Table Data - NASDAQ UK Small Cap Net Total Return Index
| Title | NASDAQ UK Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGBSCN |
| 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 10:51 PM CDT |
| Notes | For more information about this series, see: NQGBSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 353.73 |
| 2001-04-02 | 354.39 |
| 2001-04-03 | 350.01 |
| 2001-04-04 | 349.16 |
| 2001-04-05 | 353.48 |
| 2001-04-06 | 356.91 |
| 2001-04-09 | 358.05 |
| 2001-04-10 | 358.62 |
| 2001-04-11 | 362.52 |
| 2001-04-12 | 365.58 |
| 2001-04-13 | . |
| 2001-04-16 | 364.04 |
| 2001-04-17 | 362.43 |
| 2001-04-18 | 364.84 |
| 2001-04-19 | 373.37 |
| 2001-04-20 | 377.97 |
| 2001-04-23 | 376.45 |
| 2001-04-24 | 377.26 |
| 2001-04-25 | 378.40 |
| 2001-04-26 | 377.34 |
| 2001-04-27 | 379.27 |
| 2001-04-30 | 382.68 |
| 2001-05-01 | 383.36 |
| 2001-05-02 | 385.02 |
| 2001-05-03 | 385.65 |
| 2001-05-04 | 388.50 |
| 2001-05-07 | 389.26 |
| 2001-05-08 | 389.91 |
| 2001-05-09 | 385.36 |
| 2001-05-10 | 385.60 |
| 2001-05-11 | 384.07 |
| 2001-05-14 | 383.03 |
| 2001-05-15 | 384.59 |
| 2001-05-16 | 386.54 |
| 2001-05-17 | 389.81 |
| 2001-05-18 | 392.06 |
| 2001-05-21 | 395.52 |
| 2001-05-22 | 397.18 |
| 2001-05-23 | 395.62 |
| 2001-05-24 | 390.16 |
| 2001-05-25 | 392.25 |
| 2001-05-28 | . |
| 2001-05-29 | 391.48 |
| 2001-05-30 | 392.44 |
| 2001-05-31 | 391.26 |
| 2001-06-01 | 391.60 |
| 2001-06-04 | 392.32 |
| 2001-06-05 | 392.95 |
| 2001-06-06 | 388.55 |
| 2001-06-07 | 387.45 |
| 2001-06-08 | 386.03 |
| 2001-06-11 | 382.93 |
| 2001-06-12 | 380.75 |
| 2001-06-13 | 381.24 |
| 2001-06-14 | 380.88 |
| 2001-06-15 | 376.48 |
| 2001-06-18 | 375.95 |
| 2001-06-19 | 375.52 |
| 2001-06-20 | 370.58 |
| 2001-06-21 | 375.74 |
| 2001-06-22 | 373.30 |
| 2001-06-25 | 372.43 |
| 2001-06-26 | 367.91 |
| 2001-06-27 | 366.22 |
| 2001-06-28 | 364.33 |
| 2001-06-29 | 365.09 |
| 2001-07-02 | 367.53 |
| 2001-07-03 | 363.67 |
| 2001-07-04 | . |
| 2001-07-05 | 355.35 |
| 2001-07-06 | 352.42 |
| 2001-07-09 | 352.46 |
| 2001-07-10 | 353.48 |
| 2001-07-11 | 352.51 |
| 2001-07-12 | 352.50 |
| 2001-07-13 | 351.21 |
| 2001-07-16 | 351.48 |
| 2001-07-17 | 348.97 |
| 2001-07-18 | 352.02 |
| 2001-07-19 | 351.79 |
| 2001-07-20 | 354.15 |
| 2001-07-23 | 351.97 |
| 2001-07-24 | 348.22 |
| 2001-07-25 | 345.83 |
| 2001-07-26 | 346.25 |
| 2001-07-27 | 346.92 |
| 2001-07-30 | 349.42 |
| 2001-07-31 | 352.78 |
| 2001-08-01 | 357.76 |
| 2001-08-02 | 361.54 |
| 2001-08-03 | 360.89 |
| 2001-08-06 | 357.88 |
| 2001-08-07 | 355.28 |
| 2001-08-08 | 352.72 |
| 2001-08-09 | 351.74 |
| 2001-08-10 | 354.90 |
| 2001-08-13 | 354.27 |
| 2001-08-14 | 355.55 |
| 2001-08-15 | 360.44 |
| 2001-08-16 | 361.83 |
| 2001-08-17 | 361.16 |
| 2001-08-20 | 360.70 |
| 2001-08-21 | 363.45 |
| 2001-08-22 | 365.81 |
| 2001-08-23 | 363.82 |
| 2001-08-24 | 364.58 |
| 2001-08-27 | 363.70 |
| 2001-08-28 | 364.25 |
| 2001-08-29 | 365.01 |
| 2001-08-30 | 362.83 |
| 2001-08-31 | 361.54 |
| 2001-09-03 | . |
| 2001-09-04 | 358.03 |
| 2001-09-05 | 357.63 |
| 2001-09-06 | 351.97 |
| 2001-09-07 | 349.45 |
| 2001-09-10 | 341.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 321.68 |
| 2001-09-18 | 314.20 |
| 2001-09-19 | 309.53 |
| 2001-09-20 | 295.34 |
| 2001-09-21 | 281.62 |
| 2001-09-24 | 290.57 |
| 2001-09-25 | 296.74 |
| 2001-09-26 | 299.68 |
| 2001-09-27 | 298.53 |
| 2001-09-28 | 301.29 |
| 2001-10-01 | 301.02 |
| 2001-10-02 | 293.30 |
| 2001-10-03 | 299.10 |
| 2001-10-04 | 308.53 |
| 2001-10-05 | 309.92 |
| 2001-10-08 | 304.67 |
| 2001-10-09 | 307.14 |
| 2001-10-10 | 309.61 |
| 2001-10-11 | 316.45 |
| 2001-10-12 | 321.21 |
| 2001-10-15 | 319.35 |
| 2001-10-16 | 321.77 |
| 2001-10-17 | 327.84 |
| 2001-10-18 | 321.44 |
| 2001-10-19 | 317.80 |
| 2001-10-22 | 310.54 |
| 2001-10-23 | 312.72 |
| 2001-10-24 | 313.05 |
| 2001-10-25 | 316.27 |
| 2001-10-26 | 320.32 |
| 2001-10-29 | 322.95 |
| 2001-10-30 | 316.81 |
| 2001-10-31 | 318.12 |
| 2001-11-01 | 320.49 |
| 2001-11-02 | 323.45 |
| 2001-11-05 | 325.38 |
| 2001-11-06 | 330.59 |
| 2001-11-07 | 333.18 |
| 2001-11-08 | 337.95 |
| 2001-11-09 | 342.07 |
| 2001-11-12 | 337.69 |
| 2001-11-13 | 343.07 |
| 2001-11-14 | 350.29 |
| 2001-11-15 | 354.42 |
| 2001-11-16 | 354.07 |
| 2001-11-19 | 355.07 |
| 2001-11-20 | 351.50 |
| 2001-11-21 | 347.89 |
| 2001-11-22 | . |
| 2001-11-23 | 348.17 |
| 2001-11-26 | 352.19 |
| 2001-11-27 | 351.29 |
| 2001-11-28 | 349.37 |
| 2001-11-29 | 346.21 |
| 2001-11-30 | 347.74 |
| 2001-12-03 | 344.98 |
| 2001-12-04 | 346.85 |
| 2001-12-05 | 355.93 |
| 2001-12-06 | 363.22 |
| 2001-12-07 | 365.81 |
| 2001-12-10 | 361.24 |
| 2001-12-11 | 360.81 |
| 2001-12-12 | 359.38 |
| 2001-12-13 | 355.25 |
| 2001-12-14 | 354.80 |
| 2001-12-17 | 358.02 |
| 2001-12-18 | 359.41 |
| 2001-12-19 | 356.27 |
| 2001-12-20 | 353.00 |
| 2001-12-21 | 352.07 |
| 2001-12-24 | 353.17 |
| 2001-12-25 | . |
| 2001-12-26 | 355.23 |
| 2001-12-27 | 358.17 |
| 2001-12-28 | 358.12 |
| 2001-12-31 | 361.81 |
| 2002-01-01 | . |
| 2002-01-02 | 361.21 |
| 2002-01-03 | 367.23 |
| 2002-01-04 | 370.45 |
| 2002-01-07 | 370.64 |
| 2002-01-08 | 369.70 |
| 2002-01-09 | 367.31 |
| 2002-01-10 | 365.88 |
| 2002-01-11 | 366.76 |
| 2002-01-14 | 365.79 |
| 2002-01-15 | 364.06 |
| 2002-01-16 | 357.92 |
| 2002-01-17 | 357.38 |
| 2002-01-18 | 356.66 |
| 2002-01-21 | . |
| 2002-01-22 | 355.82 |
| 2002-01-23 | 353.25 |
| 2002-01-24 | 353.71 |
| 2002-01-25 | 348.55 |
| 2002-01-28 | 347.32 |
| 2002-01-29 | 345.52 |
| 2002-01-30 | 341.20 |
| 2002-01-31 | 344.35 |
| 2002-02-01 | 345.21 |
| 2002-02-04 | 343.19 |
| 2002-02-05 | 340.02 |
| 2002-02-06 | 337.62 |
| 2002-02-07 | 336.76 |
| 2002-02-08 | 339.20 |
| 2002-02-11 | 341.86 |
| 2002-02-12 | 344.19 |
| 2002-02-13 | 343.07 |
| 2002-02-14 | 342.12 |
| 2002-02-15 | 344.32 |
| 2002-02-18 | . |
| 2002-02-19 | 339.79 |
| 2002-02-20 | 336.32 |
| 2002-02-21 | 335.75 |
| 2002-02-22 | 334.10 |
| 2002-02-25 | 335.60 |
| 2002-02-26 | 338.79 |
| 2002-02-27 | 339.30 |
| 2002-02-28 | 336.74 |
| 2002-03-01 | 340.60 |
| 2002-03-04 | 348.32 |
| 2002-03-05 | 348.12 |
| 2002-03-06 | 349.35 |
| 2002-03-07 | 355.24 |
| 2002-03-08 | 356.47 |
| 2002-03-11 | 356.69 |
| 2002-03-12 | 351.46 |
| 2002-03-13 | 352.24 |
| 2002-03-14 | 354.16 |
| 2002-03-15 | 355.55 |
| 2002-03-18 | 356.01 |
| 2002-03-19 | 356.37 |
| 2002-03-20 | 357.55 |
| 2002-03-21 | 358.59 |
| 2002-03-22 | 359.98 |
| 2002-03-25 | 359.40 |
| 2002-03-26 | 358.56 |
| 2002-03-27 | 358.22 |
| 2002-03-28 | 360.17 |
| 2002-03-29 | . |
| 2002-04-01 | 363.81 |
| 2002-04-02 | 367.50 |
| 2002-04-03 | 366.17 |
| 2002-04-04 | 365.31 |
| 2002-04-05 | 367.29 |
| 2002-04-08 | 364.56 |
| 2002-04-09 | 364.21 |
| 2002-04-10 | 365.90 |
| 2002-04-11 | 366.75 |
| 2002-04-12 | 364.94 |
| 2002-04-15 | 365.50 |
| 2002-04-16 | 366.94 |
| 2002-04-17 | 369.82 |
| 2002-04-18 | 370.77 |
| 2002-04-19 | 371.84 |
| 2002-04-22 | 373.59 |
| 2002-04-23 | 372.91 |
| 2002-04-24 | 373.65 |
| 2002-04-25 | 372.55 |
| 2002-04-26 | 371.96 |
| 2002-04-29 | 371.88 |
| 2002-04-30 | 372.36 |
| 2002-05-01 | 374.58 |
| 2002-05-02 | 379.28 |
| 2002-05-03 | 381.03 |
| 2002-05-06 | 380.82 |
| 2002-05-07 | 377.26 |
| 2002-05-08 | 377.16 |
| 2002-05-09 | 376.33 |
| 2002-05-10 | 376.95 |
| 2002-05-13 | 376.32 |
| 2002-05-14 | 373.53 |
| 2002-05-15 | 377.69 |
| 2002-05-16 | 378.90 |
| 2002-05-17 | 379.83 |
| 2002-05-20 | 380.21 |
| 2002-05-21 | 379.57 |
| 2002-05-22 | 378.21 |
| 2002-05-23 | 374.90 |
| 2002-05-24 | 375.39 |
| 2002-05-27 | . |
| 2002-05-28 | 374.91 |
| 2002-05-29 | 372.47 |
| 2002-05-30 | 372.75 |
| 2002-05-31 | 373.22 |
| 2002-06-03 | 372.81 |
| 2002-06-04 | 373.25 |
| 2002-06-05 | 369.11 |
| 2002-06-06 | 370.65 |
| 2002-06-07 | 367.47 |
| 2002-06-10 | 366.38 |
| 2002-06-11 | 368.20 |
| 2002-06-12 | 366.86 |
| 2002-06-13 | 364.20 |
| 2002-06-14 | 353.05 |
| 2002-06-17 | 356.70 |
| 2002-06-18 | 357.49 |
| 2002-06-19 | 353.29 |
| 2002-06-20 | 351.59 |
| 2002-06-21 | 351.60 |
| 2002-06-24 | 350.18 |
| 2002-06-25 | 351.85 |
| 2002-06-26 | 350.77 |
| 2002-06-27 | 351.70 |
| 2002-06-28 | 352.41 |
| 2002-07-01 | 353.04 |
| 2002-07-02 | 348.00 |
| 2002-07-03 | 339.41 |
| 2002-07-04 | . |
| 2002-07-05 | 343.58 |
| 2002-07-08 | 346.32 |
| 2002-07-09 | 346.55 |
| 2002-07-10 | 341.48 |
| 2002-07-11 | 331.67 |
| 2002-07-12 | 331.51 |
| 2002-07-15 | 326.76 |
| 2002-07-16 | 319.71 |
| 2002-07-17 | 320.39 |
| 2002-07-18 | 325.25 |
| 2002-07-19 | 323.11 |
| 2002-07-22 | 316.83 |
| 2002-07-23 | 310.13 |
| 2002-07-24 | 304.67 |
| 2002-07-25 | 311.35 |
| 2002-07-26 | 308.15 |
| 2002-07-29 | 311.94 |
| 2002-07-30 | 315.75 |
| 2002-07-31 | 314.81 |
| 2002-08-01 | 310.23 |
| 2002-08-02 | 311.68 |
| 2002-08-05 | 305.79 |
| 2002-08-06 | 297.55 |
| 2002-08-07 | 299.85 |
| 2002-08-08 | 301.74 |
| 2002-08-09 | 302.93 |
| 2002-08-12 | 303.51 |
