Table Data - NASDAQ UK Small Cap Index
| Title | NASDAQ UK Small Cap Index |
|---|---|
| Series ID | NASDAQNQGBSC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:50 PM CDT |
| Notes | For more information about this series, see: NQGBSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 517.01 |
| 2001-04-02 | 517.98 |
| 2001-04-03 | 511.57 |
| 2001-04-04 | 509.46 |
| 2001-04-05 | 515.76 |
| 2001-04-06 | 520.77 |
| 2001-04-09 | 522.43 |
| 2001-04-10 | 523.26 |
| 2001-04-11 | 528.38 |
| 2001-04-12 | 532.84 |
| 2001-04-13 | . |
| 2001-04-16 | 530.58 |
| 2001-04-17 | 528.24 |
| 2001-04-18 | 531.26 |
| 2001-04-19 | 543.69 |
| 2001-04-20 | 550.38 |
| 2001-04-23 | 548.17 |
| 2001-04-24 | 549.35 |
| 2001-04-25 | 550.70 |
| 2001-04-26 | 549.17 |
| 2001-04-27 | 551.97 |
| 2001-04-30 | 556.93 |
| 2001-05-01 | 557.93 |
| 2001-05-02 | 559.75 |
| 2001-05-03 | 560.66 |
| 2001-05-04 | 564.81 |
| 2001-05-07 | 565.92 |
| 2001-05-08 | 566.86 |
| 2001-05-09 | 559.94 |
| 2001-05-10 | 560.29 |
| 2001-05-11 | 558.08 |
| 2001-05-14 | 556.56 |
| 2001-05-15 | 558.81 |
| 2001-05-16 | 561.45 |
| 2001-05-17 | 566.20 |
| 2001-05-18 | 569.47 |
| 2001-05-21 | 574.49 |
| 2001-05-22 | 576.91 |
| 2001-05-23 | 574.40 |
| 2001-05-24 | 566.46 |
| 2001-05-25 | 569.50 |
| 2001-05-28 | . |
| 2001-05-29 | 568.39 |
| 2001-05-30 | 569.25 |
| 2001-05-31 | 567.53 |
| 2001-06-01 | 568.03 |
| 2001-06-04 | 569.07 |
| 2001-06-05 | 569.99 |
| 2001-06-06 | 562.82 |
| 2001-06-07 | 561.23 |
| 2001-06-08 | 559.18 |
| 2001-06-11 | 554.69 |
| 2001-06-12 | 551.53 |
| 2001-06-13 | 551.86 |
| 2001-06-14 | 551.34 |
| 2001-06-15 | 544.96 |
| 2001-06-18 | 544.19 |
| 2001-06-19 | 543.58 |
| 2001-06-20 | 536.36 |
| 2001-06-21 | 543.83 |
| 2001-06-22 | 540.29 |
| 2001-06-25 | 539.04 |
| 2001-06-26 | 532.50 |
| 2001-06-27 | 529.93 |
| 2001-06-28 | 527.19 |
| 2001-06-29 | 528.29 |
| 2001-07-02 | 531.82 |
| 2001-07-03 | 526.24 |
| 2001-07-04 | . |
| 2001-07-05 | 514.09 |
| 2001-07-06 | 509.85 |
| 2001-07-09 | 509.90 |
| 2001-07-10 | 511.37 |
| 2001-07-11 | 509.23 |
| 2001-07-12 | 509.21 |
| 2001-07-13 | 507.34 |
| 2001-07-16 | 507.73 |
| 2001-07-17 | 504.11 |
| 2001-07-18 | 508.33 |
| 2001-07-19 | 507.99 |
| 2001-07-20 | 511.41 |
| 2001-07-23 | 508.25 |
| 2001-07-24 | 502.84 |
| 2001-07-25 | 499.30 |
| 2001-07-26 | 499.91 |
| 2001-07-27 | 500.88 |
| 2001-07-30 | 504.48 |
| 2001-07-31 | 509.34 |
| 2001-08-01 | 516.27 |
| 2001-08-02 | 521.73 |
| 2001-08-03 | 520.78 |
| 2001-08-06 | 516.44 |
| 2001-08-07 | 512.69 |
| 2001-08-08 | 509.00 |
| 2001-08-09 | 507.58 |
| 2001-08-10 | 512.14 |
| 2001-08-13 | 511.22 |
| 2001-08-14 | 513.08 |
| 2001-08-15 | 519.90 |
| 2001-08-16 | 521.90 |
| 2001-08-17 | 520.93 |
| 2001-08-20 | 520.27 |
| 2001-08-21 | 524.24 |
| 2001-08-22 | 527.37 |
| 2001-08-23 | 524.51 |
| 2001-08-24 | 525.60 |
| 2001-08-27 | 524.33 |
| 2001-08-28 | 525.12 |
| 2001-08-29 | 526.15 |
| 2001-08-30 | 523.01 |
| 2001-08-31 | 521.15 |
| 2001-09-03 | . |
| 2001-09-04 | 516.10 |
| 2001-09-05 | 514.84 |
| 2001-09-06 | 506.70 |
| 2001-09-07 | 503.07 |
| 2001-09-10 | 491.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 462.57 |
| 2001-09-18 | 451.80 |
| 2001-09-19 | 444.44 |
| 2001-09-20 | 424.06 |
| 2001-09-21 | 404.36 |
| 2001-09-24 | 417.21 |
| 2001-09-25 | 426.07 |
| 2001-09-26 | 430.14 |
| 2001-09-27 | 428.49 |
| 2001-09-28 | 432.46 |
| 2001-10-01 | 432.08 |
| 2001-10-02 | 421.00 |
| 2001-10-03 | 428.69 |
| 2001-10-04 | 442.20 |
| 2001-10-05 | 444.19 |
| 2001-10-08 | 436.67 |
| 2001-10-09 | 440.22 |
| 2001-10-10 | 443.38 |
| 2001-10-11 | 453.16 |
| 2001-10-12 | 459.99 |
| 2001-10-15 | 457.32 |
| 2001-10-16 | 460.78 |
| 2001-10-17 | 469.39 |
| 2001-10-18 | 460.23 |
| 2001-10-19 | 455.01 |
| 2001-10-22 | 444.62 |
| 2001-10-23 | 447.74 |
| 2001-10-24 | 447.79 |
| 2001-10-25 | 452.41 |
| 2001-10-26 | 458.20 |
| 2001-10-29 | 461.96 |
| 2001-10-30 | 453.18 |
| 2001-10-31 | 454.77 |
| 2001-11-01 | 458.15 |
| 2001-11-02 | 462.31 |
| 2001-11-05 | 465.07 |
| 2001-11-06 | 472.52 |
| 2001-11-07 | 476.05 |
| 2001-11-08 | 482.87 |
| 2001-11-09 | 488.75 |
| 2001-11-12 | 482.50 |
| 2001-11-13 | 490.18 |
| 2001-11-14 | 500.50 |
| 2001-11-15 | 506.40 |
| 2001-11-16 | 505.91 |
| 2001-11-19 | 507.33 |
| 2001-11-20 | 502.23 |
| 2001-11-21 | 496.97 |
| 2001-11-22 | . |
| 2001-11-23 | 497.37 |
| 2001-11-26 | 503.12 |
| 2001-11-27 | 501.83 |
| 2001-11-28 | 498.87 |
| 2001-11-29 | 494.35 |
| 2001-11-30 | 496.54 |
| 2001-12-03 | 492.60 |
| 2001-12-04 | 495.26 |
| 2001-12-05 | 508.03 |
| 2001-12-06 | 518.44 |
| 2001-12-07 | 522.13 |
| 2001-12-10 | 515.60 |
| 2001-12-11 | 515.00 |
| 2001-12-12 | 512.69 |
| 2001-12-13 | 506.80 |
| 2001-12-14 | 506.16 |
| 2001-12-17 | 510.75 |
| 2001-12-18 | 512.73 |
| 2001-12-19 | 508.16 |
| 2001-12-20 | 503.51 |
| 2001-12-21 | 502.18 |
| 2001-12-24 | 503.75 |
| 2001-12-25 | . |
| 2001-12-26 | 506.69 |
| 2001-12-27 | 510.86 |
| 2001-12-28 | 510.79 |
| 2001-12-31 | 516.05 |
| 2002-01-01 | . |
| 2002-01-02 | 514.95 |
| 2002-01-03 | 523.53 |
| 2002-01-04 | 528.13 |
| 2002-01-07 | 528.40 |
| 2002-01-08 | 527.07 |
| 2002-01-09 | 523.63 |
| 2002-01-10 | 521.59 |
| 2002-01-11 | 522.84 |
| 2002-01-14 | 521.47 |
| 2002-01-15 | 518.99 |
| 2002-01-16 | 510.11 |
| 2002-01-17 | 509.34 |
| 2002-01-18 | 508.32 |
| 2002-01-21 | . |
| 2002-01-22 | 507.11 |
| 2002-01-23 | 503.29 |
| 2002-01-24 | 503.93 |
| 2002-01-25 | 496.59 |
| 2002-01-28 | 494.33 |
| 2002-01-29 | 491.77 |
| 2002-01-30 | 485.50 |
| 2002-01-31 | 489.98 |
| 2002-02-01 | 491.20 |
| 2002-02-04 | 488.34 |
| 2002-02-05 | 483.82 |
| 2002-02-06 | 480.36 |
| 2002-02-07 | 479.15 |
| 2002-02-08 | 482.61 |
| 2002-02-11 | 486.40 |
| 2002-02-12 | 489.72 |
| 2002-02-13 | 488.00 |
| 2002-02-14 | 486.66 |
| 2002-02-15 | 489.78 |
| 2002-02-18 | . |
| 2002-02-19 | 483.34 |
| 2002-02-20 | 478.40 |
| 2002-02-21 | 477.60 |
| 2002-02-22 | 475.24 |
| 2002-02-25 | 477.39 |
| 2002-02-26 | 481.92 |
| 2002-02-27 | 482.60 |
| 2002-02-28 | 478.96 |
| 2002-03-01 | 484.45 |
| 2002-03-04 | 495.42 |
| 2002-03-05 | 495.14 |
| 2002-03-06 | 496.53 |
| 2002-03-07 | 504.91 |
| 2002-03-08 | 506.65 |
| 2002-03-11 | 506.96 |
| 2002-03-12 | 499.54 |
| 2002-03-13 | 500.06 |
| 2002-03-14 | 502.79 |
| 2002-03-15 | 504.77 |
| 2002-03-18 | 505.42 |
| 2002-03-19 | 505.93 |
| 2002-03-20 | 507.27 |
| 2002-03-21 | 508.75 |
| 2002-03-22 | 510.72 |
| 2002-03-25 | 509.90 |
| 2002-03-26 | 508.71 |
| 2002-03-27 | 507.81 |
| 2002-03-28 | 510.57 |
| 2002-03-29 | . |
| 2002-04-01 | 515.73 |
| 2002-04-02 | 520.96 |
| 2002-04-03 | 518.84 |
| 2002-04-04 | 517.63 |
| 2002-04-05 | 520.43 |
| 2002-04-08 | 516.56 |
| 2002-04-09 | 516.06 |
| 2002-04-10 | 517.69 |
| 2002-04-11 | 518.90 |
| 2002-04-12 | 516.34 |
| 2002-04-15 | 517.14 |
| 2002-04-16 | 519.18 |
| 2002-04-17 | 522.75 |
| 2002-04-18 | 524.10 |
| 2002-04-19 | 525.60 |
| 2002-04-22 | 528.08 |
| 2002-04-23 | 527.11 |
| 2002-04-24 | 527.91 |
| 2002-04-25 | 526.36 |
| 2002-04-26 | 525.53 |
| 2002-04-29 | 525.41 |
| 2002-04-30 | 526.09 |
| 2002-05-01 | 528.48 |
| 2002-05-02 | 535.05 |
| 2002-05-03 | 537.52 |
| 2002-05-06 | 537.23 |
| 2002-05-07 | 532.20 |
| 2002-05-08 | 531.74 |
| 2002-05-09 | 530.57 |
| 2002-05-10 | 531.44 |
| 2002-05-13 | 530.55 |
| 2002-05-14 | 526.62 |
| 2002-05-15 | 532.31 |
| 2002-05-16 | 534.02 |
| 2002-05-17 | 535.33 |
| 2002-05-20 | 535.87 |
| 2002-05-21 | 534.96 |
| 2002-05-22 | 532.93 |
| 2002-05-23 | 528.26 |
| 2002-05-24 | 528.95 |
| 2002-05-27 | . |
| 2002-05-28 | 528.27 |
| 2002-05-29 | 524.49 |
| 2002-05-30 | 524.87 |
| 2002-05-31 | 525.54 |
| 2002-06-03 | 524.97 |
| 2002-06-04 | 525.58 |
| 2002-06-05 | 519.24 |
| 2002-06-06 | 521.40 |
| 2002-06-07 | 516.92 |
| 2002-06-10 | 515.40 |
| 2002-06-11 | 517.95 |
| 2002-06-12 | 515.68 |
| 2002-06-13 | 511.93 |
| 2002-06-14 | 496.27 |
| 2002-06-17 | 501.40 |
| 2002-06-18 | 502.51 |
| 2002-06-19 | 496.41 |
| 2002-06-20 | 494.03 |
| 2002-06-21 | 494.04 |
| 2002-06-24 | 492.04 |
| 2002-06-25 | 494.39 |
| 2002-06-26 | 492.73 |
| 2002-06-27 | 494.03 |
| 2002-06-28 | 495.04 |
| 2002-07-01 | 495.91 |
| 2002-07-02 | 488.85 |
| 2002-07-03 | 476.74 |
| 2002-07-04 | . |
| 2002-07-05 | 482.60 |
| 2002-07-08 | 486.45 |
| 2002-07-09 | 486.78 |
| 2002-07-10 | 479.28 |
| 2002-07-11 | 465.51 |
| 2002-07-12 | 465.29 |
| 2002-07-15 | 458.63 |
| 2002-07-16 | 448.73 |
| 2002-07-17 | 449.35 |
| 2002-07-18 | 456.16 |
| 2002-07-19 | 453.16 |
| 2002-07-22 | 444.36 |
| 2002-07-23 | 434.96 |
| 2002-07-24 | 427.27 |
| 2002-07-25 | 436.64 |
| 2002-07-26 | 432.14 |
| 2002-07-29 | 437.12 |
| 2002-07-30 | 442.47 |
| 2002-07-31 | 440.65 |
| 2002-08-01 | 434.25 |
| 2002-08-02 | 436.27 |
| 2002-08-05 | 428.03 |
| 2002-08-06 | 416.49 |
| 2002-08-07 | 419.68 |
| 2002-08-08 | 422.33 |
| 2002-08-09 | 424.00 |
| 2002-08-12 | 424.80 |
| 2002-08-13 | 428.35 |
| 2002-08-14 | 430.98 |
| 2002-08-15 | 434.74 |
| 2002-08-16 | 437.56 |
| 2002-08-19 | 439.97 |
| 2002-08-20 | 439.38 |
| 2002-08-21 | 444.66 |
| 2002-08-22 | 445.73 |
| 2002-08-23 | 445.99 |
| 2002-08-26 | 446.81 |
| 2002-08-27 | 451.45 |
| 2002-08-28 | 447.60 |
| 2002-08-29 | 443.81 |
| 2002-08-30 | 443.41 |
| 2002-09-02 | . |
| 2002-09-03 | 441.33 |
| 2002-09-04 | 437.91 |
| 2002-09-05 | 434.47 |
| 2002-09-06 | 434.73 |
| 2002-09-09 | 434.58 |
| 2002-09-10 | 437.18 |
| 2002-09-11 | 437.05 |
| 2002-09-12 | 436.68 |
| 2002-09-13 | 435.05 |
| 2002-09-16 | 431.08 |
| 2002-09-17 | 428.20 |
| 2002-09-18 | 423.80 |
| 2002-09-19 | 420.68 |
| 2002-09-20 | 420.45 |
| 2002-09-23 | 416.76 |
| 2002-09-24 | 407.76 |
| 2002-09-25 | 410.60 |
| 2002-09-26 | 413.99 |
| 2002-09-27 | 413.59 |
| 2002-09-30 | 409.66 |
| 2002-10-01 | 404.32 |
| 2002-10-02 | 405.43 |
| 2002-10-03 | 402.32 |
| 2002-10-04 | 397.43 |
| 2002-10-07 | 393.47 |
| 2002-10-08 | 392.34 |
| 2002-10-09 | 390.23 |
| 2002-10-10 | 387.17 |
| 2002-10-11 | 394.51 |
| 2002-10-14 | 393.41 |
| 2002-10-15 | 401.99 |
| 2002-10-16 | 403.53 |
| 2002-10-17 | 407.61 |
| 2002-10-18 | 406.73 |
| 2002-10-21 | 406.69 |
| 2002-10-22 | 407.93 |
| 2002-10-23 | 406.45 |
| 2002-10-24 | 407.51 |
| 2002-10-25 | 409.52 |
| 2002-10-28 | 413.28 |
| 2002-10-29 | 409.28 |
| 2002-10-30 | 410.60 |
| 2002-10-31 | 412.10 |
| 2002-11-01 | 413.05 |
| 2002-11-04 | 417.43 |
| 2002-11-05 | 419.41 |
| 2002-11-06 | 421.36 |
| 2002-11-07 | 428.33 |
| 2002-11-08 | 427.09 |
| 2002-11-11 | 424.70 |
| 2002-11-12 | 425.65 |
| 2002-11-13 | 422.92 |
| 2002-11-14 | 420.41 |
| 2002-11-15 | 421.82 |
| 2002-11-18 | 426.62 |
| 2002-11-19 | 426.69 |
| 2002-11-20 | 422.26 |
| 2002-11-21 | 426.85 |
| 2002-11-22 | 429.82 |
| 2002-11-25 | 424.43 |
| 2002-11-26 | 420.58 |
| 2002-11-27 | 417.97 |
| 2002-11-28 | . |
| 2002-11-29 | 425.78 |
| 2002-12-02 | 427.64 |
| 2002-12-03 | 426.35 |
| 2002-12-04 | 426.29 |
| 2002-12-05 | 425.15 |
| 2002-12-06 | 423.13 |
| 2002-12-09 | 421.91 |
| 2002-12-10 | 418.08 |
| 2002-12-11 | 420.13 |
| 2002-12-12 | 414.96 |
| 2002-12-13 | 414.68 |
| 2002-12-16 | 414.79 |
| 2002-12-17 | 414.49 |
| 2002-12-18 | 413.15 |
| 2002-12-19 | 414.24 |
| 2002-12-20 | 415.36 |
| 2002-12-23 | 414.31 |
| 2002-12-24 | 415.62 |
| 2002-12-25 | . |
| 2002-12-26 | 415.54 |
| 2002-12-27 | 415.53 |
| 2002-12-30 | 419.18 |
| 2002-12-31 | 421.31 |
| 2003-01-01 | . |
| 2003-01-02 | 420.46 |
| 2003-01-03 | 424.71 |
| 2003-01-06 | 425.88 |
| 2003-01-07 | 424.48 |
| 2003-01-08 | 421.26 |
| 2003-01-09 | 423.23 |
| 2003-01-10 | 427.57 |
| 2003-01-13 | 426.26 |
| 2003-01-14 | 426.56 |
| 2003-01-15 | 423.31 |
| 2003-01-16 | 423.75 |
| 2003-01-17 | 425.72 |
| 2003-01-20 | . |
| 2003-01-21 | 422.53 |
| 2003-01-22 | 419.69 |
| 2003-01-23 | 419.61 |
| 2003-01-24 | 420.33 |
| 2003-01-27 | 410.96 |
| 2003-01-28 | 407.11 |
| 2003-01-29 | 401.28 |
| 2003-01-30 | 404.82 |
| 2003-01-31 | 403.46 |
| 2003-02-03 | 408.00 |
| 2003-02-04 | 407.65 |
| 2003-02-05 | 408.05 |
| 2003-02-06 | 403.92 |
| 2003-02-07 | 402.39 |
| 2003-02-10 | 401.43 |
| 2003-02-11 | 398.96 |
| 2003-02-12 | 393.82 |
| 2003-02-13 | 394.36 |
| 2003-02-14 | 392.26 |
| 2003-02-17 | . |
| 2003-02-18 | 390.36 |
| 2003-02-19 | 392.46 |
| 2003-02-20 | 393.21 |
| 2003-02-21 | 393.23 |
| 2003-02-24 | 392.50 |
| 2003-02-25 | 384.84 |
| 2003-02-26 | 385.91 |
| 2003-02-27 | 384.51 |
| 2003-02-28 | 385.13 |
| 2003-03-03 | 389.82 |
| 2003-03-04 | 389.05 |
| 2003-03-05 | 390.36 |
| 2003-03-06 | 389.05 |
| 2003-03-07 | 385.50 |
| 2003-03-10 | 381.48 |
| 2003-03-11 | 377.56 |
| 2003-03-12 | 374.68 |
| 2003-03-13 | 375.82 |
| 2003-03-14 | 376.88 |
| 2003-03-17 | 378.38 |
| 2003-03-18 | 384.95 |
| 2003-03-19 | 386.75 |
| 2003-03-20 | 388.59 |
| 2003-03-21 | 392.52 |
| 2003-03-24 | 391.19 |
| 2003-03-25 | 389.99 |
| 2003-03-26 | 392.69 |
| 2003-03-27 | 389.93 |
| 2003-03-28 | 389.16 |
| 2003-03-31 | 387.86 |
| 2003-04-01 | 386.14 |
| 2003-04-02 | 390.03 |
| 2003-04-03 | 390.18 |
| 2003-04-04 | 388.69 |
| 2003-04-07 | 395.79 |
| 2003-04-08 | 393.63 |
| 2003-04-09 | 395.26 |
| 2003-04-10 | 399.18 |
| 2003-04-11 | 401.12 |
| 2003-04-14 | 403.77 |
| 2003-04-15 | 407.74 |
| 2003-04-16 | 414.32 |
| 2003-04-17 | 415.63 |
| 2003-04-18 | . |
| 2003-04-21 | 411.69 |
| 2003-04-22 | 417.58 |
| 2003-04-23 | 427.65 |
| 2003-04-24 | 428.57 |
| 2003-04-25 | 425.16 |
| 2003-04-28 | 426.95 |
| 2003-04-29 | 429.82 |
| 2003-04-30 | 434.24 |
| 2003-05-01 | 436.79 |
| 2003-05-02 | 438.35 |
| 2003-05-05 | 439.17 |
| 2003-05-06 | 448.72 |
| 2003-05-07 | 447.77 |
| 2003-05-08 | 447.94 |
| 2003-05-09 | 449.44 |
| 2003-05-12 | 454.77 |
| 2003-05-13 | 458.71 |
| 2003-05-14 | 461.45 |
| 2003-05-15 | 469.16 |
| 2003-05-16 | 478.80 |
| 2003-05-19 | 474.37 |
| 2003-05-20 | 474.53 |
| 2003-05-21 | 474.01 |
| 2003-05-22 | 474.15 |
| 2003-05-23 | 475.98 |
| 2003-05-26 | . |
| 2003-05-27 | 477.28 |
| 2003-05-28 | 481.19 |
| 2003-05-29 | 489.57 |
| 2003-05-30 | 489.90 |
| 2003-06-02 | 495.65 |
| 2003-06-03 | 491.92 |
| 2003-06-04 | 496.01 |
| 2003-06-05 | 508.48 |
| 2003-06-06 | 523.05 |
| 2003-06-09 | 515.86 |
| 2003-06-10 | 511.86 |
| 2003-06-11 | 518.44 |
| 2003-06-12 | 526.13 |
| 2003-06-13 | 526.26 |
| 2003-06-16 | 530.16 |
| 2003-06-17 | 537.59 |
| 2003-06-18 | 533.56 |
| 2003-06-19 | 527.65 |
| 2003-06-20 | 522.82 |
| 2003-06-23 | 519.49 |
| 2003-06-24 | 511.45 |
| 2003-06-25 | 515.74 |
| 2003-06-26 | 511.31 |
| 2003-06-27 | 510.54 |
| 2003-06-30 | 510.42 |
| 2003-07-01 | 509.99 |
| 2003-07-02 | 514.51 |
| 2003-07-03 | 517.80 |
| 2003-07-04 | . |
| 2003-07-07 | 517.21 |
| 2003-07-08 | 523.57 |
| 2003-07-09 | 522.86 |
| 2003-07-10 | 522.21 |
| 2003-07-11 | 521.12 |
| 2003-07-14 | 525.73 |
| 2003-07-15 | 522.25 |
| 2003-07-16 | 519.07 |
| 2003-07-17 | 511.77 |
| 2003-07-18 | 512.14 |
| 2003-07-21 | 515.42 |
| 2003-07-22 | 515.81 |
| 2003-07-23 | 521.12 |
| 2003-07-24 | 526.00 |
| 2003-07-25 | 530.20 |
| 2003-07-28 | 533.58 |
| 2003-07-29 | 537.21 |
| 2003-07-30 | 535.97 |
| 2003-07-31 | 537.82 |
| 2003-08-01 | 540.72 |
| 2003-08-04 | 541.15 |
| 2003-08-05 | 543.53 |
| 2003-08-06 | 538.03 |
| 2003-08-07 | 538.53 |
| 2003-08-08 | 539.15 |
| 2003-08-11 | 538.78 |
| 2003-08-12 | 541.77 |
| 2003-08-13 | 549.97 |
| 2003-08-14 | 552.00 |
| 2003-08-15 | 556.48 |
| 2003-08-18 | 558.50 |
| 2003-08-19 | 561.12 |
| 2003-08-20 | 558.96 |
| 2003-08-21 | 559.62 |
| 2003-08-22 | 559.99 |
| 2003-08-25 | 560.45 |
| 2003-08-26 | 556.12 |
| 2003-08-27 | 557.17 |
| 2003-08-28 | 558.29 |
| 2003-08-29 | 561.86 |
| 2003-09-01 | . |
| 2003-09-02 | 567.60 |
| 2003-09-03 | 578.31 |
| 2003-09-04 | 575.45 |
| 2003-09-05 | 577.07 |
| 2003-09-08 | 579.90 |
| 2003-09-09 | 577.61 |
| 2003-09-10 | 569.96 |
| 2003-09-11 | 568.85 |
| 2003-09-12 | 573.55 |
| 2003-09-15 | 575.83 |
| 2003-09-16 | 574.22 |
| 2003-09-17 | 581.97 |
| 2003-09-18 | 588.80 |
| 2003-09-19 | 597.29 |
| 2003-09-22 | 596.12 |
| 2003-09-23 | 593.24 |
| 2003-09-24 | 595.85 |
| 2003-09-25 | 587.57 |
| 2003-09-26 | 579.21 |
| 2003-09-29 | 580.54 |
| 2003-09-30 | 577.06 |
| 2003-10-01 | 580.29 |
| 2003-10-02 | 586.04 |
| 2003-10-03 | 591.44 |
| 2003-10-06 | 595.83 |
| 2003-10-07 | 595.45 |
| 2003-10-08 | 595.89 |
| 2003-10-09 | 600.31 |
| 2003-10-10 | 604.24 |
| 2003-10-13 | 608.87 |
| 2003-10-14 | 613.60 |
| 2003-10-15 | 619.40 |
| 2003-10-16 | 624.33 |
| 2003-10-17 | 622.64 |
| 2003-10-20 | 621.55 |
| 2003-10-21 | 621.81 |
| 2003-10-22 | 617.13 |
