-08|1974.74
#2021-11-09|1961.30
#2021-11-10|1969.23
#2021-11-11|1967.13
#2021-11-12|1973.57
#2021-11-15|1974.69
#2021-11-16|1968.59
#2021-11-17|1963.78
#2021-11-18|1974.24
#2021-11-19|1964.66
#2021-11-22|1948.33
#2021-11-23|1926.39
#2021-11-24|1922.62
#2021-11-25|1933.47
#2021-11-26|1870.08
#2021-11-29|1878.02
#2021-11-30|1848.11
#2021-12-01|1889.52
#2021-12-02|1870.74
#2021-12-03|1859.24
#2021-12-06|1886.84
#2021-12-07|1917.60
#2021-12-08|1911.37
#2021-12-09|1905.30
#2021-12-10|1893.57
#2021-12-13|1876.97
#2021-12-14|1856.14
#2021-12-15|1842.64
#2021-12-16|1871.43
#2021-12-17|1869.30
#2021-12-20|1847.13
#2021-12-21|1873.89
#2021-12-22|1913.28
#2021-12-23|1933.09
#2021-12-24|1937.41
#2021-12-27|1938.35
#2021-12-28|1939.36
#2021-12-29|1968.30
#2021-12-30|1968.14
#2021-12-31|1969.93
#2022-01-03|1955.82
#2022-01-04|1994.32
#2022-01-05|1995.61
#2022-01-06|1956.50
#2022-01-07|1958.09
#2022-01-10|1925.39
#2022-01-11|1943.92
#2022-01-12|1954.15
#2022-01-13|1948.34
#2022-01-14|1913.22
#2022-01-17|1928.66
#2022-01-18|1896.39
#2022-01-19|1911.12
#2022-01-20|1926.67
#2022-01-21|1875.77
#2022-01-24|1792.94
#2022-01-25|1801.09
#2022-01-26|1822.72
#2022-01-27|1810.33
#2022-01-28|1804.74
#2022-01-31|1823.95
#2022-02-01|1848.59
#2022-02-02|1869.95
#2022-02-03|1846.75
#2022-02-04|1814.27
#2022-02-07|1816.70
#2022-02-08|1823.13
#2022-02-09|1855.13
#2022-02-10|1870.01
#2022-02-11|1850.22
#2022-02-14|1810.36
#2022-02-15|1834.79
#2022-02-16|1836.15
#2022-02-17|1821.41
#2022-02-18|1803.89
#2022-02-21|1789.47
#2022-02-22|1791.84
#2022-02-23|1779.27
#2022-02-24|1663.88
#2022-02-25|1744.32
#2022-02-28|1747.58
#2022-03-01|1677.99
#2022-03-02|1694.56
#2022-03-03|1626.81
#2022-03-04|1556.03
#2022-03-07|1528.53
#2022-03-08|1514.94
#2022-03-09|1596.39
#2022-03-10|1572.73
#2022-03-11|1589.80
#2022-03-14|1614.74
#2022-03-15|1609.22
#2022-03-16|1660.48
#2022-03-17|1681.61
#2022-03-18|1697.59
#2022-03-21|1688.08
#2022-03-22|1696.67
#2022-03-23|1667.71
#2022-03-24|1656.94
#2022-03-25|1660.85
#2022-03-28|1649.38
#2022-03-29|1701.52
#2022-03-30|1683.42
#2022-03-31|1666.10
#2022-04-01|1657.40
#2022-04-04|1673.16
#2022-04-05|1676.95
#2022-04-06|1647.54
#2022-04-07|1636.29
#2022-04-08|1636.73
#2022-04-11|1629.24
#2022-04-12|1622.92
#2022-04-13|1619.82
#2022-04-14|1631.62
#2022-04-15|1631.62
#2022-04-18|1628.24
#2022-04-19|1618.93
#2022-04-20|1639.86
#2022-04-21|1660.54
#2022-04-22|1611.12
#2022-04-25|1575.59
#2022-04-26|1542.95
#2022-04-27|1523.02
#2022-04-28|1535.44
#2022-04-29|1558.98
#2022-05-02|1554.70
#2022-05-03|1547.78
#2022-05-04|1526.61
#2022-05-05|1504.30
#2022-05-06|1464.02
#2022-05-09|1419.11
#2022-05-10|1425.59
#2022-05-11|1444.24
#2022-05-12|1422.83
#2022-05-13|1455.58
#2022-05-16|1459.20
#2022-05-17|1498.03
#2022-05-18|1466.38
#2022-05-19|1446.63
#2022-05-20|1465.46
#2022-05-23|1497.16
#2022-05-24|1466.64