| 2002-08-13 | 306.05 |
| 2002-08-14 | 308.16 |
| 2002-08-15 | 310.85 |
| 2002-08-16 | 312.87 |
| 2002-08-19 | 314.59 |
| 2002-08-20 | 314.17 |
| 2002-08-21 | 318.05 |
| 2002-08-22 | 318.81 |
| 2002-08-23 | 319.00 |
| 2002-08-26 | 319.58 |
| 2002-08-27 | 322.90 |
| 2002-08-28 | 320.43 |
| 2002-08-29 | 317.71 |
| 2002-08-30 | 317.42 |
| 2002-09-02 | . |
| 2002-09-03 | 316.50 |
| 2002-09-04 | 314.32 |
| 2002-09-05 | 311.84 |
| 2002-09-06 | 312.04 |
| 2002-09-09 | 311.93 |
| 2002-09-10 | 313.80 |
| 2002-09-11 | 313.81 |
| 2002-09-12 | 313.55 |
| 2002-09-13 | 312.37 |
| 2002-09-16 | 309.52 |
| 2002-09-17 | 307.46 |
| 2002-09-18 | 304.75 |
| 2002-09-19 | 302.51 |
| 2002-09-20 | 302.34 |
| 2002-09-23 | 299.68 |
| 2002-09-24 | 293.22 |
| 2002-09-25 | 295.48 |
| 2002-09-26 | 297.91 |
| 2002-09-27 | 297.62 |
| 2002-09-30 | 294.79 |
| 2002-10-01 | 290.95 |
| 2002-10-02 | 292.12 |
| 2002-10-03 | 289.88 |
| 2002-10-04 | 286.36 |
| 2002-10-07 | 283.50 |
| 2002-10-08 | 282.68 |
| 2002-10-09 | 281.33 |
| 2002-10-10 | 279.12 |
| 2002-10-11 | 284.42 |
| 2002-10-14 | 283.62 |
| 2002-10-15 | 289.81 |
| 2002-10-16 | 291.04 |
| 2002-10-17 | 293.98 |
| 2002-10-18 | 293.35 |
| 2002-10-21 | 293.31 |
| 2002-10-22 | 294.21 |
| 2002-10-23 | 293.37 |
| 2002-10-24 | 294.13 |
| 2002-10-25 | 295.58 |
| 2002-10-28 | 298.29 |
| 2002-10-29 | 295.41 |
| 2002-10-30 | 296.50 |
| 2002-10-31 | 297.59 |
| 2002-11-01 | 298.27 |
| 2002-11-04 | 301.46 |
| 2002-11-05 | 302.89 |
| 2002-11-06 | 304.37 |
| 2002-11-07 | 309.41 |
| 2002-11-08 | 308.51 |
| 2002-11-11 | 306.78 |
| 2002-11-12 | 307.47 |
| 2002-11-13 | 305.53 |
| 2002-11-14 | 303.72 |
| 2002-11-15 | 304.74 |
| 2002-11-18 | 308.20 |
| 2002-11-19 | 308.25 |
| 2002-11-20 | 305.13 |
| 2002-11-21 | 308.46 |
| 2002-11-22 | 310.60 |
| 2002-11-25 | 306.70 |
| 2002-11-26 | 303.92 |
| 2002-11-27 | 302.22 |
| 2002-11-28 | . |
| 2002-11-29 | 307.87 |
| 2002-12-02 | 309.22 |
| 2002-12-03 | 308.29 |
| 2002-12-04 | 308.34 |
| 2002-12-05 | 307.52 |
| 2002-12-06 | 306.06 |
| 2002-12-09 | 305.17 |
| 2002-12-10 | 302.40 |
| 2002-12-11 | 304.10 |
| 2002-12-12 | 300.37 |
| 2002-12-13 | 300.16 |
| 2002-12-16 | 300.24 |
| 2002-12-17 | 300.02 |
| 2002-12-18 | 299.12 |
| 2002-12-19 | 299.91 |
| 2002-12-20 | 300.72 |
| 2002-12-23 | 299.96 |
| 2002-12-24 | 300.91 |
| 2002-12-25 | . |
| 2002-12-26 | 300.85 |
| 2002-12-27 | 300.90 |
| 2002-12-30 | 303.54 |
| 2002-12-31 | 305.08 |
| 2003-01-01 | . |
| 2003-01-02 | 304.83 |
| 2003-01-03 | 307.91 |
| 2003-01-06 | 308.76 |
| 2003-01-07 | 307.74 |
| 2003-01-08 | 305.42 |
| 2003-01-09 | 306.85 |
| 2003-01-10 | 310.00 |
| 2003-01-13 | 309.05 |
| 2003-01-14 | 309.27 |
| 2003-01-15 | 306.99 |
| 2003-01-16 | 307.31 |
| 2003-01-17 | 308.74 |
| 2003-01-20 | . |
| 2003-01-21 | 306.42 |
| 2003-01-22 | 304.52 |
| 2003-01-23 | 304.46 |
| 2003-01-24 | 304.99 |
| 2003-01-27 | 298.18 |
| 2003-01-28 | 295.39 |
| 2003-01-29 | 291.21 |
| 2003-01-30 | 293.78 |
| 2003-01-31 | 292.79 |
| 2003-02-03 | 296.08 |
| 2003-02-04 | 295.83 |
| 2003-02-05 | 296.27 |
| 2003-02-06 | 293.27 |
| 2003-02-07 | 292.16 |
| 2003-02-10 | 291.46 |
| 2003-02-11 | 289.67 |
| 2003-02-12 | 286.00 |
| 2003-02-13 | 286.39 |
| 2003-02-14 | 284.86 |
| 2003-02-17 | . |
| 2003-02-18 | 283.48 |
| 2003-02-19 | 285.01 |
| 2003-02-20 | 285.55 |
| 2003-02-21 | 285.57 |
| 2003-02-24 | 285.03 |
| 2003-02-25 | 279.47 |
| 2003-02-26 | 280.34 |
| 2003-02-27 | 279.33 |
| 2003-02-28 | 279.78 |
| 2003-03-03 | 283.18 |
| 2003-03-04 | 282.62 |
| 2003-03-05 | 283.86 |
| 2003-03-06 | 282.92 |
| 2003-03-07 | 280.34 |
| 2003-03-10 | 277.42 |
| 2003-03-11 | 274.57 |
| 2003-03-12 | 272.72 |
| 2003-03-13 | 273.55 |
| 2003-03-14 | 274.32 |
| 2003-03-17 | 275.41 |
| 2003-03-18 | 280.20 |
| 2003-03-19 | 281.65 |
| 2003-03-20 | 282.99 |
| 2003-03-21 | 285.85 |
| 2003-03-24 | 284.89 |
| 2003-03-25 | 284.01 |
| 2003-03-26 | 286.21 |
| 2003-03-27 | 284.20 |
| 2003-03-28 | 283.63 |
| 2003-03-31 | 282.69 |
| 2003-04-01 | 281.44 |
| 2003-04-02 | 284.39 |
| 2003-04-03 | 284.50 |
| 2003-04-04 | 283.42 |
| 2003-04-07 | 288.60 |
| 2003-04-08 | 287.02 |
| 2003-04-09 | 288.64 |
| 2003-04-10 | 291.50 |
| 2003-04-11 | 292.92 |
| 2003-04-14 | 294.85 |
| 2003-04-15 | 297.76 |
| 2003-04-16 | 302.96 |
| 2003-04-17 | 303.92 |
| 2003-04-18 | . |
| 2003-04-21 | 301.04 |
| 2003-04-22 | 305.35 |
| 2003-04-23 | 312.95 |
| 2003-04-24 | 313.62 |
| 2003-04-25 | 311.13 |
| 2003-04-28 | 312.44 |
| 2003-04-29 | 314.54 |
| 2003-04-30 | 318.16 |
| 2003-05-01 | 320.03 |
| 2003-05-02 | 321.17 |
| 2003-05-05 | 321.77 |
| 2003-05-06 | 328.77 |
| 2003-05-07 | 328.37 |
| 2003-05-08 | 328.50 |
| 2003-05-09 | 329.60 |
| 2003-05-12 | 333.51 |
| 2003-05-13 | 336.40 |
| 2003-05-14 | 338.67 |
| 2003-05-15 | 344.33 |
| 2003-05-16 | 351.40 |
| 2003-05-19 | 348.16 |
| 2003-05-20 | 348.27 |
| 2003-05-21 | 348.02 |
| 2003-05-22 | 348.12 |
| 2003-05-23 | 349.47 |
| 2003-05-26 | . |
| 2003-05-27 | 350.42 |
| 2003-05-28 | 353.58 |
| 2003-05-29 | 359.75 |
| 2003-05-30 | 359.98 |
| 2003-06-02 | 364.21 |
| 2003-06-03 | 361.47 |
| 2003-06-04 | 365.10 |
| 2003-06-05 | 374.28 |
| 2003-06-06 | 385.00 |
| 2003-06-09 | 379.71 |
| 2003-06-10 | 376.77 |
| 2003-06-11 | 381.99 |
| 2003-06-12 | 387.66 |
| 2003-06-13 | 387.75 |
| 2003-06-16 | 390.63 |
| 2003-06-17 | 396.10 |
| 2003-06-18 | 393.21 |
| 2003-06-19 | 388.84 |
| 2003-06-20 | 385.29 |
| 2003-06-23 | 382.83 |
| 2003-06-24 | 376.91 |
| 2003-06-25 | 380.12 |
| 2003-06-26 | 376.85 |
| 2003-06-27 | 376.29 |
| 2003-06-30 | 376.19 |
| 2003-07-01 | 375.88 |
| 2003-07-02 | 379.29 |
| 2003-07-03 | 381.71 |
| 2003-07-04 | . |
| 2003-07-07 | 381.28 |
| 2003-07-08 | 385.96 |
| 2003-07-09 | 385.66 |
| 2003-07-10 | 385.17 |
| 2003-07-11 | 384.37 |
| 2003-07-14 | 388.22 |
| 2003-07-15 | 385.65 |
| 2003-07-16 | 383.66 |
| 2003-07-17 | 378.27 |
| 2003-07-18 | 378.54 |
| 2003-07-21 | 380.96 |
| 2003-07-22 | 381.25 |
| 2003-07-23 | 385.34 |
| 2003-07-24 | 388.95 |
| 2003-07-25 | 392.05 |
| 2003-07-28 | 394.55 |
| 2003-07-29 | 397.23 |
| 2003-07-30 | 396.61 |
| 2003-07-31 | 397.98 |
| 2003-08-01 | 400.12 |
| 2003-08-04 | 400.44 |
| 2003-08-05 | 402.20 |
| 2003-08-06 | 398.34 |
| 2003-08-07 | 398.71 |
| 2003-08-08 | 399.17 |
| 2003-08-11 | 398.90 |
| 2003-08-12 | 401.11 |
| 2003-08-13 | 407.50 |
| 2003-08-14 | 409.01 |
| 2003-08-15 | 412.33 |
| 2003-08-18 | 413.82 |
| 2003-08-19 | 415.77 |
| 2003-08-20 | 414.19 |
| 2003-08-21 | 414.69 |
| 2003-08-22 | 414.96 |
| 2003-08-25 | 415.30 |
| 2003-08-26 | 412.09 |
| 2003-08-27 | 412.95 |
| 2003-08-28 | 413.78 |
| 2003-08-29 | 416.43 |
| 2003-09-01 | . |
| 2003-09-02 | 420.68 |
| 2003-09-03 | 428.77 |
| 2003-09-04 | 426.65 |
| 2003-09-05 | 427.86 |
| 2003-09-08 | 429.95 |
| 2003-09-09 | 428.25 |
| 2003-09-10 | 422.89 |
| 2003-09-11 | 422.07 |
| 2003-09-12 | 425.55 |
| 2003-09-15 | 427.24 |
| 2003-09-16 | 426.05 |
| 2003-09-17 | 432.10 |
| 2003-09-18 | 437.17 |
| 2003-09-19 | 443.47 |
| 2003-09-22 | 442.60 |
| 2003-09-23 | 440.46 |
| 2003-09-24 | 442.82 |
| 2003-09-25 | 436.66 |
| 2003-09-26 | 430.45 |
| 2003-09-29 | 431.44 |
| 2003-09-30 | 428.85 |
| 2003-10-01 | 431.53 |
| 2003-10-02 | 435.81 |
| 2003-10-03 | 439.83 |
| 2003-10-06 | 443.09 |
| 2003-10-07 | 442.81 |
| 2003-10-08 | 443.33 |
| 2003-10-09 | 446.62 |
| 2003-10-10 | 449.54 |
| 2003-10-13 | 452.99 |
| 2003-10-14 | 456.50 |
| 2003-10-15 | 461.00 |
| 2003-10-16 | 464.68 |
| 2003-10-17 | 463.42 |
| 2003-10-20 | 462.61 |
| 2003-10-21 | 462.80 |
| 2003-10-22 | 459.60 |
| 2003-10-23 | 453.93 |
| 2003-10-24 | 455.94 |
| 2003-10-27 | 456.39 |
| 2003-10-28 | 457.56 |
| 2003-10-29 | 460.92 |
| 2003-10-30 | 462.06 |
| 2003-10-31 | 461.37 |
| 2003-11-03 | 459.14 |
| 2003-11-04 | 458.60 |
| 2003-11-05 | 458.84 |
| 2003-11-06 | 457.02 |
| 2003-11-07 | 459.48 |
| 2003-11-10 | 460.24 |
| 2003-11-11 | 455.48 |
| 2003-11-12 | 458.89 |
| 2003-11-13 | 462.78 |
| 2003-11-14 | 461.39 |
| 2003-11-17 | 457.93 |
| 2003-11-18 | 460.58 |
| 2003-11-19 | 457.46 |
| 2003-11-20 | 456.10 |
| 2003-11-21 | 455.85 |
| 2003-11-24 | 457.44 |
| 2003-11-25 | 459.34 |
| 2003-11-26 | 462.37 |
| 2003-11-27 | . |
| 2003-11-28 | 469.30 |
| 2003-12-01 | 470.58 |
| 2003-12-02 | 473.61 |
| 2003-12-03 | 475.25 |
| 2003-12-04 | 472.86 |
| 2003-12-05 | 472.93 |
| 2003-12-08 | 474.28 |
| 2003-12-09 | 478.27 |
| 2003-12-10 | 474.74 |
| 2003-12-11 | 472.16 |
| 2003-12-12 | 473.98 |
| 2003-12-15 | 476.50 |
| 2003-12-16 | 474.28 |
| 2003-12-17 | 477.42 |
| 2003-12-18 | 479.72 |
| 2003-12-19 | 479.64 |
| 2003-12-22 | 478.83 |
| 2003-12-23 | 481.72 |
| 2003-12-24 | 484.76 |
| 2003-12-25 | . |
| 2003-12-26 | 485.29 |
| 2003-12-29 | 484.75 |
| 2003-12-30 | 490.13 |
| 2003-12-31 | 493.08 |
| 2004-01-01 | . |
| 2004-01-02 | 494.24 |
| 2004-01-05 | 499.95 |
| 2004-01-06 | 504.34 |
| 2004-01-07 | 505.16 |
| 2004-01-08 | 513.64 |