| 2003-10-23 | 609.52 |
| 2003-10-24 | 612.21 |
| 2003-10-27 | 612.81 |
| 2003-10-28 | 614.39 |
| 2003-10-29 | 618.67 |
| 2003-10-30 | 620.21 |
| 2003-10-31 | 619.28 |
| 2003-11-03 | 616.24 |
| 2003-11-04 | 615.52 |
| 2003-11-05 | 615.47 |
| 2003-11-06 | 613.02 |
| 2003-11-07 | 616.32 |
| 2003-11-10 | 617.34 |
| 2003-11-11 | 610.96 |
| 2003-11-12 | 615.42 |
| 2003-11-13 | 620.64 |
| 2003-11-14 | 618.78 |
| 2003-11-17 | 614.13 |
| 2003-11-18 | 617.69 |
| 2003-11-19 | 613.43 |
| 2003-11-20 | 611.60 |
| 2003-11-21 | 611.27 |
| 2003-11-24 | 613.41 |
| 2003-11-25 | 615.95 |
| 2003-11-26 | 619.72 |
| 2003-11-27 | . |
| 2003-11-28 | 628.99 |
| 2003-12-01 | 630.71 |
| 2003-12-02 | 632.38 |
| 2003-12-03 | 634.29 |
| 2003-12-04 | 631.11 |
| 2003-12-05 | 631.20 |
| 2003-12-08 | 633.00 |
| 2003-12-09 | 638.33 |
| 2003-12-10 | 633.13 |
| 2003-12-11 | 629.69 |
| 2003-12-12 | 632.12 |
| 2003-12-15 | 635.48 |
| 2003-12-16 | 632.52 |
| 2003-12-17 | 636.14 |
| 2003-12-18 | 639.20 |
| 2003-12-19 | 639.10 |
| 2003-12-22 | 638.02 |
| 2003-12-23 | 641.87 |
| 2003-12-24 | 645.80 |
| 2003-12-25 | . |
| 2003-12-26 | 646.51 |
| 2003-12-29 | 645.78 |
| 2003-12-30 | 652.96 |
| 2003-12-31 | 656.66 |
| 2004-01-01 | . |
| 2004-01-02 | 658.21 |
| 2004-01-05 | 665.81 |
| 2004-01-06 | 671.66 |
| 2004-01-07 | 672.36 |
| 2004-01-08 | 683.65 |
| 2004-01-09 | 692.99 |
| 2004-01-12 | 693.23 |
| 2004-01-13 | 697.26 |
| 2004-01-14 | 699.93 |
| 2004-01-15 | 696.85 |
| 2004-01-16 | 696.24 |
| 2004-01-19 | . |
| 2004-01-20 | 708.91 |
| 2004-01-21 | 716.14 |
| 2004-01-22 | 714.86 |
| 2004-01-23 | 710.66 |
| 2004-01-26 | 703.06 |
| 2004-01-27 | 707.24 |
| 2004-01-28 | 707.26 |
| 2004-01-29 | 695.40 |
| 2004-01-30 | 705.10 |
| 2004-02-02 | 708.75 |
| 2004-02-03 | 714.56 |
| 2004-02-04 | 708.75 |
| 2004-02-05 | 713.18 |
| 2004-02-06 | 721.75 |
| 2004-02-09 | 727.66 |
| 2004-02-10 | 728.93 |
| 2004-02-11 | 731.82 |
| 2004-02-12 | 746.98 |
| 2004-02-13 | 747.98 |
| 2004-02-16 | . |
| 2004-02-17 | 756.89 |
| 2004-02-18 | 761.83 |
| 2004-02-19 | 759.47 |
| 2004-02-20 | 755.15 |
| 2004-02-23 | 754.58 |
| 2004-02-24 | 757.38 |
| 2004-02-25 | 755.83 |
| 2004-02-26 | 748.58 |
| 2004-02-27 | 747.36 |
| 2004-03-01 | 756.60 |
| 2004-03-02 | 752.74 |
| 2004-03-03 | 740.28 |
| 2004-03-04 | 740.43 |
| 2004-03-05 | 754.09 |
| 2004-03-08 | 757.12 |
| 2004-03-09 | 752.16 |
| 2004-03-10 | 731.25 |
| 2004-03-11 | 716.65 |
| 2004-03-12 | 722.47 |
| 2004-03-15 | 716.43 |
| 2004-03-16 | 722.28 |
| 2004-03-17 | 722.88 |
| 2004-03-18 | 733.30 |
| 2004-03-19 | 738.75 |
| 2004-03-22 | 733.11 |
| 2004-03-23 | 732.92 |
| 2004-03-24 | 728.54 |
| 2004-03-25 | 724.90 |
| 2004-03-26 | 723.81 |
| 2004-03-29 | 729.40 |
| 2004-03-30 | 734.41 |
| 2004-03-31 | 738.46 |
| 2004-04-01 | 749.33 |
| 2004-04-02 | 741.62 |
| 2004-04-05 | 734.49 |
| 2004-04-06 | 740.22 |
| 2004-04-07 | 744.38 |
| 2004-04-08 | 743.02 |
| 2004-04-09 | . |
| 2004-04-12 | 743.02 |
| 2004-04-13 | 736.28 |
| 2004-04-14 | 717.54 |
| 2004-04-15 | 714.82 |
| 2004-04-16 | 723.77 |
| 2004-04-19 | 731.18 |
| 2004-04-20 | 728.89 |
| 2004-04-21 | 715.86 |
| 2004-04-22 | 715.07 |
| 2004-04-23 | 720.20 |
| 2004-04-26 | 728.08 |
| 2004-04-27 | 729.26 |
| 2004-04-28 | 719.38 |
| 2004-04-29 | 713.15 |
| 2004-04-30 | 709.01 |
| 2004-05-03 | 709.53 |
| 2004-05-04 | 717.22 |
| 2004-05-05 | 712.41 |
| 2004-05-06 | 710.59 |
| 2004-05-07 | 704.36 |
| 2004-05-10 | 682.38 |
| 2004-05-11 | 678.86 |
| 2004-05-12 | 683.47 |
| 2004-05-13 | 682.08 |
| 2004-05-14 | 679.08 |
| 2004-05-17 | 670.56 |
| 2004-05-18 | 673.53 |
| 2004-05-19 | 685.92 |
| 2004-05-20 | 678.25 |
| 2004-05-21 | 686.63 |
| 2004-05-24 | 688.74 |
| 2004-05-25 | 693.76 |
| 2004-05-26 | 697.68 |
| 2004-05-27 | 706.25 |
| 2004-05-28 | 708.41 |
| 2004-05-31 | . |
| 2004-06-01 | 708.77 |
| 2004-06-02 | 712.31 |
| 2004-06-03 | 710.39 |
| 2004-06-04 | 711.76 |
| 2004-06-07 | 713.29 |
| 2004-06-08 | 716.20 |
| 2004-06-09 | 715.23 |
| 2004-06-10 | 718.25 |
| 2004-06-11 | . |
| 2004-06-14 | 708.94 |
| 2004-06-15 | 709.84 |
| 2004-06-16 | 716.90 |
| 2004-06-17 | 721.31 |
| 2004-06-18 | 722.15 |
| 2004-06-21 | 722.79 |
| 2004-06-22 | 719.49 |
| 2004-06-23 | 721.73 |
| 2004-06-24 | 723.61 |
| 2004-06-25 | 724.77 |
| 2004-06-28 | 729.70 |
| 2004-06-29 | 721.84 |
| 2004-06-30 | 726.28 |
| 2004-07-01 | 723.74 |
| 2004-07-02 | 726.78 |
| 2004-07-05 | . |
| 2004-07-06 | 725.44 |
| 2004-07-07 | 729.67 |
| 2004-07-08 | 727.84 |
| 2004-07-09 | 726.42 |
| 2004-07-12 | 730.54 |
| 2004-07-13 | 728.86 |
| 2004-07-14 | 724.71 |
| 2004-07-15 | 722.23 |
| 2004-07-16 | 732.59 |
| 2004-07-19 | 731.06 |
| 2004-07-20 | 720.51 |
| 2004-07-21 | 715.47 |
| 2004-07-22 | 712.46 |
| 2004-07-23 | 707.23 |
| 2004-07-26 | 703.56 |
| 2004-07-27 | 697.26 |
| 2004-07-28 | 697.91 |
| 2004-07-29 | 699.17 |
| 2004-07-30 | 699.14 |
| 2004-08-02 | 701.98 |
| 2004-08-03 | 701.94 |
| 2004-08-04 | 695.92 |
| 2004-08-05 | 694.51 |
| 2004-08-06 | 696.68 |
| 2004-08-09 | 690.19 |
| 2004-08-10 | 691.27 |
| 2004-08-11 | 686.59 |
| 2004-08-12 | 684.03 |
| 2004-08-13 | 690.72 |
| 2004-08-16 | 689.74 |
| 2004-08-17 | 688.40 |
| 2004-08-18 | 686.96 |
| 2004-08-19 | 693.44 |
| 2004-08-20 | 690.71 |
| 2004-08-23 | 692.73 |
| 2004-08-24 | 685.55 |
| 2004-08-25 | 687.60 |
| 2004-08-26 | 690.12 |
| 2004-08-27 | 690.57 |
| 2004-08-30 | 690.38 |
| 2004-08-31 | 692.56 |
| 2004-09-01 | 692.46 |
| 2004-09-02 | 693.57 |
| 2004-09-03 | 690.10 |
| 2004-09-06 | . |
| 2004-09-07 | 695.52 |
| 2004-09-08 | 702.03 |
| 2004-09-09 | 703.41 |
| 2004-09-10 | 713.00 |
| 2004-09-13 | 710.50 |
| 2004-09-14 | 711.68 |
| 2004-09-15 | 703.02 |
| 2004-09-16 | 709.01 |
| 2004-09-17 | 712.63 |
| 2004-09-20 | 706.63 |
| 2004-09-21 | 711.29 |
| 2004-09-22 | 711.48 |
| 2004-09-23 | 709.71 |
| 2004-09-24 | 712.07 |
| 2004-09-27 | 709.57 |
| 2004-09-28 | 712.92 |
| 2004-09-29 | 709.77 |
| 2004-09-30 | 715.32 |
| 2004-10-01 | 716.01 |
| 2004-10-04 | 716.97 |
| 2004-10-05 | 716.72 |
| 2004-10-06 | 716.05 |
| 2004-10-07 | 720.35 |
| 2004-10-08 | 725.78 |
| 2004-10-11 | 724.31 |
| 2004-10-12 | 714.24 |
| 2004-10-13 | 710.36 |
| 2004-10-14 | 712.56 |
| 2004-10-15 | 718.56 |
| 2004-10-18 | 715.74 |
| 2004-10-19 | 721.66 |
| 2004-10-20 | 722.77 |
| 2004-10-21 | 732.02 |
| 2004-10-22 | 735.00 |
| 2004-10-25 | 735.14 |
| 2004-10-26 | 738.44 |
| 2004-10-27 | 741.15 |
| 2004-10-28 | 740.76 |
| 2004-10-29 | 743.38 |
| 2004-11-01 | 745.92 |
| 2004-11-02 | 750.30 |
| 2004-11-03 | 758.98 |
| 2004-11-04 | 760.24 |
| 2004-11-05 | 767.59 |
| 2004-11-08 | 770.18 |
| 2004-11-09 | 768.97 |
| 2004-11-10 | 766.85 |
| 2004-11-11 | 769.80 |
| 2004-11-12 | 777.14 |
| 2004-11-15 | 778.34 |
| 2004-11-16 | 775.97 |
| 2004-11-17 | 780.56 |
| 2004-11-18 | 780.20 |
| 2004-11-19 | 782.03 |
| 2004-11-22 | 775.13 |
| 2004-11-23 | 784.25 |
| 2004-11-24 | 790.07 |
| 2004-11-25 | . |
| 2004-11-26 | 796.97 |
| 2004-11-29 | 796.51 |
| 2004-11-30 | 801.99 |
| 2004-12-01 | 812.24 |
| 2004-12-02 | 810.65 |
| 2004-12-03 | 821.51 |
| 2004-12-06 | 821.31 |
| 2004-12-07 | 823.93 |
| 2004-12-08 | 818.81 |
| 2004-12-09 | 812.39 |
| 2004-12-10 | 814.28 |
| 2004-12-13 | 823.34 |
| 2004-12-14 | 824.03 |
| 2004-12-15 | 838.55 |
| 2004-12-16 | 835.47 |
| 2004-12-17 | 833.18 |
| 2004-12-20 | 839.88 |
| 2004-12-21 | 832.32 |
| 2004-12-22 | 830.35 |
| 2004-12-23 | 837.08 |
| 2004-12-24 | . |
| 2004-12-27 | 842.87 |
| 2004-12-28 | 840.80 |
| 2004-12-29 | 836.56 |
| 2004-12-30 | 841.79 |
| 2004-12-31 | 841.95 |
| 2005-01-03 | 834.60 |
| 2005-01-04 | 831.05 |
| 2005-01-05 | 826.94 |
| 2005-01-06 | 823.98 |
| 2005-01-07 | 826.66 |
| 2005-01-10 | 830.13 |
| 2005-01-11 | 831.75 |
| 2005-01-12 | 841.02 |
| 2005-01-13 | 839.57 |
| 2005-01-14 | 835.78 |
| 2005-01-17 | . |
| 2005-01-18 | 836.02 |
| 2005-01-19 | 845.51 |
| 2005-01-20 | 845.52 |
| 2005-01-21 | 846.17 |
| 2005-01-24 | 849.27 |
| 2005-01-25 | 847.30 |
| 2005-01-26 | 857.81 |
| 2005-01-27 | 861.72 |
#2005-01-28| 861.74
#2005-01-31| 869.64
#2005-02-01| 873.10
#2005-02-02| 878.22
#2005-02-03| 877.36
#2005-02-04| 882.19
#2005-02-07| 877.13
#2005-02-08| 876.62
#2005-02-09| 878.20
#2005-02-10| 885.47
#2005-02-11| 885.28
#2005-02-14| 895.86
#2005-02-15| 895.50
#2005-02-16| 884.04
#2005-02-17| 889.17
#2005-02-18| 891.21
#2005-02-21| .
#2005-02-22| 888.21
#2005-02-23| 885.28
#2005-02-24| 885.17
#2005-02-25| 895.70
#2005-02-28| 902.24
#2005-03-01| 901.84
#2005-03-02| 896.91
#2005-03-03| 898.90
#2005-03-04| 910.90
#2005-03-07| 903.62
#2005-03-08| 908.86
#2005-03-09| 902.28
#2005-03-10| 903.58
#2005-03-11| 909.54
#2005-03-14| 900.76
#2005-03-15| 902.63
#2005-03-16| 903.64
#2005-03-17| 900.67
#2005-03-18| 897.69
#2005-03-21| 888.26
#2005-03-22| 883.28
#2005-03-23| 856.19
#2005-03-24| 861.35
#2005-03-25| .
#2005-03-28| 859.39
#2005-03-29| 859.62
#2005-03-30| 858.20
#2005-03-31| 868.33
#2005-04-01| 870.86
#2005-04-04| 855.90
#2005-04-05| 859.54
#2005-04-06| 866.01
#2005-04-07| 870.06
#2005-04-08| 874.03
#2005-04-11| 881.00
#2005-04-12| 878.93
#2005-04-13| 884.48
#2005-04-14| 873.35
#2005-04-15| 869.24
#2005-04-18| 854.36
#2005-04-19| 867.15
#2005-04-20| 868.36
#2005-04-21| 866.25
#2005-04-22| 871.36
#2005-04-25| 869.44
#2005-04-26| 859.29
#2005-04-27| 846.19
#2005-04-28| 836.23
#2005-04-29| 830.61
#2005-05-02| 823.28
#2005-05-03| 827.21
#2005-05-04| 827.19
#2005-05-05| 832.21
#2005-05-06| 824.47
#2005-05-09| 820.36
#2005-05-10| 815.86
#2005-05-11| 808.64
#2005-05-12| 809.71
#2005-05-13| 803.09
#2005-05-16| 794.33
#2005-05-17| 799.44
#2005-05-18| 795.86
#2005-05-19| 803.04
#2005-05-20| 799.86
#2005-05-23| 805.07
#2005-05-24| 807.03
#2005-05-25| 809.58
#2005-05-26| 812.07
#2005-05-27| 814.97
#2005-05-30| .
#2005-05-31| 817.80
#2005-06-01| 816.60
#2005-06-02| 819.34
#2005-06-03| 822.88
#2005-06-06| 824.59
#2005-06-07| 832.69
#2005-06-08| 836.23
#2005-06-09| 826.88
#2005-06-10| 828.05
#2005-06-13| 826.18
#2005-06-14| 829.25
#2005-06-15| 834.42
#2005-06-16| 840.48
#2005-06-17| 846.49
#2005-06-20| 844.68
#2005-06-21| 843.49
#2005-06-22| 845.60
#2005-06-23| 849.92
#2005-06-24| 848.13
#2005-06-27| 844.19
#2005-06-28| 844.27
#2005-06-29| 840.87
#2005-06-30| 836.68
#2005-07-01| 832.82
#2005-07-04| .
#2005-07-05| 821.24
#2005-07-06| 833.53
#2005-07-07| 814.22
#2005-07-08| 826.62
#2005-07-11| 841.54
#2005-07-12| 849.11
#2005-07-13| 841.18
#2005-07-14| 842.76
#2005-07-15| 838.58
#2005-07-18| 834.03
#2005-07-19| 825.19
#2005-07-20| 823.42
#2005-07-21| 832.89
#2005-07-22| 835.19
#2005-07-25| 836.92
#2005-07-26| 835.99
#2005-07-27| 842.85
#2005-07-28| 851.77
#2005-07-29| 860.74
#2005-08-01| 864.14
#2005-08-02| 868.38
#2005-08-03| 876.46
#2005-08-04| 878.09
#2005-08-05| 876.24
#2005-08-08| 881.38
#2005-08-09| 883.43
#2005-08-10| 892.94
#2005-08-11| 896.32
#2005-08-12| 903.41
#2005-08-15| 900.46
#2005-08-16| 900.91
#2005-08-17| 899.08
#2005-08-18| 888.43
#2005-08-19| 891.42
#2005-08-22| 897.83
#2005-08-23| 896.71
#2005-08-24| 896.15
#2005-08-25| 897.54
#2005-08-26| 902.86
#2005-08-29| 899.94
#2005-08-30| 891.58
#2005-08-31| 900.19
#2005-09-01| 922.75
#2005-09-02| 930.50
#2005-09-05| .
#2005-09-06| 928.25
#2005-09-07| 932.46
#2005-09-08| 929.66
#2005-09-09| 933.03
#2005-09-12| 927.28
#2005-09-13| 921.20
#2005-09-14| 925.01
#2005-09-15| 916.79
#2005-09-16| 921.52
#2005-09-19| 926.48
#2005-09-20| 925.27
#2005-09-21| 922.76
#2005-09-22| 907.94
#2005-09-23| 903.98
#2005-09-26| 905.83
#2005-09-27| 900.70
#2005-09-28| 901.00
#2005-09-29| 900.10
#2005-09-30| 906.47
#2005-10-03| 901.51
#2005-10-04| 904.49
#2005-10-05| 894.67
#2005-10-06| 890.80
#2005-10-07| 881.11
#2005-10-10| 878.72
#2005-10-11| 879.06
#2005-10-12| 878.85
#2005-10-13| 864.31
#2005-10-14| 873.11
#2005-10-17| 863.04
#2005-10-18| 859.68
#2005-10-19| 845.59
#2005-10-20| 856.62
#2005-10-21| 853.27
#2005-10-24| 859.90
#2005-10-25| 866.57
#2005-10-26| 872.67
#2005-10-27| 866.10
#2005-10-28| 858.93
#2005-10-31| 869.95
#2005-11-01| 871.50
#2005-11-02| 883.91
#2005-11-03| 893.95
#2005-11-04| 882.56
#2005-11-07| 881.26
#2005-11-08| 879.84
#2005-11-09| 879.84
#2005-11-10| 886.65
#2005-11-11| 886.47
#2005-11-14| 886.38
#2005-11-15| 883.34
#2005-11-16| 870.26
#2005-11-17| 877.07
#2005-11-18| 881.12
#2005-11-21| 885.89
#2005-11-22| 885.19
#2005-11-23| 896.79
#2005-11-24| .
#2005-11-25| 899.00
#2005-11-28| 903.17
#2005-11-29| 903.30
#2005-11-30| 910.16
#2005-12-01| 915.52
#2005-12-02| 922.14
#2005-12-05| 925.61
#2005-12-06| 927.88
#2005-12-07| 926.74
#2005-12-08| 932.83
#2005-12-09| 938.91
#2005-12-12| 949.52
#2005-12-13| 949.12
#2005-12-14| 949.48
#2005-12-15| 948.75
#2005-12-16| 957.66
#2005-12-19| 953.75
#2005-12-20| 952.65
#2005-12-21| 946.38
#2005-12-22| 948.60
#2005-12-23| 950.37
#2005-12-26| .
#2005-12-27| 950.09
#2005-12-28| 945.55
#2005-12-29| 954.03
#2005-12-30| 946.83
#2006-01-02| .
#2006-01-03| 967.72
#2006-01-04| 985.61
#2006-01-05| 981.23
#2006-01-06| 993.34
#2006-01-09| 988.29
#2006-01-10| 983.86
#2006-01-11| 989.83
#2006-01-12| 992.39
#2006-01-13| 996.18
#2006-01-16| .
#2006-01-17| 985.27
#2006-01-18| 983.64
#2006-01-19| 995.87
#2006-01-20|1000.78
#2006-01-23|1006.54
#2006-01-24|1008.36
#2006-01-25|1019.26
#2006-01-26|1022.39
#2006-01-27|1027.03
#2006-01-30|1023.04
#2006-01-31|1031.22
#2006-02-01|1042.50
#2006-02-02|1041.33
#2006-02-03|1029.82
#2006-02-06|1031.55
#2006-02-07|1021.17
#2006-02-08|1020.09
#2006-02-09|1030.68
#2006-02-10|1031.53
#2006-02-13|1031.37
#2006-02-14|1023.46
#2006-02-15|1030.93
#2006-02-16|1028.32
#2006-02-17|1040.73
#2006-02-20| .
#2006-02-21|1038.81
#2006-02-22|1038.83
#2006-02-23|1043.60
#2006-02-24|1042.57
#2006-02-27|1040.96
#2006-02-28|1043.46
#2006-03-01|1050.50
#2006-03-02|1049.60
#2006-03-03|1051.40
#2006-03-06|1059.88
#2006-03-07|1041.03
#2006-03-08|1023.65
#2006-03-09|1031.34
#2006-03-10|1027.43
#2006-03-13|1039.08
#2006-03-14|1052.87
#2006-03-15|1059.57
#2006-03-16|1071.85
#2006-03-17|1074.53
#2006-03-20|1073.92
#2006-03-21|1065.84
#2006-03-22|1071.95
#2006-03-23|1065.63
#2006-03-24|1076.85
#2006-03-27|1076.95
#2006-03-28|1073.73
#2006-03-29|1065.92
#2006-03-30|1079.95
#2006-03-31|1073.09
#2006-04-03|1076.76
#2006-04-04|1089.07
#2006-04-05|1085.96
#2006-04-06|1090.69
#2006-04-07|1084.90
#2006-04-10|1080.02
#2006-04-11|1071.81
#2006-04-12|1069.26
#2006-04-13|1075.56
#2006-04-14| .
#2006-04-17|1088.48
#2006-04-18|1092.76
#2006-04-19|1109.29
#2006-04-20|1103.43
#2006-04-21|1110.97
#2006-04-24|1112.72
#2006-04-25|1119.78
#2006-04-26|1120.18
#2006-04-27|1124.84
#2006-04-28|1130.03
#2006-05-01|1138.84
#2006-05-02|1152.01
#2006-05-03|1148.32
#2006-05-04|1155.62
#2006-05-05|1176.99
#2006-05-08|1179.07
#2006-05-09|1184.53
#2006-05-10|1179.37
#2006-05-11|1185.80
#2006-05-12|1168.41
#2006-05-15|1125.49
#2006-05-16|1128.87
#2006-05-17|1109.46
#2006-05-18|1093.94
#2006-05-19|1088.34
#2006-05-22|1050.32
#2006-05-23|1089.58
#2006-05-24|1063.82
#2006-05-25|1081.02
#2006-05-26|1102.56
#2006-05-29| .
#2006-05-30|1098.03
#2006-05-31|1093.27
#2006-06-01|1092.43
#2006-06-02|1113.43
#2006-06-05|1102.85
#2006-06-06|1067.53
#2006-06-07|1066.29
#2006-06-08|1031.72
#2006-06-09|1048.21
#2006-06-12|1043.84
#2006-06-13|1012.94
#2006-06-14|1022.49
#2006-06-15|1055.84
#2006-06-16|1055.73
#2006-06-19|1051.58
#2006-06-20|1054.25
#2006-06-21|1050.89
#2006-06-22|1051.24
#2006-06-23|1045.42
#2006-06-26|1042.09
#2006-06-27|1047.03
#2006-06-28|1042.32
#2006-06-29|1048.57
#2006-06-30|1082.74
#2006-07-03|1088.20
#2006-07-04| .
#2006-07-05|1079.46
#2006-07-06|1084.68
#2006-07-07|1092.68
#2006-07-10|1081.93
#2006-07-11|1077.71
#2006-07-12|1076.07
#2006-07-13|1066.73
#2006-07-14|1052.53
#2006-07-17|1036.04
#2006-07-18|1034.26
#2006-07-19|1061.67
#2006-07-20|1070.14
#2006-07-21|1068.26
#2006-07-24|1070.57
#2006-07-25|1068.63
#2006-07-26|1071.91
#2006-07-27|1089.30
#2006-07-28|1087.54
#2006-07-31|1086.65
#2006-08-01|1083.27
#2006-08-02|1095.93
#2006-08-03|1089.45
#2006-08-04|1110.68
#2006-08-07|1104.47
#2006-08-08|1102.81
#2006-08-09|1105.57
#2006-08-10|1090.12
#2006-08-11|1093.06
#2006-08-14|1093.22
#2006-08-15|1098.59
#2006-08-16|1108.96
#2006-08-17|1106.41
#2006-08-18|1102.31
#2006-08-21|1112.65
#2006-08-22|1108.67
#2006-08-23|1109.48
#2006-08-24|1109.77
#2006-08-25|1111.96
#2006-08-28|1118.35
#2006-08-29|1118.02
#2006-08-30|1129.85
#2006-08-31|1130.76
#2006-09-01|1134.43
#2006-09-04| .