#2022-05-25|1477.52
#2022-05-26|1506.10
#2022-05-27|1519.63
#2022-05-30|1543.14
#2022-05-31|1514.05
#2022-06-01|1486.51
#2022-06-02|1492.16
#2022-06-03|1489.54
#2022-06-06|1514.93
#2022-06-07|1504.44
#2022-06-08|1495.57
#2022-06-09|1472.20
#2022-06-10|1415.92
#2022-06-13|1358.58
#2022-06-14|1326.05
#2022-06-15|1363.72
#2022-06-16|1338.75
#2022-06-17|1343.41
#2022-06-20|1361.81
#2022-06-21|1365.32
#2022-06-22|1362.55
#2022-06-23|1341.90
#2022-06-24|1380.94
#2022-06-27|1393.83
#2022-06-28|1384.24
#2022-06-29|1354.38
#2022-06-30|1335.72
#2022-07-01|1322.57
#2022-07-04|1335.22
#2022-07-05|1289.79
#2022-07-06|1317.30
#2022-07-07|1344.29
#2022-07-08|1358.04
#2022-07-11|1332.56
#2022-07-12|1345.08
#2022-07-13|1342.19
#2022-07-14|1303.60
#2022-07-15|1335.27
#2022-07-18|1367.60
#2022-07-19|1388.60
#2022-07-20|1389.95
#2022-07-21|1403.06
#2022-07-22|1418.22
#2022-07-25|1408.75
#2022-07-26|1387.92
#2022-07-27|1400.15
#2022-07-28|1430.42
#2022-07-29|1457.03
#2022-08-01|1468.82
#2022-08-02|1447.17
#2022-08-03|1448.35
#2022-08-04|1459.41
#2022-08-05|1427.85
#2022-08-08|1452.33
#2022-08-09|1428.33
#2022-08-10|1487.66
#2022-08-11|1477.19
#2022-08-12|1466.23
#2022-08-15|1470.40
#2022-08-16|1468.73
#2022-08-17|1438.52
#2022-08-18|1439.92
#2022-08-19|1397.93
#2022-08-22|1369.21
#2022-08-23|1358.28
#2022-08-24|1357.56
#2022-08-25|1352.03
#2022-08-26|1327.26
#2022-08-29|1316.11
#2022-08-30|1303.97
#2022-08-31|1298.49
#2022-09-01|1249.69
#2022-09-02|1289.49
#2022-09-05|1270.02
#2022-09-06|1291.21
#2022-09-07|1283.05
#2022-09-08|1282.05
#2022-09-09|1316.25
#2022-09-12|1359.09
#2022-09-13|1312.81
#2022-09-14|1285.33
#2022-09-15|1277.62
#2022-09-16|1258.65
#2022-09-19|1255.79
#2022-09-20|1234.54
#2022-09-21|1238.07
#2022-09-22|1203.03
#2022-09-23|1140.59
#2022-09-26|1126.37
#2022-09-27|1106.47
#2022-09-28|1110.83
#2022-09-29|1103.95
#2022-09-30|1139.37
#2022-10-03|1158.84
#2022-10-04|1209.33
#2022-10-05|1171.30
#2022-10-06|1163.43
#2022-10-07|1136.46
#2022-10-10|1132.35
#2022-10-11|1122.56
#2022-10-12|1102.24
#2022-10-13|1137.85
#2022-10-14|1150.17
#2022-10-17|1192.46
#2022-10-18|1191.81
#2022-10-19|1168.74
#2022-10-20|1181.12
#2022-10-21|1155.13
#2022-10-24|1190.95
#2022-10-25|1231.09
#2022-10-26|1260.70
#2022-10-27|1256.51
#2022-10-28|1245.87
#2022-10-31|1239.40
#2022-11-01|1249.28
#2022-11-02|1243.88
#2022-11-03|1206.30
#2022-11-04|1242.61
#2022-11-07|1269.60
#2022-11-08|1293.24
#2022-11-09|1272.71
#2022-11-10|1357.41
#2022-11-11|1375.99
#2022-11-14|1376.24
#2022-11-15|1387.29
#2022-11-16|1368.14
#2022-11-17|1350.11
#2022-11-18|1385.32
#2022-11-21|1368.71
#2022-11-22|1383.03
#2022-11-23|1418.14
#2022-11-24|1436.89
#2022-11-25|1430.12
#2022-11-28|1411.07
#2022-11-29|1396.73
#2022-11-30|1388.99
#2022-12-01|1440.52
#2022-12-02|1441.70
#2022-12-05|1435.30
#2022-12-06|1427.18
#2022-12-07|1419.17
#2022-12-08|1414.92