| 2004-01-09 | 520.66 |
| 2004-01-12 | 520.84 |
| 2004-01-13 | 523.86 |
| 2004-01-14 | 525.92 |
| 2004-01-15 | 523.61 |
| 2004-01-16 | 523.15 |
| 2004-01-19 | . |
| 2004-01-20 | 532.66 |
| 2004-01-21 | 538.30 |
| 2004-01-22 | 537.34 |
| 2004-01-23 | 534.18 |
| 2004-01-26 | 528.47 |
| 2004-01-27 | 531.61 |
| 2004-01-28 | 531.67 |
| 2004-01-29 | 522.75 |
| 2004-01-30 | 530.04 |
| 2004-02-02 | 532.79 |
| 2004-02-03 | 537.16 |
| 2004-02-04 | 532.97 |
| 2004-02-05 | 536.30 |
| 2004-02-06 | 542.80 |
| 2004-02-09 | 547.24 |
| 2004-02-10 | 548.20 |
| 2004-02-11 | 550.48 |
| 2004-02-12 | 561.88 |
| 2004-02-13 | 562.64 |
| 2004-02-16 | . |
| 2004-02-17 | 569.34 |
| 2004-02-18 | 573.06 |
| 2004-02-19 | 571.28 |
| 2004-02-20 | 568.03 |
| 2004-02-23 | 567.60 |
| 2004-02-24 | 569.70 |
| 2004-02-25 | 568.56 |
| 2004-02-26 | 563.11 |
| 2004-02-27 | 562.20 |
| 2004-03-01 | 569.15 |
| 2004-03-02 | 566.24 |
| 2004-03-03 | 557.23 |
| 2004-03-04 | 557.34 |
| 2004-03-05 | 567.63 |
| 2004-03-08 | 569.91 |
| 2004-03-09 | 566.17 |
| 2004-03-10 | 550.55 |
| 2004-03-11 | 539.56 |
| 2004-03-12 | 543.94 |
| 2004-03-15 | 539.39 |
| 2004-03-16 | 543.80 |
| 2004-03-17 | 544.50 |
| 2004-03-18 | 552.35 |
| 2004-03-19 | 556.46 |
| 2004-03-22 | 552.21 |
| 2004-03-23 | 552.06 |
| 2004-03-24 | 549.01 |
| 2004-03-25 | 546.27 |
| 2004-03-26 | 545.45 |
| 2004-03-29 | 549.66 |
| 2004-03-30 | 553.43 |
| 2004-03-31 | 556.94 |
| 2004-04-01 | 565.14 |
| 2004-04-02 | 559.33 |
| 2004-04-05 | 553.95 |
| 2004-04-06 | 558.87 |
| 2004-04-07 | 562.69 |
| 2004-04-08 | 561.66 |
| 2004-04-09 | . |
| 2004-04-12 | 561.66 |
| 2004-04-13 | 556.56 |
| 2004-04-14 | 542.59 |
| 2004-04-15 | 540.53 |
| 2004-04-16 | 547.30 |
| 2004-04-19 | 552.90 |
| 2004-04-20 | 551.17 |
| 2004-04-21 | 541.88 |
| 2004-04-22 | 541.28 |
| 2004-04-23 | 545.17 |
| 2004-04-26 | 551.13 |
| 2004-04-27 | 552.03 |
| 2004-04-28 | 544.91 |
| 2004-04-29 | 540.19 |
| 2004-04-30 | 537.05 |
| 2004-05-03 | 537.45 |
| 2004-05-04 | 543.31 |
| 2004-05-05 | 540.20 |
| 2004-05-06 | 538.82 |
| 2004-05-07 | 534.10 |
| 2004-05-10 | 517.43 |
| 2004-05-11 | 514.76 |
| 2004-05-12 | 518.44 |
| 2004-05-13 | 517.38 |
| 2004-05-14 | 515.11 |
| 2004-05-17 | 508.65 |
| 2004-05-18 | 510.90 |
| 2004-05-19 | 520.73 |
| 2004-05-20 | 514.91 |
| 2004-05-21 | 521.28 |
| 2004-05-24 | 522.87 |
| 2004-05-25 | 526.68 |
| 2004-05-26 | 529.92 |
| 2004-05-27 | 536.43 |
| 2004-05-28 | 538.06 |
| 2004-05-31 | . |
| 2004-06-01 | 538.33 |
| 2004-06-02 | 541.98 |
| 2004-06-03 | 540.52 |
| 2004-06-04 | 541.57 |
| 2004-06-07 | 542.73 |
| 2004-06-08 | 544.94 |
| 2004-06-09 | 544.58 |
| 2004-06-10 | 546.88 |
| 2004-06-11 | . |
| 2004-06-14 | 539.79 |
| 2004-06-15 | 540.48 |
| 2004-06-16 | 546.00 |
| 2004-06-17 | 549.36 |
| 2004-06-18 | 550.00 |
| 2004-06-21 | 550.48 |
| 2004-06-22 | 547.97 |
| 2004-06-23 | 549.77 |
| 2004-06-24 | 551.20 |
| 2004-06-25 | 552.08 |
| 2004-06-28 | 555.84 |
| 2004-06-29 | 549.85 |
| 2004-06-30 | 553.39 |
| 2004-07-01 | 551.45 |
| 2004-07-02 | 553.77 |
| 2004-07-05 | . |
| 2004-07-06 | 552.75 |
| 2004-07-07 | 556.39 |
| 2004-07-08 | 555.66 |
| 2004-07-09 | 554.57 |
| 2004-07-12 | 557.72 |
| 2004-07-13 | 556.43 |
| 2004-07-14 | 553.47 |
| 2004-07-15 | 551.58 |
| 2004-07-16 | 559.49 |
| 2004-07-19 | 558.32 |
| 2004-07-20 | 550.27 |
| 2004-07-21 | 546.64 |
| 2004-07-22 | 544.34 |
| 2004-07-23 | 540.35 |
| 2004-07-26 | 538.66 |
| 2004-07-27 | 533.83 |
| 2004-07-28 | 534.61 |
| 2004-07-29 | 535.58 |
| 2004-07-30 | 536.44 |
| 2004-08-02 | 538.61 |
| 2004-08-03 | 538.58 |
| 2004-08-04 | 534.33 |
| 2004-08-05 | 533.24 |
| 2004-08-06 | 534.91 |
| 2004-08-09 | 529.92 |
| 2004-08-10 | 530.75 |
| 2004-08-11 | 527.27 |
| 2004-08-12 | 525.31 |
| 2004-08-13 | 530.44 |
| 2004-08-16 | 529.69 |
| 2004-08-17 | 528.66 |
| 2004-08-18 | 527.77 |
| 2004-08-19 | 532.75 |
| 2004-08-20 | 530.65 |
| 2004-08-23 | 532.21 |
| 2004-08-24 | 526.69 |
| 2004-08-25 | 528.32 |
| 2004-08-26 | 530.26 |
| 2004-08-27 | 530.60 |
| 2004-08-30 | 530.46 |
| 2004-08-31 | 532.13 |
| 2004-09-01 | 532.46 |
| 2004-09-02 | 533.31 |
| 2004-09-03 | 530.64 |
| 2004-09-06 | . |
| 2004-09-07 | 534.81 |
| 2004-09-08 | 540.26 |
| 2004-09-09 | 541.32 |
| 2004-09-10 | 548.70 |
| 2004-09-13 | 548.29 |
| 2004-09-14 | 549.20 |
| 2004-09-15 | 542.97 |
| 2004-09-16 | 547.60 |
| 2004-09-17 | 550.39 |
| 2004-09-20 | 545.75 |
| 2004-09-21 | 549.36 |
| 2004-09-22 | 549.85 |
| 2004-09-23 | 548.48 |
| 2004-09-24 | 550.30 |
| 2004-09-27 | 550.24 |
| 2004-09-28 | 552.84 |
| 2004-09-29 | 550.71 |
| 2004-09-30 | 555.01 |
| 2004-10-01 | 555.55 |
| 2004-10-04 | 556.30 |
| 2004-10-05 | 556.10 |
| 2004-10-06 | 555.74 |
| 2004-10-07 | 559.07 |
| 2004-10-08 | 563.29 |
| 2004-10-11 | 562.15 |
| 2004-10-12 | 554.34 |
| 2004-10-13 | 551.58 |
| 2004-10-14 | 553.29 |
| 2004-10-15 | 557.95 |
| 2004-10-18 | 555.76 |
| 2004-10-19 | 560.36 |
| 2004-10-20 | 561.61 |
| 2004-10-21 | 568.79 |
| 2004-10-22 | 571.10 |
| 2004-10-25 | 571.21 |
| 2004-10-26 | 573.78 |
| 2004-10-27 | 576.12 |
| 2004-10-28 | 575.81 |
| 2004-10-29 | 577.85 |
| 2004-11-01 | 579.83 |
| 2004-11-02 | 583.27 |
| 2004-11-03 | 590.30 |
| 2004-11-04 | 591.28 |
| 2004-11-05 | 597.00 |
| 2004-11-08 | 599.01 |
| 2004-11-09 | 598.07 |
| 2004-11-10 | 596.54 |
| 2004-11-11 | 598.84 |
| 2004-11-12 | 604.54 |
| 2004-11-15 | 605.48 |
| 2004-11-16 | 603.64 |
| 2004-11-17 | 607.34 |
| 2004-11-18 | 607.06 |
| 2004-11-19 | 608.48 |
| 2004-11-22 | 603.11 |
| 2004-11-23 | 610.21 |
| 2004-11-24 | 614.77 |
| 2004-11-25 | . |
| 2004-11-26 | 620.15 |
| 2004-11-29 | 619.78 |
| 2004-11-30 | 624.05 |
| 2004-12-01 | 632.36 |
| 2004-12-02 | 631.12 |
| 2004-12-03 | 639.57 |
| 2004-12-06 | 639.42 |
| 2004-12-07 | 641.46 |
| 2004-12-08 | 637.86 |
| 2004-12-09 | 632.85 |
| 2004-12-10 | 634.32 |
| 2004-12-13 | 641.39 |
| 2004-12-14 | 641.92 |
| 2004-12-15 | 653.94 |
| 2004-12-16 | 651.54 |
| 2004-12-17 | 649.75 |
| 2004-12-20 | 654.98 |
| 2004-12-21 | 649.08 |
| 2004-12-22 | 647.64 |
| 2004-12-23 | 652.89 |
| 2004-12-24 | . |
| 2004-12-27 | 657.40 |
| 2004-12-28 | 655.79 |
| 2004-12-29 | 652.89 |
| 2004-12-30 | 656.97 |
| 2004-12-31 | 657.09 |
| 2005-01-03 | 651.36 |
| 2005-01-04 | 648.59 |
| 2005-01-05 | 645.60 |
| 2005-01-06 | 643.29 |
| 2005-01-07 | 645.38 |
| 2005-01-10 | 648.09 |
| 2005-01-11 | 649.35 |
| 2005-01-12 | 656.78 |
| 2005-01-13 | 655.64 |
| 2005-01-14 | 652.68 |
| 2005-01-17 | . |
| 2005-01-18 | 652.87 |
| 2005-01-19 | 660.47 |
| 2005-01-20 | 660.47 |
| 2005-01-21 | 660.98 |
| 2005-01-24 | 663.40 |
| 2005-01-25 | 661.86 |
| 2005-01-26 | 670.20 |
| 2005-01-27 | 673.25 |
#2005-01-28| 673.26
#2005-01-31| 679.43
#2005-02-01| 682.14
#2005-02-02| 686.34
#2005-02-03| 685.67
#2005-02-04| 689.44
#2005-02-07| 685.49
#2005-02-08| 685.09
#2005-02-09| 686.44
#2005-02-10| 692.12
#2005-02-11| 691.97
#2005-02-14| 700.24
#2005-02-15| 699.96
#2005-02-16| 691.00
#2005-02-17| 695.02
#2005-02-18| 696.61
#2005-02-21| .
#2005-02-22| 694.27
#2005-02-23| 691.99
#2005-02-24| 691.90
#2005-02-25| 700.14
#2005-02-28| 705.24
#2005-03-01| 704.94
#2005-03-02| 701.28
#2005-03-03| 702.83
#2005-03-04| 712.22
#2005-03-07| 706.52
#2005-03-08| 710.62
#2005-03-09| 705.70
#2005-03-10| 706.72
#2005-03-11| 711.38
#2005-03-14| 704.52
#2005-03-15| 705.98
#2005-03-16| 707.06
#2005-03-17| 704.73
#2005-03-18| 702.40
#2005-03-21| 695.03
#2005-03-22| 691.13
#2005-03-23| 670.50
#2005-03-24| 674.54
#2005-03-25| .
#2005-03-28| 673.01
#2005-03-29| 673.18
#2005-03-30| 672.48
#2005-03-31| 680.42
#2005-04-01| 682.40
#2005-04-04| 670.68
#2005-04-05| 673.53
#2005-04-06| 678.86
#2005-04-07| 682.03
#2005-04-08| 685.15
#2005-04-11| 690.61
#2005-04-12| 688.99
#2005-04-13| 694.04
#2005-04-14| 685.31
#2005-04-15| 682.08
#2005-04-18| 670.41
#2005-04-19| 680.45
#2005-04-20| 681.70
#2005-04-21| 680.05
#2005-04-22| 684.06
#2005-04-25| 682.56
#2005-04-26| 674.59
#2005-04-27| 665.10
#2005-04-28| 657.27
#2005-04-29| 652.86
#2005-05-02| 647.10
#2005-05-03| 650.23
#2005-05-04| 651.03
#2005-05-05| 654.98
#2005-05-06| 648.89
#2005-05-09| 645.65
#2005-05-10| 642.11
#2005-05-11| 636.68
#2005-05-12| 637.52
#2005-05-13| 632.31
#2005-05-16| 625.42
#2005-05-17| 629.44
#2005-05-18| 627.03
#2005-05-19| 632.69
#2005-05-20| 630.18
#2005-05-23| 634.29
#2005-05-24| 635.83
#2005-05-25| 638.47
#2005-05-26| 640.43
#2005-05-27| 642.72
#2005-05-30| .
#2005-05-31| 644.96
#2005-06-01| 644.61
#2005-06-02| 646.77
#2005-06-03| 649.56
#2005-06-06| 650.92
#2005-06-07| 657.31
#2005-06-08| 660.88
#2005-06-09| 653.49
#2005-06-10| 654.42
#2005-06-13| 652.94
#2005-06-14| 655.36
#2005-06-15| 659.74
#2005-06-16| 664.53
#2005-06-17| 669.28
#2005-06-20| 667.84
#2005-06-21| 666.90
#2005-06-22| 668.75
#2005-06-23| 672.17
#2005-06-24| 670.75
#2005-06-27| 667.64
#2005-06-28| 667.70
#2005-06-29| 665.31
#2005-06-30| 661.99
#2005-07-01| 658.94
#2005-07-04| .