#2006-09-05|1133.80
#2006-09-06|1123.74
#2006-09-07|1104.16
#2006-09-08|1101.27
#2006-09-11|1090.96
#2006-09-12|1105.20
#2006-09-13|1110.77
#2006-09-14|1124.34
#2006-09-15|1123.29
#2006-09-18|1126.41
#2006-09-19|1129.44
#2006-09-20|1132.68
#2006-09-21|1142.59
#2006-09-22|1141.80
#2006-09-25|1138.38
#2006-09-26|1139.99
#2006-09-27|1139.87
#2006-09-28|1141.99
#2006-09-29|1139.62
#2006-10-02|1142.97
#2006-10-03|1139.15
#2006-10-04|1140.21
#2006-10-05|1147.90
#2006-10-06|1149.66
#2006-10-09|1145.52
#2006-10-10|1148.08
#2006-10-11|1146.54
#2006-10-12|1155.94
#2006-10-13|1160.95
#2006-10-16|1163.17
#2006-10-17|1156.95
#2006-10-18|1164.13
#2006-10-19|1168.95
#2006-10-20|1170.53
#2006-10-23|1165.34
#2006-10-24|1170.13
#2006-10-25|1176.37
#2006-10-26|1187.54
#2006-10-27|1182.95
#2006-10-30|1186.34
#2006-10-31|1193.88
#2006-11-01|1200.50
#2006-11-02|1200.67
#2006-11-03|1197.83
#2006-11-06|1204.44
#2006-11-07|1218.33
#2006-11-08|1219.22
#2006-11-09|1218.16
#2006-11-10|1226.61
#2006-11-13|1227.81
#2006-11-14|1226.86
#2006-11-15|1231.45
#2006-11-16|1237.04
#2006-11-17|1231.93
#2006-11-20|1234.32
#2006-11-21|1234.20
#2006-11-22|1239.73
#2006-11-23| .
#2006-11-24|1241.45
#2006-11-27|1236.16
#2006-11-28|1240.89
#2006-11-29|1253.17
#2006-11-30|1266.09
#2006-12-01|1281.64
#2006-12-04|1283.89
#2006-12-05|1285.30
#2006-12-06|1291.85
#2006-12-07|1288.52
#2006-12-08|1299.79
#2006-12-11|1294.77
#2006-12-12|1293.86
#2006-12-13|1298.36
#2006-12-14|1305.65
#2006-12-15|1305.32
#2006-12-18|1299.96
#2006-12-19|1308.52
#2006-12-20|1313.39
#2006-12-21|1315.02
#2006-12-22|1316.49
#2006-12-25| .
#2006-12-26|1314.35
#2006-12-27|1320.15
#2006-12-28|1329.79
#2006-12-29|1329.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1342.30
#2007-01-04|1331.18
#2007-01-05|1315.78
#2007-01-08|1316.72
#2007-01-09|1321.99
#2007-01-10|1313.84
#2007-01-11|1320.40
#2007-01-12|1332.81
#2007-01-15| .
#2007-01-16|1336.12
#2007-01-17|1341.00
#2007-01-18|1343.16
#2007-01-19|1348.27
#2007-01-22|1351.86
#2007-01-23|1354.83
#2007-01-24|1346.48
#2007-01-25|1352.82
#2007-01-26|1342.19
#2007-01-29|1340.16
#2007-01-30|1343.90
#2007-01-31|1337.04
#2007-02-01|1355.43
#2007-02-02|1367.46
#2007-02-05|1371.16
#2007-02-06|1382.46
#2007-02-07|1388.28
#2007-02-08|1377.03
#2007-02-09|1378.70
#2007-02-12|1375.01
#2007-02-13|1372.30
#2007-02-14|1393.61
#2007-02-15|1394.77
#2007-02-16|1391.77
#2007-02-19| .
#2007-02-20|1401.43
#2007-02-21|1397.14
#2007-02-22|1402.50
#2007-02-23|1411.61
#2007-02-26|1414.10
#2007-02-27|1370.99
#2007-02-28|1355.53
#2007-03-01|1345.00
#2007-03-02|1340.62
#2007-03-05|1300.94
#2007-03-06|1321.23
#2007-03-07|1344.31
#2007-03-08|1364.70
#2007-03-09|1369.65
#2007-03-12|1369.62
#2007-03-13|1356.74
#2007-03-14|1327.13
#2007-03-15|1354.92
#2007-03-16|1363.40
#2007-03-19|1379.30
#2007-03-20|1386.58
#2007-03-21|1405.25
#2007-03-22|1421.38
#2007-03-23|1418.91
#2007-03-26|1417.52
#2007-03-27|1415.91
#2007-03-28|1407.43
#2007-03-29|1413.97
#2007-03-30|1412.94
#2007-04-02|1429.15
#2007-04-03|1441.58
#2007-04-04|1443.65
#2007-04-05|1443.26
#2007-04-06| .
#2007-04-09|1436.13
#2007-04-10|1452.41
#2007-04-11|1456.92
#2007-04-12|1452.88
#2007-04-13|1457.69
#2007-04-16|1471.16
#2007-04-17|1472.71
#2007-04-18|1472.82
#2007-04-19|1462.78
#2007-04-20|1473.13
#2007-04-23|1472.81
#2007-04-24|1464.08
#2007-04-25|1473.05
#2007-04-26|1468.63
#2007-04-27|1475.66
#2007-04-30|1475.64
#2007-05-01|1473.01
#2007-05-02|1475.80
#2007-05-03|1474.59
#2007-05-04|1492.32
#2007-05-07|1495.16
#2007-05-08|1485.37
#2007-05-09|1483.17
#2007-05-10|1475.66
#2007-05-11|1473.52
#2007-05-14|1472.29
#2007-05-15|1478.71
#2007-05-16|1478.58
#2007-05-17|1475.77
#2007-05-18|1476.89
#2007-05-21|1475.70
#2007-05-22|1476.20
#2007-05-23|1491.72
#2007-05-24|1483.40
#2007-05-25|1476.78
#2007-05-28| .
#2007-05-29|1476.28
#2007-05-30|1463.66
#2007-05-31|1477.19
#2007-06-01|1488.48
#2007-06-04|1495.43
#2007-06-05|1491.26
#2007-06-06|1462.10
#2007-06-07|1439.34
#2007-06-08|1424.00
#2007-06-11|1429.11
#2007-06-12|1427.03
#2007-06-13|1426.08
#2007-06-14|1441.84
#2007-06-15|1461.07
#2007-06-18|1462.01
#2007-06-19|1454.97
#2007-06-20|1457.66
#2007-06-21|1437.77
#2007-06-22|1439.11
#2007-06-25|1435.60
#2007-06-26|1433.77
#2007-06-27|1418.93
#2007-06-28|1434.27
#2007-06-29|1439.72
#2007-07-02|1445.95
#2007-07-03|1465.65
#2007-07-04| .
#2007-07-05|1468.24
#2007-07-06|1471.33
#2007-07-09|1472.19
#2007-07-10|1466.61
#2007-07-11|1467.72
#2007-07-12|1472.36
#2007-07-13|1488.09
#2007-07-16|1489.58
#2007-07-17|1486.88
#2007-07-18|1486.42
#2007-07-19|1496.63
#2007-07-20|1495.23
#2007-07-23|1495.78
#2007-07-24|1482.80
#2007-07-25|1451.79
#2007-07-26|1413.75
#2007-07-27|1394.68
#2007-07-30|1399.88
#2007-07-31|1429.77
#2007-08-01|1412.04
#2007-08-02|1419.54
#2007-08-03|1423.06
#2007-08-06|1398.31
#2007-08-07|1412.33
#2007-08-08|1436.42
#2007-08-09|1403.13
#2007-08-10|1360.87
#2007-08-13|1384.85
#2007-08-14|1360.26
#2007-08-15|1338.35
#2007-08-16|1286.26
#2007-08-17|1301.64
#2007-08-20|1301.58
#2007-08-21|1293.59
#2007-08-22|1327.04
#2007-08-23|1341.87
#2007-08-24|1346.72
#2007-08-27|1349.88
#2007-08-28|1335.61
#2007-08-29|1343.11
#2007-08-30|1362.44
#2007-08-31|1383.70
#2007-09-03| .
#2007-09-04|1397.75
#2007-09-05|1387.94
#2007-09-06|1387.11
#2007-09-07|1377.01
#2007-09-10|1364.97
#2007-09-11|1388.08
#2007-09-12|1387.63
#2007-09-13|1380.08
#2007-09-14|1346.39
#2007-09-17|1315.44
#2007-09-18|1312.72
#2007-09-19|1340.86
#2007-09-20|1343.77
#2007-09-21|1349.60
#2007-09-24|1351.07
#2007-09-25|1328.62
#2007-09-26|1326.87
#2007-09-27|1345.61
#2007-09-28|1351.72
#2007-10-01|1356.62
#2007-10-02|1370.68
#2007-10-03|1381.50
#2007-10-04|1386.65
#2007-10-05|1388.05
#2007-10-08|1382.52
#2007-10-09|1384.85
#2007-10-10|1400.62
#2007-10-11|1408.83
#2007-10-12|1404.70
#2007-10-15|1396.69
#2007-10-16|1385.80
#2007-10-17|1401.37
#2007-10-18|1399.62
#2007-10-19|1392.01
#2007-10-22|1362.28
#2007-10-23|1393.67
#2007-10-24|1384.82
#2007-10-25|1404.57
#2007-10-26|1409.31
#2007-10-29|1419.29
#2007-10-30|1417.66
#2007-10-31|1441.25
#2007-11-01|1430.37
#2007-11-02|1420.07
#2007-11-05|1406.46
#2007-11-06|1416.68
#2007-11-07|1405.89
#2007-11-08|1395.32
#2007-11-09|1369.14
#2007-11-12|1347.25
#2007-11-13|1353.79
#2007-11-14|1362.42
#2007-11-15|1330.82
#2007-11-16|1317.37
#2007-11-19|1280.99
#2007-11-20|1286.51
#2007-11-21|1249.73
#2007-11-22| .
#2007-11-23|1269.82
#2007-11-26|1269.63
#2007-11-27|1256.90
#2007-11-28|1279.00
#2007-11-29|1277.85
#2007-11-30|1285.43
#2007-12-03|1275.78
#2007-12-04|1244.50
#2007-12-05|1242.24
#2007-12-06|1235.19
#2007-12-07|1244.81
#2007-12-10|1255.56
#2007-12-11|1253.26
#2007-12-12|1251.70
#2007-12-13|1223.03
#2007-12-14|1215.50
#2007-12-17|1181.41
#2007-12-18|1181.98
#2007-12-19|1178.90
#2007-12-20|1179.48
#2007-12-21|1191.18
#2007-12-24|1188.13
#2007-12-25| .
#2007-12-26|1192.03
#2007-12-27|1200.68
#2007-12-28|1209.05
#2007-12-31|1210.74
#2008-01-01| .
#2008-01-02|1206.11
#2008-01-03|1196.61
#2008-01-04|1177.40
#2008-01-07|1162.85
#2008-01-08|1164.36
#2008-01-09|1131.27
#2008-01-10|1115.62
#2008-01-11|1113.87
#2008-01-14|1132.40
#2008-01-15|1119.63
#2008-01-16|1101.73
#2008-01-17|1113.84
#2008-01-18|1103.19
#2008-01-21| .
#2008-01-22|1078.84
#2008-01-23|1063.44
#2008-01-24|1107.18
#2008-01-25|1106.78
#2008-01-28|1100.03
#2008-01-29|1118.89
#2008-01-30|1117.91
#2008-01-31|1112.73
#2008-02-01|1129.19
#2008-02-04|1139.90
#2008-02-05|1114.54
#2008-02-06|1105.77
#2008-02-07|1085.91
#2008-02-08|1093.53
#2008-02-11|1087.91
#2008-02-12|1121.47
#2008-02-13|1119.30
#2008-02-14|1138.24
#2008-02-15|1120.15
#2008-02-18| .
#2008-02-19|1138.71
#2008-02-20|1127.04
#2008-02-21|1143.91
#2008-02-22|1140.05
#2008-02-25|1160.27
#2008-02-26|1170.74
#2008-02-27|1184.22
#2008-02-28|1171.33
#2008-02-29|1157.77
#2008-03-03|1146.72
#2008-03-04|1146.00
#2008-03-05|1160.59
#2008-03-06|1164.00
#2008-03-07|1148.35
#2008-03-10|1133.57
#2008-03-11|1131.08
#2008-03-12|1159.24
#2008-03-13|1149.70
#2008-03-14|1140.83
#2008-03-17|1096.44
#2008-03-18|1119.47
#2008-03-19|1094.02
#2008-03-20|1079.04
#2008-03-21| .
#2008-03-24|1080.63
#2008-03-25|1113.77
#2008-03-26|1111.84
#2008-03-27|1134.21
#2008-03-28|1120.84
#2008-03-31|1123.26
#2008-04-01|1139.52
#2008-04-02|1149.28
#2008-04-03|1142.13
#2008-04-04|1139.97
#2008-04-07|1144.06
#2008-04-08|1122.43
#2008-04-09|1121.90
#2008-04-10|1116.65
#2008-04-11|1108.99
#2008-04-14|1107.73
#2008-04-15|1099.16
#2008-04-16|1123.29
#2008-04-17|1129.61
#2008-04-18|1148.03
#2008-04-21|1131.55
#2008-04-22|1132.83
#2008-04-23|1124.26
#2008-04-24|1110.16
#2008-04-25|1124.16
#2008-04-28|1137.80
#2008-04-29|1114.96
#2008-04-30|1131.91
#2008-05-01|1126.04
#2008-05-02|1143.62
#2008-05-05|1140.35
#2008-05-06|1148.75
#2008-05-07|1146.32
#2008-05-08|1158.44
#2008-05-09|1142.95
#2008-05-12|1158.52
#2008-05-13|1138.96
#2008-05-14|1127.23
#2008-05-15|1132.77
#2008-05-16|1143.41
#2008-05-19|1147.82
#2008-05-20|1140.59
#2008-05-21|1130.70
#2008-05-22|1140.16
#2008-05-23|1134.45
#2008-05-26| .
#2008-05-27|1125.96
#2008-05-28|1125.88
#2008-05-29|1126.08
#2008-05-30|1119.98
#2008-06-02|1102.00
#2008-06-03|1106.01
#2008-06-04|1092.86
#2008-06-05|1098.13
#2008-06-06|1092.56
#2008-06-09|1084.32
#2008-06-10|1059.53
#2008-06-11|1049.56
#2008-06-12|1048.86
#2008-06-13|1055.31
#2008-06-16|1063.68
#2008-06-17|1067.14
#2008-06-18|1055.03
#2008-06-19|1051.66
#2008-06-20|1045.38
#2008-06-23|1029.29
#2008-06-24|1021.63
#2008-06-25|1030.23
#2008-06-26|1023.28
#2008-06-27|1018.71
#2008-06-30|1018.52
#2008-07-01| 994.57
#2008-07-02| 966.98
#2008-07-03| 956.93
#2008-07-04| .
#2008-07-07| 945.78
#2008-07-08| 927.55
#2008-07-09| 942.85
#2008-07-10| 932.02
#2008-07-11| 919.94
#2008-07-14| 926.51
#2008-07-15| 916.53
#2008-07-16| 917.17
#2008-07-17| 948.71
#2008-07-18| 968.05
#2008-07-21| 980.00
#2008-07-22| 973.38
#2008-07-23| 991.63
#2008-07-24| 972.39
#2008-07-25| 963.76
#2008-07-28| 956.51
#2008-07-29| 952.41
#2008-07-30| 969.74
#2008-07-31| 966.55
#2008-08-01| 962.14
#2008-08-04| 954.83
#2008-08-05| 971.63
#2008-08-06| 977.51
#2008-08-07| 968.79
#2008-08-08| 961.34
#2008-08-11| 972.97
#2008-08-12| 957.39
#2008-08-13| 925.53
#2008-08-14| 932.36
#2008-08-15| 929.95
#2008-08-18| 926.77
#2008-08-19| 906.85
#2008-08-20| 906.37
#2008-08-21| 919.32
#2008-08-22| 926.43
#2008-08-25| 923.77
#2008-08-26| 912.64
#2008-08-27| 914.91
#2008-08-28| 918.24
#2008-08-29| 925.76
#2008-09-01| .
#2008-09-02| 918.59
#2008-09-03| 903.14
#2008-09-04| 886.94
#2008-09-05| 870.34
#2008-09-08| 887.65
#2008-09-09| 876.54
#2008-09-10| 860.35
#2008-09-11| 848.12
#2008-09-12| 872.62
#2008-09-15| 855.84
#2008-09-16| 815.25
#2008-09-17| 817.85
#2008-09-18| 826.63
#2008-09-19| 874.15
#2008-09-22| 865.22
#2008-09-23| 848.40
#2008-09-24| 843.47
#2008-09-25| 837.34
#2008-09-26| 820.29
#2008-09-29| 765.07
#2008-09-30| 755.12
#2008-10-01| 752.31
#2008-10-02| 750.26
#2008-10-03| 757.87
#2008-10-06| 692.16
#2008-10-07| 691.48
#2008-10-08| 661.95
#2008-10-09| 658.44
#2008-10-10| 617.38
#2008-10-13| 652.05
#2008-10-14| 664.05
#2008-10-15| 627.99
#2008-10-16| 585.95
#2008-10-17| 579.30
#2008-10-20| 579.99
#2008-10-21| 580.29
#2008-10-22| 544.15
#2008-10-23| 528.19
#2008-10-24| 487.66
#2008-10-27| 463.80
#2008-10-28| 466.29
#2008-10-29| 508.75
#2008-10-30| 524.91
#2008-10-31| 528.18
#2008-11-03| 530.91
#2008-11-04| 560.76
#2008-11-05| 563.65
#2008-11-06| 539.93
#2008-11-07| 536.49
#2008-11-10| 537.78
#2008-11-11| 510.51
#2008-11-12| 485.36
#2008-11-13| 468.68
#2008-11-14| 468.92
#2008-11-17| 464.00
#2008-11-18| 457.23
#2008-11-19| 444.76
#2008-11-20| 424.94
#2008-11-21| 421.64
#2008-11-24| 447.07
#2008-11-25| 454.50
#2008-11-26| 458.03
#2008-11-27| .
#2008-11-28| 474.75
#2008-12-01| 443.74
#2008-12-02| 445.81
#2008-12-03| 439.09
#2008-12-04| 434.02
#2008-12-05| 423.95
#2008-12-08| 447.58
#2008-12-09| 455.95
#2008-12-10| 462.92
#2008-12-11| 470.68
#2008-12-12| 460.67
#2008-12-15| 477.73
#2008-12-16| 479.35
#2008-12-17| 484.66
#2008-12-18| 488.93
#2008-12-19| 473.21
#2008-12-22| 463.16
#2008-12-23| 465.81
#2008-12-24| 467.83
#2008-12-25| .
#2008-12-26| 467.44
#2008-12-29| 463.05
#2008-12-30| 467.57
#2008-12-31| 461.25
#2009-01-01| .
#2009-01-02| 481.65
#2009-01-05| 489.61
#2009-01-06| 503.01
#2009-01-07| 513.60
#2009-01-08| 509.65
#2009-01-09| 511.71
#2009-01-12| 501.16
#2009-01-13| 481.65
#2009-01-14| 469.53
#2009-01-15| 460.85
#2009-01-16| 473.38
#2009-01-19| .
#2009-01-20| 435.83
#2009-01-21| 428.83
#2009-01-22| 430.15
#2009-01-23| 421.42
#2009-01-26| 437.03
#2009-01-27| 445.33
#2009-01-28| 460.86
#2009-01-29| 451.28
#2009-01-30| 455.23
#2009-02-02| 436.78
#2009-02-03| 447.51
#2009-02-04| 462.69
#2009-02-05| 469.89
#2009-02-06| 483.36
#2009-02-09| 496.98
#2009-02-10| 479.61
#2009-02-11| 468.53
#2009-02-12| 466.01
#2009-02-13| 474.29
#2009-02-16| .
#2009-02-17| 451.93
#2009-02-18| 447.87
#2009-02-19| 450.11
#2009-02-20| 439.86
#2009-02-23| 441.06
#2009-02-24| 435.12
#2009-02-25| 437.39
#2009-02-26| 446.96
#2009-02-27| 439.31
#2009-03-02| 420.02
#2009-03-03| 419.61
#2009-03-04| 433.62
#2009-03-05| 426.81
#2009-03-06| 420.87
#2009-03-09| 404.94
#2009-03-10| 418.00
#2009-03-11| 418.89
#2009-03-12| 421.16
#2009-03-13| 432.08
#2009-03-16| 443.28
#2009-03-17| 436.90
#2009-03-18| 435.46
#2009-03-19| 459.46
#2009-03-20| 456.24
#2009-03-23| 466.96
#2009-03-24| 476.84
#2009-03-25| 471.33
#2009-03-26| 469.31
#2009-03-27| 462.62
#2009-03-30| 451.37
#2009-03-31| 464.60
#2009-04-01| 478.76
#2009-04-02| 510.86
#2009-04-03| 522.62
#2009-04-06| 520.69
#2009-04-07| 512.97
#2009-04-08| 507.25
#2009-04-09| 528.12
#2009-04-10| .
#2009-04-13| 533.04
#2009-04-14| 550.89
#2009-04-15| 553.86
#2009-04-16| 559.46
#2009-04-17| 561.62
#2009-04-20| 530.75
#2009-04-21| 531.03
#2009-04-22| 541.20
#2009-04-23| 545.75
#2009-04-24| 564.59
#2009-04-27| 556.62
#2009-04-28| 547.31
#2009-04-29| 568.61
#2009-04-30| 585.16
#2009-05-01| 592.48
#2009-05-04| 596.92
#2009-05-05| 623.88
#2009-05-06| 624.27
#2009-05-07| 620.94
#2009-05-08| 623.86
#2009-05-11| 610.17
#2009-05-12| 616.93
#2009-05-13| 589.60
#2009-05-14| 594.10
#2009-05-15| 603.90
#2009-05-18| 613.72
#2009-05-19| 631.18
#2009-05-20| 642.97
#2009-05-21| 628.71
#2009-05-22| 639.30
#2009-05-25| .
#2009-05-26| 639.26
#2009-05-27| 649.38
#2009-05-28| 645.16
#2009-05-29| 657.14
#2009-06-01| 685.93
#2009-06-02| 694.86
#2009-06-03| 681.51
#2009-06-04| 670.03
#2009-06-05| 667.83
#2009-06-08| 659.56
#2009-06-09| 674.64
#2009-06-10| 684.59
#2009-06-11| 693.81
#2009-06-12| 684.77
#2009-06-15| 661.24
#2009-06-16| 664.52
#2009-06-17| 641.46
#2009-06-18| 635.39
#2009-06-19| 647.88
#2009-06-22| 629.99
#2009-06-23| 628.66
#2009-06-24| 646.52
#2009-06-25| 641.12
#2009-06-26| 654.60
#2009-06-29| 662.20
#2009-06-30| 653.88
#2009-07-01| 664.96
#2009-07-02| 651.03
#2009-07-03| .
#2009-07-06| 636.06
#2009-07-07| 635.40
#2009-07-08| 621.86
#2009-07-09| 631.26
#2009-07-10| 626.42
#2009-07-13| 628.60
#2009-07-14| 648.77
#2009-07-15| 670.07
#2009-07-16| 668.47
#2009-07-17| 665.62
#2009-07-20| 681.37
#2009-07-21| 687.19
#2009-07-22| 690.66
#2009-07-23| 705.87
#2009-07-24| 706.45
#2009-07-27| 706.21
#2009-07-28| 693.02
#2009-07-29| 693.86
#2009-07-30| 712.69
#2009-07-31| 723.10
#2009-08-03| 754.64
#2009-08-04| 761.78
#2009-08-05| 768.99
#2009-08-06| 772.19
#2009-08-07| 768.37
#2009-08-10| 760.41
#2009-08-11| 748.86
#2009-08-12| 753.96
#2009-08-13| 769.04
#2009-08-14| 770.52
#2009-08-17| 738.18
#2009-08-18| 755.03
#2009-08-19| 755.07
#2009-08-20| 770.24
#2009-08-21| 783.92
#2009-08-24| 794.55
#2009-08-25| 794.57
#2009-08-26| 780.52
#2009-08-27| 771.22
#2009-08-28| 788.64
#2009-08-31| 788.02
#2009-09-01| 767.61
#2009-09-02| 759.26
#2009-09-03| 773.75
#2009-09-04| 785.90
#2009-09-07| .
#2009-09-08| 825.03
#2009-09-09| 832.47
#2009-09-10| 835.70
#2009-09-11| 844.39
#2009-09-14| 832.45
#2009-09-15| 826.73
#2009-09-16| 841.58
#2009-09-17| 848.98
#2009-09-18| 831.31
#2009-09-21| 815.32
#2009-09-22| 828.32
#2009-09-23| 828.43
#2009-09-24| 799.42
#2009-09-25| 787.43
#2009-09-28| 794.26
#2009-09-29| 802.19
#2009-09-30| 800.81
#2009-10-01| 795.51
#2009-10-02| 777.75
#2009-10-05| 787.10
#2009-10-06| 802.83
#2009-10-07| 804.89
#2009-10-08| 827.03
#2009-10-09| 818.58
#2009-10-12| 817.63
#2009-10-13| 815.70
#2009-10-14| 831.97
#2009-10-15| 846.80
#2009-10-16| 846.94
#2009-10-19| 858.46
#2009-10-20| 855.41
#2009-10-21| 861.11
#2009-10-22| 852.28
#2009-10-23| 840.67
#2009-10-26| 829.81
#2009-10-27| 824.51
#2009-10-28| 804.13
#2009-10-29| 818.59
#2009-10-30| 813.32
#2009-11-02| 807.35
#2009-11-03| 795.68
#2009-11-04| 821.84
#2009-11-05| 824.73
#2009-11-06| 830.05
#2009-11-09| 844.39
#2009-11-10| 837.70
#2009-11-11| 837.75
#2009-11-12| 842.82
#2009-11-13| 855.25
#2009-11-16| 871.11
#2009-11-17| 862.20
#2009-11-18| 862.03
#2009-11-19| 839.45
#2009-11-20| 829.01
#2009-11-23| 841.45
#2009-11-24| 830.48
#2009-11-25| 831.59
#2009-11-26| .