#2022-12-09|1436.56
#2022-12-12|1419.60
#2022-12-13|1456.71
#2022-12-14|1457.04
#2022-12-15|1417.56
#2022-12-16|1378.02
#2022-12-19|1375.03
#2022-12-20|1369.11
#2022-12-21|1391.03
#2022-12-22|1370.21
#2022-12-23|1376.03
#2022-12-26|1376.03
#2022-12-27|1371.18
#2022-12-28|1380.25
#2022-12-29|1388.85
#2022-12-30|1374.37
#2023-01-02|1374.37
#2023-01-03|1393.76
#2023-01-04|1428.12
#2023-01-05|1410.49
#2023-01-06|1443.82
#2023-01-09|1471.75
#2023-01-10|1465.17
#2023-01-11|1476.85
#2023-01-12|1502.26
#2023-01-13|1517.34
#2023-01-16|1526.87
#2023-01-17|1529.34
#2023-01-18|1542.60
#2023-01-19|1517.40
#2023-01-20|1528.11
#2023-01-23|1534.81
#2023-01-24|1534.76
#2023-01-25|1535.31
#2023-01-26|1552.29
#2023-01-27|1558.81
#2023-01-30|1561.16
#2023-01-31|1544.15
#2023-02-01|1552.90
#2023-02-02|1605.28
#2023-02-03|1583.59
#2023-02-06|1551.01
#2023-02-07|1538.61
#2023-02-08|1547.27
#2023-02-09|1554.34
#2023-02-10|1513.29
#2023-02-13|1533.18
#2023-02-14|1532.83
#2023-02-15|1531.17
#2023-02-16|1533.11
#2023-02-17|1531.27
#2023-02-20|1534.18
#2023-02-21|1535.10
#2023-02-22|1517.21
#2023-02-23|1520.23
#2023-02-24|1502.85
#2023-02-27|1532.08
#2023-02-28|1531.30
#2023-03-01|1519.18
#2023-03-02|1512.60
#2023-03-03|1520.77
#2023-03-06|1530.69
#2023-03-07|1505.43
#2023-03-08|1500.88
#2023-03-09|1501.77
#2023-03-10|1493.46
#2023-03-13|1462.33
#2023-03-14|1486.31
#2023-03-15|1427.00
#2023-03-16|1463.75
#2023-03-17|1440.53
#2023-03-20|1468.42
#2023-03-21|1487.38
#2023-03-22|1488.78
#2023-03-23|1494.37
#2023-03-24|1461.29
#2023-03-27|1475.24
#2023-03-28|1478.50
#2023-03-29|1498.07
#2023-03-30|1535.20
#2023-03-31|1543.25
#2023-04-03|1541.66
#2023-04-04|1551.27
#2023-04-05|1526.98
#2023-04-06|1544.38
#2023-04-07|1544.38
#2023-04-10|1535.00
#2023-04-11|1557.68
#2023-04-12|1569.48
#2023-04-13|1581.89
#2023-04-14|1581.48
#2023-04-17|1576.31
#2023-04-18|1592.13
#2023-04-19|1590.01
#2023-04-20|1595.74
#2023-04-21|1594.84
#2023-04-24|1604.81
#2023-04-25|1593.04
#2023-04-26|1598.03
#2023-04-27|1597.28
#2023-04-28|1630.10
#2023-05-01|1623.81
#2023-05-02|1601.59
#2023-05-03|1615.99
#2023-05-04|1605.54
#2023-05-05|1625.97
#2023-05-08|1627.71
#2023-05-09|1618.55
#2023-05-10|1616.66
#2023-05-11|1608.34
#2023-05-12|1601.81
#2023-05-15|1610.38
#2023-05-16|1606.59
#2023-05-17|1597.60
#2023-05-18|1596.09
#2023-05-19|1596.80
#2023-05-22|1600.51
#2023-05-23|1589.77
#2023-05-24|1548.12
#2023-05-25|1539.05
#2023-05-26|1545.90
#2023-05-29|1548.47
#2023-05-30|1554.43
#2023-05-31|1541.26
#2023-06-01|1568.36
#2023-06-02|1588.02
#2023-06-05|1572.65
#2023-06-06|1582.40
#2023-06-07|1587.01
#2023-06-08|1590.52
#2023-06-09|1585.33
#2023-06-12|1582.49
#2023-06-13|1593.08
#2023-06-14|1604.06
#2023-06-15|1603.15
#2023-06-16|1614.78
#2023-06-19|1597.46
#2023-06-20|1586.37
#2023-06-21|1567.56
#2023-06-22|1559.23
#2023-06-23|1541.80
#2023-06-26|1543.28