#2005-07-05| 649.78
#2005-07-06| 660.04
#2005-07-07| 644.75
#2005-07-08| 654.56
#2005-07-11| 666.38
#2005-07-12| 672.38
#2005-07-13| 666.29
#2005-07-14| 667.54
#2005-07-15| 664.23
#2005-07-18| 660.62
#2005-07-19| 653.62
#2005-07-20| 652.50
#2005-07-21| 660.00
#2005-07-22| 661.82
#2005-07-25| 663.19
#2005-07-26| 662.46
#2005-07-27| 668.00
#2005-07-28| 675.08
#2005-07-29| 682.19
#2005-08-01| 685.48
#2005-08-02| 688.84
#2005-08-03| 695.56
#2005-08-04| 696.85
#2005-08-05| 695.38
#2005-08-08| 699.46
#2005-08-09| 701.09
#2005-08-10| 708.67
#2005-08-11| 711.35
#2005-08-12| 716.97
#2005-08-15| 714.64
#2005-08-16| 715.00
#2005-08-17| 713.82
#2005-08-18| 705.36
#2005-08-19| 707.73
#2005-08-22| 712.82
#2005-08-23| 711.94
#2005-08-24| 711.57
#2005-08-25| 712.68
#2005-08-26| 716.91
#2005-08-29| 714.59
#2005-08-30| 707.95
#2005-08-31| 715.00
#2005-09-01| 732.93
#2005-09-02| 739.08
#2005-09-05| .
#2005-09-06| 737.29
#2005-09-07| 741.00
#2005-09-08| 738.78
#2005-09-09| 741.46
#2005-09-12| 737.47
#2005-09-13| 732.64
#2005-09-14| 736.12
#2005-09-15| 729.58
#2005-09-16| 733.35
#2005-09-19| 737.29
#2005-09-20| 736.33
#2005-09-21| 734.89
#2005-09-22| 723.09
#2005-09-23| 719.94
#2005-09-26| 721.41
#2005-09-27| 717.32
#2005-09-28| 718.18
#2005-09-29| 717.46
#2005-09-30| 722.54
#2005-10-03| 718.58
#2005-10-04| 720.96
#2005-10-05| 713.41
#2005-10-06| 710.32
#2005-10-07| 702.60
#2005-10-10| 700.69
#2005-10-11| 700.96
#2005-10-12| 701.08
#2005-10-13| 689.48
#2005-10-14| 696.50
#2005-10-17| 688.47
#2005-10-18| 685.79
#2005-10-19| 674.90
#2005-10-20| 683.70
#2005-10-21| 681.03
#2005-10-24| 686.32
#2005-10-25| 691.65
#2005-10-26| 696.78
#2005-10-27| 691.54
#2005-10-28| 686.18
#2005-10-31| 694.98
#2005-11-01| 696.22
#2005-11-02| 706.63
#2005-11-03| 714.65
#2005-11-04| 705.54
#2005-11-07| 704.51
#2005-11-08| 703.37
#2005-11-09| 703.45
#2005-11-10| 708.90
#2005-11-11| 708.75
#2005-11-14| 708.68
#2005-11-15| 706.25
#2005-11-16| 696.05
#2005-11-17| 701.49
#2005-11-18| 704.73
#2005-11-21| 708.54
#2005-11-22| 707.98
#2005-11-23| 717.32
#2005-11-24| .
#2005-11-25| 719.10
#2005-11-28| 722.43
#2005-11-29| 722.53
#2005-11-30| 728.38
#2005-12-01| 732.67
#2005-12-02| 737.96
#2005-12-05| 740.74
#2005-12-06| 742.56
#2005-12-07| 742.04
#2005-12-08| 746.92
#2005-12-09| 751.78
#2005-12-12| 760.29
#2005-12-13| 759.97
#2005-12-14| 760.73
#2005-12-15| 760.14
#2005-12-16| 767.28
#2005-12-19| 764.15
#2005-12-20| 763.27
#2005-12-21| 758.31
#2005-12-22| 760.09
#2005-12-23| 761.50
#2005-12-26| .
#2005-12-27| 761.28
#2005-12-28| 757.93
#2005-12-29| 764.73
#2005-12-30| 758.95
#2006-01-02| .
#2006-01-03| 775.70
#2006-01-04| 790.38
#2006-01-05| 786.87
#2006-01-06| 796.58
#2006-01-09| 792.53
#2006-01-10| 788.98
#2006-01-11| 793.93
#2006-01-12| 795.98
#2006-01-13| 799.02
#2006-01-16| .
#2006-01-17| 790.27
#2006-01-18| 789.07
#2006-01-19| 798.88
#2006-01-20| 802.82
#2006-01-23| 807.44
#2006-01-24| 808.89
#2006-01-25| 817.72
#2006-01-26| 820.23
#2006-01-27| 823.95
#2006-01-30| 820.75
#2006-01-31| 827.31
#2006-02-01| 836.66
#2006-02-02| 835.72
#2006-02-03| 826.49
#2006-02-06| 827.87
#2006-02-07| 819.54
#2006-02-08| 818.77
#2006-02-09| 827.28
#2006-02-10| 827.96
#2006-02-13| 827.83
#2006-02-14| 821.48
#2006-02-15| 827.54
#2006-02-16| 825.44
#2006-02-17| 835.41
#2006-02-20| .
#2006-02-21| 833.86
#2006-02-22| 833.92
#2006-02-23| 837.74
#2006-02-24| 836.92
#2006-02-27| 835.89
#2006-02-28| 837.90
#2006-03-01| 843.74
#2006-03-02| 843.02
#2006-03-03| 844.47
#2006-03-06| 851.28
#2006-03-07| 836.14
#2006-03-08| 822.43
#2006-03-09| 828.61
#2006-03-10| 825.46
#2006-03-13| 834.83
#2006-03-14| 845.91
#2006-03-15| 851.44
#2006-03-16| 861.31
#2006-03-17| 863.46
#2006-03-20| 862.97
#2006-03-21| 856.48
#2006-03-22| 861.62
#2006-03-23| 856.54
#2006-03-24| 865.56
#2006-03-27| 865.64
#2006-03-28| 863.05
#2006-03-29| 857.58
#2006-03-30| 868.87
#2006-03-31| 863.35
#2006-04-03| 866.30
#2006-04-04| 876.21
#2006-04-05| 874.41
#2006-04-06| 878.21
#2006-04-07| 873.55
#2006-04-10| 869.62
#2006-04-11| 863.01
#2006-04-12| 861.65
#2006-04-13| 866.73
#2006-04-14| .
#2006-04-17| 877.14
#2006-04-18| 880.59
#2006-04-19| 894.53
#2006-04-20| 889.81
#2006-04-21| 895.89
#2006-04-24| 897.30
#2006-04-25| 902.99
#2006-04-26| 903.85
#2006-04-27| 907.61
#2006-04-28| 911.79
#2006-05-01| 918.91
#2006-05-02| 929.53
#2006-05-03| 927.23
#2006-05-04| 933.13
#2006-05-05| 950.38
#2006-05-08| 952.06
#2006-05-09| 956.47
#2006-05-10| 952.67
#2006-05-11| 957.87
#2006-05-12| 943.82
#2006-05-15| 909.16
#2006-05-16| 911.88
#2006-05-17| 896.49
#2006-05-18| 883.95
#2006-05-19| 879.43
#2006-05-22| 848.71
#2006-05-23| 880.43
#2006-05-24| 860.02
#2006-05-25| 873.92
#2006-05-26| 891.33
#2006-05-29| .
#2006-05-30| 887.67
#2006-05-31| 884.62
#2006-06-01| 883.94
#2006-06-02| 900.94
#2006-06-05| 892.37
#2006-06-06| 863.79
#2006-06-07| 863.90
#2006-06-08| 835.89
#2006-06-09| 849.25
#2006-06-12| 845.71
#2006-06-13| 820.67
#2006-06-14| 828.98
#2006-06-15| 856.03
#2006-06-16| 855.93
#2006-06-19| 852.57
#2006-06-20| 854.73
#2006-06-21| 852.14
#2006-06-22| 852.42
#2006-06-23| 847.70
#2006-06-26| 845.00
#2006-06-27| 849.01
#2006-06-28| 845.55
#2006-06-29| 850.63
#2006-06-30| 878.35
#2006-07-03| 883.17
#2006-07-04| .
#2006-07-05| 876.89
#2006-07-06| 881.13
#2006-07-07| 887.63
#2006-07-10| 878.90
#2006-07-11| 875.46
#2006-07-12| 874.44
#2006-07-13| 866.85
#2006-07-14| 855.31
#2006-07-17| 841.91
#2006-07-18| 840.46
#2006-07-19| 862.91
#2006-07-20| 869.79
#2006-07-21| 868.26
#2006-07-24| 870.14
#2006-07-25| 868.56
#2006-07-26| 871.36
#2006-07-27| 885.49
#2006-07-28| 884.06
#2006-07-31| 883.33
#2006-08-01| 881.39
#2006-08-02| 892.67
#2006-08-03| 887.39
#2006-08-04| 904.68
#2006-08-07| 899.63
#2006-08-08| 898.27
#2006-08-09| 900.68
#2006-08-10| 888.09
#2006-08-11| 890.49
#2006-08-14| 890.62
#2006-08-15| 895.00
#2006-08-16| 903.92
#2006-08-17| 901.84
#2006-08-18| 898.50
#2006-08-21| 906.93
#2006-08-22| 903.68
#2006-08-23| 904.64
#2006-08-24| 904.87
#2006-08-25| 906.66
#2006-08-28| 911.87
#2006-08-29| 911.60
#2006-08-30| 921.60
#2006-08-31| 922.35
#2006-09-01| 932.39
#2006-09-04| .
#2006-09-05| 931.87
#2006-09-06| 924.27
#2006-09-07| 908.16
#2006-09-08| 905.78
#2006-09-11| 897.30
#2006-09-12| 909.01
#2006-09-13| 914.13
#2006-09-14| 925.30
#2006-09-15| 924.43
#2006-09-18| 927.00
#2006-09-19| 929.49
#2006-09-20| 932.96
#2006-09-21| 941.12
#2006-09-22| 940.47
#2006-09-25| 937.65
#2006-09-26| 938.98
#2006-09-27| 939.56
#2006-09-28| 941.31
#2006-09-29| 939.35
#2006-10-02| 942.11
#2006-10-03| 938.96
#2006-10-04| 940.34
#2006-10-05| 946.68
#2006-10-06| 948.14
#2006-10-09| 944.72
#2006-10-10| 946.83
#2006-10-11| 945.94
#2006-10-12| 953.69
#2006-10-13| 957.82
#2006-10-16| 959.66
#2006-10-17| 954.52
#2006-10-18| 960.78
#2006-10-19| 964.76
#2006-10-20| 966.06
#2006-10-23| 961.78
#2006-10-24| 965.73
#2006-10-25| 971.20
#2006-10-26| 980.41
#2006-10-27| 976.63
#2006-10-30| 979.42
#2006-10-31| 985.65
#2006-11-01| 991.57
#2006-11-02| 991.70
#2006-11-03| 989.36
#2006-11-06| 994.81
#2006-11-07|1006.29
#2006-11-08|1007.31
#2006-11-09|1006.43
#2006-11-10|1013.41
#2006-11-13|1014.40
#2006-11-14|1013.62
#2006-11-15|1017.56
#2006-11-16|1022.18
#2006-11-17|1017.96
#2006-11-20|1019.93
#2006-11-21|1019.83
#2006-11-22|1024.64
#2006-11-23| .
#2006-11-24|1026.06
#2006-11-27|1021.68
#2006-11-28|1025.59
#2006-11-29|1036.26
#2006-11-30|1046.95
#2006-12-01|1059.81
#2006-12-04|1061.67
#2006-12-05|1062.83
#2006-12-06|1068.87
#2006-12-07|1066.11
#2006-12-08|1075.43
#2006-12-11|1071.28
#2006-12-12|1070.53
#2006-12-13|1074.82
#2006-12-14|1080.85
#2006-12-15|1080.57
#2006-12-18|1076.14
#2006-12-19|1083.22
#2006-12-20|1087.32
#2006-12-21|1088.68
#2006-12-22|1089.89
#2006-12-25| .
#2006-12-26|1088.12
#2006-12-27|1093.00
#2006-12-28|1100.99
#2006-12-29|1100.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1111.92
#2007-01-04|1102.71
#2007-01-05|1089.95
#2007-01-08|1090.73
#2007-01-09|1095.09
#2007-01-10|1088.55
#2007-01-11|1093.99
#2007-01-12|1104.26
#2007-01-15| .
#2007-01-16|1107.01
#2007-01-17|1111.19
#2007-01-18|1112.98
#2007-01-19|1117.22
#2007-01-22|1120.19
#2007-01-23|1122.65
#2007-01-24|1115.89
#2007-01-25|1121.15
#2007-01-26|1112.33
#2007-01-29|1110.65
#2007-01-30|1113.75
#2007-01-31|1108.92
#2007-02-01|1124.17
#2007-02-02|1134.14
#2007-02-05|1137.21
#2007-02-06|1146.58
#2007-02-07|1151.50
#2007-02-08|1142.17
#2007-02-09|1143.55
#2007-02-12|1140.50
#2007-02-13|1138.25
#2007-02-14|1156.06
#2007-02-15|1157.03
#2007-02-16|1154.54
#2007-02-19| .
#2007-02-20|1162.55
#2007-02-21|1158.99
#2007-02-22|1163.82
#2007-02-23|1171.39
#2007-02-26|1173.45
#2007-02-27|1137.68
#2007-02-28|1124.98
#2007-03-01|1116.24
#2007-03-02|1112.61
#2007-03-05|1079.68
#2007-03-06|1096.52
#2007-03-07|1116.16
#2007-03-08|1133.09
#2007-03-09|1137.20
#2007-03-12|1137.17
#2007-03-13|1126.48
#2007-03-14|1102.19
#2007-03-15|1125.27
#2007-03-16|1132.31
#2007-03-19|1145.52
#2007-03-20|1151.57
#2007-03-21|1167.65
#2007-03-22|1181.05
#2007-03-23|1179.00
#2007-03-26|1178.60
#2007-03-27|1177.27
#2007-03-28|1170.63
#2007-03-29|1176.07
#2007-03-30|1175.22
#2007-04-02|1188.69
#2007-04-03|1199.03
#2007-04-04|1201.60
#2007-04-05|1201.27
#2007-04-06| .
#2007-04-09|1195.34
#2007-04-10|1208.89
#2007-04-11|1213.83
#2007-04-12|1210.47
#2007-04-13|1214.48
#2007-04-16|1225.72
#2007-04-17|1227.01
#2007-04-18|1227.91
#2007-04-19|1219.53
#2007-04-20|1228.16
#2007-04-23|1227.90
#2007-04-24|1220.62
#2007-04-25|1228.69
#2007-04-26|1225.00
#2007-04-27|1230.86
#2007-04-30|1230.84
#2007-05-01|1228.65
#2007-05-02|1231.53
#2007-05-03|1230.52
#2007-05-04|1245.32
#2007-05-07|1247.69
#2007-05-08|1239.52
#2007-05-09|1238.33
#2007-05-10|1232.05
#2007-05-11|1230.27
#2007-05-14|1229.81
#2007-05-15|1235.17
#2007-05-16|1235.58
#2007-05-17|1233.24
#2007-05-18|1234.17
#2007-05-21|1233.17
#2007-05-22|1233.60
#2007-05-23|1247.06
#2007-05-24|1240.11
#2007-05-25|1234.57
#2007-05-28| .