#2009-11-27| 812.33
#2009-11-30| 799.31
#2009-12-01| 824.33
#2009-12-02| 830.02
#2009-12-03| 826.46
#2009-12-04| 824.29
#2009-12-07| 816.48
#2009-12-08| 800.29
#2009-12-09| 786.49
#2009-12-10| 793.52
#2009-12-11| 794.37
#2009-12-14| 797.55
#2009-12-15| 795.63
#2009-12-16| 811.97
#2009-12-17| 794.24
#2009-12-18| 788.90
#2009-12-21| 793.89
#2009-12-22| 790.02
#2009-12-23| 794.71
#2009-12-24| 794.39
#2009-12-25| .
#2009-12-28| 798.01
#2009-12-29| 803.27
#2009-12-30| 806.40
#2009-12-31| 813.59
#2010-01-01| .
#2010-01-04| 828.28
#2010-01-05| 826.51
#2010-01-06| 827.92
#2010-01-07| 828.05
#2010-01-08| 834.53
#2010-01-11| 851.06
#2010-01-12| 844.00
#2010-01-13| 845.97
#2010-01-14| 848.45
#2010-01-15| 844.60
#2010-01-18| .
#2010-01-19| 852.25
#2010-01-20| 839.69
#2010-01-21| 832.13
#2010-01-22| 821.48
#2010-01-25| 824.14
#2010-01-26| 820.10
#2010-01-27| 820.06
#2010-01-28| 816.08
#2010-01-29| 810.59
#2010-02-01| 808.33
#2010-02-02| 825.14
#2010-02-03| 817.36
#2010-02-04| 794.76
#2010-02-05| 774.93
#2010-02-08| 770.37
#2010-02-09| 769.71
#2010-02-10| 774.02
#2010-02-11| 779.90
#2010-02-12| 776.56
#2010-02-15| .
#2010-02-16| 784.39
#2010-02-17| 796.48
#2010-02-18| 796.72
#2010-02-19| 787.57
#2010-02-22| 792.53
#2010-02-23| 786.09
#2010-02-24| 785.15
#2010-02-25| 764.08
#2010-02-26| 770.22
#2010-03-01| 764.00
#2010-03-02| 771.81
#2010-03-03| 777.78
#2010-03-04| 781.85
#2010-03-05| 792.47
#2010-03-08| 791.39
#2010-03-09| 786.03
#2010-03-10| 790.08
#2010-03-11| 795.17
#2010-03-12| 808.78
#2010-03-15| 798.50
#2010-03-16| 807.42
#2010-03-17| 816.84
#2010-03-18| 812.39
#2010-03-19| 800.76
#2010-03-22| 801.54
#2010-03-23| 802.04
#2010-03-24| 792.98
#2010-03-25| 798.68
#2010-03-26| 803.96
#2010-03-29| 802.78
#2010-03-30| 809.31
#2010-03-31| 811.65
#2010-04-01| 823.89
#2010-04-02| .
#2010-04-05| 824.48
#2010-04-06| 829.29
#2010-04-07| 829.68
#2010-04-08| 829.93
#2010-04-09| 840.53
#2010-04-12| 845.35
#2010-04-13| 841.39
#2010-04-14| 851.43
#2010-04-15| 859.50
#2010-04-16| 848.42
#2010-04-19| 839.21
#2010-04-20| 847.80
#2010-04-21| 852.23
#2010-04-22| 847.06
#2010-04-23| 856.87
#2010-04-26| 868.05
#2010-04-27| 846.92
#2010-04-28| 827.59
#2010-04-29| 837.33
#2010-04-30| 839.44
#2010-05-03| 835.12
#2010-05-04| 815.36
#2010-05-05| 802.55
#2010-05-06| 790.48
#2010-05-07| 744.91
#2010-05-10| 796.16
#2010-05-11| 786.34
#2010-05-12| 798.20
#2010-05-13| 793.59
#2010-05-14| 771.41
#2010-05-17| 757.67
#2010-05-18| 761.02
#2010-05-19| 738.48
#2010-05-20| 720.36
#2010-05-21| 726.02
#2010-05-24| 728.05
#2010-05-25| 704.07
#2010-05-26| 721.79
#2010-05-27| 739.48
#2010-05-28| 737.55
#2010-05-31| .
#2010-06-01| 750.49
#2010-06-02| 745.53
#2010-06-03| 757.54
#2010-06-04| 742.31
#2010-06-07| 730.74
#2010-06-08| 712.65
#2010-06-09| 731.12
#2010-06-10| 741.84
#2010-06-11| 739.82
#2010-06-14| 758.55
#2010-06-15| 766.92
#2010-06-16| 766.57
#2010-06-17| 764.30
#2010-06-18| 769.05
#2010-06-21| 770.95
#2010-06-22| 768.14
#2010-06-23| 767.96
#2010-06-24| 762.78
#2010-06-25| 756.23
#2010-06-28| 765.43
#2010-06-29| 745.31
#2010-06-30| 741.54
#2010-07-01| 732.22
#2010-07-02| 744.26
#2010-07-05| .
#2010-07-06| 760.56
#2010-07-07| 763.93
#2010-07-08| 773.94
#2010-07-09| 772.21
#2010-07-12| 771.94
#2010-07-13| 787.25
#2010-07-14| 789.57
#2010-07-15| 792.75
#2010-07-16| 787.77
#2010-07-19| 775.00
#2010-07-20| 773.86
#2010-07-21| 780.26
#2010-07-22| 793.91
#2010-07-23| 809.46
#2010-07-26| 819.01
#2010-07-27| 822.36
#2010-07-28| 818.83
#2010-07-29| 822.39
#2010-07-30| 818.68
#2010-08-02| 844.45
#2010-08-03| 847.25
#2010-08-04| 842.43
#2010-08-05| 842.96
#2010-08-06| 846.21
#2010-08-09| 853.80
#2010-08-10| 835.59
#2010-08-11| 813.01
#2010-08-12| 802.82
#2010-08-13| 802.78
#2010-08-16| 805.19
#2010-08-17| 808.65
#2010-08-18| 805.27
#2010-08-19| 804.40
#2010-08-20| 794.21
#2010-08-23| 799.71
#2010-08-24| 788.66
#2010-08-25| 781.20
#2010-08-26| 792.40
#2010-08-27| 794.13
#2010-08-30| 794.20
#2010-08-31| 793.75
#2010-09-01| 812.01
#2010-09-02| 814.87
#2010-09-03| 820.59
#2010-09-06| .
#2010-09-07| 815.22
#2010-09-08| 828.21
#2010-09-09| 834.62
#2010-09-10| 836.37
#2010-09-13| 849.13
#2010-09-14| 850.33
#2010-09-15| 861.76
#2010-09-16| 857.85
#2010-09-17| 855.75
#2010-09-20| 861.19
#2010-09-21| 859.79
#2010-09-22| 861.06
#2010-09-23| 863.52
#2010-09-24| 876.31
#2010-09-27| 882.01
#2010-09-28| 880.14
#2010-09-29| 879.82
#2010-09-30| 876.77
#2010-10-01| 886.38
#2010-10-04| 886.31
#2010-10-05| 897.69
#2010-10-06| 904.96
#2010-10-07| 904.67
#2010-10-08| 901.47
#2010-10-11| 906.03
#2010-10-12| 895.39
#2010-10-13| 907.58
#2010-10-14| 916.61
#2010-10-15| 914.00
#2010-10-18| 911.32
#2010-10-19| 899.08
#2010-10-20| 907.26
#2010-10-21| 907.29
#2010-10-22| 902.93
#2010-10-25| 910.69
#2010-10-26| 918.00
#2010-10-27| 904.26
#2010-10-28| 914.96
#2010-10-29| 919.51
#2010-11-01| 922.76
#2010-11-02| 925.08
#2010-11-03| 925.89
#2010-11-04| 948.73
#2010-11-05| 950.92
#2010-11-08| 945.52
#2010-11-09| 946.67
#2010-11-10| 934.99
#2010-11-11| 935.93
#2010-11-12| 934.01
#2010-11-15| 931.10
#2010-11-16| 907.22
#2010-11-17| 907.57
#2010-11-18| 922.06
#2010-11-19| 920.12
#2010-11-22| 918.86
#2010-11-23| 899.91
#2010-11-24| 901.85
#2010-11-25| .
#2010-11-26| 899.49
#2010-11-29| 891.92
#2010-11-30| 889.12
#2010-12-01| 903.81
#2010-12-02| 921.99
#2010-12-03| 932.42
#2010-12-06| 938.15
#2010-12-07| 955.79
#2010-12-08| 947.31
#2010-12-09| 948.57
#2010-12-10| 954.09
#2010-12-13| 962.15
#2010-12-14| 961.79
#2010-12-15| 948.89
#2010-12-16| 947.70
#2010-12-17| 945.26
#2010-12-20| 947.12
#2010-12-21| 949.53
#2010-12-22| 949.19
#2010-12-23| 952.77
#2010-12-24| .
#2010-12-27| 946.96
#2010-12-28| 946.47
#2010-12-29| 959.21
#2010-12-30| 954.28
#2010-12-31| 972.99
#2011-01-03| 961.34
#2011-01-04| 978.84
#2011-01-05| 972.60
#2011-01-06| 970.69
#2011-01-07| 974.03
#2011-01-10| 967.51
#2011-01-11| 982.36
#2011-01-12| 994.26
#2011-01-13|1004.10
#2011-01-14|1003.30
#2011-01-17| .
#2011-01-18|1017.45
#2011-01-19|1011.83
#2011-01-20| 985.15
#2011-01-21| 998.47
#2011-01-24| 998.70
#2011-01-25| 980.71
#2011-01-26| 991.45
#2011-01-27| 995.51
#2011-01-28| 985.39
#2011-01-31| 991.68
#2011-02-01|1009.13
#2011-02-02|1013.27
#2011-02-03|1008.07
#2011-02-04|1007.67
#2011-02-07|1024.72
#2011-02-08|1024.89
#2011-02-09|1023.04
#2011-02-10|1015.87
#2011-02-11|1013.96
#2011-02-14|1013.27
#2011-02-15|1019.78
#2011-02-16|1015.41
#2011-02-17|1022.11
#2011-02-18|1028.81
#2011-02-21| .
#2011-02-22|1009.54
#2011-02-23|1004.88
#2011-02-24| 986.35
#2011-02-25| 996.77
#2011-02-28|1010.04
#2011-03-01|1012.38
#2011-03-02|1012.52
#2011-03-03|1016.06
#2011-03-04|1021.87
#2011-03-07|1020.41
#2011-03-08|1015.17
#2011-03-09|1017.17
#2011-03-10| 989.99
#2011-03-11| 980.36
#2011-03-14| 986.09
#2011-03-15| 958.51
#2011-03-16| 952.06
#2011-03-17| 972.11
#2011-03-18| 985.39
#2011-03-21|1004.53
#2011-03-22|1006.58
#2011-03-23| 998.77
#2011-03-24|1006.43
#2011-03-25|1003.72
#2011-03-28|1000.76
#2011-03-29| 995.19
#2011-03-30|1001.65
#2011-03-31| 991.27
#2011-04-01| 999.77
#2011-04-04|1011.35
#2011-04-05|1018.40
#2011-04-06|1027.83
#2011-04-07|1021.75
#2011-04-08|1030.37
#2011-04-11|1031.31
#2011-04-12|1009.34
#2011-04-13|1017.70
#2011-04-14|1024.92
#2011-04-15|1026.35
#2011-04-18|1010.61
#2011-04-19|1024.49
#2011-04-20|1042.05
#2011-04-21|1059.01
#2011-04-22| .
#2011-04-25|1052.47
#2011-04-26|1053.62
#2011-04-27|1061.39
#2011-04-28|1081.90
#2011-04-29|1083.89
#2011-05-02|1085.51
#2011-05-03|1069.22
#2011-05-04|1063.33
#2011-05-05|1049.70
#2011-05-06|1052.52
#2011-05-09|1046.53
#2011-05-10|1059.89
#2011-05-11|1065.04
#2011-05-12|1047.56
#2011-05-13|1044.26
#2011-05-16|1040.28
#2011-05-17|1030.28
#2011-05-18|1029.14
#2011-05-19|1037.77
#2011-05-20|1044.41
#2011-05-23|1025.05
#2011-05-24|1031.67
#2011-05-25|1033.79
#2011-05-26|1042.20
#2011-05-27|1057.99
#2011-05-30| .
#2011-05-31|1068.27
#2011-06-01|1062.15
#2011-06-02|1053.19
#2011-06-03|1055.66
#2011-06-06|1054.49
#2011-06-07|1062.63
#2011-06-08|1049.34
#2011-06-09|1053.02
#2011-06-10|1035.91
#2011-06-13|1039.50
#2011-06-14|1049.54
#2011-06-15|1034.57
#2011-06-16|1014.20
#2011-06-17|1017.45
#2011-06-20|1009.86
#2011-06-21|1016.30
#2011-06-22|1010.01
#2011-06-23| 987.43
#2011-06-24| 991.44
#2011-06-27| 991.92
#2011-06-28| 996.93
#2011-06-29|1010.72
#2011-06-30|1022.08
#2011-07-01|1032.16
#2011-07-04| .
#2011-07-05|1045.49
#2011-07-06|1039.68
#2011-07-07|1042.43
#2011-07-08|1042.05
#2011-07-11|1016.78
#2011-07-12|1009.41
#2011-07-13|1024.24
#2011-07-14|1023.37
#2011-07-15|1023.81
#2011-07-18|1002.00
#2011-07-19|1014.18
#2011-07-20|1018.77
#2011-07-21|1028.02
#2011-07-22|1038.74
#2011-07-25|1033.67
#2011-07-26|1041.31
#2011-07-27|1028.82
#2011-07-28|1024.69
#2011-07-29|1024.48
#2011-08-01|1004.69
#2011-08-02| 987.81
#2011-08-03| 973.37
#2011-08-04| 927.80
#2011-08-05| 906.86
#2011-08-08| 863.67
#2011-08-09| 873.65
#2011-08-10| 862.43
#2011-08-11| 885.49
#2011-08-12| 911.25
#2011-08-15| 929.64
#2011-08-16| 922.29
#2011-08-17| 928.03
#2011-08-18| 880.78
#2011-08-19| 879.08
#2011-08-22| 877.11
#2011-08-23| 883.14
#2011-08-24| 885.05
#2011-08-25| 875.96
#2011-08-26| 871.17
#2011-08-29| 880.82
#2011-08-30| 892.90
#2011-08-31| 916.79
#2011-09-01| 912.74
#2011-09-02| 905.04
#2011-09-05| .
#2011-09-06| 871.92
#2011-09-07| 884.74
#2011-09-08| 896.60
#2011-09-09| 875.13
#2011-09-12| 857.10
#2011-09-13| 857.99
#2011-09-14| 862.48
#2011-09-15| 882.35
#2011-09-16| 886.46
#2011-09-19| 864.20
#2011-09-20| 873.88
#2011-09-21| 863.17
#2011-09-22| 820.61
#2011-09-23| 818.53
#2011-09-26| 822.90
#2011-09-27| 849.90
#2011-09-28| 841.63
#2011-09-29| 837.15
#2011-09-30| 821.44
#2011-10-03| 807.30
#2011-10-04| 775.86
#2011-10-05| 784.60
#2011-10-06| 808.78
#2011-10-07| 824.81
#2011-10-10| 840.78
#2011-10-11| 841.24
#2011-10-12| 860.49
#2011-10-13| 854.34
#2011-10-14| 866.80
#2011-10-17| 860.82
#2011-10-18| 846.28
#2011-10-19| 857.85
#2011-10-20| 840.91
#2011-10-21| 865.69
#2011-10-24| 880.20
#2011-10-25| 879.42
#2011-10-26| 876.02
#2011-10-27| 908.86
#2011-10-28| 919.28
#2011-10-31| 899.58
#2011-11-01| 865.36
#2011-11-02| 873.90
#2011-11-03| 881.41
#2011-11-04| 884.99
#2011-11-07| 878.96
#2011-11-08| 889.97
#2011-11-09| 871.53
#2011-11-10| 860.11
#2011-11-11| 884.51
#2011-11-14| 873.41
#2011-11-15| 860.82
#2011-11-16| 858.82
#2011-11-17| 847.96
#2011-11-18| 840.34
#2011-11-21| 810.85
#2011-11-22| 804.76
#2011-11-23| 786.13
#2011-11-24| .
#2011-11-25| 790.39
#2011-11-28| 811.01
#2011-11-29| 825.20
#2011-11-30| 852.18
#2011-12-01| 839.11
#2011-12-02| 845.48
#2011-12-05| 854.91
#2011-12-06| 842.80
#2011-12-07| 845.56
#2011-12-08| 829.31
#2011-12-09| 830.35
#2011-12-12| 812.94
#2011-12-13| 814.13
#2011-12-14| 792.71
#2011-12-15| 799.45
#2011-12-16| 799.15
#2011-12-19| 795.22
#2011-12-20| 810.84
#2011-12-21| 808.54
#2011-12-22| 814.30
#2011-12-23| 817.16
#2011-12-26| .
#2011-12-27| 818.53
#2011-12-28| 811.62
#2011-12-29| 809.84
#2011-12-30| 821.74
#2012-01-02| .
#2012-01-03| 845.65
#2012-01-04| 838.41
#2012-01-05| 823.97
#2012-01-06| 828.73
#2012-01-09| 831.57
#2012-01-10| 840.34
#2012-01-11| 835.79
#2012-01-12| 838.77
#2012-01-13| 838.47
#2012-01-16| .
#2012-01-17| 853.23
#2012-01-18| 864.24
#2012-01-19| 878.11
#2012-01-20| 883.45
#2012-01-23| 892.17
#2012-01-24| 882.04
#2012-01-25| 884.49
#2012-01-26| 902.69
#2012-01-27| 898.00
#2012-01-30| 886.20
#2012-01-31| 897.07
#2012-02-01| 922.14
#2012-02-02| 928.89
#2012-02-03| 938.45
#2012-02-06| 939.81
#2012-02-07| 940.05
#2012-02-08| 935.24
#2012-02-09| 943.22
#2012-02-10| 933.55
#2012-02-13| 943.75
#2012-02-14| 933.25
#2012-02-15| 936.95
#2012-02-16| 934.53
#2012-02-17| 946.80
#2012-02-20| .
#2012-02-21| 954.92
#2012-02-22| 951.09
#2012-02-23| 956.72
#2012-02-24| 969.86
#2012-02-27| 964.14
#2012-02-28| 964.21
#2012-02-29| 968.44
#2012-03-01| 974.80
#2012-03-02| 969.58
#2012-03-05| 961.72
#2012-03-06| 933.46
#2012-03-07| 939.69
#2012-03-08| 959.09
#2012-03-09| 954.96
#2012-03-12| 951.97
#2012-03-13| 974.25
#2012-03-14| 972.37
#2012-03-15| 967.28
#2012-03-16| 984.47
#2012-03-19| 987.89
#2012-03-20| 976.64
#2012-03-21| 976.55
#2012-03-22| 966.50
#2012-03-23| 972.09
#2012-03-26| 989.09
#2012-03-27| 990.82
#2012-03-28| 972.84
#2012-03-29| 965.25
#2012-03-30| 977.18
#2012-04-02| 983.54
#2012-04-03| 978.47
#2012-04-04| 953.26
#2012-04-05| 952.20
#2012-04-06| .
#2012-04-09| 953.69
#2012-04-10| 934.88
#2012-04-11| 945.42
#2012-04-12| 962.12
#2012-04-13| 954.42
#2012-04-16| 946.37
#2012-04-17| 961.48
#2012-04-18| 971.91
#2012-04-19| 972.12
#2012-04-20| 977.62
#2012-04-23| 956.65
#2012-04-24| 965.49
#2012-04-25| 968.25
#2012-04-26| 974.70
#2012-04-27| 988.04
#2012-04-30| 986.12
#2012-05-01| 992.11
#2012-05-02| 990.94
#2012-05-03| 989.56
#2012-05-04| 963.68
#2012-05-07| 964.80
#2012-05-08| 940.27
#2012-05-09| 930.41
#2012-05-10| 945.42
#2012-05-11| 946.31
#2012-05-14| 929.31
#2012-05-15| 919.03
#2012-05-16| 902.16
#2012-05-17| 888.59
#2012-05-18| 876.38
#2012-05-21| 876.51
#2012-05-22| 886.54
#2012-05-23| 869.51
#2012-05-24| 875.27
#2012-05-25| 868.59
#2012-05-28| .
#2012-05-29| 886.81
#2012-05-30| 867.72
#2012-05-31| 862.18
#2012-06-01| 844.19
#2012-06-04| 846.71
#2012-06-05| 846.23
#2012-06-06| 863.29
#2012-06-07| 879.28
#2012-06-08| 867.20
#2012-06-11| 870.28
#2012-06-12| 863.40
#2012-06-13| 864.59
#2012-06-14| 864.98
#2012-06-15| 882.64
#2012-06-18| 883.96
#2012-06-19| 897.03
#2012-06-20| 907.01
#2012-06-21| 898.82
#2012-06-22| 885.76
#2012-06-25| 874.20
#2012-06-26| 877.14
#2012-06-27| 879.16
#2012-06-28| 873.42
#2012-06-29| 899.64
#2012-07-02| 907.65
#2012-07-03| 914.25
#2012-07-04| .
#2012-07-05| 901.51
#2012-07-06| 898.05
#2012-07-09| 892.48
#2012-07-10| 895.60
#2012-07-11| 893.61
#2012-07-12| 877.71
#2012-07-13| 893.35
#2012-07-16| 896.15
#2012-07-17| 888.70
#2012-07-18| 895.55
#2012-07-19| 911.39
#2012-07-20| 903.39
#2012-07-23| 878.26
#2012-07-24| 877.02
#2012-07-25| 875.07
#2012-07-26| 898.21
#2012-07-27| 905.85
#2012-07-30| 909.77
#2012-07-31| 901.41
#2012-08-01| 897.97
#2012-08-02| 887.55
#2012-08-03| 905.89
#2012-08-06| 916.06
#2012-08-07| 920.91
#2012-08-08| 921.13
#2012-08-09| 923.19
#2012-08-10| 927.78
#2012-08-13| 926.76
#2012-08-14| 931.19
#2012-08-15| 932.55
#2012-08-16| 936.76
#2012-08-17| 941.65
#2012-08-20| 938.62
#2012-08-21| 949.26
#2012-08-22| 941.16
#2012-08-23| 944.51
#2012-08-24| 940.54
#2012-08-27| 939.60
#2012-08-28| 936.09
#2012-08-29| 937.72
#2012-08-30| 933.32
#2012-08-31| 944.21
#2012-09-03| .
#2012-09-04| 944.52
#2012-09-05| 946.91
#2012-09-06| 963.73
#2012-09-07| 981.70
#2012-09-10| 981.60
#2012-09-11| 979.01
#2012-09-12| 984.67
#2012-09-13| 989.75
#2012-09-14|1016.92
#2012-09-17|1018.46
#2012-09-18|1006.33
#2012-09-19|1008.08
#2012-09-20|1001.62
#2012-09-21|1006.82
#2012-09-24| 998.94
#2012-09-25|1002.82
#2012-09-26| 983.97
#2012-09-27| 990.16
#2012-09-28| 987.17
#2012-10-01| 996.65
#2012-10-02| 999.39
#2012-10-03| 991.19
#2012-10-04|1005.15
#2012-10-05|1015.16
#2012-10-08| 997.88
#2012-10-09| 992.65
#2012-10-10| 985.61
#2012-10-11| 990.83
#2012-10-12| 992.83
#2012-10-15| 990.86
#2012-10-16|1004.10
#2012-10-17|1014.15
#2012-10-18|1016.21
#2012-10-19|1007.00
#2012-10-22|1007.24
#2012-10-23| 990.77
#2012-10-24| 993.94
#2012-10-25|1010.04
#2012-10-26|1002.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1004.07
#2012-11-01|1017.45
#2012-11-02|1016.15
#2012-11-05|1003.98
#2012-11-06|1008.01
#2012-11-07| 999.01
#2012-11-08| 995.68
#2012-11-09| 987.65
#2012-11-12| 980.89
#2012-11-13| 980.00
#2012-11-14| 970.86
#2012-11-15| 971.68
#2012-11-16| 960.56
#2012-11-19| 976.81
#2012-11-20| 981.85
#2012-11-21| 979.66
#2012-11-22| .
#2012-11-23| 993.83
#2012-11-26| 991.09
#2012-11-27| 991.96
#2012-11-28| 988.24
#2012-11-29| 999.67
#2012-11-30|1000.00
#2012-12-03|1003.14
#2012-12-04|1006.11
#2012-12-05|1010.13
#2012-12-06|1013.73
#2012-12-07|1013.15
#2012-12-10|1016.80
#2012-12-11|1019.53
#2012-12-12|1023.60
#2012-12-13|1024.84
#2012-12-14|1026.84
#2012-12-17|1029.01
#2012-12-18|1040.13
#2012-12-19|1052.27
#2012-12-20|1053.00
#2012-12-21|1043.82
#2012-12-24|1042.67
#2012-12-25|1042.67
#2012-12-26|1042.80
#2012-12-27|1044.88
#2012-12-28|1045.45
#2012-12-31|1054.91
#2013-01-01|1054.91
#2013-01-02|1073.03
#2013-01-03|1067.78
#2013-01-04|1062.96
#2013-01-07|1070.13
#2013-01-08|1059.65
#2013-01-09|1063.24
#2013-01-10|1072.16
#2013-01-11|1079.08
#2013-01-14|1070.05
#2013-01-15|1073.04
#2013-01-16|1064.75
#2013-01-17|1071.05
#2013-01-18|1071.04
#2013-01-21|1073.13
#2013-01-22|1071.37
#2013-01-23|1067.88
#2013-01-24|1073.31
#2013-01-25|1080.40
#2013-01-28|1072.70
#2013-01-29|1069.52
#2013-01-30|1067.99
#2013-01-31|1072.42
#2013-02-01|1083.54
#2013-02-04|1074.72
#2013-02-05|1074.24
#2013-02-06|1081.12
#2013-02-07|1083.92
#2013-02-08|1102.30
#2013-02-11|1088.81
#2013-02-12|1097.33
#2013-02-13|1096.51
#2013-02-14|1085.98
#2013-02-15|1090.11
#2013-02-18|1083.57
#2013-02-19|1091.79
#2013-02-20|1089.95
#2013-02-21|1071.64
#2013-02-22|1079.50
#2013-02-25|1069.47
#2013-02-26|1061.18
#2013-02-27|1068.26
#2013-02-28|1077.99
#2013-03-01|1066.99
#2013-03-04|1062.75
#2013-03-05|1080.88
#2013-03-06|1083.63
#2013-03-07|1084.78
#2013-03-08|1081.69
#2013-03-11|1078.26
#2013-03-12|1076.87
#2013-03-13|1076.80
#2013-03-14|1096.86
#2013-03-15|1110.04
#2013-03-18|1105.67
#2013-03-19|1102.90
#2013-03-20|1104.82
#2013-03-21|1102.62
#2013-03-22|1102.74
#2013-03-25|1101.10
#2013-03-26|1098.81
#2013-03-27|1088.45
#2013-03-28|1094.35
#2013-03-29| .