#2023-06-27|1554.10
#2023-06-28|1554.83
#2023-06-29|1536.22
#2023-06-30|1566.56
#2023-07-03|1566.06
#2023-07-04|1570.72
#2023-07-05|1552.21
#2023-07-06|1515.19
#2023-07-07|1536.88
#2023-07-10|1541.72
#2023-07-11|1556.50
#2023-07-12|1599.67
#2023-07-13|1619.54
#2023-07-14|1620.08
#2023-07-17|1610.06
#2023-07-18|1627.14
#2023-07-19|1646.19
#2023-07-20|1648.64
#2023-07-21|1645.96
#2023-07-24|1637.88
#2023-07-25|1644.31
#2023-07-26|1671.79
#2023-07-27|1674.26
#2023-07-28|1668.45
#2023-07-31|1664.42
#2023-08-01|1641.15
#2023-08-02|1608.88
#2023-08-03|1606.30
#2023-08-04|1627.86
#2023-08-07|1626.74
#2023-08-08|1611.64
#2023-08-09|1615.30
#2023-08-10|1628.89
#2023-08-11|1606.47
#2023-08-14|1596.93
#2023-08-15|1588.57
#2023-08-16|1585.72
#2023-08-17|1567.31
#2023-08-18|1550.69
#2023-08-21|1542.28
#2023-08-22|1544.04
#2023-08-23|1551.14
#2023-08-24|1546.90
#2023-08-25|1535.08
#2023-08-28|1538.08
#2023-08-29|1578.70
#2023-08-30|1602.22
#2023-08-31|1598.45
#2023-09-01|1588.34
#2023-09-04|1584.97
#2023-09-05|1569.28
#2023-09-06|1556.62
#2023-09-07|1557.69
#2023-09-08|1564.03
#2023-09-11|1575.26
#2023-09-12|1564.55
#2023-09-13|1572.83
#2023-09-14|1581.07
#2023-09-15|1586.70
#2023-09-18|1564.56
#2023-09-19|1562.06
#2023-09-20|1579.12
#2023-09-21|1553.27
#2023-09-22|1545.31
#2023-09-25|1519.73
#2023-09-26|1514.80
#2023-09-27|1495.02
#2023-09-28|1498.99
#2023-09-29|1513.01
#2023-10-02|1478.84
#2023-10-03|1456.89
#2023-10-04|1456.13
#2023-10-05|1471.84
#2023-10-06|1491.69
#2023-10-09|1472.20
#2023-10-10|1512.47
#2023-10-11|1517.23
#2023-10-12|1505.49
#2023-10-13|1473.83
#2023-10-16|1488.29
#2023-10-17|1490.76
#2023-10-18|1467.76
#2023-10-19|1446.39
#2023-10-20|1424.99
#2023-10-23|1439.76
#2023-10-24|1436.49
#2023-10-25|1430.68
#2023-10-26|1425.90
#2023-10-27|1427.95
#2023-10-30|1439.28
#2023-10-31|1451.63
#2023-11-01|1462.46
#2023-11-02|1489.15
#2023-11-03|1525.97
#2023-11-06|1517.02
#2023-11-07|1515.27
#2023-11-08|1520.53
#2023-11-09|1537.65
#2023-11-10|1511.06
#2023-11-13|1531.36
#2023-11-14|1580.18
#2023-11-15|1589.89
#2023-11-16|1570.66
#2023-11-17|1588.40
#2023-11-20|1598.21
#2023-11-21|1595.76
#2023-11-22|1597.52
#2023-11-23|1607.35
#2023-11-24|1618.90
#2023-11-27|1622.02
#2023-11-28|1635.30
#2023-11-29|1644.96
#2023-11-30|1644.41
#2023-12-01|1660.41
#2023-12-04|1658.01
#2023-12-05|1664.52
#2023-12-06|1686.90
#2023-12-07|1686.37
#2023-12-08|1693.49
#2023-12-11|1703.90
#2023-12-12|1706.21
#2023-12-13|1695.89
#2023-12-14|1763.35
#2023-12-15|1737.57
#2023-12-18|1727.55
#2023-12-19|1753.58
#2023-12-20|1765.51
#2023-12-21|1756.26
#2023-12-22|1763.35
#2023-12-25|1763.35
#2023-12-26|1761.83
#2023-12-27|1777.29
#2023-12-28|1770.50
#2023-12-29|1765.12
#2024-01-01|1765.12
#2024-01-02|1731.84
#2024-01-03|1714.21
#2024-01-04|1731.75
#2024-01-05|1729.78
#2024-01-08|1750.15
#2024-01-09|1738.45
#2024-01-10|1738.21