#2007-05-29|1234.15
#2007-05-30|1224.52
#2007-05-31|1235.84
#2007-06-01|1245.28
#2007-06-04|1251.10
#2007-06-05|1247.61
#2007-06-06|1224.83
#2007-06-07|1205.77
#2007-06-08|1192.92
#2007-06-11|1197.19
#2007-06-12|1195.45
#2007-06-13|1194.95
#2007-06-14|1208.16
#2007-06-15|1224.28
#2007-06-18|1225.06
#2007-06-19|1219.16
#2007-06-20|1221.63
#2007-06-21|1204.96
#2007-06-22|1206.08
#2007-06-25|1203.14
#2007-06-26|1201.60
#2007-06-27|1190.03
#2007-06-28|1202.89
#2007-06-29|1207.46
#2007-07-02|1213.01
#2007-07-03|1229.53
#2007-07-04| .
#2007-07-05|1232.45
#2007-07-06|1235.05
#2007-07-09|1235.77
#2007-07-10|1231.08
#2007-07-11|1232.30
#2007-07-12|1236.20
#2007-07-13|1249.41
#2007-07-16|1250.66
#2007-07-17|1248.39
#2007-07-18|1248.20
#2007-07-19|1256.78
#2007-07-20|1255.60
#2007-07-23|1256.07
#2007-07-24|1245.16
#2007-07-25|1219.20
#2007-07-26|1187.25
#2007-07-27|1171.23
#2007-07-30|1175.60
#2007-07-31|1200.70
#2007-08-01|1186.01
#2007-08-02|1192.31
#2007-08-03|1195.27
#2007-08-06|1174.48
#2007-08-07|1186.26
#2007-08-08|1206.73
#2007-08-09|1178.76
#2007-08-10|1143.26
#2007-08-13|1163.41
#2007-08-14|1142.75
#2007-08-15|1124.79
#2007-08-16|1083.05
#2007-08-17|1096.00
#2007-08-20|1095.94
#2007-08-21|1089.21
#2007-08-22|1117.80
#2007-08-23|1130.29
#2007-08-24|1134.38
#2007-08-27|1137.04
#2007-08-28|1125.02
#2007-08-29|1131.43
#2007-08-30|1147.72
#2007-08-31|1165.62
#2007-09-03| .
#2007-09-04|1177.46
#2007-09-05|1170.20
#2007-09-06|1169.50
#2007-09-07|1160.98
#2007-09-10|1150.84
#2007-09-11|1170.31
#2007-09-12|1170.72
#2007-09-13|1164.35
#2007-09-14|1135.93
#2007-09-17|1109.81
#2007-09-18|1107.52
#2007-09-19|1131.96
#2007-09-20|1134.42
#2007-09-21|1139.34
#2007-09-24|1140.58
#2007-09-25|1121.63
#2007-09-26|1120.97
#2007-09-27|1136.80
#2007-09-28|1141.96
#2007-10-01|1146.10
#2007-10-02|1157.98
#2007-10-03|1167.70
#2007-10-04|1172.05
#2007-10-05|1173.23
#2007-10-08|1168.55
#2007-10-09|1170.52
#2007-10-10|1184.17
#2007-10-11|1191.11
#2007-10-12|1187.63
#2007-10-15|1180.85
#2007-10-16|1171.64
#2007-10-17|1185.09
#2007-10-18|1183.60
#2007-10-19|1177.17
#2007-10-22|1152.03
#2007-10-23|1178.58
#2007-10-24|1171.54
#2007-10-25|1188.25
#2007-10-26|1192.25
#2007-10-29|1200.70
#2007-10-30|1199.32
#2007-10-31|1219.81
#2007-11-01|1210.60
#2007-11-02|1201.89
#2007-11-05|1190.36
#2007-11-06|1199.02
#2007-11-07|1190.52
#2007-11-08|1181.57
#2007-11-09|1159.40
#2007-11-12|1140.86
#2007-11-13|1146.40
#2007-11-14|1154.05
#2007-11-15|1127.28
#2007-11-16|1115.89
#2007-11-19|1085.08
#2007-11-20|1089.75
#2007-11-21|1058.72
#2007-11-22| .
#2007-11-23|1075.73
#2007-11-26|1075.57
#2007-11-27|1064.79
#2007-11-28|1083.90
#2007-11-29|1082.93
#2007-11-30|1089.35
#2007-12-03|1081.35
#2007-12-04|1054.83
#2007-12-05|1053.97
#2007-12-06|1047.99
#2007-12-07|1056.15
#2007-12-10|1065.27
#2007-12-11|1063.32
#2007-12-12|1062.43
#2007-12-13|1038.09
#2007-12-14|1031.71
#2007-12-17|1002.77
#2007-12-18|1003.26
#2007-12-19|1000.81
#2007-12-20|1001.31
#2007-12-21|1011.24
#2007-12-24|1008.72
#2007-12-25| .
#2007-12-26|1012.03
#2007-12-27|1019.37
#2007-12-28|1026.47
#2007-12-31|1027.91
#2008-01-01| .
#2008-01-02|1024.79
#2008-01-03|1016.72
#2008-01-04|1000.39
#2008-01-07| 988.03
#2008-01-08| 989.31
#2008-01-09| 962.47
#2008-01-10| 949.15
#2008-01-11| 947.66
#2008-01-14| 963.43
#2008-01-15| 952.56
#2008-01-16| 937.47
#2008-01-17| 947.76
#2008-01-18| 938.70
#2008-01-21| .
#2008-01-22| 917.99
#2008-01-23| 904.96
#2008-01-24| 942.17
#2008-01-25| 941.84
#2008-01-28| 936.09
#2008-01-29| 952.14
#2008-01-30| 951.48
#2008-01-31| 947.07
#2008-02-01| 961.08
#2008-02-04| 970.20
#2008-02-05| 948.61
#2008-02-06| 941.53
#2008-02-07| 924.62
#2008-02-08| 931.10
#2008-02-11| 926.32
#2008-02-12| 954.89
#2008-02-13| 953.20
#2008-02-14| 969.33
#2008-02-15| 953.92
#2008-02-18| .
#2008-02-19| 969.72
#2008-02-20| 959.83
#2008-02-21| 974.19
#2008-02-22| 971.45
#2008-02-25| 988.67
#2008-02-26| 997.60
#2008-02-27|1009.25
#2008-02-28| 998.27
#2008-02-29| 986.71
#2008-03-03| 977.29
#2008-03-04| 976.68
#2008-03-05| 989.60
#2008-03-06| 992.51
#2008-03-07| 979.16
#2008-03-10| 966.56
#2008-03-11| 964.44
#2008-03-12| 988.82
#2008-03-13| 980.69
#2008-03-14| 973.12
#2008-03-17| 935.25
#2008-03-18| 954.90
#2008-03-19| 933.65
#2008-03-20| 920.87
#2008-03-21| .
#2008-03-24| 922.22
#2008-03-25| 950.51
#2008-03-26| 949.63
#2008-03-27| 968.74
#2008-03-28| 957.32
#2008-03-31| 959.38
#2008-04-01| 973.27
#2008-04-02| 981.97
#2008-04-03| 975.87
#2008-04-04| 974.02
#2008-04-07| 977.51
#2008-04-08| 959.04
#2008-04-09| 959.62
#2008-04-10| 955.13
#2008-04-11| 948.57
#2008-04-14| 947.50
#2008-04-15| 940.16
#2008-04-16| 962.04
#2008-04-17| 967.45
#2008-04-18| 983.23
#2008-04-21| 969.12
#2008-04-22| 970.21
#2008-04-23| 963.73
#2008-04-24| 951.64
#2008-04-25| 963.64
#2008-04-28| 975.33
#2008-04-29| 955.75
#2008-04-30| 971.20
#2008-05-01| 966.16
#2008-05-02| 981.25
#2008-05-05| 978.44
#2008-05-06| 985.65
#2008-05-07| 984.66
#2008-05-08| 995.07
#2008-05-09| 981.77
#2008-05-12| 996.38
#2008-05-13| 979.56
#2008-05-14| 970.36
#2008-05-15| 975.12
#2008-05-16| 984.28
#2008-05-19| 988.08
#2008-05-20| 981.86
#2008-05-21| 974.61
#2008-05-22| 982.76
#2008-05-23| 977.85
#2008-05-26| .
#2008-05-27| 970.53
#2008-05-28| 971.34
#2008-05-29| 971.51
#2008-05-30| 966.24
#2008-06-02| 950.73
#2008-06-03| 954.19
#2008-06-04| 944.22
#2008-06-05| 948.77
#2008-06-06| 943.96
#2008-06-09| 936.84
#2008-06-10| 915.42
#2008-06-11| 907.49
#2008-06-12| 906.88
#2008-06-13| 912.45
#2008-06-16| 919.69
#2008-06-17| 922.68
#2008-06-18| 912.36
#2008-06-19| 909.45
#2008-06-20| 904.02
#2008-06-23| 890.10
#2008-06-24| 883.48
#2008-06-25| 892.13
#2008-06-26| 886.11
#2008-06-27| 882.15
#2008-06-30| 881.98
#2008-07-01| 861.24
#2008-07-02| 837.81
#2008-07-03| 829.11
#2008-07-04| .
#2008-07-07| 819.44
#2008-07-08| 803.65
#2008-07-09| 817.38
#2008-07-10| 807.99
#2008-07-11| 797.52
#2008-07-14| 803.21
#2008-07-15| 794.56
#2008-07-16| 795.41
#2008-07-17| 822.77
#2008-07-18| 839.54
#2008-07-21| 849.89
#2008-07-22| 844.16
#2008-07-23| 860.15
#2008-07-24| 843.46
#2008-07-25| 835.98
#2008-07-28| 829.69
#2008-07-29| 826.13
#2008-07-30| 841.50
#2008-07-31| 838.73
#2008-08-01| 834.90
#2008-08-04| 828.55
#2008-08-05| 843.14
#2008-08-06| 848.77
#2008-08-07| 841.20
#2008-08-08| 834.73
#2008-08-11| 844.83
#2008-08-12| 831.30
#2008-08-13| 804.10
#2008-08-14| 810.03
#2008-08-15| 807.94
#2008-08-18| 805.17
#2008-08-19| 787.87
#2008-08-20| 787.71
#2008-08-21| 798.96
#2008-08-22| 805.14
#2008-08-25| 802.83
#2008-08-26| 793.16
#2008-08-27| 795.51
#2008-08-28| 798.41
#2008-08-29| 804.95
#2008-09-01| .
#2008-09-02| 798.71
#2008-09-03| 786.12
#2008-09-04| 772.02
#2008-09-05| 757.57
#2008-09-08| 772.64
#2008-09-09| 762.97
#2008-09-10| 749.44
#2008-09-11| 738.79
#2008-09-12| 760.13
#2008-09-15| 745.52
#2008-09-16| 710.16
#2008-09-17| 712.98
#2008-09-18| 720.64
#2008-09-19| 762.07
#2008-09-22| 754.28
#2008-09-23| 739.61
#2008-09-24| 735.90
#2008-09-25| 730.56
#2008-09-26| 715.68
#2008-09-29| 667.50
#2008-09-30| 658.82
#2008-10-01| 656.89
#2008-10-02| 655.11
#2008-10-03| 661.76
#2008-10-06| 604.37
#2008-10-07| 603.78
#2008-10-08| 578.63
#2008-10-09| 575.56
#2008-10-10| 539.66
#2008-10-13| 569.97
#2008-10-14| 580.46
#2008-10-15| 549.17
#2008-10-16| 512.41
#2008-10-17| 506.59
#2008-10-20| 507.20
#2008-10-21| 507.46
#2008-10-22| 476.23
#2008-10-23| 462.27
#2008-10-24| 426.79
#2008-10-27| 405.91
#2008-10-28| 408.09
#2008-10-29| 445.81
#2008-10-30| 459.97
#2008-10-31| 462.84
#2008-11-03| 465.23
#2008-11-04| 491.39
#2008-11-05| 494.31
#2008-11-06| 473.51
#2008-11-07| 470.49
#2008-11-10| 471.63
#2008-11-11| 447.71
#2008-11-12| 425.71
#2008-11-13| 411.08
#2008-11-14| 411.29
#2008-11-17| 406.98
#2008-11-18| 401.04
#2008-11-19| 390.21
#2008-11-20| 372.82
#2008-11-21| 369.93
#2008-11-24| 392.24
#2008-11-25| 398.75
#2008-11-26| 402.27
#2008-11-27| .
#2008-11-28| 416.96
#2008-12-01| 389.72
#2008-12-02| 391.54
#2008-12-03| 385.91
#2008-12-04| 381.46
#2008-12-05| 372.61
#2008-12-08| 393.37
#2008-12-09| 401.52
#2008-12-10| 408.28
#2008-12-11| 415.12
#2008-12-12| 406.30
#2008-12-15| 421.35
#2008-12-16| 422.77
#2008-12-17| 427.94
#2008-12-18| 431.72
#2008-12-19| 417.83
#2008-12-22| 408.96
#2008-12-23| 411.29
#2008-12-24| 413.22
#2008-12-25| .
#2008-12-26| 412.88
#2008-12-29| 409.00
#2008-12-30| 412.99
#2008-12-31| 407.88
#2009-01-01| .
#2009-01-02| 425.91
#2009-01-05| 432.96
#2009-01-06| 444.80
#2009-01-07| 454.48
#2009-01-08| 451.00
#2009-01-09| 452.82
#2009-01-12| 443.48
#2009-01-13| 426.22
#2009-01-14| 415.54
#2009-01-15| 407.85
#2009-01-16| 418.94
#2009-01-19| .
#2009-01-20| 385.71
#2009-01-21| 379.55
#2009-01-22| 380.71
#2009-01-23| 372.99
#2009-01-26| 386.81
#2009-01-27| 394.15
#2009-01-28| 408.02
#2009-01-29| 399.54
#2009-01-30| 403.04
#2009-02-02| 386.76
#2009-02-03| 396.26
#2009-02-04| 409.75
#2009-02-05| 416.12
#2009-02-06| 428.06
#2009-02-09| 440.12
#2009-02-10| 424.74
#2009-02-11| 415.04
#2009-02-12| 412.81
#2009-02-13| 420.15
#2009-02-16| .