#2013-04-01|1097.81
#2013-04-02|1100.18
#2013-04-03|1092.30
#2013-04-04|1081.12
#2013-04-05|1071.76
#2013-04-08|1068.25
#2013-04-09|1072.05
#2013-04-10|1088.06
#2013-04-11|1105.56
#2013-04-12|1101.06
#2013-04-15|1083.00
#2013-04-16|1074.54
#2013-04-17|1060.84
#2013-04-18|1065.41
#2013-04-19|1065.72
#2013-04-22|1064.22
#2013-04-23|1080.45
#2013-04-24|1088.22
#2013-04-25|1111.18
#2013-04-26|1111.33
#2013-04-29|1113.24
#2013-04-30|1116.32
#2013-05-01|1121.74
#2013-05-02|1109.73
#2013-05-03|1123.66
#2013-05-06|1120.95
#2013-05-07|1115.26
#2013-05-08|1130.62
#2013-05-09|1133.51
#2013-05-10|1126.98
#2013-05-13|1126.40
#2013-05-14|1122.49
#2013-05-15|1129.84
#2013-05-16|1142.96
#2013-05-17|1144.00
#2013-05-20|1147.77
#2013-05-21|1146.06
#2013-05-22|1140.59
#2013-05-23|1120.41
#2013-05-24|1117.74
#2013-05-27|1114.97
#2013-05-28|1124.60
#2013-05-29|1117.73
#2013-05-30|1129.30
#2013-05-31|1123.47
#2013-06-03|1125.47
#2013-06-04|1126.43
#2013-06-05|1118.11
#2013-06-06|1118.08
#2013-06-07|1129.18
#2013-06-10|1130.66
#2013-06-11|1119.31
#2013-06-12|1124.19
#2013-06-13|1115.42
#2013-06-14|1126.49
#2013-06-17|1137.29
#2013-06-18|1133.19
#2013-06-19|1138.14
#2013-06-20|1102.05
#2013-06-21|1088.98
#2013-06-24|1070.89
#2013-06-25|1083.75
#2013-06-26|1086.37
#2013-06-27|1090.02
#2013-06-28|1087.64
#2013-07-01|1107.82
#2013-07-02|1103.86
#2013-07-03|1107.23
#2013-07-04|1116.00
#2013-07-05|1099.29
#2013-07-08|1116.68
#2013-07-09|1121.84
#2013-07-10|1125.02
#2013-07-11|1145.66
#2013-07-12|1150.20
#2013-07-15|1152.56
#2013-07-16|1147.81
#2013-07-17|1156.53
#2013-07-18|1166.22
#2013-07-19|1169.95
#2013-07-22|1182.21
#2013-07-23|1181.50
#2013-07-24|1184.93
#2013-07-25|1177.22
#2013-07-26|1179.03
#2013-07-29|1178.01
#2013-07-30|1175.15
#2013-07-31|1171.14
#2013-08-01|1184.91
#2013-08-02|1198.49
#2013-08-05|1210.57
#2013-08-06|1210.12
#2013-08-07|1211.52
#2013-08-08|1225.64
#2013-08-09|1226.98
#2013-08-12|1221.00
#2013-08-13|1221.56
#2013-08-14|1230.07
#2013-08-15|1203.32
#2013-08-16|1217.24
#2013-08-19|1229.64
#2013-08-20|1221.77
#2013-08-21|1224.09
#2013-08-22|1224.01
#2013-08-23|1231.39
#2013-08-26|1230.21
#2013-08-27|1215.34
#2013-08-28|1205.94
#2013-08-29|1210.64
#2013-08-30|1200.92
#2013-09-02|1225.13
#2013-09-03|1223.26
#2013-09-04|1231.64
#2013-09-05|1238.01
#2013-09-06|1247.29
#2013-09-09|1258.14
#2013-09-10|1273.86
#2013-09-11|1281.41
#2013-09-12|1275.83
#2013-09-13|1282.86
#2013-09-16|1294.49
#2013-09-17|1281.29
#2013-09-18|1284.16
#2013-09-19|1291.78
#2013-09-20|1278.65
#2013-09-23|1272.27
#2013-09-24|1279.74
#2013-09-25|1284.35
#2013-09-26|1279.53
#2013-09-27|1282.39
#2013-09-30|1287.52
#2013-10-01|1291.98
#2013-10-02|1287.62
#2013-10-03|1277.92
#2013-10-04|1268.78
#2013-10-07|1262.26
#2013-10-08|1254.72
#2013-10-09|1237.35
#2013-10-10|1260.94
#2013-10-11|1265.25
#2013-10-14|1276.71
#2013-10-15|1281.59
#2013-10-16|1283.74
#2013-10-17|1303.17
#2013-10-18|1319.09
#2013-10-21|1327.90
#2013-10-22|1333.57
#2013-10-23|1329.70
#2013-10-24|1327.75
#2013-10-25|1326.80
#2013-10-28|1318.53
#2013-10-29|1318.68
#2013-10-30|1323.87
#2013-10-31|1319.98
#2013-11-01|1304.42
#2013-11-04|1307.13
#2013-11-05|1310.32
#2013-11-06|1317.54
#2013-11-07|1317.61
#2013-11-08|1307.55
#2013-11-11|1312.97
#2013-11-12|1303.05
#2013-11-13|1293.89
#2013-11-14|1312.71
#2013-11-15|1309.27
#2013-11-18|1312.40
#2013-11-19|1307.12
#2013-11-20|1309.21
#2013-11-21|1302.62
#2013-11-22|1311.25
#2013-11-25|1317.66
#2013-11-26|1324.70
#2013-11-27|1339.32
#2013-11-28|1346.11
#2013-11-29|1353.35
#2013-12-02|1342.06
#2013-12-03|1332.11
#2013-12-04|1326.76
#2013-12-05|1326.73
#2013-12-06|1339.48
#2013-12-09|1349.38
#2013-12-10|1353.25
#2013-12-11|1349.84
#2013-12-12|1332.03
#2013-12-13|1330.04
#2013-12-16|1341.83
#2013-12-17|1334.64
#2013-12-18|1350.78
#2013-12-19|1363.39
#2013-12-20|1364.12
#2013-12-23|1372.96
#2013-12-24|1378.82
#2013-12-25|1378.82
#2013-12-26|1383.07
#2013-12-27|1399.03
#2013-12-30|1407.29
#2013-12-31|1408.83
#2014-01-01|1408.83
#2014-01-02|1402.71
#2014-01-03|1415.09
#2014-01-06|1416.33
#2014-01-07|1418.82
#2014-01-08|1418.22
#2014-01-09|1416.19
#2014-01-10|1441.87
#2014-01-13|1441.47
#2014-01-14|1444.52
#2014-01-15|1440.45
#2014-01-16|1430.29
#2014-01-17|1436.99
#2014-01-20|1438.80
#2014-01-21|1436.40
#2014-01-22|1446.51
#2014-01-23|1435.43
#2014-01-24|1400.89
#2014-01-27|1389.44
#2014-01-28|1405.23
#2014-01-29|1403.36
#2014-01-30|1402.50
#2014-01-31|1398.17
#2014-02-03|1378.28
#2014-02-04|1373.45
#2014-02-05|1372.09
#2014-02-06|1392.08
#2014-02-07|1404.87
#2014-02-10|1407.67
#2014-02-11|1427.16
#2014-02-12|1436.93
#2014-02-13|1436.63
#2014-02-14|1453.64
#2014-02-17|1460.75
#2014-02-18|1468.32
#2014-02-19|1471.66
#2014-02-20|1470.45
#2014-02-21|1479.03
#2014-02-24|1481.11
#2014-02-25|1482.80
#2014-02-26|1473.54
#2014-02-27|1481.49
#2014-02-28|1506.12
#2014-03-03|1470.09
#2014-03-04|1496.18
#2014-03-05|1496.75
#2014-03-06|1499.74
#2014-03-07|1491.59
#2014-03-10|1475.40
#2014-03-11|1477.34
#2014-03-12|1460.97
#2014-03-13|1454.54
#2014-03-14|1441.46
#2014-03-17|1456.96
#2014-03-18|1450.31
#2014-03-19|1455.59
#2014-03-20|1436.00
#2014-03-21|1429.32
#2014-03-24|1414.45
#2014-03-25|1426.52
#2014-03-26|1439.15
#2014-03-27|1439.18
#2014-03-28|1438.01
#2014-03-31|1450.51
#2014-04-01|1458.65
#2014-04-02|1461.50
#2014-04-03|1454.03
#2014-04-04|1459.77
#2014-04-07|1449.47
#2014-04-08|1438.69
#2014-04-09|1449.29
#2014-04-10|1448.74
#2014-04-11|1421.96
#2014-04-14|1404.10
#2014-04-15|1395.49
#2014-04-16|1414.70
#2014-04-17|1429.06
#2014-04-18|1427.23
#2014-04-21|1428.59
#2014-04-22|1441.33
#2014-04-23|1432.47
#2014-04-24|1434.84
#2014-04-25|1427.58
#2014-04-28|1421.15
#2014-04-29|1432.03
#2014-04-30|1431.67
#2014-05-01|1436.86
#2014-05-02|1439.91
#2014-05-05|1439.48
#2014-05-06|1453.15
#2014-05-07|1445.14
#2014-05-08|1450.64
#2014-05-09|1431.97
#2014-05-12|1441.43
#2014-05-13|1441.23
#2014-05-14|1429.58
#2014-05-15|1401.83
#2014-05-16|1383.56
#2014-05-19|1379.20
#2014-05-20|1383.60
#2014-05-21|1397.37
#2014-05-22|1402.29
#2014-05-23|1405.99
#2014-05-26|1406.37
#2014-05-27|1412.37
#2014-05-28|1409.63
#2014-05-29|1413.75
#2014-05-30|1424.63
#2014-06-02|1429.18
#2014-06-03|1419.25
#2014-06-04|1421.58
#2014-06-05|1423.31
#2014-06-06|1439.08
#2014-06-09|1437.99
#2014-06-10|1433.91
#2014-06-11|1427.18
#2014-06-12|1433.59
#2014-06-13|1419.67
#2014-06-16|1410.94
#2014-06-17|1394.11
#2014-06-18|1394.37
#2014-06-19|1404.78
#2014-06-20|1414.22
#2014-06-23|1404.37
#2014-06-24|1387.83
#2014-06-25|1381.24
#2014-06-26|1398.38
#2014-06-27|1403.41
#2014-06-30|1414.61
#2014-07-01|1427.82
#2014-07-02|1430.02
#2014-07-03|1441.91
#2014-07-04|1444.76
#2014-07-07|1430.56
#2014-07-08|1409.85
#2014-07-09|1398.34
#2014-07-10|1384.80
#2014-07-11|1384.15
#2014-07-14|1390.54
#2014-07-15|1385.98
#2014-07-16|1397.61
#2014-07-17|1390.54
#2014-07-18|1386.48
#2014-07-21|1381.62
#2014-07-22|1391.38
#2014-07-23|1400.11
#2014-07-24|1397.09
#2014-07-25|1395.14
#2014-07-28|1389.85
#2014-07-29|1390.27
#2014-07-30|1385.69
#2014-07-31|1373.90
#2014-08-01|1359.18
#2014-08-04|1353.32
#2014-08-05|1355.60
#2014-08-06|1346.28
#2014-08-07|1345.21
#2014-08-08|1341.98
#2014-08-11|1356.90
#2014-08-12|1360.24
#2014-08-13|1355.07
#2014-08-14|1367.06
#2014-08-15|1367.10
#2014-08-18|1381.00
#2014-08-19|1379.45
#2014-08-20|1375.48
#2014-08-21|1376.01
#2014-08-22|1377.12
#2014-08-25|1378.12
#2014-08-26|1382.19
#2014-08-27|1388.91
#2014-08-28|1380.60
#2014-08-29|1379.26
#2014-09-01|1384.75
#2014-09-02|1373.92
#2014-09-03|1371.73
#2014-09-04|1365.40
#2014-09-05|1354.57
#2014-09-08|1328.86
#2014-09-09|1326.24
#2014-09-10|1320.38
#2014-09-11|1322.59
#2014-09-12|1328.33
#2014-09-15|1324.62
#2014-09-16|1319.17
#2014-09-17|1325.44
#2014-09-18|1339.00
#2014-09-19|1343.61
#2014-09-22|1334.07
#2014-09-23|1324.30
#2014-09-24|1322.31
#2014-09-25|1313.31
#2014-09-26|1297.44
#2014-09-29|1295.31
#2014-09-30|1291.79
#2014-10-01|1280.22
#2014-10-02|1256.73
#2014-10-03|1258.17
#2014-10-06|1262.43
#2014-10-07|1256.06
#2014-10-08|1237.39
#2014-10-09|1232.45
#2014-10-10|1204.87
#2014-10-13|1196.86
#2014-10-14|1195.44
#2014-10-15|1181.90
#2014-10-16|1189.20
#2014-10-17|1215.82
#2014-10-20|1218.78
#2014-10-21|1240.65
#2014-10-22|1242.68
#2014-10-23|1241.08
#2014-10-24|1241.97
#2014-10-27|1241.17
#2014-10-28|1250.29
#2014-10-29|1257.18
#2014-10-30|1247.88
#2014-10-31|1257.43
#2014-11-03|1254.49
#2014-11-04|1249.03
#2014-11-05|1252.78
#2014-11-06|1247.91
#2014-11-07|1241.20
#2014-11-10|1253.07
#2014-11-11|1252.64
#2014-11-12|1246.27
#2014-11-13|1236.34
#2014-11-14|1230.05
#2014-11-17|1226.98
#2014-11-18|1230.26
#2014-11-19|1223.51
#2014-11-20|1225.39
#2014-11-21|1231.59
#2014-11-24|1236.12
#2014-11-25|1248.77
#2014-11-26|1251.76
#2014-11-27|1250.70
#2014-11-28|1241.88
#2014-12-01|1234.86
#2014-12-02|1239.52
#2014-12-03|1241.55
#2014-12-04|1243.92
#2014-12-05|1245.52
#2014-12-08|1244.22
#2014-12-09|1234.32
#2014-12-10|1233.38
#2014-12-11|1225.07
#2014-12-12|1205.70
#2014-12-15|1188.89
#2014-12-16|1209.78
#2014-12-17|1204.29
#2014-12-18|1226.10
#2014-12-19|1238.42
#2014-12-22|1246.10
#2014-12-23|1245.57
#2014-12-24|1251.54
#2014-12-25|1251.54
#2014-12-26|1252.50
#2014-12-29|1245.63
#2014-12-30|1247.15
#2014-12-31|1256.64
#2015-01-01|1256.64
#2015-01-02|1241.22
#2015-01-05|1220.62
#2015-01-06|1204.19
#2015-01-07|1199.50
#2015-01-08|1213.39
#2015-01-09|1214.10
#2015-01-12|1206.37
#2015-01-13|1215.41
#2015-01-14|1204.51
#2015-01-15|1203.70
#2015-01-16|1198.34
#2015-01-19|1213.51
#2015-01-20|1219.93
#2015-01-21|1217.84
#2015-01-22|1222.12
#2015-01-23|1222.25
#2015-01-26|1221.17
#2015-01-27|1225.26
#2015-01-28|1226.76
#2015-01-29|1213.68
#2015-01-30|1210.13
#2015-02-02|1216.86
#2015-02-03|1237.64
#2015-02-04|1247.72
#2015-02-05|1263.86
#2015-02-06|1263.48
#2015-02-09|1256.67
#2015-02-10|1263.40
#2015-02-11|1261.39
#2015-02-12|1281.58
#2015-02-13|1287.45
#2015-02-16|1288.22
#2015-02-17|1286.01
#2015-02-18|1305.28
#2015-02-19|1307.17
#2015-02-20|1305.66
#2015-02-23|1315.63
#2015-02-24|1315.85
#2015-02-25|1319.75
#2015-02-26|1314.52
#2015-02-27|1321.33
#2015-03-02|1308.08
#2015-03-03|1301.94
#2015-03-04|1294.18
#2015-03-05|1302.15
#2015-03-06|1282.91
#2015-03-09|1280.16
#2015-03-10|1260.49
#2015-03-11|1247.80
#2015-03-12|1247.23
#2015-03-13|1238.28
#2015-03-16|1244.93
#2015-03-17|1241.13
#2015-03-18|1243.58
#2015-03-19|1252.96
#2015-03-20|1279.07
#2015-03-23|1280.74
#2015-03-24|1277.02
#2015-03-25|1277.58
#2015-03-26|1255.43
#2015-03-27|1253.29
#2015-03-30|1248.72
#2015-03-31|1244.29
#2015-04-01|1242.11
#2015-04-02|1252.55
#2015-04-03|1259.61
#2015-04-06|1265.01
#2015-04-07|1273.58
#2015-04-08|1284.03
#2015-04-09|1274.05
#2015-04-10|1275.97
#2015-04-13|1272.88
#2015-04-14|1290.41
#2015-04-15|1288.58
#2015-04-16|1293.26
#2015-04-17|1289.48
#2015-04-20|1288.74
#2015-04-21|1296.39
#2015-04-22|1302.93
#2015-04-23|1309.51
#2015-04-24|1323.22
#2015-04-27|1329.74
#2015-04-28|1333.80
#2015-04-29|1335.58
#2015-04-30|1328.85
#2015-05-01|1311.29
#2015-05-04|1306.06
#2015-05-05|1313.29
#2015-05-06|1318.63
#2015-05-07|1315.79
#2015-05-08|1370.65
#2015-05-11|1385.17
#2015-05-12|1382.75
#2015-05-13|1400.97
#2015-05-14|1406.65
#2015-05-15|1416.66
#2015-05-18|1408.23
#2015-05-19|1399.07
#2015-05-20|1402.28
#2015-05-21|1413.12
#2015-05-22|1399.96
#2015-05-25|1396.40
#2015-05-26|1384.31
#2015-05-27|1387.26
#2015-05-28|1385.58
#2015-05-29|1378.88
#2015-06-01|1380.05
#2015-06-02|1394.52
#2015-06-03|1398.13
#2015-06-04|1388.98
#2015-06-05|1370.22
#2015-06-08|1368.69
#2015-06-09|1370.89
#2015-06-10|1403.10
#2015-06-11|1402.89
#2015-06-12|1398.71
#2015-06-15|1380.89
#2015-06-16|1387.45
#2015-06-17|1394.64
#2015-06-18|1407.30
#2015-06-19|1407.73
#2015-06-22|1418.29
#2015-06-23|1416.97
#2015-06-24|1411.34
#2015-06-25|1410.62
#2015-06-26|1405.07
#2015-06-29|1383.86
#2015-06-30|1382.43
#2015-07-01|1384.86
#2015-07-02|1382.68
#2015-07-03|1376.52
#2015-07-06|1364.57
#2015-07-07|1332.76
#2015-07-08|1318.64
#2015-07-09|1331.35
#2015-07-10|1353.72
#2015-07-13|1368.36
#2015-07-14|1369.99
#2015-07-15|1375.40
#2015-07-16|1382.29
#2015-07-17|1386.63
#2015-07-20|1385.68
#2015-07-21|1381.61
#2015-07-22|1384.29
#2015-07-23|1374.15
#2015-07-24|1366.25
#2015-07-27|1357.17
#2015-07-28|1363.23
#2015-07-29|1379.27
#2015-07-30|1377.95
#2015-07-31|1386.74
#2015-08-03|1385.98
#2015-08-04|1386.93
#2015-08-05|1393.29
#2015-08-06|1379.06
#2015-08-07|1372.01
#2015-08-10|1385.06
#2015-08-11|1384.83
#2015-08-12|1376.95
#2015-08-13|1382.22
#2015-08-14|1386.16
#2015-08-17|1383.57
#2015-08-18|1390.84
#2015-08-19|1375.99
#2015-08-20|1367.78
#2015-08-21|1343.75
#2015-08-24|1296.49
#2015-08-25|1328.49
#2015-08-26|1310.90
#2015-08-27|1318.03
#2015-08-28|1330.87
#2015-08-31|1333.17
#2015-09-01|1313.21
#2015-09-02|1310.95
#2015-09-03|1319.54
#2015-09-04|1297.39
#2015-09-07|1307.09
#2015-09-08|1321.85
#2015-09-09|1332.79
#2015-09-10|1328.70
#2015-09-11|1325.27
#2015-09-14|1318.19
#2015-09-15|1316.71
#2015-09-16|1334.12
#2015-09-17|1336.44
#2015-09-18|1338.18
#2015-09-21|1321.82
#2015-09-22|1283.42
#2015-09-23|1280.49
#2015-09-24|1272.03
#2015-09-25|1280.42
#2015-09-28|1268.78
#2015-09-29|1253.00
#2015-09-30|1267.83
#2015-10-01|1275.00
#2015-10-02|1281.77
#2015-10-05|1299.56
#2015-10-06|1305.54
#2015-10-07|1311.88
#2015-10-08|1308.21
#2015-10-09|1317.52
#2015-10-12|1313.60
#2015-10-13|1295.66
#2015-10-14|1310.17
#2015-10-15|1321.11
#2015-10-16|1309.69
#2015-10-19|1314.61
#2015-10-20|1316.10
#2015-10-21|1319.76
#2015-10-22|1313.31
#2015-10-23|1318.87
#2015-10-26|1315.89
#2015-10-27|1299.30
#2015-10-28|1304.52
#2015-10-29|1298.13
#2015-10-30|1313.61
#2015-11-02|1317.83
#2015-11-03|1316.96
#2015-11-04|1312.58
#2015-11-05|1296.15
#2015-11-06|1283.89
#2015-11-09|1282.55
#2015-11-10|1272.06
#2015-11-11|1280.56
#2015-11-12|1264.66
#2015-11-13|1258.22
#2015-11-16|1261.79
#2015-11-17|1276.69
#2015-11-18|1276.22
#2015-11-19|1284.02
#2015-11-20|1280.77
#2015-11-23|1265.05
#2015-11-24|1248.79
#2015-11-25|1256.82
#2015-11-26|1269.83
#2015-11-27|1268.32
#2015-11-30|1281.13
#2015-12-01|1289.52
#2015-12-02|1281.15
#2015-12-03|1283.08
#2015-12-04|1286.98
#2015-12-07|1281.26
#2015-12-08|1261.60
#2015-12-09|1275.06
#2015-12-10|1268.17
#2015-12-11|1259.64
#2015-12-14|1244.29
#2015-12-15|1244.76
#2015-12-16|1248.51
#2015-12-17|1242.85
#2015-12-18|1246.08
#2015-12-21|1242.75
#2015-12-22|1243.54
#2015-12-23|1264.16
#2015-12-24|1286.87
#2015-12-25|1286.87
#2015-12-28|1283.42
#2015-12-29|1294.17
#2015-12-30|1295.00
#2015-12-31|1281.86
#2016-01-01|1281.86
#2016-01-04|1258.78
#2016-01-05|1258.63
#2016-01-06|1246.18
#2016-01-07|1222.65
#2016-01-08|1216.69
#2016-01-11|1211.03
#2016-01-12|1195.59
#2016-01-13|1201.47
#2016-01-14|1175.32
#2016-01-15|1149.14
#2016-01-18|1128.56
#2016-01-19|1122.29
#2016-01-20|1096.39
#2016-01-21|1102.43
#2016-01-22|1137.94
#2016-01-25|1141.14
#2016-01-26|1146.58
#2016-01-27|1147.91
#2016-01-28|1154.91
#2016-01-29|1152.85
#2016-02-01|1170.73
#2016-02-02|1159.83
#2016-02-03|1157.03
#2016-02-04|1162.28
#2016-02-05|1151.93
#2016-02-08|1112.74
#2016-02-09|1104.83
#2016-02-10|1116.62
#2016-02-11|1094.76
#2016-02-12|1108.23
#2016-02-15|1124.67
#2016-02-16|1111.38
#2016-02-17|1140.45
#2016-02-18|1150.55
#2016-02-19|1138.59
#2016-02-22|1137.54
#2016-02-23|1131.54
#2016-02-24|1113.52
#2016-02-25|1128.85
#2016-02-26|1133.39
#2016-02-29|1142.23
#2016-03-01|1154.51
#2016-03-02|1166.47
#2016-03-03|1180.21
#2016-03-04|1200.27
#2016-03-07|1194.17
#2016-03-08|1184.40
#2016-03-09|1179.42
#2016-03-10|1175.04
#2016-03-11|1195.13
#2016-03-14|1195.96
#2016-03-15|1178.22
#2016-03-16|1179.87
#2016-03-17|1219.49
#2016-03-18|1229.28
#2016-03-21|1213.33
#2016-03-22|1200.05
#2016-03-23|1187.14
#2016-03-24|1176.40
#2016-03-25|1176.40
#2016-03-28|1185.76
#2016-03-29|1190.66
#2016-03-30|1218.90
#2016-03-31|1209.55
#2016-04-01|1189.11
#2016-04-04|1197.47
#2016-04-05|1177.45
#2016-04-06|1181.78
#2016-04-07|1174.05
#2016-04-08|1183.01
#2016-04-11|1194.31
#2016-04-12|1191.30
#2016-04-13|1208.02
#2016-04-14|1196.50
#2016-04-15|1193.10
#2016-04-18|1199.21
#2016-04-19|1217.13
#2016-04-20|1217.91
#2016-04-21|1211.01
#2016-04-22|1212.64
#2016-04-25|1226.30
#2016-04-26|1233.38
#2016-04-27|1240.19
#2016-04-28|1244.06
#2016-04-29|1231.71
#2016-05-02|1233.72
#2016-05-03|1214.43
#2016-05-04|1201.95
#2016-05-05|1204.04
#2016-05-06|1197.76
#2016-05-09|1193.39
#2016-05-10|1201.95
#2016-05-11|1204.54
#2016-05-12|1204.45
#2016-05-13|1188.35
#2016-05-16|1197.78
#2016-05-17|1217.04
#2016-05-18|1232.01
#2016-05-19|1216.94
#2016-05-20|1221.77
#2016-05-23|1227.20
#2016-05-24|1243.67
#2016-05-25|1262.32
#2016-05-26|1255.43
#2016-05-27|1250.61
#2016-05-30|1251.17
#2016-05-31|1241.51
#2016-06-01|1219.94
#2016-06-02|1225.84
#2016-06-03|1232.20
#2016-06-06|1231.71
#2016-06-07|1242.36
#2016-06-08|1242.52
#2016-06-09|1233.63
#2016-06-10|1201.98
#2016-06-13|1178.31
#2016-06-14|1140.54
#2016-06-15|1149.43
#2016-06-16|1116.89
#2016-06-17|1166.08
#2016-06-20|1238.65
#2016-06-21|1232.66
#2016-06-22|1239.31
#2016-06-23|1272.72
#2016-06-24|1085.23
#2016-06-27| 968.71
#2016-06-28|1011.98
#2016-06-29|1058.60