#2024-01-11|1708.92
#2024-01-12|1730.53
#2024-01-15|1719.62
#2024-01-16|1699.98
#2024-01-17|1676.04
#2024-01-18|1689.58
#2024-01-19|1685.40
#2024-01-22|1711.44
#2024-01-23|1696.07
#2024-01-24|1721.90
#2024-01-25|1718.76
#2024-01-26|1737.82
#2024-01-29|1721.49
#2024-01-30|1725.32
#2024-01-31|1726.23
#2024-02-01|1705.09
#2024-02-02|1703.00
#2024-02-05|1676.25
#2024-02-06|1696.32
#2024-02-07|1698.99
#2024-02-08|1691.78
#2024-02-09|1693.35
#2024-02-12|1697.65
#2024-02-13|1665.40
#2024-02-14|1675.93
#2024-02-15|1699.73
#2024-02-16|1717.79
#2024-02-19|1722.47
#2024-02-20|1736.45
#2024-02-21|1730.11
#2024-02-22|1744.67
#2024-02-23|1753.33
#2024-02-26|1748.06
#2024-02-27|1741.74
#2024-02-28|1728.75
#2024-02-29|1733.88
#2024-03-01|1743.38
#2024-03-04|1740.51
#2024-03-05|1748.16
#2024-03-06|1757.55
#2024-03-07|1775.18
#2024-03-08|1787.71
#2024-03-11|1774.40
#2024-03-12|1788.55
#2024-03-13|1782.84
#2024-03-14|1771.14
#2024-03-15|1772.68
#2024-03-18|1764.85
#2024-03-19|1760.16
#2024-03-20|1764.66
#2024-03-21|1794.19
#2024-03-22|1791.77
#2024-03-25|1789.20
#2024-03-26|1797.70
#2024-03-27|1797.97
#2024-03-28|1802.28
#2024-03-29|1802.28
#2024-04-01|1792.40
#2024-04-02|1773.24
#2024-04-03|1779.47
#2024-04-04|1792.83
#2024-04-05|1763.65
#2024-04-08|1773.31
#2024-04-09|1773.30
#2024-04-10|1756.22
#2024-04-11|1746.62
#2024-04-12|1733.31
#2024-04-15|1734.30
#2024-04-16|1698.81
#2024-04-17|1705.03
#2024-04-18|1710.32
#2024-04-19|1711.72
#2024-04-22|1719.37
#2024-04-23|1743.94
#2024-04-24|1729.26
#2024-04-25|1724.50
#2024-04-26|1736.46
#2024-04-29|1753.16
#2024-04-30|1738.20
#2024-05-01|1729.88
#2024-05-02|1741.70
#2024-05-03|1770.07
#2024-05-06|1775.88
#2024-05-07|1794.28
#2024-05-08|1798.67
#2024-05-09|1807.58
#2024-05-10|1814.66
#2024-05-13|1816.76
#2024-05-14|1827.75
#2024-05-15|1854.74
#2024-05-16|1861.76
#2024-05-17|1859.14
#2024-05-20|1862.50
#2024-05-21|1854.68
#2024-05-22|1847.65
#2024-05-23|1833.99
#2024-05-24|1841.94
#2024-05-27|1848.15
#2024-05-28|1840.15
#2024-05-29|1813.27
#2024-05-30|1835.93
#2024-05-31|1833.19
#2024-06-03|1848.66
#2024-06-04|1845.05
#2024-06-05|1843.62
#2024-06-06|1851.89
#2024-06-07|1826.27
#2024-06-10|1814.30
#2024-06-11|1794.75
#2024-06-12|1840.97
#2024-06-13|1816.01
#2024-06-14|1789.84
#2024-06-17|1786.05
#2024-06-18|1802.22
#2024-06-19|1803.68
#2024-06-20|1817.91
#2024-06-21|1799.52
#2024-06-24|1822.18
#2024-06-25|1803.51
#2024-06-26|1789.37
#2024-06-27|1794.00
#2024-06-28|1784.56
#2024-07-01|1786.13
#2024-07-02|1777.73
#2024-07-03|1816.82
#2024-07-04|1831.85
#2024-07-05|1844.62
#2024-07-08|1847.59
#2024-07-09|1829.77
#2024-07-10|1852.23
#2024-07-11|1885.13
#2024-07-12|1902.72
#2024-07-15|1883.80
#2024-07-16|1880.61
#2024-07-17|1882.44
#2024-07-18|1878.62
#2024-07-19|1855.22
#2024-07-22|1868.00
#2024-07-23|1868.70
#2024-07-24|1865.21
#2024-07-25|1850.64