#2009-02-17| 400.34
#2009-02-18| 396.99
#2009-02-19| 398.97
#2009-02-20| 389.89
#2009-02-23| 390.95
#2009-02-24| 385.68
#2009-02-25| 387.75
#2009-02-26| 396.23
#2009-02-27| 389.45
#2009-03-02| 372.35
#2009-03-03| 371.98
#2009-03-04| 384.60
#2009-03-05| 378.57
#2009-03-06| 373.30
#2009-03-09| 359.16
#2009-03-10| 370.75
#2009-03-11| 371.91
#2009-03-12| 373.92
#2009-03-13| 383.62
#2009-03-16| 393.56
#2009-03-17| 387.90
#2009-03-18| 386.78
#2009-03-19| 408.09
#2009-03-20| 405.23
#2009-03-23| 414.75
#2009-03-24| 423.52
#2009-03-25| 418.86
#2009-03-26| 417.07
#2009-03-27| 411.12
#2009-03-30| 401.12
#2009-03-31| 412.88
#2009-04-01| 425.78
#2009-04-02| 454.34
#2009-04-03| 464.79
#2009-04-06| 463.07
#2009-04-07| 456.21
#2009-04-08| 451.63
#2009-04-09| 470.21
#2009-04-10| .
#2009-04-13| 474.59
#2009-04-14| 490.48
#2009-04-15| 493.84
#2009-04-16| 498.83
#2009-04-17| 500.76
#2009-04-20| 473.23
#2009-04-21| 473.48
#2009-04-22| 483.03
#2009-04-23| 487.09
#2009-04-24| 503.90
#2009-04-27| 496.79
#2009-04-28| 488.48
#2009-04-29| 508.14
#2009-04-30| 522.94
#2009-05-01| 529.48
#2009-05-04| 533.44
#2009-05-05| 557.54
#2009-05-06| 558.35
#2009-05-07| 555.38
#2009-05-08| 557.99
#2009-05-11| 545.74
#2009-05-12| 551.79
#2009-05-13| 527.59
#2009-05-14| 531.61
#2009-05-15| 540.38
#2009-05-18| 549.17
#2009-05-19| 564.79
#2009-05-20| 575.66
#2009-05-21| 562.89
#2009-05-22| 572.38
#2009-05-25| .
#2009-05-26| 572.33
#2009-05-27| 581.90
#2009-05-28| 578.12
#2009-05-29| 588.86
#2009-06-01| 614.65
#2009-06-02| 622.65
#2009-06-03| 611.36
#2009-06-04| 601.06
#2009-06-05| 599.08
#2009-06-08| 591.67
#2009-06-09| 605.19
#2009-06-10| 614.36
#2009-06-11| 622.63
#2009-06-12| 614.51
#2009-06-15| 593.39
#2009-06-16| 596.34
#2009-06-17| 575.89
#2009-06-18| 570.44
#2009-06-19| 581.66
#2009-06-22| 565.59
#2009-06-23| 564.40
#2009-06-24| 580.81
#2009-06-25| 575.96
#2009-06-26| 588.07
#2009-06-29| 594.90
#2009-06-30| 587.42
#2009-07-01| 597.56
#2009-07-02| 585.04
#2009-07-03| .
#2009-07-06| 571.59
#2009-07-07| 570.99
#2009-07-08| 559.21
#2009-07-09| 567.66
#2009-07-10| 563.31
#2009-07-13| 565.27
#2009-07-14| 583.41
#2009-07-15| 602.83
#2009-07-16| 601.40
#2009-07-17| 598.83
#2009-07-20| 613.00
#2009-07-21| 618.24
#2009-07-22| 621.40
#2009-07-23| 635.09
#2009-07-24| 635.61
#2009-07-27| 635.40
#2009-07-28| 623.53
#2009-07-29| 624.39
#2009-07-30| 641.34
#2009-07-31| 650.70
#2009-08-03| 679.08
#2009-08-04| 685.51
#2009-08-05| 692.22
#2009-08-06| 695.09
#2009-08-07| 691.66
#2009-08-10| 684.49
#2009-08-11| 674.10
#2009-08-12| 679.20
#2009-08-13| 692.79
#2009-08-14| 694.11
#2009-08-17| 664.98
#2009-08-18| 680.16
#2009-08-19| 680.40
#2009-08-20| 694.07
#2009-08-21| 706.40
#2009-08-24| 715.97
#2009-08-25| 715.99
#2009-08-26| 703.63
#2009-08-27| 695.25
#2009-08-28| 710.96
#2009-08-31| 710.40
#2009-09-01| 692.00
#2009-09-02| 685.11
#2009-09-03| 698.19
#2009-09-04| 709.15
#2009-09-07| .
#2009-09-08| 744.46
#2009-09-09| 752.15
#2009-09-10| 755.07
#2009-09-11| 762.92
#2009-09-14| 752.14
#2009-09-15| 746.97
#2009-09-16| 760.90
#2009-09-17| 767.59
#2009-09-18| 751.61
#2009-09-21| 737.16
#2009-09-22| 748.91
#2009-09-23| 749.25
#2009-09-24| 723.01
#2009-09-25| 712.17
#2009-09-28| 718.35
#2009-09-29| 725.52
#2009-09-30| 724.59
#2009-10-01| 719.79
#2009-10-02| 703.72
#2009-10-05| 712.18
#2009-10-06| 726.41
#2009-10-07| 728.48
#2009-10-08| 748.51
#2009-10-09| 740.87
#2009-10-12| 740.01
#2009-10-13| 738.26
#2009-10-14| 753.18
#2009-10-15| 766.61
#2009-10-16| 766.74
#2009-10-19| 777.16
#2009-10-20| 774.40
#2009-10-21| 779.71
#2009-10-22| 771.72
#2009-10-23| 761.20
#2009-10-26| 751.37
#2009-10-27| 746.57
#2009-10-28| 728.35
#2009-10-29| 741.45
#2009-10-30| 736.68
#2009-11-02| 731.27
#2009-11-03| 720.70
#2009-11-04| 744.95
#2009-11-05| 747.56
#2009-11-06| 752.39
#2009-11-09| 765.38
#2009-11-10| 759.32
#2009-11-11| 759.52
#2009-11-12| 764.11
#2009-11-13| 775.38
#2009-11-16| 789.76
#2009-11-17| 781.68
#2009-11-18| 782.64
#2009-11-19| 762.15
#2009-11-20| 752.67
#2009-11-23| 763.96
#2009-11-24| 754.00
#2009-11-25| 755.23
#2009-11-26| .
#2009-11-27| 737.75
#2009-11-30| 725.92
#2009-12-01| 748.64
#2009-12-02| 754.28
#2009-12-03| 751.04
#2009-12-04| 749.08
#2009-12-07| 741.98
#2009-12-08| 727.26
#2009-12-09| 715.40
#2009-12-10| 721.80
#2009-12-11| 722.57
#2009-12-14| 725.47
#2009-12-15| 723.72
#2009-12-16| 738.98
#2009-12-17| 722.84
#2009-12-18| 717.99
#2009-12-21| 722.52
#2009-12-22| 719.00
#2009-12-23| 723.49
#2009-12-24| 723.20
#2009-12-25| .
#2009-12-28| 726.49
#2009-12-29| 731.29
#2009-12-30| 734.23
#2009-12-31| 740.78
#2010-01-01| .
#2010-01-04| 754.15
#2010-01-05| 752.54
#2010-01-06| 754.26
#2010-01-07| 754.37
#2010-01-08| 760.28
#2010-01-11| 775.34
#2010-01-12| 768.91
#2010-01-13| 770.81
#2010-01-14| 773.07
#2010-01-15| 769.56
#2010-01-18| .
#2010-01-19| 776.53
#2010-01-20| 765.19
#2010-01-21| 758.31
#2010-01-22| 748.60
#2010-01-25| 751.03
#2010-01-26| 747.34
#2010-01-27| 747.43
#2010-01-28| 743.80
#2010-01-29| 738.80
#2010-02-01| 736.74
#2010-02-02| 752.06
#2010-02-03| 745.28
#2010-02-04| 724.67
#2010-02-05| 706.59
#2010-02-08| 702.43
#2010-02-09| 701.84
#2010-02-10| 705.87
#2010-02-11| 711.23
#2010-02-12| 708.19
#2010-02-15| .
#2010-02-16| 715.32
#2010-02-17| 726.39
#2010-02-18| 726.61
#2010-02-19| 718.26
#2010-02-22| 722.78
#2010-02-23| 716.91
#2010-02-24| 716.35
#2010-02-25| 697.13
#2010-02-26| 702.73
#2010-03-01| 697.05
#2010-03-02| 704.19
#2010-03-03| 710.97
#2010-03-04| 714.69
#2010-03-05| 724.39
#2010-03-08| 723.41
#2010-03-09| 718.50
#2010-03-10| 723.08
#2010-03-11| 727.73
#2010-03-12| 740.19
#2010-03-15| 730.78
#2010-03-16| 738.94
#2010-03-17| 748.35
#2010-03-18| 744.28
#2010-03-19| 733.75
#2010-03-22| 734.46
#2010-03-23| 734.91
#2010-03-24| 730.92
#2010-03-25| 736.17
#2010-03-26| 741.04
#2010-03-29| 739.95
#2010-03-30| 745.97
#2010-03-31| 748.13
#2010-04-01| 759.42
#2010-04-02| .
#2010-04-05| 759.96
#2010-04-06| 764.39
#2010-04-07| 765.12
#2010-04-08| 765.35
#2010-04-09| 775.12
#2010-04-12| 779.57
#2010-04-13| 775.92
#2010-04-14| 785.81
#2010-04-15| 793.25
#2010-04-16| 783.03
#2010-04-19| 774.52
#2010-04-20| 782.45
#2010-04-21| 786.78
#2010-04-22| 782.00
#2010-04-23| 791.06
#2010-04-26| 801.38
#2010-04-27| 781.88
#2010-04-28| 764.47
#2010-04-29| 773.47
#2010-04-30| 775.42
#2010-05-03| 771.43
#2010-05-04| 753.17
#2010-05-05| 741.78
#2010-05-06| 730.62
#2010-05-07| 688.51
#2010-05-10| 735.87
#2010-05-11| 726.80
#2010-05-12| 738.29
#2010-05-13| 734.03
#2010-05-14| 713.51
#2010-05-17| 700.81
#2010-05-18| 703.90
#2010-05-19| 683.40
#2010-05-20| 666.63
#2010-05-21| 671.87
#2010-05-24| 673.74
#2010-05-25| 651.56
#2010-05-26| 668.30
#2010-05-27| 684.68
#2010-05-28| 682.90
#2010-05-31| .
#2010-06-01| 694.87
#2010-06-02| 690.92
#2010-06-03| 702.05
#2010-06-04| 687.93
#2010-06-07| 677.21
#2010-06-08| 660.45
#2010-06-09| 677.81
#2010-06-10| 687.76
#2010-06-11| 685.89
#2010-06-14| 703.25
#2010-06-15| 711.00
#2010-06-16| 710.83
#2010-06-17| 708.73
#2010-06-18| 713.13
#2010-06-21| 714.90
#2010-06-22| 712.29
#2010-06-23| 712.57
#2010-06-24| 707.76
#2010-06-25| 701.68
#2010-06-28| 710.22
#2010-06-29| 691.55
#2010-06-30| 688.41
#2010-07-01| 679.75
#2010-07-02| 690.93
#2010-07-05| .
#2010-07-06| 706.06
#2010-07-07| 709.56
#2010-07-08| 718.85
#2010-07-09| 717.24
#2010-07-12| 717.00
#2010-07-13| 731.22
#2010-07-14| 733.78
#2010-07-15| 736.73
#2010-07-16| 732.10
#2010-07-19| 720.23
#2010-07-20| 719.17
#2010-07-21| 725.29
#2010-07-22| 737.98
#2010-07-23| 752.43
#2010-07-26| 761.31
#2010-07-27| 764.42
#2010-07-28| 761.20
#2010-07-29| 764.51
#2010-07-30| 761.06
#2010-08-02| 785.01
#2010-08-03| 787.62
#2010-08-04| 783.34
#2010-08-05| 783.84
#2010-08-06| 786.86
#2010-08-09| 793.92
#2010-08-10| 776.99
#2010-08-11| 757.74
#2010-08-12| 748.24
#2010-08-13| 748.20
#2010-08-16| 750.45
#2010-08-17| 753.68
#2010-08-18| 751.28
#2010-08-19| 750.48
#2010-08-20| 740.97
#2010-08-23| 746.10
#2010-08-24| 735.79
#2010-08-25| 728.99
#2010-08-26| 739.45
#2010-08-27| 741.06
#2010-08-30| 741.13
#2010-08-31| 740.71
#2010-09-01| 758.22
#2010-09-02| 760.90
#2010-09-03| 766.24
#2010-09-06| .
#2010-09-07| 761.23
#2010-09-08| 773.99
#2010-09-09| 779.98
#2010-09-10| 781.62
#2010-09-13| 793.55
#2010-09-14| 794.67
#2010-09-15| 805.80
#2010-09-16| 802.14
#2010-09-17| 800.18
#2010-09-20| 805.27
#2010-09-21| 803.95
#2010-09-22| 805.62
#2010-09-23| 807.92
#2010-09-24| 819.89
#2010-09-27| 825.21
#2010-09-28| 823.46
#2010-09-29| 823.60
#2010-09-30| 820.74
#2010-10-01| 829.74
#2010-10-04| 829.67
#2010-10-05| 840.32
#2010-10-06| 847.59
#2010-10-07| 847.32
#2010-10-08| 844.32
#2010-10-11| 849.01
#2010-10-12| 839.04
#2010-10-13| 850.59
#2010-10-14| 859.05
#2010-10-15| 856.60
#2010-10-18| 854.09
#2010-10-19| 842.62
#2010-10-20| 850.32
#2010-10-21| 850.34
#2010-10-22| 846.26
#2010-10-25| 853.53
#2010-10-26| 860.39
#2010-10-27| 847.85
#2010-10-28| 857.88
#2010-10-29| 862.15
#2010-11-01| 865.19
#2010-11-02| 867.37
#2010-11-03| 868.36
#2010-11-04| 889.78
#2010-11-05| 891.84
#2010-11-08| 886.77
#2010-11-09| 887.85
#2010-11-10| 877.09
#2010-11-11| 877.98
#2010-11-12| 876.18
#2010-11-15| 873.44
#2010-11-16| 851.04
#2010-11-17| 851.48
#2010-11-18| 865.06
#2010-11-19| 863.25
#2010-11-22| 862.07
#2010-11-23| 844.28
#2010-11-24| 846.25
#2010-11-25| .
#2010-11-26| 844.03
#2010-11-29| 836.93
#2010-11-30| 834.30
#2010-12-01| 848.46
#2010-12-02| 865.53
#2010-12-03| 875.32
#2010-12-06| 880.69
#2010-12-07| 897.25
#2010-12-08| 890.91
#2010-12-09| 892.10
#2010-12-10| 897.28
#2010-12-13| 904.87
#2010-12-14| 904.53
#2010-12-15| 892.89
#2010-12-16| 891.77
#2010-12-17| 889.47
#2010-12-20| 891.23
#2010-12-21| 893.49
#2010-12-22| 893.33
#2010-12-23| 896.70
#2010-12-24| .
#2010-12-27| 891.23
#2010-12-28| 890.77
#2010-12-29| 902.82
#2010-12-30| 898.17
#2010-12-31| 915.79
#2011-01-03| 904.81
#2011-01-04| 921.29
#2011-01-05| 915.93
#2011-01-06| 914.14
#2011-01-07| 917.28
#2011-01-10| 911.14
#2011-01-11| 925.13
#2011-01-12| 936.43
#2011-01-13| 945.70
#2011-01-14| 944.95
#2011-01-17| .