#2016-06-30|1065.63
#2016-07-01|1070.32
#2016-07-04|1053.79
#2016-07-05|1005.67
#2016-07-06| 987.88
#2016-07-07|1005.10
#2016-07-08|1024.31
#2016-07-11|1062.27
#2016-07-12|1085.66
#2016-07-13|1085.24
#2016-07-14|1093.55
#2016-07-15|1083.88
#2016-07-18|1096.67
#2016-07-19|1086.39
#2016-07-20|1096.76
#2016-07-21|1104.25
#2016-07-22|1085.90
#2016-07-25|1094.70
#2016-07-26|1092.38
#2016-07-27|1108.25
#2016-07-28|1108.65
#2016-07-29|1124.03
#2016-08-01|1107.26
#2016-08-02|1112.27
#2016-08-03|1114.15
#2016-08-04|1110.99
#2016-08-05|1118.14
#2016-08-08|1120.58
#2016-08-09|1120.47
#2016-08-10|1120.98
#2016-08-11|1123.21
#2016-08-12|1128.41
#2016-08-15|1125.35
#2016-08-16|1127.31
#2016-08-17|1129.70
#2016-08-18|1150.82
#2016-08-19|1142.49
#2016-08-22|1152.08
#2016-08-23|1160.72
#2016-08-24|1171.91
#2016-08-25|1158.40
#2016-08-26|1163.32
#2016-08-29|1151.95
#2016-08-30|1147.15
#2016-08-31|1140.34
#2016-09-01|1166.96
#2016-09-02|1179.50
#2016-09-05|1180.11
#2016-09-06|1189.65
#2016-09-07|1188.24
#2016-09-08|1193.84
#2016-09-09|1171.02
#2016-09-12|1165.47
#2016-09-13|1148.90
#2016-09-14|1146.24
#2016-09-15|1154.90
#2016-09-16|1155.54
#2016-09-19|1152.04
#2016-09-20|1140.90
#2016-09-21|1142.24
#2016-09-22|1158.37
#2016-09-23|1142.62
#2016-09-26|1132.75
#2016-09-27|1126.95
#2016-09-28|1138.67
#2016-09-29|1142.94
#2016-09-30|1143.30
#2016-10-03|1148.52
#2016-10-04|1147.30
#2016-10-05|1140.75
#2016-10-06|1125.97
#2016-10-07|1098.59
#2016-10-10|1088.32
#2016-10-11|1083.50
#2016-10-12|1073.01
#2016-10-13|1066.57
#2016-10-14|1074.37
#2016-10-17|1061.01
#2016-10-18|1086.08
#2016-10-19|1086.37
#2016-10-20|1077.07
#2016-10-21|1072.76
#2016-10-24|1069.75
#2016-10-25|1057.23
#2016-10-26|1060.77
#2016-10-27|1051.86
#2016-10-28|1051.87
#2016-10-31|1049.15
#2016-11-01|1050.00
#2016-11-02|1055.05
#2016-11-03|1072.59
#2016-11-04|1062.31
#2016-11-07|1059.54
#2016-11-08|1056.49
#2016-11-09|1070.37
#2016-11-10|1081.76
#2016-11-11|1079.52
#2016-11-14|1071.08
#2016-11-15|1069.47
#2016-11-16|1066.58
#2016-11-17|1072.97
#2016-11-18|1067.46
#2016-11-21|1070.87
#2016-11-22|1076.93
#2016-11-23|1072.51
#2016-11-24|1076.39
#2016-11-25|1077.28
#2016-11-28|1069.03
#2016-11-29|1078.32
#2016-11-30|1079.59
#2016-12-01|1091.74
#2016-12-02|1092.21
#2016-12-05|1102.70
#2016-12-06|1107.58
#2016-12-07|1108.38
#2016-12-08|1104.24
#2016-12-09|1109.32
#2016-12-12|1115.39
#2016-12-13|1120.29
#2016-12-14|1120.97
#2016-12-15|1097.82
#2016-12-16|1102.05
#2016-12-19|1099.81
#2016-12-20|1094.49
#2016-12-21|1096.78
#2016-12-22|1098.08
#2016-12-23|1095.15
#2016-12-26|1095.15
#2016-12-27|1095.24
#2016-12-28|1099.66
#2016-12-29|1100.78
#2016-12-30|1116.60
#2017-01-02|1116.60
#2017-01-03|1110.49
#2017-01-04|1114.98
#2017-01-05|1134.60
#2017-01-06|1127.72
#2017-01-09|1113.88
#2017-01-10|1120.64
#2017-01-11|1111.38
#2017-01-12|1120.58
#2017-01-13|1121.07
#2017-01-16|1106.58
#2017-01-17|1133.66
#2017-01-18|1131.76
#2017-01-19|1124.45
#2017-01-20|1124.11
#2017-01-23|1138.23
#2017-01-24|1138.01
#2017-01-25|1147.29
#2017-01-26|1144.20
#2017-01-27|1141.30
#2017-01-30|1133.70
#2017-01-31|1145.54
#2017-02-01|1161.30
#2017-02-02|1149.53
#2017-02-03|1156.32
#2017-02-06|1149.37
#2017-02-07|1160.08
#2017-02-08|1171.00
#2017-02-09|1170.74
#2017-02-10|1172.89
#2017-02-13|1178.07
#2017-02-14|1175.88
#2017-02-15|1178.25
#2017-02-16|1176.42
#2017-02-17|1169.48
#2017-02-20|1173.62
#2017-02-21|1174.61
#2017-02-22|1166.05
#2017-02-23|1172.41
#2017-02-24|1160.95
#2017-02-27|1163.90
#2017-02-28|1162.76
#2017-03-01|1163.50
#2017-03-02|1161.85
#2017-03-03|1158.94
#2017-03-06|1157.34
#2017-03-07|1151.54
#2017-03-08|1149.38
#2017-03-09|1142.71
#2017-03-10|1148.64
#2017-03-13|1158.59
#2017-03-14|1146.94
#2017-03-15|1153.17
#2017-03-16|1170.74
#2017-03-17|1172.50
#2017-03-20|1174.75
#2017-03-21|1175.10
#2017-03-22|1164.29
#2017-03-23|1179.40
#2017-03-24|1173.52
#2017-03-27|1176.50
#2017-03-28|1176.76
#2017-03-29|1167.06
#2017-03-30|1178.01
#2017-03-31|1180.10
#2017-04-03|1176.14
#2017-04-04|1178.07
#2017-04-05|1186.00
#2017-04-06|1191.76
#2017-04-07|1186.91
#2017-04-10|1192.31
#2017-04-11|1201.72
#2017-04-12|1211.90
#2017-04-13|1220.08
#2017-04-14|1220.08
#2017-04-17|1227.49
#2017-04-18|1232.67
#2017-04-19|1243.05
#2017-04-20|1244.37
#2017-04-21|1237.10
#2017-04-24|1249.40
#2017-04-25|1253.46
#2017-04-26|1263.96
#2017-04-27|1268.82
#2017-04-28|1273.35
#2017-05-01|1272.46
#2017-05-02|1282.34
#2017-05-03|1271.83
#2017-05-04|1274.12
#2017-05-05|1280.90
#2017-05-08|1283.12
#2017-05-09|1291.03
#2017-05-10|1295.76
#2017-05-11|1281.68
#2017-05-12|1281.01
#2017-05-15|1281.90
#2017-05-16|1286.74
#2017-05-17|1286.32
#2017-05-18|1284.72
#2017-05-19|1294.76
#2017-05-22|1300.88
#2017-05-23|1298.56
#2017-05-24|1296.38
#2017-05-25|1298.97
#2017-05-26|1285.44
#2017-05-29|1290.61
#2017-05-30|1292.37
#2017-05-31|1295.57
#2017-06-01|1296.38
#2017-06-02|1295.49
#2017-06-05|1290.45
#2017-06-06|1272.24
#2017-06-07|1280.89
#2017-06-08|1285.82
#2017-06-09|1263.97
#2017-06-12|1251.43
#2017-06-13|1266.71
#2017-06-14|1280.41
#2017-06-15|1248.24
#2017-06-16|1270.67
#2017-06-19|1267.82
#2017-06-20|1247.77
#2017-06-21|1245.90
#2017-06-22|1244.89
#2017-06-23|1255.45
#2017-06-26|1255.72
#2017-06-27|1250.90
#2017-06-28|1264.00
#2017-06-29|1262.27
#2017-06-30|1262.72
#2017-07-03|1253.80
#2017-07-04|1250.30
#2017-07-05|1259.91
#2017-07-06|1257.72
#2017-07-07|1254.78
#2017-07-10|1247.33
#2017-07-11|1236.02
#2017-07-12|1242.86
#2017-07-13|1256.19
#2017-07-14|1270.78
#2017-07-17|1276.15
#2017-07-18|1279.94
#2017-07-19|1288.64
#2017-07-20|1286.94
#2017-07-21|1286.48
#2017-07-24|1285.51
#2017-07-25|1287.21
#2017-07-26|1292.38
#2017-07-27|1305.59
#2017-07-28|1300.36
#2017-07-31|1314.34
#2017-08-01|1322.34
#2017-08-02|1322.54
#2017-08-03|1318.35
#2017-08-04|1311.88
#2017-08-07|1310.83
#2017-08-08|1301.49
#2017-08-09|1301.00
#2017-08-10|1288.30
#2017-08-11|1278.35
#2017-08-14|1287.92
#2017-08-15|1273.96
#2017-08-16|1284.97
#2017-08-17|1283.71
#2017-08-18|1272.19
#2017-08-21|1278.33
#2017-08-22|1277.20
#2017-08-23|1271.30
#2017-08-24|1271.32
#2017-08-25|1277.03
#2017-08-28|1282.04
#2017-08-29|1277.28
#2017-08-30|1279.88
#2017-08-31|1289.90
#2017-09-01|1296.17
#2017-09-04|1289.49
#2017-09-05|1299.96
#2017-09-06|1300.54
#2017-09-07|1308.44
#2017-09-08|1309.20
#2017-09-11|1314.71
#2017-09-12|1321.15
#2017-09-13|1313.64
#2017-09-14|1319.31
#2017-09-15|1337.27
#2017-09-18|1332.74
#2017-09-19|1336.94
#2017-09-20|1340.97
#2017-09-21|1332.36
#2017-09-22|1337.03
#2017-09-25|1340.43
#2017-09-26|1327.94
#2017-09-27|1326.99
#2017-09-28|1341.51
#2017-09-29|1351.63
#2017-10-02|1340.67
#2017-10-03|1341.92
#2017-10-04|1343.99
#2017-10-05|1332.57
#2017-10-06|1328.31
#2017-10-09|1330.94
#2017-10-10|1342.94
#2017-10-11|1341.24
#2017-10-12|1342.79
#2017-10-13|1359.12
#2017-10-16|1355.35
#2017-10-17|1338.72
#2017-10-18|1344.47
#2017-10-19|1342.28
#2017-10-20|1340.59
#2017-10-23|1337.60
#2017-10-24|1330.71
#2017-10-25|1343.07
#2017-10-26|1342.53
#2017-10-27|1336.26
#2017-10-30|1352.02
#2017-10-31|1361.91
#2017-11-01|1368.10
#2017-11-02|1351.83
#2017-11-03|1355.56
#2017-11-06|1362.31
#2017-11-07|1355.04
#2017-11-08|1348.95
#2017-11-09|1333.48
#2017-11-10|1340.01
#2017-11-13|1312.03
#2017-11-14|1311.22
#2017-11-15|1304.62
#2017-11-16|1316.53
#2017-11-17|1313.51
#2017-11-20|1322.38
#2017-11-21|1324.37
#2017-11-22|1335.53
#2017-11-23|1335.74
#2017-11-24|1338.58
#2017-11-27|1331.40
#2017-11-28|1328.90
#2017-11-29|1353.85
#2017-11-30|1357.15
#2017-12-01|1348.68
#2017-12-04|1352.25
#2017-12-05|1346.32
#2017-12-06|1330.26
#2017-12-07|1334.70
#2017-12-08|1342.98
#2017-12-11|1346.53
#2017-12-12|1343.90
#2017-12-13|1344.85
#2017-12-14|1348.72
#2017-12-15|1338.70
#2017-12-18|1360.68
#2017-12-19|1361.95
#2017-12-20|1368.00
#2017-12-21|1370.45
#2017-12-22|1376.54
#2017-12-25|1376.54
#2017-12-26|1376.49
#2017-12-27|1390.77
#2017-12-28|1398.36
#2017-12-29|1413.79
#2018-01-01|1413.79
#2018-01-02|1415.21
#2018-01-03|1414.04
#2018-01-04|1423.05
#2018-01-05|1432.30
#2018-01-08|1431.10
#2018-01-09|1426.29
#2018-01-10|1419.51
#2018-01-11|1421.07
#2018-01-12|1444.24
#2018-01-15|1456.66
#2018-01-16|1455.84
#2018-01-17|1449.78
#2018-01-18|1449.42
#2018-01-19|1442.56
#2018-01-22|1455.33
#2018-01-23|1461.07
#2018-01-24|1475.63
#2018-01-25|1487.66
#2018-01-26|1477.04
#2018-01-29|1458.89
#2018-01-30|1446.77
#2018-01-31|1453.61
#2018-02-01|1451.90
#2018-02-02|1424.96
#2018-02-05|1385.10
#2018-02-06|1343.61
#2018-02-07|1368.05
#2018-02-08|1356.21
#2018-02-09|1332.29
#2018-02-12|1343.12
#2018-02-13|1343.09
#2018-02-14|1355.99
#2018-02-15|1373.45
#2018-02-16|1382.54
#2018-02-19|1373.43
#2018-02-20|1383.30
#2018-02-21|1380.49
#2018-02-22|1374.69
#2018-02-23|1383.57
#2018-02-26|1381.04
#2018-02-27|1376.73
#2018-02-28|1353.69
#2018-03-01|1342.24
#2018-03-02|1337.87
#2018-03-05|1358.22
#2018-03-06|1371.20
#2018-03-07|1377.84
#2018-03-08|1384.97
#2018-03-09|1397.02
#2018-03-12|1405.82
#2018-03-13|1400.72
#2018-03-14|1391.84
#2018-03-15|1389.37
#2018-03-16|1384.23
#2018-03-19|1387.84
#2018-03-20|1388.85
#2018-03-21|1388.48
#2018-03-22|1370.54
#2018-03-23|1372.78
#2018-03-26|1370.26
#2018-03-27|1374.92
#2018-03-28|1372.09
#2018-03-29|1369.00
#2018-03-30|1369.00
#2018-04-02|1371.44
#2018-04-03|1371.85
#2018-04-04|1368.91
#2018-04-05|1380.78
#2018-04-06|1392.91
#2018-04-09|1393.30
#2018-04-10|1409.42
#2018-04-11|1413.78
#2018-04-12|1428.38
#2018-04-13|1436.32
#2018-04-16|1444.65
#2018-04-17|1444.49
#2018-04-18|1451.89
#2018-04-19|1460.35
#2018-04-20|1445.63
#2018-04-23|1444.42
#2018-04-24|1437.51
#2018-04-25|1422.96
#2018-04-26|1430.88
#2018-04-27|1425.10
#2018-04-30|1422.62
#2018-05-01|1407.69
#2018-05-02|1415.65
#2018-05-03|1403.57
#2018-05-04|1403.77
#2018-05-07|1409.12
#2018-05-08|1414.54
#2018-05-09|1428.01
#2018-05-10|1413.21
#2018-05-11|1430.02
#2018-05-14|1439.55
#2018-05-15|1429.83
#2018-05-16|1429.55
#2018-05-17|1437.82
#2018-05-18|1435.41
#2018-05-21|1435.34
#2018-05-22|1436.21
#2018-05-23|1417.86
#2018-05-24|1414.34
#2018-05-25|1409.68
#2018-05-28|1408.19
#2018-05-29|1377.90
#2018-05-30|1381.50
#2018-05-31|1383.78
#2018-06-01|1397.24
#2018-06-04|1406.09
#2018-06-05|1404.08
#2018-06-06|1422.47
#2018-06-07|1416.22
#2018-06-08|1412.88
#2018-06-11|1420.62
#2018-06-12|1411.44
#2018-06-13|1411.51
#2018-06-14|1416.16
#2018-06-15|1393.59
#2018-06-18|1389.34
#2018-06-19|1371.98
#2018-06-20|1376.95
#2018-06-21|1372.05
#2018-06-22|1393.03
#2018-06-25|1378.56
#2018-06-26|1371.93
#2018-06-27|1365.73
#2018-06-28|1352.18
#2018-06-29|1368.89
#2018-07-02|1347.24
#2018-07-03|1355.67
#2018-07-04|1358.46
#2018-07-05|1359.69
#2018-07-06|1363.48
#2018-07-09|1371.47
#2018-07-10|1379.07
#2018-07-11|1365.15
#2018-07-12|1369.70
#2018-07-13|1369.97
#2018-07-16|1369.97
#2018-07-17|1367.76
#2018-07-18|1362.43
#2018-07-19|1353.83
#2018-07-20|1366.01
#2018-07-23|1355.62
#2018-07-24|1362.95
#2018-07-25|1357.94
#2018-07-26|1362.58
#2018-07-27|1365.46
#2018-07-30|1366.68
#2018-07-31|1364.50
#2018-08-01|1361.93
#2018-08-02|1337.99
#2018-08-03|1342.30
#2018-08-06|1332.65
#2018-08-07|1333.44
#2018-08-08|1329.07
#2018-08-09|1334.09
#2018-08-10|1316.97
#2018-08-13|1313.46
#2018-08-14|1307.02
#2018-08-15|1287.65
#2018-08-16|1301.17
#2018-08-17|1302.15
#2018-08-20|1309.37
#2018-08-21|1327.05
#2018-08-22|1332.54
#2018-08-23|1327.38
#2018-08-24|1330.80
#2018-08-27|1334.06
#2018-08-28|1338.68
#2018-08-29|1344.88
#2018-08-30|1345.36
#2018-08-31|1344.72
#2018-09-03|1330.06
#2018-09-04|1318.01
#2018-09-05|1324.06
#2018-09-06|1319.20
#2018-09-07|1315.21
#2018-09-10|1319.69
#2018-09-11|1314.88
#2018-09-12|1327.19
#2018-09-13|1328.88
#2018-09-14|1332.00
#2018-09-17|1342.86
#2018-09-18|1345.07
#2018-09-19|1346.53
#2018-09-20|1358.23
#2018-09-21|1342.30
#2018-09-24|1342.01
#2018-09-25|1342.06
#2018-09-26|1343.18
#2018-09-27|1330.58
#2018-09-28|1319.90
#2018-10-01|1324.40
#2018-10-02|1309.25
#2018-10-03|1312.74
#2018-10-04|1304.23
#2018-10-05|1300.85
#2018-10-08|1282.08
#2018-10-09|1280.84
#2018-10-10|1274.10
#2018-10-11|1247.68
#2018-10-12|1250.62
#2018-10-15|1242.43
#2018-10-16|1270.13
#2018-10-17|1257.68
#2018-10-18|1251.68
#2018-10-19|1234.78
#2018-10-22|1223.41
#2018-10-23|1194.38
#2018-10-24|1192.60
#2018-10-25|1185.60
#2018-10-26|1176.27
#2018-10-29|1187.38
#2018-10-30|1180.86
#2018-10-31|1195.28
#2018-11-01|1234.43
#2018-11-02|1247.26
#2018-11-05|1238.45
#2018-11-06|1241.34
#2018-11-07|1251.88
#2018-11-08|1257.33
#2018-11-09|1243.18
#2018-11-12|1205.34
#2018-11-13|1225.92
#2018-11-14|1222.88
#2018-11-15|1183.53
#2018-11-16|1180.69
#2018-11-19|1179.03
#2018-11-20|1163.86
#2018-11-21|1173.59
#2018-11-22|1181.80
#2018-11-23|1175.41
#2018-11-26|1186.79
#2018-11-27|1174.12
#2018-11-28|1174.14
#2018-11-29|1169.85
#2018-11-30|1159.98
#2018-12-03|1156.06
#2018-12-04|1140.33
#2018-12-05|1139.02
#2018-12-06|1113.40
#2018-12-07|1117.97
#2018-12-10|1072.02
#2018-12-11|1079.19
#2018-12-12|1109.65
#2018-12-13|1096.87
#2018-12-14|1085.96
#2018-12-17|1073.30
#2018-12-18|1080.31
#2018-12-19|1087.59
#2018-12-20|1079.35
#2018-12-21|1080.15
#2018-12-24|1075.91
#2018-12-25|1075.91
#2018-12-26|1072.11
#2018-12-27|1057.21
#2018-12-28|1083.38
#2018-12-31|1093.78
#2019-01-01|1093.78
#2019-01-02|1088.19
#2019-01-03|1085.74
#2019-01-04|1111.28
#2019-01-07|1130.46
#2019-01-08|1140.80
#2019-01-09|1154.37
#2019-01-10|1158.80
#2019-01-11|1170.42
#2019-01-14|1168.39
#2019-01-15|1153.56
#2019-01-16|1158.29
#2019-01-17|1163.80
#2019-01-18|1175.50
#2019-01-21|1175.92
#2019-01-22|1180.00
#2019-01-23|1187.56
#2019-01-24|1184.54
#2019-01-25|1196.52
#2019-01-28|1191.48
#2019-01-29|1199.55
#2019-01-30|1201.80
#2019-01-31|1202.66
#2019-02-01|1200.72
#2019-02-04|1204.05
#2019-02-05|1192.97
#2019-02-06|1198.53
#2019-02-07|1182.44
#2019-02-08|1170.86
#2019-02-11|1171.52
#2019-02-12|1174.02
#2019-02-13|1182.37
#2019-02-14|1169.96
#2019-02-15|1178.56
#2019-02-18|1194.15
#2019-02-19|1201.76
#2019-02-20|1210.32
#2019-02-21|1213.60
#2019-02-22|1216.76
#2019-02-25|1212.00
#2019-02-26|1233.23
#2019-02-27|1240.74
#2019-02-28|1241.51
#2019-03-01|1252.12
#2019-03-04|1244.91
#2019-03-05|1241.83
#2019-03-06|1242.01
#2019-03-07|1228.49
#2019-03-08|1209.73
#2019-03-11|1217.04
#2019-03-12|1219.31
#2019-03-13|1239.06
#2019-03-14|1251.33
#2019-03-15|1266.40
#2019-03-18|1261.25
#2019-03-19|1271.89
#2019-03-20|1253.37
#2019-03-21|1236.70
#2019-03-22|1231.53
#2019-03-25|1216.48
#2019-03-26|1223.01
#2019-03-27|1223.55
#2019-03-28|1213.89
#2019-03-29|1219.85
#2019-04-01|1237.70
#2019-04-02|1229.94
#2019-04-03|1257.88
#2019-04-04|1246.72
#2019-04-05|1238.15
#2019-04-08|1240.96
#2019-04-09|1236.14
#2019-04-10|1240.50
#2019-04-11|1250.48
#2019-04-12|1260.89
#2019-04-15|1269.67
#2019-04-16|1269.41
#2019-04-17|1265.76
#2019-04-18|1258.82
#2019-04-19|1258.82
#2019-04-22|1255.72
#2019-04-23|1256.06
#2019-04-24|1266.52
#2019-04-25|1255.94
#2019-04-26|1260.94
#2019-04-29|1263.49
#2019-04-30|1271.93
#2019-05-01|1277.10
#2019-05-02|1264.63
#2019-05-03|1273.49
#2019-05-06|1270.87
#2019-05-07|1254.19
#2019-05-08|1251.18
#2019-05-09|1238.24
#2019-05-10|1244.66
#2019-05-13|1224.75
#2019-05-14|1233.45
#2019-05-15|1229.93
#2019-05-16|1231.34
#2019-05-17|1225.26
#2019-05-20|1215.98
#2019-05-21|1230.11
#2019-05-22|1210.46
#2019-05-23|1196.91
#2019-05-24|1204.74
#2019-05-27|1203.55
#2019-05-28|1208.61
#2019-05-29|1190.16
#2019-05-30|1196.31
#2019-05-31|1189.77
#2019-06-03|1182.39
#2019-06-04|1192.45
#2019-06-05|1202.12
#2019-06-06|1199.72
#2019-06-07|1211.54
#2019-06-10|1210.28
#2019-06-11|1213.93
#2019-06-12|1211.62
#2019-06-13|1203.30
#2019-06-14|1190.82
#2019-06-17|1186.43
#2019-06-18|1192.57
#2019-06-19|1196.25
#2019-06-20|1210.49
#2019-06-21|1207.01
#2019-06-24|1207.35
#2019-06-25|1204.07
#2019-06-26|1197.93
#2019-06-27|1202.19
#2019-06-28|1212.90
#2019-07-01|1212.29
#2019-07-02|1208.81
#2019-07-03|1214.56
#2019-07-04|1213.49
#2019-07-05|1198.27
#2019-07-08|1194.00
#2019-07-09|1183.15
#2019-07-10|1184.27
#2019-07-11|1189.79
#2019-07-12|1197.02
#2019-07-15|1193.71
#2019-07-16|1185.52
#2019-07-17|1184.75
#2019-07-18|1185.66
#2019-07-19|1191.09
#2019-07-22|1194.10
#2019-07-23|1192.56
#2019-07-24|1199.09
#2019-07-25|1197.48
#2019-07-26|1188.47
#2019-07-29|1173.48
#2019-07-30|1160.31
#2019-07-31|1163.53
#2019-08-01|1153.57
#2019-08-02|1129.18
#2019-08-05|1109.64
#2019-08-06|1110.51
#2019-08-07|1112.10
#2019-08-08|1119.87
#2019-08-09|1110.15
#2019-08-12|1097.28
#2019-08-13|1100.56
#2019-08-14|1086.93
#2019-08-15|1084.77
#2019-08-16|1097.94
#2019-08-19|1113.77
#2019-08-20|1108.88
#2019-08-21|1120.91
#2019-08-22|1131.95
#2019-08-23|1134.39
#2019-08-26|1129.59
#2019-08-27|1139.91
#2019-08-28|1126.55
#2019-08-29|1129.32
#2019-08-30|1131.86
#2019-09-02|1125.70
#2019-09-03|1127.52
#2019-09-04|1144.60
#2019-09-05|1161.19
#2019-09-06|1163.25
#2019-09-09|1162.92
#2019-09-10|1166.37
#2019-09-11|1180.32
#2019-09-12|1178.86
#2019-09-13|1205.12
#2019-09-16|1194.38
#2019-09-17|1197.53
#2019-09-18|1198.90
#2019-09-19|1201.63
#2019-09-20|1208.21
#2019-09-23|1192.89
#2019-09-24|1189.11
#2019-09-25|1170.33
#2019-09-26|1166.23
#2019-09-27|1173.49
#2019-09-30|1173.97
#2019-10-01|1160.79