#2024-07-26|1865.40
#2024-07-29|1866.80
#2024-07-30|1870.47
#2024-07-31|1880.46
#2024-08-01|1849.52
#2024-08-02|1809.72
#2024-08-05|1760.80
#2024-08-06|1757.96
#2024-08-07|1780.85
#2024-08-08|1771.98
#2024-08-09|1784.24
#2024-08-12|1796.99
#2024-08-13|1811.93
#2024-08-14|1833.58
#2024-08-15|1858.28
#2024-08-16|1859.98
#2024-08-19|1884.33
#2024-08-20|1871.93
#2024-08-21|1879.77
#2024-08-22|1891.23
#2024-08-23|1916.84
#2024-08-26|1919.12
#2024-08-27|1923.62
#2024-08-28|1918.25
#2024-08-29|1923.35
#2024-08-30|1925.47
#2024-09-02|1930.19
#2024-09-03|1909.74
#2024-09-04|1908.34
#2024-09-05|1914.95
#2024-09-06|1905.80
#2024-09-09|1911.04
#2024-09-10|1899.26
#2024-09-11|1880.87
#2024-09-12|1908.39
#2024-09-13|1935.08
#2024-09-16|1938.26
#2024-09-17|1952.13
#2024-09-18|1938.55
#2024-09-19|1968.07
#2024-09-20|1939.43
#2024-09-23|1956.64
#2024-09-24|1967.09
#2024-09-25|1963.43
#2024-09-26|1983.92
#2024-09-27|1998.17
#2024-09-30|1971.47
#2024-10-01|1947.11
#2024-10-02|1932.79
#2024-10-03|1903.58
#2024-10-04|1910.56
#2024-10-07|1899.87
#2024-10-08|1886.48
#2024-10-09|1901.41
#2024-10-10|1889.95
#2024-10-11|1897.61
#2024-10-14|1902.50
#2024-10-15|1904.22
#2024-10-16|1914.38
#2024-10-17|1924.43
#2024-10-18|1928.74
#2024-10-21|1908.95
#2024-10-22|1902.85
#2024-10-23|1895.21
#2024-10-24|1891.67
#2024-10-25|1888.97
#2024-10-28|1901.55
#2024-10-29|1885.75
#2024-10-30|1897.14
#2024-10-31|1846.85
#2024-11-01|1876.29
#2024-11-04|1876.90
#2024-11-05|1895.63
#2024-11-06|1879.68
#2024-11-07|1894.84
#2024-11-08|1876.19
#2024-11-11|1879.72
#2024-11-12|1836.26
#2024-11-13|1828.34
#2024-11-14|1841.86
#2024-11-15|1832.60
#2024-11-18|1847.92
#2024-11-19|1849.47
#2024-11-20|1846.49
#2024-11-21|1858.94
#2024-11-22|1872.76
#2024-11-25|1891.55
#2024-11-26|1885.20
#2024-11-27|1906.45
#2024-11-28|1911.95
#2024-11-29|1916.13
#2024-12-02|1913.15
#2024-12-03|1918.98
#2024-12-04|1935.73
#2024-12-05|1950.98
#2024-12-06|1945.11
#2024-12-09|1954.47
#2024-12-10|1931.46
#2024-12-11|1935.33
#2024-12-12|1923.11
#2024-12-13|1911.61
#2024-12-16|1912.32
#2024-12-17|1896.71
#2024-12-18|1899.35
#2024-12-19|1854.73
#2024-12-20|1851.67
#2024-12-23|1849.61
#2024-12-24|1863.92
#2024-12-25|1863.92
#2024-12-26|1859.27
#2024-12-27|1865.96
#2024-12-30|1848.46
#2024-12-31|1862.66
#2025-01-01|1862.66
#2025-01-02|1853.72
#2025-01-03|1843.19
#2025-01-06|1864.62
#2025-01-07|1856.09
#2025-01-08|1815.47
#2025-01-09|1816.28
#2025-01-10|1784.86
#2025-01-13|1766.29
#2025-01-14|1774.44
#2025-01-15|1819.68
#2025-01-16|1830.32
#2025-01-17|1846.42
#2025-01-20|1865.06
#2025-01-21|1873.28
#2025-01-22|1877.62
#2025-01-23|1883.14
#2025-01-24|1898.92
#2025-01-27|1895.43
#2025-01-28|1903.67
#2025-01-29|1918.41
#2025-01-30|1940.66
#2025-01-31|1942.31
#2025-02-03|1925.34
#2025-02-04|1929.73
#2025-02-05|1946.80
#2025-02-06|1949.35
#2025-02-07|1935.18
#2025-02-10|1943.84