#2011-01-18| 958.27
#2011-01-19| 953.04
#2011-01-20| 927.91
#2011-01-21| 940.46
#2011-01-24| 940.68
#2011-01-25| 923.73
#2011-01-26| 934.03
#2011-01-27| 937.85
#2011-01-28| 928.31
#2011-01-31| 934.24
#2011-02-01| 950.68
#2011-02-02| 954.71
#2011-02-03| 949.82
#2011-02-04| 949.44
#2011-02-07| 965.50
#2011-02-08| 965.66
#2011-02-09| 964.42
#2011-02-10| 957.67
#2011-02-11| 955.86
#2011-02-14| 956.15
#2011-02-15| 962.29
#2011-02-16| 958.17
#2011-02-17| 964.49
#2011-02-18| 970.82
#2011-02-21| .
#2011-02-22| 952.63
#2011-02-23| 948.32
#2011-02-24| 930.83
#2011-02-25| 940.67
#2011-02-28| 953.19
#2011-03-01| 955.40
#2011-03-02| 956.06
#2011-03-03| 959.40
#2011-03-04| 964.89
#2011-03-07| 963.51
#2011-03-08| 958.56
#2011-03-09| 960.81
#2011-03-10| 935.13
#2011-03-11| 926.04
#2011-03-14| 931.45
#2011-03-15| 905.40
#2011-03-16| 899.48
#2011-03-17| 918.42
#2011-03-18| 930.97
#2011-03-21| 949.04
#2011-03-22| 950.99
#2011-03-23| 944.04
#2011-03-24| 951.28
#2011-03-25| 948.72
#2011-03-28| 945.92
#2011-03-29| 940.65
#2011-03-30| 947.05
#2011-03-31| 937.23
#2011-04-01| 945.27
#2011-04-04| 956.22
#2011-04-05| 962.89
#2011-04-06| 972.45
#2011-04-07| 966.70
#2011-04-08| 974.85
#2011-04-11| 975.75
#2011-04-12| 954.95
#2011-04-13| 963.81
#2011-04-14| 970.65
#2011-04-15| 972.00
#2011-04-18| 957.09
#2011-04-19| 970.24
#2011-04-20| 987.60
#2011-04-21|1003.67
#2011-04-22| .
#2011-04-25| 997.50
#2011-04-26| 998.60
#2011-04-27|1006.34
#2011-04-28|1025.78
#2011-04-29|1027.68
#2011-05-02|1029.22
#2011-05-03|1013.77
#2011-05-04|1008.71
#2011-05-05| 995.79
#2011-05-06| 998.46
#2011-05-09| 992.77
#2011-05-10|1005.45
#2011-05-11|1011.08
#2011-05-12| 994.48
#2011-05-13| 991.35
#2011-05-16| 987.58
#2011-05-17| 978.08
#2011-05-18| 977.32
#2011-05-19| 985.52
#2011-05-20| 991.83
#2011-05-23| 973.44
#2011-05-24| 979.72
#2011-05-25| 982.15
#2011-05-26| 990.14
#2011-05-27|1005.14
#2011-05-30| .
#2011-05-31|1014.91
#2011-06-01|1010.34
#2011-06-02|1001.83
#2011-06-03|1004.17
#2011-06-06|1003.06
#2011-06-07|1010.80
#2011-06-08| 998.86
#2011-06-09|1002.36
#2011-06-10| 986.07
#2011-06-13| 989.49
#2011-06-14| 999.05
#2011-06-15| 985.02
#2011-06-16| 965.63
#2011-06-17| 968.73
#2011-06-20| 961.49
#2011-06-21| 967.63
#2011-06-22| 962.21
#2011-06-23| 940.70
#2011-06-24| 944.52
#2011-06-27| 944.98
#2011-06-28| 949.75
#2011-06-29| 963.36
#2011-06-30| 974.19
#2011-07-01| 983.80
#2011-07-04| .
#2011-07-05| 996.51
#2011-07-06| 991.52
#2011-07-07| 994.15
#2011-07-08| 993.79
#2011-07-11| 969.68
#2011-07-12| 962.66
#2011-07-13| 977.00
#2011-07-14| 976.17
#2011-07-15| 976.58
#2011-07-18| 955.79
#2011-07-19| 967.40
#2011-07-20| 971.82
#2011-07-21| 980.64
#2011-07-22| 990.87
#2011-07-25| 986.04
#2011-07-26| 993.32
#2011-07-27| 981.49
#2011-07-28| 977.55
#2011-07-29| 977.34
#2011-08-01| 960.64
#2011-08-02| 944.49
#2011-08-03| 931.11
#2011-08-04| 887.52
#2011-08-05| 867.48
#2011-08-08| 826.17
#2011-08-09| 835.71
#2011-08-10| 825.76
#2011-08-11| 847.84
#2011-08-12| 872.51
#2011-08-15| 890.12
#2011-08-16| 883.08
#2011-08-17| 888.95
#2011-08-18| 843.68
#2011-08-19| 842.06
#2011-08-22| 840.17
#2011-08-23| 845.95
#2011-08-24| 848.14
#2011-08-25| 839.44
#2011-08-26| 834.85
#2011-08-29| 844.12
#2011-08-30| 855.69
#2011-08-31| 879.10
#2011-09-01| 875.22
#2011-09-02| 867.84
#2011-09-05| .
#2011-09-06| 836.08
#2011-09-07| 849.26
#2011-09-08| 860.64
#2011-09-09| 840.03
#2011-09-12| 822.72
#2011-09-13| 823.58
#2011-09-14| 828.44
#2011-09-15| 847.51
#2011-09-16| 851.46
#2011-09-19| 830.09
#2011-09-20| 839.38
#2011-09-21| 829.76
#2011-09-22| 788.85
#2011-09-23| 786.85
#2011-09-26| 791.05
#2011-09-27| 817.01
#2011-09-28| 809.35
#2011-09-29| 805.04
#2011-09-30| 789.93
#2011-10-03| 776.34
#2011-10-04| 746.10
#2011-10-05| 754.97
#2011-10-06| 778.24
#2011-10-07| 793.66
#2011-10-10| 809.02
#2011-10-11| 809.47
#2011-10-12| 828.63
#2011-10-13| 822.71
#2011-10-14| 834.70
#2011-10-17| 828.94
#2011-10-18| 814.94
#2011-10-19| 826.19
#2011-10-20| 809.87
#2011-10-21| 833.73
#2011-10-24| 847.71
#2011-10-25| 846.96
#2011-10-26| 844.04
#2011-10-27| 875.68
#2011-10-28| 885.72
#2011-10-31| 866.74
#2011-11-01| 833.77
#2011-11-02| 842.42
#2011-11-03| 849.66
#2011-11-04| 853.11
#2011-11-07| 847.30
#2011-11-08| 857.91
#2011-11-09| 840.95
#2011-11-10| 829.93
#2011-11-11| 853.46
#2011-11-14| 842.76
#2011-11-15| 830.61
#2011-11-16| 828.85
#2011-11-17| 818.36
#2011-11-18| 811.01
#2011-11-21| 782.55
#2011-11-22| 776.67
#2011-11-23| 759.08
#2011-11-24| .
#2011-11-25| 763.19
#2011-11-28| 783.10
#2011-11-29| 796.80
#2011-11-30| 823.58
#2011-12-01| 810.95
#2011-12-02| 817.10
#2011-12-05| 826.22
#2011-12-06| 814.51
#2011-12-07| 818.01
#2011-12-08| 802.29
#2011-12-09| 803.29
#2011-12-12| 786.45
#2011-12-13| 787.60
#2011-12-14| 767.27
#2011-12-15| 773.79
#2011-12-16| 773.50
#2011-12-19| 769.70
#2011-12-20| 784.82
#2011-12-21| 782.94
#2011-12-22| 788.53
#2011-12-23| 791.29
#2011-12-26| .
#2011-12-27| 792.62
#2011-12-28| 786.01
#2011-12-29| 784.29
#2011-12-30| 795.82
#2012-01-02| .
#2012-01-03| 818.97
#2012-01-04| 812.37
#2012-01-05| 798.38
#2012-01-06| 802.99
#2012-01-09| 805.74
#2012-01-10| 814.24
#2012-01-11| 809.94
#2012-01-12| 813.35
#2012-01-13| 813.06
#2012-01-16| .
#2012-01-17| 827.38
#2012-01-18| 838.20
#2012-01-19| 851.65
#2012-01-20| 856.83
#2012-01-23| 865.29
#2012-01-24| 855.47
#2012-01-25| 857.87
#2012-01-26| 875.53
#2012-01-27| 870.98
#2012-01-30| 862.54
#2012-01-31| 873.12
#2012-02-01| 897.64
#2012-02-02| 904.21
#2012-02-03| 913.52
#2012-02-06| 914.84
#2012-02-07| 915.08
#2012-02-08| 910.56
#2012-02-09| 918.33
#2012-02-10| 908.91
#2012-02-13| 918.85
#2012-02-14| 908.62
#2012-02-15| 912.27
#2012-02-16| 909.91
#2012-02-17| 921.86
#2012-02-20| .
#2012-02-21| 929.77
#2012-02-22| 926.13
#2012-02-23| 931.61
#2012-02-24| 944.41
#2012-02-27| 938.83
#2012-02-28| 938.91
#2012-02-29| 943.56
#2012-03-01| 949.74
#2012-03-02| 944.67
#2012-03-05| 937.62
#2012-03-06| 910.07
#2012-03-07| 916.85
#2012-03-08| 935.78
#2012-03-09| 931.74
#2012-03-12| 928.83
#2012-03-13| 950.57
#2012-03-14| 949.24
#2012-03-15| 944.27
#2012-03-16| 961.05
#2012-03-19| 964.39
#2012-03-20| 953.41
#2012-03-21| 953.96
#2012-03-22| 944.15
#2012-03-23| 949.60
#2012-03-26| 966.21
#2012-03-27| 967.90
#2012-03-28| 950.81
#2012-03-29| 943.40
#2012-03-30| 955.05
#2012-04-02| 961.27
#2012-04-03| 956.32
#2012-04-04| 932.34
#2012-04-05| 931.31
#2012-04-06| .
#2012-04-09| 932.77
#2012-04-10| 914.37
#2012-04-11| 925.34
#2012-04-12| 941.68
#2012-04-13| 934.14
#2012-04-16| 926.27
#2012-04-17| 941.05
#2012-04-18| 951.66
#2012-04-19| 951.87
#2012-04-20| 957.26
#2012-04-23| 936.73
#2012-04-24| 945.38
#2012-04-25| 949.26
#2012-04-26| 955.58
#2012-04-27| 968.66
#2012-04-30| 966.80
#2012-05-01| 972.68
#2012-05-02| 972.34
#2012-05-03| 970.98
#2012-05-04| 945.59
#2012-05-07| 946.69
#2012-05-08| 922.63
#2012-05-09| 913.38
#2012-05-10| 928.12
#2012-05-11| 929.00
#2012-05-14| 912.31
#2012-05-15| 902.22
#2012-05-16| 886.27
#2012-05-17| 872.94
#2012-05-18| 860.94
#2012-05-21| 861.07
#2012-05-22| 870.93
#2012-05-23| 854.94
#2012-05-24| 860.60
#2012-05-25| 854.04
#2012-05-28| .
#2012-05-29| 871.95
#2012-05-30| 854.52
#2012-05-31| 849.05
#2012-06-01| 831.34
#2012-06-04| 833.82
#2012-06-05| 833.35
#2012-06-06| 851.09
#2012-06-07| 866.86
#2012-06-08| 854.94
#2012-06-11| 857.99
#2012-06-12| 851.20
#2012-06-13| 852.67
#2012-06-14| 853.06
#2012-06-15| 870.48
#2012-06-18| 871.78
#2012-06-19| 884.67
#2012-06-20| 895.13
#2012-06-21| 887.05
#2012-06-22| 874.16
#2012-06-25| 862.75
#2012-06-26| 865.65
#2012-06-27| 868.24
#2012-06-28| 862.57
#2012-06-29| 888.46
#2012-07-02| 896.37
#2012-07-03| 902.89
#2012-07-04| .
#2012-07-05| 891.09
#2012-07-06| 887.67
#2012-07-09| 882.18
#2012-07-10| 885.26
#2012-07-11| 884.05
#2012-07-12| 868.32
#2012-07-13| 883.78
#2012-07-16| 886.56
#2012-07-17| 879.19
#2012-07-18| 886.11
#2012-07-19| 901.79
#2012-07-20| 893.87
#2012-07-23| 869.01
#2012-07-24| 867.78
#2012-07-25| 866.06
#2012-07-26| 888.97
#2012-07-27| 896.53
#2012-07-30| 900.41
#2012-07-31| 892.14
#2012-08-01| 888.98
#2012-08-02| 878.67
#2012-08-03| 896.82
#2012-08-06| 906.89
#2012-08-07| 911.69
#2012-08-08| 912.59
#2012-08-09| 914.63
#2012-08-10| 919.17
#2012-08-13| 918.16
#2012-08-14| 922.55
#2012-08-15| 924.18
#2012-08-16| 928.35
#2012-08-17| 933.20
#2012-08-20| 930.20
#2012-08-21| 940.75
#2012-08-22| 932.95
#2012-08-23| 936.27
#2012-08-24| 932.33
#2012-08-27| 931.39
#2012-08-28| 927.92
#2012-08-29| 930.03
#2012-08-30| 925.67
#2012-08-31| 936.46
#2012-09-03| .
#2012-09-04| 936.77
#2012-09-05| 940.15
#2012-09-06| 956.86
#2012-09-07| 974.70
#2012-09-10| 974.60
#2012-09-11| 972.03
#2012-09-12| 978.36
#2012-09-13| 983.40
#2012-09-14|1010.41
#2012-09-17|1011.93
#2012-09-18| 999.88
#2012-09-19|1002.38
#2012-09-20| 995.96
#2012-09-21|1001.13
#2012-09-24| 993.29
#2012-09-25| 997.15
#2012-09-26| 978.82
#2012-09-27| 984.97
#2012-09-28| 982.01
#2012-10-01| 991.44
#2012-10-02| 994.17
#2012-10-03| 986.47
#2012-10-04|1000.36
#2012-10-05|1010.32
#2012-10-08| 993.13
#2012-10-09| 987.92
#2012-10-10| 981.26
#2012-10-11| 986.45
#2012-10-12| 988.44
#2012-10-15| 986.48
#2012-10-16| 999.66
#2012-10-17|1010.08
#2012-10-18|1012.13
#2012-10-19|1002.95
#2012-10-22|1003.19
#2012-10-23| 986.79
#2012-10-24| 990.35
#2012-10-25|1006.39
#2012-10-26| 999.14
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1001.54
#2012-11-01|1014.89
#2012-11-02|1013.59
#2012-11-05|1001.46
#2012-11-06|1005.47
#2012-11-07| 996.81
#2012-11-08| 993.49
#2012-11-09| 985.47
#2012-11-12| 978.72
#2012-11-13| 977.84
#2012-11-14| 968.95
#2012-11-15| 969.76
#2012-11-16| 958.67
#2012-11-19| 975.09
#2012-11-20| 980.12
#2012-11-21| 978.42
#2012-11-22| .