#2019-10-02|1148.32
#2019-10-03|1147.88
#2019-10-04|1145.18
#2019-10-07|1144.55
#2019-10-08|1119.19
#2019-10-09|1115.23
#2019-10-10|1127.02
#2019-10-11|1214.73
#2019-10-14|1200.12
#2019-10-15|1233.17
#2019-10-16|1236.34
#2019-10-17|1243.94
#2019-10-18|1249.30
#2019-10-21|1265.77
#2019-10-22|1250.21
#2019-10-23|1249.83
#2019-10-24|1246.77
#2019-10-25|1241.18
#2019-10-28|1247.60
#2019-10-29|1247.49
#2019-10-30|1241.14
#2019-10-31|1241.66
#2019-11-01|1251.26
#2019-11-04|1252.75
#2019-11-05|1250.93
#2019-11-06|1247.14
#2019-11-07|1255.76
#2019-11-08|1249.31
#2019-11-11|1262.42
#2019-11-12|1261.04
#2019-11-13|1251.48
#2019-11-14|1251.00
#2019-11-15|1268.91
#2019-11-18|1276.48
#2019-11-19|1277.29
#2019-11-20|1271.67
#2019-11-21|1266.52
#2019-11-22|1264.19
#2019-11-25|1283.95
#2019-11-26|1287.82
#2019-11-27|1298.36
#2019-11-28|1307.89
#2019-11-29|1299.30
#2019-12-02|1288.65
#2019-12-03|1284.15
#2019-12-04|1306.94
#2019-12-05|1314.87
#2019-12-06|1323.65
#2019-12-09|1326.44
#2019-12-10|1321.07
#2019-12-11|1313.20
#2019-12-12|1313.46
#2019-12-13|1389.19
#2019-12-16|1416.06
#2019-12-17|1378.99
#2019-12-18|1374.30
#2019-12-19|1370.17
#2019-12-20|1374.75
#2019-12-23|1372.35
#2019-12-24|1385.66
#2019-12-25|1385.66
#2019-12-26|1389.53
#2019-12-27|1404.71
#2019-12-30|1399.36
#2019-12-31|1410.88
#2020-01-01|1410.88
#2020-01-02|1419.72
#2020-01-03|1399.14
#2020-01-06|1393.96
#2020-01-07|1392.18
#2020-01-08|1377.65
#2020-01-09|1371.93
#2020-01-10|1366.50
#2020-01-13|1366.32
#2020-01-14|1372.45
#2020-01-15|1371.40
#2020-01-16|1373.10
#2020-01-17|1379.17
#2020-01-20|1366.14
#2020-01-21|1368.27
#2020-01-22|1377.27
#2020-01-23|1364.20
#2020-01-24|1373.00
#2020-01-27|1344.13
#2020-01-28|1345.32
#2020-01-29|1349.66
#2020-01-30|1350.13
#2020-01-31|1348.77
#2020-02-03|1331.80
#2020-02-04|1352.52
#2020-02-05|1350.96
#2020-02-06|1345.86
#2020-02-07|1340.21
#2020-02-10|1337.29
#2020-02-11|1350.50
#2020-02-12|1364.02
#2020-02-13|1363.57
#2020-02-14|1364.78
#2020-02-17|1364.64
#2020-02-18|1357.31
#2020-02-19|1359.31
#2020-02-20|1354.94
#2020-02-21|1361.20
#2020-02-24|1313.57
#2020-02-25|1295.35
#2020-02-26|1273.07
#2020-02-27|1221.22
#2020-02-28|1184.50
#2020-03-02|1177.99
#2020-03-03|1207.26
#2020-03-04|1208.22
#2020-03-05|1189.01
#2020-03-06|1165.00
#2020-03-09|1093.95
#2020-03-10|1082.02
#2020-03-11|1066.63
#2020-03-12| 941.27
#2020-03-13| 924.53
#2020-03-16| 836.78
#2020-03-17| 791.86
#2020-03-18| 733.72
#2020-03-19| 712.29
#2020-03-20| 758.33
#2020-03-23| 716.96
#2020-03-24| 793.40
#2020-03-25| 830.99
#2020-03-26| 886.91
#2020-03-27| 868.52
#2020-03-30| 862.45
#2020-03-31| 886.34
#2020-04-01| 854.94
#2020-04-02| 844.69
#2020-04-03| 820.62
#2020-04-06| 854.77
#2020-04-07| 900.91
#2020-04-08| 928.64
#2020-04-09| 969.32
#2020-04-10| 969.32
#2020-04-13| 971.98
#2020-04-14| 966.94
#2020-04-15| 910.24
#2020-04-16| 909.72
#2020-04-17| 942.22
#2020-04-20| 940.51
#2020-04-21| 903.07
#2020-04-22| 916.91
#2020-04-23| 935.33
#2020-04-24| 926.19
#2020-04-27| 946.09
#2020-04-28| 968.07
#2020-04-29|1002.69
#2020-04-30| 994.93
#2020-05-01| 970.72
#2020-05-04| 951.18
#2020-05-05| 960.51
#2020-05-06| 949.70
#2020-05-07| 957.64
#2020-05-08| 970.40
#2020-05-11| 965.66
#2020-05-12| 955.62
#2020-05-13| 930.30
#2020-05-14| 899.18
#2020-05-15| 909.72
#2020-05-18| 946.26
#2020-05-19| 957.95
#2020-05-20| 962.52
#2020-05-21| 961.95
#2020-05-22| 964.46
#2020-05-25| 965.05
#2020-05-26|1004.50
#2020-05-27|1004.58
#2020-05-28|1029.49
#2020-05-29|1018.04
#2020-06-01|1040.36
#2020-06-02|1056.60
#2020-06-03|1088.55
#2020-06-04|1087.04
#2020-06-05|1123.97
#2020-06-08|1115.57
#2020-06-09|1093.13
#2020-06-10|1088.43
#2020-06-11|1037.90
#2020-06-12|1035.33
#2020-06-15|1038.15
#2020-06-16|1061.19
#2020-06-17|1063.85
#2020-06-18|1051.26
#2020-06-19|1053.91
#2020-06-22|1058.22
#2020-06-23|1069.09
#2020-06-24|1033.68
#2020-06-25|1027.02
#2020-06-26|1018.24
#2020-06-29|1017.44
#2020-06-30|1019.96
#2020-07-01|1028.48
#2020-07-02|1040.71
#2020-07-03|1038.72
#2020-07-06|1055.45
#2020-07-07|1051.13
#2020-07-08|1040.06
#2020-07-09|1028.29
#2020-07-10|1039.99
#2020-07-13|1046.48
#2020-07-14|1025.39
#2020-07-15|1047.41
#2020-07-16|1041.28
#2020-07-17|1040.77
#2020-07-20|1051.67
#2020-07-21|1068.01
#2020-07-22|1063.52
#2020-07-23|1063.49
#2020-07-24|1050.39
#2020-07-27|1055.83
#2020-07-28|1065.97
#2020-07-29|1066.05
#2020-07-30|1059.06
#2020-07-31|1064.55
#2020-08-03|1069.30
#2020-08-04|1079.31
#2020-08-05|1115.36
#2020-08-06|1107.17
#2020-08-07|1111.25
#2020-08-10|1118.71
#2020-08-11|1138.61
#2020-08-12|1143.52
#2020-08-13|1141.86
#2020-08-14|1129.13
#2020-08-17|1133.20
#2020-08-18|1132.76
#2020-08-19|1125.46
#2020-08-20|1116.11
#2020-08-21|1112.93
#2020-08-24|1118.55
#2020-08-25|1114.20
#2020-08-26|1133.66
#2020-08-27|1132.37
#2020-08-28|1148.43
#2020-08-31|1153.19
#2020-09-01|1146.98
#2020-09-02|1138.91
#2020-09-03|1120.77
#2020-09-04|1110.09
#2020-09-07|1130.06
#2020-09-08|1118.24
#2020-09-09|1113.65
#2020-09-10|1100.53
#2020-09-11|1092.63
#2020-09-14|1104.87
#2020-09-15|1109.77
#2020-09-16|1122.52
#2020-09-17|1115.75
#2020-09-18|1110.78
#2020-09-21|1049.53
#2020-09-22|1040.41
#2020-09-23|1053.02
#2020-09-24|1037.21
#2020-09-25|1052.36
#2020-09-28|1082.39
#2020-09-29|1070.35
#2020-09-30|1085.45
#2020-10-01|1086.32
#2020-10-02|1092.43
#2020-10-05|1106.57
#2020-10-06|1120.40
#2020-10-07|1111.61
#2020-10-08|1121.98
#2020-10-09|1138.15
#2020-10-12|1147.47
#2020-10-13|1122.82
#2020-10-14|1130.56
#2020-10-15|1109.01
#2020-10-16|1109.42
#2020-10-19|1120.44
#2020-10-20|1121.83
#2020-10-21|1130.68
#2020-10-22|1131.51
#2020-10-23|1144.45
#2020-10-26|1126.60
#2020-10-27|1113.58
#2020-10-28|1083.40
#2020-10-29|1070.23
#2020-10-30|1077.80
#2020-11-02|1071.24
#2020-11-03|1107.88
#2020-11-04|1119.65
#2020-11-05|1137.61
#2020-11-06|1138.27
#2020-11-09|1205.69
#2020-11-10|1234.56
#2020-11-11|1247.35
#2020-11-12|1237.10
#2020-11-13|1242.86
#2020-11-16|1270.71
#2020-11-17|1282.63
#2020-11-18|1301.81
#2020-11-19|1279.14
#2020-11-20|1288.04
#2020-11-23|1298.80
#2020-11-24|1320.22
#2020-11-25|1305.49
#2020-11-26|1288.47
#2020-11-27|1291.99
#2020-11-30|1282.03
#2020-12-01|1321.52
#2020-12-02|1319.41
#2020-12-03|1358.72
#2020-12-04|1361.08
#2020-12-07|1324.72
#2020-12-08|1325.59
#2020-12-09|1334.11
#2020-12-10|1307.49
#2020-12-11|1290.92
#2020-12-14|1310.71
#2020-12-15|1330.24
#2020-12-16|1356.95
#2020-12-17|1381.25
#2020-12-18|1360.10
#2020-12-21|1313.01
#2020-12-22|1330.08
#2020-12-23|1379.04
#2020-12-24|1399.49
#2020-12-25|1399.49
#2020-12-28|1390.50
#2020-12-29|1416.17
#2020-12-30|1416.29
#2020-12-31|1407.64
#2021-01-01|1407.64
#2021-01-04|1396.50
#2021-01-05|1413.88
#2021-01-06|1428.50
#2021-01-07|1430.02
#2021-01-08|1435.85
#2021-01-11|1403.88
#2021-01-12|1418.50
#2021-01-13|1414.24
#2021-01-14|1429.32
#2021-01-15|1407.02
#2021-01-18|1407.79
#2021-01-19|1410.23
#2021-01-20|1429.36
#2021-01-21|1435.77
#2021-01-22|1418.94
#2021-01-25|1395.30
#2021-01-26|1410.54
#2021-01-27|1395.42
#2021-01-28|1403.76
#2021-01-29|1397.16
#2021-02-01|1402.27
#2021-02-02|1417.18
#2021-02-03|1426.39
#2021-02-04|1430.79
#2021-02-05|1456.65
#2021-02-08|1461.50
#2021-02-09|1471.52
#2021-02-10|1469.53
#2021-02-11|1468.81
#2021-02-12|1471.99
#2021-02-15|1505.22
#2021-02-16|1505.97
#2021-02-17|1480.81
#2021-02-18|1473.76
#2021-02-19|1490.83
#2021-02-22|1496.64
#2021-02-23|1509.48
#2021-02-24|1526.08
#2021-02-25|1525.49
#2021-02-26|1491.42
#2021-03-01|1506.45
#2021-03-02|1504.02
#2021-03-03|1528.52
#2021-03-04|1521.05
#2021-03-05|1483.80
#2021-03-08|1499.47
#2021-03-09|1522.54
#2021-03-10|1519.95
#2021-03-11|1540.95
#2021-03-12|1530.88
#2021-03-15|1528.75
#2021-03-16|1548.08
#2021-03-17|1532.00
#2021-03-18|1536.74
#2021-03-19|1518.15
#2021-03-22|1517.31
#2021-03-23|1498.99
#2021-03-24|1501.45
#2021-03-25|1492.80
#2021-03-26|1518.55
#2021-03-29|1514.72
#2021-03-30|1516.42
#2021-03-31|1523.02
#2021-04-01|1544.44
#2021-04-02|1544.44
#2021-04-05|1552.54
#2021-04-06|1569.58
#2021-04-07|1572.92
#2021-04-08|1573.56
#2021-04-09|1573.22
#2021-04-12|1567.72
#2021-04-13|1577.27
#2021-04-14|1589.23
#2021-04-15|1597.07
#2021-04-16|1603.23
#2021-04-19|1624.18
#2021-04-20|1592.30
#2021-04-21|1589.48
#2021-04-22|1602.31
#2021-04-23|1601.81
#2021-04-26|1623.06
#2021-04-27|1616.35
#2021-04-28|1613.84
#2021-04-29|1616.09
#2021-04-30|1612.61
#2021-05-03|1622.19
#2021-05-04|1599.97
#2021-05-05|1607.28
#2021-05-06|1610.97
#2021-05-07|1643.02
#2021-05-10|1661.77
#2021-05-11|1624.42
#2021-05-12|1614.51
#2021-05-13|1600.60
#2021-05-14|1627.01
#2021-05-17|1619.92
#2021-05-18|1640.75
#2021-05-19|1626.04
#2021-05-20|1641.07
#2021-05-21|1641.79
#2021-05-24|1646.18
#2021-05-25|1636.75
#2021-05-26|1653.18
#2021-05-27|1661.20
#2021-05-28|1662.41
#2021-05-31|1666.64
#2021-06-01|1674.34
#2021-06-02|1678.14
#2021-06-03|1660.45
#2021-06-04|1671.01
#2021-06-07|1674.14
#2021-06-08|1668.85
#2021-06-09|1652.35
#2021-06-10|1642.41
#2021-06-11|1647.75
#2021-06-14|1648.07
#2021-06-15|1634.18
#2021-06-16|1637.23
#2021-06-17|1612.85
#2021-06-18|1575.24
#2021-06-21|1592.43
#2021-06-22|1607.57
#2021-06-23|1617.72
#2021-06-24|1597.59
#2021-06-25|1610.60
#2021-06-28|1599.06
#2021-06-29|1594.99
#2021-06-30|1579.59
#2021-07-01|1595.46
#2021-07-02|1603.40
#2021-07-05|1627.43
#2021-07-06|1616.39
#2021-07-07|1614.74
#2021-07-08|1589.51
#2021-07-09|1615.52
#2021-07-12|1621.33
#2021-07-13|1613.82
#2021-07-14|1601.71
#2021-07-15|1582.16
#2021-07-16|1570.55
#2021-07-19|1515.67
#2021-07-20|1518.49
#2021-07-21|1561.66
#2021-07-22|1584.77
#2021-07-23|1598.06
#2021-07-26|1613.79
#2021-07-27|1621.13
#2021-07-28|1627.97
#2021-07-29|1645.95
#2021-07-30|1630.17
#2021-08-02|1648.94
#2021-08-03|1653.87
#2021-08-04|1656.38
#2021-08-05|1674.02
#2021-08-06|1661.55
#2021-08-09|1660.20
#2021-08-10|1669.22
#2021-08-11|1686.48
#2021-08-12|1686.52
#2021-08-13|1690.47
#2021-08-16|1686.73
#2021-08-17|1667.71
#2021-08-18|1685.47
#2021-08-19|1657.64
#2021-08-20|1660.32
#2021-08-23|1673.66
#2021-08-24|1685.63
#2021-08-25|1694.85
#2021-08-26|1691.35
#2021-08-27|1703.31
#2021-08-30|1705.04
#2021-08-31|1709.40
#2021-09-01|1724.03
#2021-09-02|1725.19
#2021-09-03|1728.85
#2021-09-06|1727.30
#2021-09-07|1708.48
#2021-09-08|1681.52
#2021-09-09|1692.26
#2021-09-10|1686.65
#2021-09-13|1686.92
#2021-09-14|1678.58
#2021-09-15|1657.69
#2021-09-16|1663.91
#2021-09-17|1662.26
#2021-09-20|1633.00
#2021-09-21|1644.35
#2021-09-22|1661.62
#2021-09-23|1678.64
#2021-09-24|1658.00
#2021-09-27|1668.90
#2021-09-28|1617.71
#2021-09-29|1603.78
#2021-09-30|1601.28
#2021-10-01|1600.99
#2021-10-04|1587.91
#2021-10-05|1596.21
#2021-10-06|1562.28
#2021-10-07|1578.18
#2021-10-08|1583.96
#2021-10-11|1577.83
#2021-10-12|1574.13
#2021-10-13|1590.24
#2021-10-14|1610.49
#2021-10-15|1631.32
#2021-10-18|1627.83
#2021-10-19|1644.05
#2021-10-20|1639.55
#2021-10-21|1636.11
#2021-10-22|1626.18
#2021-10-25|1626.70
#2021-10-26|1641.08
#2021-10-27|1628.08
#2021-10-28|1637.28
#2021-10-29|1618.44
#2021-11-01|1622.65
#2021-11-02|1608.33
#2021-11-03|1612.64
#2021-11-04|1612.17
#2021-11-05|1619.28
#2021-11-08|1623.25
#2021-11-09|1610.63
#2021-11-10|1607.16
#2021-11-11|1603.31
#2021-11-12|1601.83
#2021-11-15|1610.01
#2021-11-16|1599.68
#2021-11-17|1601.33
#2021-11-18|1607.03
#2021-11-19|1596.52
#2021-11-22|1811.40
#2021-11-23|1567.69
#2021-11-24|1558.72
#2021-11-25|1565.14
#2021-11-26|1516.34
#2021-11-29|1524.81
#2021-11-30|1500.89
#2021-12-01|1537.31
#2021-12-02|1523.18
#2021-12-03|1507.67
#2021-12-06|1525.07
#2021-12-07|1550.26
#2021-12-08|1547.05
#2021-12-09|1537.39
#2021-12-10|1524.93
#2021-12-13|1500.48
#2021-12-14|1496.46
#2021-12-15|1486.02
#2021-12-16|1509.37
#2021-12-17|1512.38
#2021-12-20|1492.82
#2021-12-21|1516.79
#2021-12-22|1549.05
#2021-12-23|1568.08
#2021-12-24|1569.59
#2021-12-27|1570.31
#2021-12-28|1571.15
#2021-12-29|1597.70
#2021-12-30|1599.54
#2021-12-31|1604.87
#2022-01-03|1593.50
#2022-01-04|1625.03
#2022-01-05|1621.54
#2022-01-06|1595.06
#2022-01-07|1597.33
#2022-01-10|1577.41
#2022-01-11|1584.79
#2022-01-12|1593.49
#2022-01-13|1595.18
#2022-01-14|1576.38
#2022-01-17|1581.95
#2022-01-18|1560.76
#2022-01-19|1563.01
#2022-01-20|1569.29
#2022-01-21|1526.36
#2022-01-24|1460.28
#2022-01-25|1475.30
#2022-01-26|1491.86
#2022-01-27|1477.12
#2022-01-28|1462.61
#2022-01-31|1478.01
#2022-02-01|1501.99
#2022-02-02|1516.65
#2022-02-03|1504.25
#2022-02-04|1479.35
#2022-02-07|1481.09
#2022-02-08|1482.04
#2022-02-09|1508.45
#2022-02-10|1517.19
#2022-02-11|1507.05
#2022-02-14|1467.05
#2022-02-15|1482.28
#2022-02-16|1487.53
#2022-02-17|1472.08
#2022-02-18|1455.93
#2022-02-21|1440.05
#2022-02-22|1431.91
#2022-02-23|1419.80
#2022-02-24|1347.99
#2022-02-25|1403.16
#2022-02-28|1418.60
#2022-03-01|1371.24
#2022-03-02|1380.82
#2022-03-03|1336.31
#2022-03-04|1277.52
#2022-03-07|1254.13
#2022-03-08|1262.21
#2022-03-09|1318.87
#2022-03-10|1309.62
#2022-03-11|1322.81
#2022-03-14|1340.15
#2022-03-15|1323.05
#2022-03-16|1366.05
#2022-03-17|1385.95
#2022-03-18|1396.98
#2022-03-21|1390.56
#2022-03-22|1405.57
#2022-03-23|1390.74
#2022-03-24|1383.66
#2022-03-25|1387.11
#2022-03-28|1380.44
#2022-03-29|1415.03
#2022-03-30|1402.14
#2022-03-31|1393.63
#2022-04-01|1391.88
#2022-04-04|1403.48
#2022-04-05|1408.69
#2022-04-06|1386.58
#2022-04-07|1382.53
#2022-04-08|1387.40
#2022-04-11|1388.06
#2022-04-12|1382.21
#2022-04-13|1378.64
#2022-04-14|1384.44
#2022-04-15|1384.44
#2022-04-18|1381.58
#2022-04-19|1369.33
#2022-04-20|1381.21
#2022-04-21|1385.16
#2022-04-22|1350.23
#2022-04-25|1320.09
#2022-04-26|1300.37
#2022-04-27|1281.79
#2022-04-28|1284.96
#2022-04-29|1301.06
#2022-05-02|1297.53
#2022-05-03|1288.08
#2022-05-04|1265.64
#2022-05-05|1242.30
#2022-05-06|1219.84
#2022-05-09|1180.78
#2022-05-10|1184.71
#2022-05-11|1204.26
#2022-05-12|1184.33
#2022-05-13|1211.65
#2022-05-16|1214.98
#2022-05-17|1246.18
#2022-05-18|1230.71
#2022-05-19|1224.81
#2022-05-20|1235.56
#2022-05-23|1265.19
#2022-05-24|1245.11
#2022-05-25|1251.21
#2022-05-26|1275.72
#2022-05-27|1286.87
#2022-05-30|1299.71
#2022-05-31|1287.44
#2022-06-01|1268.49
#2022-06-02|1273.42
#2022-06-03|1271.05
#2022-06-06|1291.60
#2022-06-07|1287.33
#2022-06-08|1279.00
#2022-06-09|1260.39
#2022-06-10|1212.27
#2022-06-13|1157.45
#2022-06-14|1136.27
#2022-06-15|1159.06
#2022-06-16|1140.38
#2022-06-17|1145.77
#2022-06-20|1154.88
#2022-06-21|1154.67
#2022-06-22|1154.34
#2022-06-23|1138.42
#2022-06-24|1164.96
#2022-06-27|1177.52
#2022-06-28|1170.33
#2022-06-29|1142.16
#2022-06-30|1119.83
#2022-07-01|1104.98
#2022-07-04|1111.03
#2022-07-05|1075.69
#2022-07-06|1092.28
#2022-07-07|1115.89
#2022-07-08|1123.19
#2022-07-11|1107.28
#2022-07-12|1108.04
#2022-07-13|1106.14
#2022-07-14|1075.96
#2022-07-15|1101.80
#2022-07-18|1134.09
#2022-07-19|1149.86
#2022-07-20|1153.49
#2022-07-21|1165.97
#2022-07-22|1182.15
#2022-07-25|1180.81
#2022-07-26|1167.16
#2022-07-27|1169.31
#2022-07-28|1193.86
#2022-07-29|1216.13
#2022-08-01|1223.77
#2022-08-02|1202.86
#2022-08-03|1204.01
#2022-08-04|1210.26
#2022-08-05|1194.25
#2022-08-08|1202.90
#2022-08-09|1188.61
#2022-08-10|1230.36
#2022-08-11|1224.22
#2022-08-12|1220.34
#2022-08-15|1215.65
#2022-08-16|1215.38
#2022-08-17|1194.83
#2022-08-18|1194.65
#2022-08-19|1160.27
#2022-08-22|1136.22
#2022-08-23|1129.60
#2022-08-24|1125.03
#2022-08-25|1121.64
#2022-08-26|1112.58
#2022-08-29|1103.49
#2022-08-30|1095.22
#2022-08-31|1091.24
#2022-09-01|1046.76
#2022-09-02|1070.28
#2022-09-05|1054.10
#2022-09-06|1068.78
#2022-09-07|1063.21
#2022-09-08|1067.41
#2022-09-09|1093.69
#2022-09-12|1121.16
#2022-09-13|1086.45
#2022-09-14|1072.42
#2022-09-15|1063.20
#2022-09-16|1054.25
#2022-09-19|1051.91
#2022-09-20|1030.91
#2022-09-21|1034.35
#2022-09-22|1005.86
#2022-09-23| 951.93
#2022-09-26| 929.03
#2022-09-27| 908.17
#2022-09-28| 907.17
#2022-09-29| 899.15
#2022-09-30| 931.42
#2022-10-03| 950.70
#2022-10-04| 988.45
#2022-10-05| 959.43
#2022-10-06| 958.45
#2022-10-07| 937.96
#2022-10-10| 919.43
#2022-10-11| 912.52
#2022-10-12| 893.30
#2022-10-13| 924.64
#2022-10-14| 932.35
#2022-10-17| 974.30
#2022-10-18| 967.08
#2022-10-19| 944.98
#2022-10-20| 954.97
#2022-10-21| 931.82
#2022-10-24| 954.32
#2022-10-25| 996.11
#2022-10-26|1025.98
#2022-10-27|1025.30
#2022-10-28|1014.18
#2022-10-31|1005.48
#2022-11-01|1020.08
#2022-11-02|1019.64
#2022-11-03| 987.76
#2022-11-04|1013.58
#2022-11-07|1045.45
#2022-11-08|1063.34
#2022-11-09|1041.71
#2022-11-10|1111.69
#2022-11-11|1135.79
#2022-11-14|1132.46
#2022-11-15|1137.88
#2022-11-16|1115.21
#2022-11-17|1104.43
#2022-11-18|1130.16
#2022-11-21|1122.81
#2022-11-22|1132.55
#2022-11-23|1157.20
#2022-11-24|1170.98
#2022-11-25|1167.73
#2022-11-28|1148.80
#2022-11-29|1135.67
#2022-11-30|1124.12
#2022-12-01|1172.18
#2022-12-02|1169.52
#2022-12-05|1164.91
#2022-12-06|1150.70
#2022-12-07|1137.37
#2022-12-08|1132.08
#2022-12-09|1145.16
#2022-12-12|1134.22
#2022-12-13|1164.56
#2022-12-14|1162.88
#2022-12-15|1137.67
#2022-12-16|1112.57
#2022-12-19|1114.00
#2022-12-20|1109.20
#2022-12-21|1126.95
#2022-12-22|1111.29
#2022-12-23|1120.64
#2022-12-26|1120.64
#2022-12-27|1117.03
#2022-12-28|1121.68
#2022-12-29|1130.16
#2022-12-30|1116.47