#2025-02-11|1943.28
#2025-02-12|1950.74
#2025-02-13|1980.12
#2025-02-14|1990.55
#2025-02-17|1991.61
#2025-02-18|1986.04
#2025-02-19|1958.33
#2025-02-20|1964.39
#2025-02-21|1965.51
#2025-02-24|1965.05
#2025-02-25|1966.37
#2025-02-26|1996.35
#2025-02-27|1973.89
#2025-02-28|1975.09
#2025-03-03|1992.48
#2025-03-04|1956.18
#2025-03-05|1985.84
#2025-03-06|1970.69
#2025-03-07|1975.95
#2025-03-10|1954.64
#2025-03-11|1931.64
#2025-03-12|1935.35
#2025-03-13|1924.90
#2025-03-14|1936.33
#2025-03-17|1958.64
#2025-03-18|1968.85
#2025-03-19|1969.65
#2025-03-20|1972.99
#2025-03-21|1945.74
#2025-03-24|1949.45
#2025-03-25|1965.26
#2025-03-26|1960.74
#2025-03-27|1972.59
#2025-03-28|1972.49
#2025-03-31|1948.97
#2025-04-01|1961.28
#2025-04-02|1968.61
#2025-04-03|1950.58
#2025-04-04|1864.42
#2025-04-07|1754.75
#2025-04-08|1801.11
#2025-04-09|1761.37
#2025-04-10|1861.41
#2025-04-11|1892.49
#2025-04-14|1954.65
#2025-04-15|1997.09
#2025-04-16|1990.95
#2025-04-17|1989.31
#2025-04-18|1989.31
#2025-04-21|2012.58
#2025-04-22|2018.41
#2025-04-23|2007.91
#2025-04-24|2018.60
#2025-04-25|2022.96
#2025-04-28|2037.88
#2025-04-29|2044.19
#2025-04-30|2060.94
#2025-05-01|2068.68
#2025-05-02|2088.45
#2025-05-05|2090.06
#2025-05-06|2104.60
#2025-05-07|2100.46
#2025-05-08|2092.59
#2025-05-09|2103.42
#2025-05-12|2092.26
#2025-05-13|2110.72
#2025-05-14|2112.41
#2025-05-15|2127.38
#2025-05-16|2131.15
#2025-05-19|2155.72
#2025-05-20|2187.21
#2025-05-21|2192.19
#2025-05-22|2179.50
#2025-05-23|2179.07
#2025-05-26|2188.10
#2025-05-27|2204.51
#2025-05-28|2183.24
#2025-05-29|2185.26
#2025-05-30|2187.39
#2025-06-02|2211.79
#2025-06-03|2198.83
#2025-06-04|2209.93
#2025-06-05|2222.99
#2025-06-06|2211.12
#2025-06-09|2213.62
#2025-06-10|2218.57
#2025-06-11|2227.65
#2025-06-12|2240.97
#2025-06-13|2226.91
#2025-06-16|2246.88
#2025-06-17|2213.81
#2025-06-18|2209.31
#2025-06-19|2197.47
#2025-06-20|2207.85
#2025-06-23|2210.68
#2025-06-24|2248.29
#2025-06-25|2243.09
#2025-06-26|2271.67
#2025-06-27|2273.76
#2025-06-30|2263.51
#2025-07-01|2275.98
#2025-07-02|2235.02
#2025-07-03|2267.37
#2025-07-04|2263.15
#2025-07-07|2262.69
#2025-07-08|2247.30
#2025-07-09|2251.53
#2025-07-10|2258.46
#2025-07-11|2242.33
#2025-07-14|2245.82
#2025-07-15|2229.23
#2025-07-16|2224.35
#2025-07-17|2241.96
#2025-07-18|2260.45
#2025-07-21|2285.52
#2025-07-22|2288.54
#2025-07-23|2297.08
#2025-07-24|2315.63
#2025-07-25|2291.02
#2025-07-28|2269.01
#2025-07-29|2254.96
#2025-07-30|2247.99
#2025-07-31|2249.34
#2025-08-01|2238.27
#2025-08-04|2263.30
#2025-08-05|2286.08
#2025-08-06|2297.92
#2025-08-07|2310.48
#2025-08-08|2306.58
#2025-08-11|2299.11
#2025-08-12|2319.49
#2025-08-13|2342.44
#2025-08-14|2349.56
#2025-08-15|2343.22
#2025-08-18|2331.38
#2025-08-19|2343.41
#2025-08-20|2355.30
#2025-08-21|2350.18
#2025-08-22|2375.57
#2025-08-25|2371.38
#2025-08-26|2356.43
#2025-08-27|2344.91