#2023-01-02|1116.74
#2023-01-03|1131.98
#2023-01-04|1153.26
#2023-01-05|1145.80
#2023-01-06|1164.71
#2023-01-09|1178.36
#2023-01-10|1166.67
#2023-01-11|1171.13
#2023-01-12|1195.34
#2023-01-13|1206.08
#2023-01-16|1210.97
#2023-01-17|1207.88
#2023-01-18|1218.10
#2023-01-19|1198.50
#2023-01-20|1209.72
#2023-01-23|1213.62
#2023-01-24|1212.40
#2023-01-25|1212.57
#2023-01-26|1218.80
#2023-01-27|1226.56
#2023-01-30|1227.48
#2023-01-31|1215.64
#2023-02-01|1220.08
#2023-02-02|1260.91
#2023-02-03|1240.04
#2023-02-06|1219.84
#2023-02-07|1206.51
#2023-02-08|1221.69
#2023-02-09|1228.99
#2023-02-10|1202.39
#2023-02-13|1214.42
#2023-02-14|1211.52
#2023-02-15|1205.28
#2023-02-16|1205.66
#2023-02-17|1202.70
#2023-02-20|1205.33
#2023-02-21|1202.63
#2023-02-22|1184.80
#2023-02-23|1189.54
#2023-02-24|1176.70
#2023-02-27|1200.33
#2023-02-28|1210.85
#2023-03-01|1201.22
#2023-03-02|1193.03
#2023-03-03|1200.63
#2023-03-06|1209.86
#2023-03-07|1187.51
#2023-03-08|1180.14
#2023-03-09|1177.69
#2023-03-10|1176.08
#2023-03-13|1145.07
#2023-03-14|1163.05
#2023-03-15|1115.54
#2023-03-16|1132.40
#2023-03-17|1113.29
#2023-03-20|1126.16
#2023-03-21|1138.46
#2023-03-22|1139.91
#2023-03-23|1150.66
#2023-03-24|1125.17
#2023-03-27|1130.79
#2023-03-28|1129.13
#2023-03-29|1144.54
#2023-03-30|1169.88
#2023-03-31|1170.43
#2023-04-03|1171.18
#2023-04-04|1177.13
#2023-04-05|1153.58
#2023-04-06|1167.07
#2023-04-07|1167.07
#2023-04-10|1159.97
#2023-04-11|1178.46
#2023-04-12|1184.21
#2023-04-13|1194.84
#2023-04-14|1203.12
#2023-04-17|1202.23
#2023-04-18|1207.81
#2023-04-19|1203.35
#2023-04-20|1200.25
#2023-04-21|1203.33
#2023-04-24|1207.78
#2023-04-25|1197.16
#2023-04-26|1206.60
#2023-04-27|1208.80
#2023-04-28|1232.33
#2023-05-01|1227.30
#2023-05-02|1215.52
#2023-05-03|1222.46
#2023-05-04|1216.81
#2023-05-05|1233.77
#2023-05-08|1235.11
#2023-05-09|1222.54
#2023-05-10|1222.82
#2023-05-11|1212.08
#2023-05-12|1203.89
#2023-05-15|1210.32
#2023-05-16|1208.75
#2023-05-17|1224.13
#2023-05-18|1220.70
#2023-05-19|1222.03
#2023-05-22|1216.78
#2023-05-23|1215.59
#2023-05-24|1190.44
#2023-05-25|1180.80
#2023-05-26|1176.37
#2023-05-29|1178.32
#2023-05-30|1185.43
#2023-05-31|1179.86
#2023-06-01|1199.93
#2023-06-02|1218.44
#2023-06-05|1207.88
#2023-06-06|1213.26
#2023-06-07|1214.98
#2023-06-08|1220.73
#2023-06-09|1220.95
#2023-06-12|1218.79
#2023-06-13|1227.08
#2023-06-14|1234.81
#2023-06-15|1232.49
#2023-06-16|1240.76
#2023-06-19|1230.03
#2023-06-20|1216.94
#2023-06-21|1205.55
#2023-06-22|1190.26
#2023-06-23|1168.46
#2023-06-26|1166.24
#2023-06-27|1171.04
#2023-06-28|1177.59
#2023-06-29|1168.26
#2023-06-30|1186.54
#2023-07-03|1191.42
#2023-07-04|1198.21
#2023-07-05|1185.83
#2023-07-06|1154.21
#2023-07-07|1170.81
#2023-07-10|1171.95
#2023-07-11|1187.54
#2023-07-12|1226.97
#2023-07-13|1242.66
#2023-07-14|1238.99
#2023-07-17|1225.36
#2023-07-18|1241.77
#2023-07-19|1267.84
#2023-07-20|1263.86
#2023-07-21|1256.51
#2023-07-24|1250.02
#2023-07-25|1256.39
#2023-07-26|1265.74
#2023-07-27|1262.94
#2023-07-28|1252.78
#2023-07-31|1254.03
#2023-08-01|1237.98
#2023-08-02|1215.85
#2023-08-03|1218.81
#2023-08-04|1231.31
#2023-08-07|1227.35
#2023-08-08|1220.09
#2023-08-09|1228.90
#2023-08-10|1233.55
#2023-08-11|1219.94
#2023-08-14|1211.83
#2023-08-15|1214.76
#2023-08-16|1210.87
#2023-08-17|1196.35
#2023-08-18|1176.63
#2023-08-21|1162.33
#2023-08-22|1171.76
#2023-08-23|1179.48
#2023-08-24|1173.54
#2023-08-25|1159.50
#2023-08-28|1161.44
#2023-08-29|1185.43
#2023-08-30|1203.91
#2023-08-31|1200.35
#2023-09-01|1191.69
#2023-09-04|1189.36
#2023-09-05|1180.27
#2023-09-06|1169.44
#2023-09-07|1164.28
#2023-09-08|1173.27
#2023-09-11|1180.30
#2023-09-12|1174.18
#2023-09-13|1179.32
#2023-09-14|1190.76
#2023-09-15|1184.11
#2023-09-18|1158.29
#2023-09-19|1159.46
#2023-09-20|1179.64
#2023-09-21|1164.11
#2023-09-22|1160.13
#2023-09-25|1141.50
#2023-09-26|1132.93
#2023-09-27|1121.80
#2023-09-28|1120.79
#2023-09-29|1134.93
#2023-10-02|1106.65
#2023-10-03|1081.24
#2023-10-04|1073.23
#2023-10-05|1085.18
#2023-10-06|1097.65
#2023-10-09|1086.45
#2023-10-10|1118.54
#2023-10-11|1116.13
#2023-10-12|1100.65
#2023-10-13|1070.04
#2023-10-16|1079.18
#2023-10-17|1089.54
#2023-10-18|1066.69
#2023-10-19|1054.44
#2023-10-20|1046.35
#2023-10-23|1055.25
#2023-10-24|1046.55
#2023-10-25|1034.24
#2023-10-26|1028.38
#2023-10-27|1037.19
#2023-10-30|1047.94
#2023-10-31|1053.12
#2023-11-01|1060.50
#2023-11-02|1097.73
#2023-11-03|1131.32
#2023-11-06|1114.85
#2023-11-07|1110.04
#2023-11-08|1112.94
#2023-11-09|1126.09
#2023-11-10|1104.54
#2023-11-13|1111.52
#2023-11-14|1170.88
#2023-11-15|1175.46
#2023-11-16|1151.93
#2023-11-17|1169.67
#2023-11-20|1178.19
#2023-11-21|1163.44
#2023-11-22|1164.77
#2023-11-23|1173.32
#2023-11-24|1179.82
#2023-11-27|1178.08
#2023-11-28|1179.27
#2023-11-29|1186.74
#2023-11-30|1165.04
#2023-12-01|1177.07
#2023-12-04|1170.10
#2023-12-05|1178.59
#2023-12-06|1187.30
#2023-12-07|1183.97
#2023-12-08|1186.42
#2023-12-11|1191.03
#2023-12-12|1185.06
#2023-12-13|1184.44
#2023-12-14|1247.24
#2023-12-15|1235.92
#2023-12-18|1233.65
#2023-12-19|1251.40
#2023-12-20|1265.80
#2023-12-21|1259.95
#2023-12-22|1270.88
#2023-12-25|1270.88
#2023-12-26|1269.80
#2023-12-27|1285.36
#2023-12-28|1280.17
#2023-12-29|1274.33
#2024-01-01|1274.33
#2024-01-02|1250.26
#2024-01-03|1236.62
#2024-01-04|1249.95
#2024-01-05|1243.20
#2024-01-08|1258.87
#2024-01-09|1241.02
#2024-01-10|1242.46
#2024-01-11|1225.48
#2024-01-12|1240.44
#2024-01-15|1235.77
#2024-01-16|1228.60
#2024-01-17|1206.01
#2024-01-18|1213.41
#2024-01-19|1209.46
#2024-01-22|1228.33
#2024-01-23|1217.93
#2024-01-24|1240.84
#2024-01-25|1237.08
#2024-01-26|1249.20
#2024-01-29|1242.99
#2024-01-30|1244.98
#2024-01-31|1253.06
#2024-02-01|1234.86
#2024-02-02|1233.17
#2024-02-05|1206.82
#2024-02-06|1223.45
#2024-02-07|1223.07
#2024-02-08|1219.45
#2024-02-09|1218.22
#2024-02-12|1228.46
#2024-02-13|1207.97
#2024-02-14|1209.84
#2024-02-15|1220.84
#2024-02-16|1227.18
#2024-02-19|1229.69
#2024-02-20|1229.18
#2024-02-21|1223.70
#2024-02-22|1234.57
#2024-02-23|1235.11
#2024-02-26|1230.46
#2024-02-27|1232.84
#2024-02-28|1217.13
#2024-02-29|1220.21
#2024-03-01|1241.41
#2024-03-04|1236.01
#2024-03-05|1239.91
#2024-03-06|1253.49
#2024-03-07|1268.08
#2024-03-08|1277.37
#2024-03-11|1267.09
#2024-03-12|1266.98
#2024-03-13|1265.33
#2024-03-14|1256.69
#2024-03-15|1257.14
#2024-03-18|1255.38
#2024-03-19|1251.00
#2024-03-20|1254.90
#2024-03-21|1267.35
#2024-03-22|1258.65
#2024-03-25|1256.18
#2024-03-26|1267.04
#2024-03-27|1275.06
#2024-03-28|1281.73
#2024-03-29|1281.73
#2024-04-01|1274.63
#2024-04-02|1263.23
#2024-04-03|1271.78
#2024-04-04|1283.99
#2024-04-05|1267.32
#2024-04-08|1280.71
#2024-04-09|1277.29
#2024-04-10|1268.49
#2024-04-11|1265.60
#2024-04-12|1248.84
#2024-04-15|1247.63
#2024-04-16|1221.14
#2024-04-17|1224.27
#2024-04-18|1231.44
#2024-04-19|1224.05
#2024-04-22|1226.76
#2024-04-23|1248.12
#2024-04-24|1240.73
#2024-04-25|1239.72
#2024-04-26|1251.36
#2024-04-29|1279.83
#2024-04-30|1269.90
#2024-05-01|1265.05
#2024-05-02|1270.75
#2024-05-03|1284.38
#2024-05-06|1287.81
#2024-05-07|1298.55
#2024-05-08|1302.30
#2024-05-09|1306.88
#2024-05-10|1316.73
#2024-05-13|1317.52
#2024-05-14|1326.63
#2024-05-15|1343.43
#2024-05-16|1348.14
#2024-05-17|1349.49
#2024-05-20|1360.39
#2024-05-21|1357.28
#2024-05-22|1353.85
#2024-05-23|1349.93
#2024-05-24|1362.05
#2024-05-27|1366.35
#2024-05-28|1360.87
#2024-05-29|1335.61
#2024-05-30|1354.49
#2024-05-31|1357.39
#2024-06-03|1373.45
#2024-06-04|1362.42
#2024-06-05|1355.72
#2024-06-06|1358.14
#2024-06-07|1340.03
#2024-06-10|1333.45
#2024-06-11|1318.84
#2024-06-12|1350.05
#2024-06-13|1317.47
#2024-06-14|1297.86
#2024-06-17|1303.71
#2024-06-18|1321.60
#2024-06-19|1322.63
#2024-06-20|1327.11
#2024-06-21|1315.77
#2024-06-24|1332.88
#2024-06-25|1316.51
#2024-06-26|1307.37
#2024-06-27|1316.41
#2024-06-28|1311.05
#2024-07-01|1308.63
#2024-07-02|1308.29
#2024-07-03|1339.56
#2024-07-04|1343.67
#2024-07-05|1357.80
#2024-07-08|1362.84
#2024-07-09|1344.35
#2024-07-10|1366.79
#2024-07-11|1396.46
#2024-07-12|1405.54
#2024-07-15|1404.15
#2024-07-16|1404.29
#2024-07-17|1405.57
#2024-07-18|1408.74
#2024-07-19|1390.84
#2024-07-22|1393.09
#2024-07-23|1388.29
#2024-07-24|1385.51
#2024-07-25|1377.27
#2024-07-26|1403.42
#2024-07-29|1393.77
#2024-07-30|1403.84
#2024-07-31|1416.02
#2024-08-01|1396.55
#2024-08-02|1362.25
#2024-08-05|1320.88
#2024-08-06|1319.19
#2024-08-07|1334.23
#2024-08-08|1331.20
#2024-08-09|1344.45
#2024-08-12|1351.97
#2024-08-13|1360.59
#2024-08-14|1377.78
#2024-08-15|1386.91
#2024-08-16|1388.67
#2024-08-19|1407.16
#2024-08-20|1401.82
#2024-08-21|1417.67
#2024-08-22|1418.83
#2024-08-23|1436.90
#2024-08-26|1438.45
#2024-08-27|1440.57
#2024-08-28|1431.41
#2024-08-29|1423.50
#2024-08-30|1427.01
#2024-09-02|1421.14
#2024-09-03|1402.61
#2024-09-04|1407.71
#2024-09-05|1407.24
#2024-09-06|1388.45
#2024-09-09|1387.44
#2024-09-10|1388.35
#2024-09-11|1375.94
#2024-09-12|1394.43
#2024-09-13|1417.25
#2024-09-16|1424.19
#2024-09-17|1429.31
#2024-09-18|1424.71
#2024-09-19|1451.96
#2024-09-20|1429.96
#2024-09-23|1438.33
#2024-09-24|1436.11
#2024-09-25|1434.26
#2024-09-26|1456.82
#2024-09-27|1471.48
#2024-09-30|1450.05
#2024-10-01|1428.77
#2024-10-02|1413.47
#2024-10-03|1394.21
#2024-10-04|1406.62
#2024-10-07|1394.84
#2024-10-08|1378.70
#2024-10-09|1390.27
#2024-10-10|1379.71
#2024-10-11|1387.01
#2024-10-14|1386.83
#2024-10-15|1396.05
#2024-10-16|1403.29
#2024-10-17|1410.46
#2024-10-18|1412.86
#2024-10-21|1391.61
#2024-10-22|1393.35
#2024-10-23|1378.85
#2024-10-24|1373.74
#2024-10-25|1374.12
#2024-10-28|1376.18
#2024-10-29|1364.40
#2024-10-30|1373.58
#2024-10-31|1331.09
#2024-11-01|1349.23
#2024-11-04|1346.66
#2024-11-05|1346.14
#2024-11-06|1333.79
#2024-11-07|1354.59
#2024-11-08|1338.09
#2024-11-11|1341.82
#2024-11-12|1312.49
#2024-11-13|1301.22
#2024-11-14|1311.98
#2024-11-15|1302.83
#2024-11-18|1298.52
#2024-11-19|1303.22
#2024-11-20|1286.61
#2024-11-21|1290.33
#2024-11-22|1301.28
#2024-11-25|1315.52
#2024-11-26|1304.57
#2024-11-27|1320.39
#2024-11-28|1330.53
#2024-11-29|1335.11
#2024-12-02|1323.79
#2024-12-03|1335.77
#2024-12-04|1350.01
#2024-12-05|1353.05
#2024-12-06|1354.69
#2024-12-09|1362.00
#2024-12-10|1350.98
#2024-12-11|1353.79
#2024-12-12|1343.92
#2024-12-13|1331.37
#2024-12-16|1330.78
#2024-12-17|1315.25
#2024-12-18|1314.43
#2024-12-19|1284.71
#2024-12-20|1286.35
#2024-12-23|1282.30
#2024-12-24|1292.51
#2024-12-25|1292.51
#2024-12-26|1289.50
#2024-12-27|1291.04
#2024-12-30|1277.61
#2024-12-31|1292.48
#2025-01-01|1292.48
#2025-01-02|1277.94
#2025-01-03|1274.70
#2025-01-06|1288.77
#2025-01-07|1274.79
#2025-01-08|1233.02
#2025-01-09|1231.59
#2025-01-10|1206.61
#2025-01-13|1193.87
#2025-01-14|1198.27
#2025-01-15|1240.25
#2025-01-16|1250.98
#2025-01-17|1257.32
#2025-01-20|1262.65
#2025-01-21|1271.85
#2025-01-22|1271.67
#2025-01-23|1269.93
#2025-01-24|1283.58
#2025-01-27|1280.66
#2025-01-28|1290.53
#2025-01-29|1288.11
#2025-01-30|1312.69
#2025-01-31|1315.47
#2025-02-03|1296.67
#2025-02-04|1301.75
#2025-02-05|1314.67
#2025-02-06|1316.27
#2025-02-07|1304.96
#2025-02-10|1313.86
#2025-02-11|1308.66
#2025-02-12|1311.97
#2025-02-13|1325.24
#2025-02-14|1335.34
#2025-02-17|1335.26
#2025-02-18|1332.65
#2025-02-19|1313.12
#2025-02-20|1310.96
#2025-02-21|1311.99
#2025-02-24|1301.96
#2025-02-25|1303.60
#2025-02-26|1319.14
#2025-02-27|1299.08
#2025-02-28|1292.38
#2025-03-03|1308.26
#2025-03-04|1280.93
#2025-03-05|1311.17
#2025-03-06|1319.03
#2025-03-07|1320.49
#2025-03-10|1300.86
#2025-03-11|1298.99
#2025-03-12|1308.67
#2025-03-13|1292.98
#2025-03-14|1310.96
#2025-03-17|1322.75
#2025-03-18|1329.90
#2025-03-19|1328.34
#2025-03-20|1327.04
#2025-03-21|1308.65
#2025-03-24|1309.98
#2025-03-25|1316.05
#2025-03-26|1310.89
#2025-03-27|1309.50
#2025-03-28|1306.16
#2025-03-31|1275.44
#2025-04-01|1285.95
#2025-04-02|1290.03
#2025-04-03|1268.91
#2025-04-04|1206.98
#2025-04-07|1149.36
#2025-04-08|1187.25
#2025-04-09|1155.57
#2025-04-10|1218.14
#2025-04-11|1231.86
#2025-04-14|1275.22
#2025-04-15|1303.86
#2025-04-16|1307.74
#2025-04-17|1306.45
#2025-04-18|1306.45
#2025-04-21|1322.01
#2025-04-22|1321.98
#2025-04-23|1325.39
#2025-04-24|1328.85
#2025-04-25|1333.44
#2025-04-28|1351.49
#2025-04-29|1360.91
#2025-04-30|1365.54
#2025-05-01|1378.04
#2025-05-02|1388.73
#2025-05-05|1387.24
#2025-05-06|1403.86
#2025-05-07|1402.16
#2025-05-08|1405.04
#2025-05-09|1408.46
#2025-05-12|1400.66
#2025-05-13|1415.30
#2025-05-14|1426.07
#2025-05-15|1429.21
#2025-05-16|1433.77
#2025-05-19|1445.43
#2025-05-20|1458.15
#2025-05-21|1456.11
#2025-05-22|1447.50
#2025-05-23|1449.74
#2025-05-26|1457.06
#2025-05-27|1468.79
#2025-05-28|1463.31
#2025-05-29|1469.02
#2025-05-30|1474.72
#2025-06-02|1485.90
#2025-06-03|1480.45
#2025-06-04|1491.97
#2025-06-05|1491.56
#2025-06-06|1487.95
#2025-06-09|1501.10
#2025-06-10|1506.93
#2025-06-11|1511.50
#2025-06-12|1514.55
#2025-06-13|1497.39
#2025-06-16|1508.57
#2025-06-17|1494.55
#2025-06-18|1490.95
#2025-06-19|1472.11
#2025-06-20|1479.64
#2025-06-23|1604.18
#2025-06-24|1636.67
#2025-06-25|1630.89
#2025-06-26|1671.48
#2025-06-27|1672.04
#2025-06-30|1662.79
#2025-07-01|1672.22
#2025-07-02|1626.99
#2025-07-03|1655.40
#2025-07-04|1642.51
#2025-07-07|1639.38
#2025-07-08|1630.74
#2025-07-09|1632.58
#2025-07-10|1636.90
#2025-07-11|1622.60
#2025-07-14|1624.00
#2025-07-15|1609.68
#2025-07-16|1602.26
#2025-07-17|1613.94
#2025-07-18|1627.82
#2025-07-21|1642.48
#2025-07-22|1638.74
#2025-07-23|1650.46
#2025-07-24|1658.35
#2025-07-25|1640.65
#2025-07-28|1625.61
#2025-07-29|1602.21
#2025-07-30|1591.97
#2025-07-31|1592.16
#2025-08-01|1577.83
#2025-08-04|1593.29
#2025-08-05|1597.72
#2025-08-06|1609.51
#2025-08-07|1614.25
#2025-08-08|1618.58
#2025-08-11|1607.35
#2025-08-12|1615.78
#2025-08-13|1621.88
#2025-08-14|1618.32
#2025-08-15|1614.90
#2025-08-18|1609.57
#2025-08-19|1614.38
#2025-08-20|1618.15
#2025-08-21|1608.91
#2025-08-22|1638.74
#2025-08-25|1636.17
#2025-08-26|1617.42
#2025-08-27|1611.53
#2025-08-28|1610.60
#2025-08-29|1598.66
#2025-09-01|1607.14
#2025-09-02|1552.75
#2025-09-03|1569.74
#2025-09-04|1577.11
#2025-09-05|1599.63
#2025-09-08|1608.94
#2025-09-09|1601.22
#2025-09-10|1593.15
#2025-09-11|1605.94
#2025-09-12|1601.64
#2025-09-15|1611.09
#2025-09-16|1608.98
#2025-09-17|1618.87
#2025-09-18|1613.82
#2025-09-19|1600.33
#2025-09-22|1603.37
#2025-09-23|1620.98
#2025-09-24|1612.05
#2025-09-25|1586.82
#2025-09-26|1605.87
#2025-09-29|1622.17
#2025-09-30|1641.58
#2025-10-01|1652.33
#2025-10-02|1643.33
#2025-10-03|1663.71
#2025-10-06|1652.80
#2025-10-07|1638.58
#2025-10-08|1639.93
#2025-10-09|1625.18
#2025-10-10|1604.14
#2025-10-13|1629.24
#2025-10-14|1623.62
#2025-10-15|1627.93
#2025-10-16|1636.39
#2025-10-17|1612.86
#2025-10-20|1620.14
#2025-10-21|1618.79
#2025-10-22|1645.87
#2025-10-23|1653.66
#2025-10-24|1662.13
#2025-10-27|1659.87
#2025-10-28|1650.31
#2025-10-29|1641.43
#2025-10-30|1618.12
#2025-10-31|1605.37
#2025-11-03|1599.87
#2025-11-04|1576.13
#2025-11-05|1583.36
#2025-11-06|1576.19
#2025-11-07|1574.82
#2025-11-10|1589.60
#2025-11-11|1606.12
#2025-11-12|1599.49
#2025-11-13|1605.14
#2025-11-14|1579.42
#2025-11-17|1569.86
#2025-11-18|1547.43
#2025-11-19|1539.24
#2025-11-20|1537.06
#2025-11-21|1541.58
#2025-11-24|1549.91
#2025-11-25|1576.94
#2025-11-26|1598.18
#2025-11-27|1615.23
#2025-11-28|1616.33
#2025-12-01|1607.47
#2025-12-02|1594.86
#2025-12-03|1610.63
#2025-12-04|1624.75
#2025-12-05|1620.26
#2025-12-08|1602.19
#2025-12-09|1601.13
#2025-12-10|1597.86
#2025-12-11|1620.44
#2025-12-12|1609.12
#2025-12-15|1626.37
#2025-12-16|1633.93
#2025-12-17|1642.66
#2025-12-18|1657.89
#2025-12-19|1651.17
#2025-12-22|1662.66
#2025-12-23|1665.27
#2025-12-24|1667.28
#2025-12-25|1667.28
#2025-12-26|1667.34
#2025-12-29|1671.01
#2025-12-30|1681.18
#2025-12-31|1671.10
#2026-01-01|1671.10
#2026-01-02|1669.43
#2026-01-05|1686.17
#2026-01-06|1700.66
#2026-01-07|1709.21
#2026-01-08|1708.25
#2026-01-09|1713.46
#2026-01-12|1717.79
#2026-01-13|1704.46
#2026-01-14|1710.22
#2026-01-15|1723.34
#2026-01-16|1726.04
#2026-01-19|1728.32
#2026-01-20|1719.77
#2026-01-21|1726.79
#2026-01-22|1758.20
#2026-01-23|1763.62
#2026-01-26|1788.52
#2026-01-27|1795.52
#2026-01-28|1803.73
#2026-01-29|1792.32
#2026-01-30|1780.04
#2026-02-02|1781.14
#2026-02-03|1784.12
#2026-02-04|1793.85
#2026-02-05|1752.56
#2026-02-06|1769.95
#2026-02-09|1788.88
#2026-02-10|1801.47
#2026-02-11|1794.17
#2026-02-12|1791.06
#2026-02-13|1793.51
#2026-02-16|1791.48
#2026-02-17|1786.13
#2026-02-18|1804.13
#2026-02-19|1786.51
#2026-02-20|1805.20
#2026-02-23|1792.20
#2026-02-24|1795.83
#2026-02-25|1804.16
#2026-02-26|1809.35
#2026-02-27|1801.84
#2026-03-02|1765.74
#2026-03-03|1697.09
#2026-03-04|1717.38
#2026-03-05|1693.38
#2026-03-06|1682.44
#2026-03-09|1652.30
#2026-03-10|1688.58
#2026-03-11|1666.70
#2026-03-12|1646.13
#2026-03-13|1616.26
#2026-03-16|1620.67
#2026-03-17|1636.22
#2026-03-18|1628.63
#2026-03-19|1580.66
#2026-03-20|1556.76
#2026-03-23|1569.70
#2026-03-24|1563.73
#2026-03-25|1587.24
#2026-03-26|1571.01
#2026-03-27|1535.47
#2026-03-30|1531.55
#2026-03-31|1545.48
#2026-04-01|1595.69
#2026-04-02|1583.71