#2025-08-28|2346.55
#2025-08-29|2342.41
#2025-09-01|2345.76
#2025-09-02|2284.33
#2025-09-03|2304.46
#2025-09-04|2315.20
#2025-09-05|2348.30
#2025-09-08|2361.37
#2025-09-09|2364.22
#2025-09-10|2357.36
#2025-09-11|2367.37
#2025-09-12|2372.71
#2025-09-15|2384.86
#2025-09-16|2370.25
#2025-09-17|2386.42
#2025-09-18|2368.48
#2025-09-19|2357.18
#2025-09-22|2360.64
#2025-09-23|2367.99
#2025-09-24|2353.72
#2025-09-25|2316.93
#2025-09-26|2346.37
#2025-09-29|2359.39
#2025-09-30|2381.27
#2025-10-01|2395.48
#2025-10-02|2377.05
#2025-10-03|2401.47
#2025-10-06|2410.86
#2025-10-07|2401.27
#2025-10-08|2416.82
#2025-10-09|2401.47
#2025-10-10|2376.93
#2025-10-13|2399.01
#2025-10-14|2393.21
#2025-10-15|2413.51
#2025-10-16|2440.06
#2025-10-17|2407.71
#2025-10-20|2416.87
#2025-10-21|2408.42
#2025-10-22|2426.37
#2025-10-23|2428.30
#2025-10-24|2443.65
#2025-10-27|2431.34
#2025-10-28|2428.25
#2025-10-29|2425.76
#2025-10-30|2413.84
#2025-10-31|2401.85
#2025-11-03|2389.84
#2025-11-04|2353.34
#2025-11-05|2369.86
#2025-11-06|2364.49
#2025-11-07|2345.30
#2025-11-10|2376.75
#2025-11-11|2409.39
#2025-11-12|2429.70
#2025-11-13|2416.87
#2025-11-14|2373.60
#2025-11-17|2365.82
#2025-11-18|2334.81
#2025-11-19|2326.31
#2025-11-20|2340.40
#2025-11-21|2327.50
#2025-11-24|2340.76
#2025-11-25|2375.36
#2025-11-26|2418.91
#2025-11-27|2423.85
#2025-11-28|2430.92
#2025-12-01|2423.35
#2025-12-02|2407.88
#2025-12-03|2432.19
#2025-12-04|2441.30
#2025-12-05|2438.97
#2025-12-08|2413.72
#2025-12-09|2404.44
#2025-12-10|2398.48
#2025-12-11|2435.18
#2025-12-12|2426.71
#2025-12-15|2458.27
#2025-12-16|2462.29
#2025-12-17|2471.27
#2025-12-18|2493.11
#2025-12-19|2492.70
#2025-12-22|2513.61
#2025-12-23|2515.60
#2025-12-24|2518.82
#2025-12-25|2518.82
#2025-12-26|2518.81
#2025-12-29|2507.24
#2025-12-30|2527.10
#2025-12-31|2515.44
#2026-01-01|2515.44
#2026-01-02|2552.33
#2026-01-05|2581.48
#2026-01-06|2613.13
#2026-01-07|2607.26
#2026-01-08|2599.75
#2026-01-09|2613.07
#2026-01-12|2623.19
#2026-01-13|2595.40
#2026-01-14|2599.12
#2026-01-15|2612.29
#2026-01-16|2611.31
#2026-01-19|2612.44
#2026-01-20|2620.96
#2026-01-21|2629.96
#2026-01-22|2637.97
#2026-01-23|2643.44
#2026-01-26|2692.87
#2026-01-27|2689.24
#2026-01-28|2713.85
#2026-01-29|2684.04
#2026-01-30|2643.22
#2026-02-02|2646.12
#2026-02-03|2659.88
#2026-02-04|2693.75
#2026-02-05|2633.21
#2026-02-06|2673.28
#2026-02-09|2698.20
#2026-02-10|2703.18
#2026-02-11|2719.36
#2026-02-12|2734.74
#2026-02-13|2725.89
#2026-02-16|2722.74
#2026-02-17|2708.03
#2026-02-18|2738.87
#2026-02-19|2700.13
#2026-02-20|2741.99
#2026-02-23|2752.03
#2026-02-24|2763.08
#2026-02-25|2817.77
#2026-02-26|2810.69
#2026-02-27|2807.12
#2026-03-02|2755.09
#2026-03-03|2641.14
#2026-03-04|2684.77
#2026-03-05|2653.77
#2026-03-06|2616.98
#2026-03-09|2596.27
#2026-03-10|2656.34
#2026-03-11|2613.56
#2026-03-12|2604.37
#2026-03-13|2569.86