#2012-11-23| 992.57
#2012-11-26| 989.83
#2012-11-27| 990.69
#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|1011.45
#2012-12-06|1015.05
#2012-12-07|1014.47
#2012-12-10|1018.13
#2012-12-11|1020.86
#2012-12-12|1025.42
#2012-12-13|1026.66
#2012-12-14|1028.67
#2012-12-17|1030.84
#2012-12-18|1041.98
#2012-12-19|1054.48
#2012-12-20|1055.21
#2012-12-21|1046.01
#2012-12-24|1044.92
#2012-12-25|1044.92
#2012-12-26|1045.05
#2012-12-27|1047.13
#2012-12-28|1047.70
#2012-12-31|1057.18
#2013-01-01|1057.18
#2013-01-02|1075.92
#2013-01-03|1070.66
#2013-01-04|1065.83
#2013-01-07|1073.02
#2013-01-08|1062.51
#2013-01-09|1066.66
#2013-01-10|1075.60
#2013-01-11|1082.55
#2013-01-14|1073.49
#2013-01-15|1076.49
#2013-01-16|1068.30
#2013-01-17|1074.62
#2013-01-18|1074.62
#2013-01-21|1076.71
#2013-01-22|1074.94
#2013-01-23|1071.48
#2013-01-24|1076.93
#2013-01-25|1084.04
#2013-01-28|1076.32
#2013-01-29|1073.12
#2013-01-30|1071.70
#2013-01-31|1076.14
#2013-02-01|1087.30
#2013-02-04|1078.46
#2013-02-05|1077.97
#2013-02-06|1085.07
#2013-02-07|1087.88
#2013-02-08|1106.33
#2013-02-11|1092.79
#2013-02-12|1101.34
#2013-02-13|1100.51
#2013-02-14|1089.95
#2013-02-15|1094.10
#2013-02-18|1087.53
#2013-02-19|1095.78
#2013-02-20|1094.00
#2013-02-21|1075.63
#2013-02-22|1083.51
#2013-02-25|1073.45
#2013-02-26|1065.13
#2013-02-27|1072.45
#2013-02-28|1082.22
#2013-03-01|1071.18
#2013-03-04|1066.92
#2013-03-05|1085.12
#2013-03-06|1088.66
#2013-03-07|1089.82
#2013-03-08|1086.71
#2013-03-11|1083.27
#2013-03-12|1081.87
#2013-03-13|1082.09
#2013-03-14|1102.24
#2013-03-15|1115.49
#2013-03-18|1111.10
#2013-03-19|1108.31
#2013-03-20|1110.89
#2013-03-21|1108.69
#2013-03-22|1108.81
#2013-03-25|1107.15
#2013-03-26|1104.86
#2013-03-27|1094.60
#2013-03-28|1100.54
#2013-03-29| .
#2013-04-01|1104.02
#2013-04-02|1106.40
#2013-04-03|1099.12
#2013-04-04|1087.87
#2013-04-05|1078.45
#2013-04-08|1074.92
#2013-04-09|1078.74
#2013-04-10|1096.17
#2013-04-11|1113.80
#2013-04-12|1109.26
#2013-04-15|1091.08
#2013-04-16|1082.55
#2013-04-17|1069.15
#2013-04-18|1073.76
#2013-04-19|1074.07
#2013-04-22|1072.56
#2013-04-23|1088.92
#2013-04-24|1097.83
#2013-04-25|1120.98
#2013-04-26|1121.13
#2013-04-29|1123.06
#2013-04-30|1126.17
#2013-05-01|1132.49
#2013-05-02|1120.36
#2013-05-03|1134.43
#2013-05-06|1131.70
#2013-05-07|1125.95
#2013-05-08|1142.06
#2013-05-09|1144.98
#2013-05-10|1138.39
#2013-05-13|1137.80
#2013-05-14|1133.85
#2013-05-15|1142.16
#2013-05-16|1155.43
#2013-05-17|1156.48
#2013-05-20|1160.29
#2013-05-21|1158.56
#2013-05-22|1154.05
#2013-05-23|1133.63
#2013-05-24|1130.92
#2013-05-27|1128.12
#2013-05-28|1137.86
#2013-05-29|1131.82
#2013-05-30|1143.53
#2013-05-31|1137.64
#2013-06-03|1139.66
#2013-06-04|1140.63
#2013-06-05|1132.78
#2013-06-06|1132.75
#2013-06-07|1144.00
#2013-06-10|1145.50
#2013-06-11|1133.99
#2013-06-12|1140.57
#2013-06-13|1131.68
#2013-06-14|1142.91
#2013-06-17|1153.86
#2013-06-18|1149.70
#2013-06-19|1155.20
#2013-06-20|1118.57
#2013-06-21|1105.31
#2013-06-24|1086.94
#2013-06-25|1100.00
#2013-06-26|1103.46
#2013-06-27|1107.17
#2013-06-28|1104.75
#2013-07-01|1125.25
#2013-07-02|1121.23
#2013-07-03|1125.54
#2013-07-04|1134.45
#2013-07-05|1117.46
#2013-07-08|1135.14
#2013-07-09|1140.39
#2013-07-10|1143.92
#2013-07-11|1164.90
#2013-07-12|1169.52
#2013-07-15|1171.92
#2013-07-16|1167.10
#2013-07-17|1176.35
#2013-07-18|1186.21
#2013-07-19|1190.00
#2013-07-22|1202.47
#2013-07-23|1201.75
#2013-07-24|1205.30
#2013-07-25|1197.45
#2013-07-26|1199.29
#2013-07-29|1198.26
#2013-07-30|1195.34
#2013-07-31|1191.46
#2013-08-01|1205.47
#2013-08-02|1219.28
#2013-08-05|1231.57
#2013-08-06|1231.11
#2013-08-07|1233.52
#2013-08-08|1247.90
#2013-08-09|1249.26
#2013-08-12|1243.68
#2013-08-13|1244.25
#2013-08-14|1253.15
#2013-08-15|1225.90
#2013-08-16|1240.09
#2013-08-19|1252.71
#2013-08-20|1244.69
#2013-08-21|1247.14
#2013-08-22|1247.06
#2013-08-23|1254.58
#2013-08-26|1253.37
#2013-08-27|1238.22
#2013-08-28|1228.97
#2013-08-29|1233.76
#2013-08-30|1223.86
#2013-09-02|1248.52
#2013-09-03|1246.62
#2013-09-04|1256.57
#2013-09-05|1263.07
#2013-09-06|1272.54
#2013-09-09|1283.61
#2013-09-10|1299.65
#2013-09-11|1308.05
#2013-09-12|1302.36
#2013-09-13|1309.53
#2013-09-16|1321.41
#2013-09-17|1307.93
#2013-09-18|1311.61
#2013-09-19|1319.40
#2013-09-20|1305.98
#2013-09-23|1299.47
#2013-09-24|1307.10
#2013-09-25|1312.32
#2013-09-26|1308.13
#2013-09-27|1311.05
#2013-09-30|1316.29
#2013-10-01|1320.86
#2013-10-02|1316.68
#2013-10-03|1306.76
#2013-10-04|1297.41
#2013-10-07|1290.75
#2013-10-08|1283.04
#2013-10-09|1266.02
#2013-10-10|1290.16
#2013-10-11|1294.57
#2013-10-14|1306.30
#2013-10-15|1311.29
#2013-10-16|1314.13
#2013-10-17|1334.01
#2013-10-18|1350.31
#2013-10-21|1359.33
#2013-10-22|1365.13
#2013-10-23|1361.64
#2013-10-24|1359.64
#2013-10-25|1359.43
#2013-10-28|1350.95
#2013-10-29|1351.11
#2013-10-30|1356.76
#2013-10-31|1352.77
#2013-11-01|1336.82
#2013-11-04|1339.60
#2013-11-05|1342.87
#2013-11-06|1350.78
#2013-11-07|1350.85
#2013-11-08|1340.54
#2013-11-11|1346.10
#2013-11-12|1335.93
#2013-11-13|1326.78
#2013-11-14|1346.08
#2013-11-15|1342.55
#2013-11-18|1345.76
#2013-11-19|1340.35
#2013-11-20|1342.79
#2013-11-21|1336.04
#2013-11-22|1344.88
#2013-11-25|1351.46
#2013-11-26|1358.68
#2013-11-27|1374.10
#2013-11-28|1381.06
#2013-11-29|1388.49
#2013-12-02|1376.90
#2013-12-03|1366.70
#2013-12-04|1362.55
#2013-12-05|1362.52
#2013-12-06|1375.61
#2013-12-09|1385.78
#2013-12-10|1389.76
#2013-12-11|1386.66
#2013-12-12|1368.37
#2013-12-13|1366.32
#2013-12-16|1378.43
#2013-12-17|1371.04
#2013-12-18|1388.12
#2013-12-19|1401.08
#2013-12-20|1401.83
#2013-12-23|1410.99
#2013-12-24|1417.01
#2013-12-25|1417.01
#2013-12-26|1421.38
#2013-12-27|1437.79
#2013-12-30|1446.27
#2013-12-31|1448.08
#2014-01-01|1448.08
#2014-01-02|1441.78
#2014-01-03|1454.50
#2014-01-06|1455.78
#2014-01-07|1458.33
#2014-01-08|1458.45
#2014-01-09|1456.36
#2014-01-10|1482.77
#2014-01-13|1482.36
#2014-01-14|1485.49
#2014-01-15|1481.41
#2014-01-16|1470.96
#2014-01-17|1477.85
#2014-01-20|1479.71
#2014-01-21|1477.24
#2014-01-22|1487.85
#2014-01-23|1476.45
#2014-01-24|1440.93
#2014-01-27|1429.15
#2014-01-28|1445.40
#2014-01-29|1443.61
#2014-01-30|1442.72
#2014-01-31|1438.26
#2014-02-03|1417.81
#2014-02-04|1412.84
#2014-02-05|1411.67
#2014-02-06|1432.24
#2014-02-07|1445.40
#2014-02-10|1448.29
#2014-02-11|1468.34
#2014-02-12|1478.39
#2014-02-13|1478.08
#2014-02-14|1495.58
#2014-02-17|1502.89
#2014-02-18|1510.69
#2014-02-19|1514.22
#2014-02-20|1512.98
#2014-02-21|1521.81
#2014-02-24|1523.95
#2014-02-25|1525.69
#2014-02-26|1516.55
#2014-02-27|1524.73
#2014-02-28|1550.08
#2014-03-03|1513.00
#2014-03-04|1539.85
#2014-03-05|1541.09
#2014-03-06|1544.17
#2014-03-07|1535.78
#2014-03-10|1519.11
#2014-03-11|1521.10
#2014-03-12|1504.79
#2014-03-13|1498.17
#2014-03-14|1484.69
#2014-03-17|1500.66
#2014-03-18|1493.82
#2014-03-19|1500.01
#2014-03-20|1479.82
#2014-03-21|1472.94
#2014-03-24|1457.61
#2014-03-25|1470.05
#2014-03-26|1483.84
#2014-03-27|1483.87
#2014-03-28|1482.67
#2014-03-31|1495.55
#2014-04-01|1503.94
#2014-04-02|1507.65
#2014-04-03|1499.93
#2014-04-04|1505.86
#2014-04-07|1495.23
#2014-04-08|1484.12
#2014-04-09|1496.68
#2014-04-10|1496.11
#2014-04-11|1468.46
#2014-04-14|1450.01
#2014-04-15|1441.12
#2014-04-16|1461.68
#2014-04-17|1476.52
#2014-04-18|1474.63
#2014-04-21|1476.03
#2014-04-22|1489.20
#2014-04-23|1481.61
#2014-04-24|1484.07
#2014-04-25|1476.55
#2014-04-28|1470.19
#2014-04-29|1481.44
#2014-04-30|1482.24
#2014-05-01|1487.61
#2014-05-02|1490.77
#2014-05-05|1490.33
#2014-05-06|1504.48
#2014-05-07|1496.66
#2014-05-08|1502.35
#2014-05-09|1483.02
#2014-05-12|1492.82
#2014-05-13|1492.62
#2014-05-14|1481.41
#2014-05-15|1452.65
#2014-05-16|1433.72
#2014-05-19|1429.20
#2014-05-20|1433.76
#2014-05-21|1449.02
#2014-05-22|1454.12
#2014-05-23|1457.96
#2014-05-26|1458.35
#2014-05-27|1464.58
#2014-05-28|1462.86
#2014-05-29|1467.12
#2014-05-30|1478.41
#2014-06-02|1483.14
#2014-06-03|1472.83
#2014-06-04|1476.29
#2014-06-05|1478.09
#2014-06-06|1494.47
#2014-06-09|1493.33
#2014-06-10|1489.09
#2014-06-11|1483.40
#2014-06-12|1490.06
#2014-06-13|1475.58
#2014-06-16|1466.52
#2014-06-17|1449.02
#2014-06-18|1449.51
#2014-06-19|1460.33
#2014-06-20|1470.14
#2014-06-23|1459.91
#2014-06-24|1442.72
#2014-06-25|1436.91
#2014-06-26|1454.73
#2014-06-27|1459.97
#2014-06-30|1472.54
#2014-07-01|1486.30
#2014-07-02|1490.06
#2014-07-03|1502.45
#2014-07-04|1505.42
#2014-07-07|1490.62
#2014-07-08|1469.04
#2014-07-09|1457.58
#2014-07-10|1443.47
#2014-07-11|1442.79
#2014-07-14|1449.45
#2014-07-15|1444.69
#2014-07-16|1457.14
#2014-07-17|1449.77
#2014-07-18|1445.54
#2014-07-21|1440.47
#2014-07-22|1450.65
#2014-07-23|1459.82
#2014-07-24|1456.68
#2014-07-25|1454.64
#2014-07-28|1449.13
#2014-07-29|1449.57
#2014-07-30|1445.02
#2014-07-31|1432.73
#2014-08-01|1417.38
#2014-08-04|1411.27
#2014-08-05|1413.64
#2014-08-06|1404.61
#2014-08-07|1403.50
#2014-08-08|1400.13
#2014-08-11|1415.69
#2014-08-12|1419.18
#2014-08-13|1414.93
#2014-08-14|1427.45
#2014-08-15|1427.48
#2014-08-18|1442.00
#2014-08-19|1440.38
#2014-08-20|1436.29
#2014-08-21|1436.84
#2014-08-22|1438.00
#2014-08-25|1439.04
#2014-08-26|1443.29
#2014-08-27|1450.62
#2014-08-28|1441.93
#2014-08-29|1440.54
#2014-09-01|1446.27
#2014-09-02|1434.96
#2014-09-03|1434.54
#2014-09-04|1427.93
#2014-09-05|1416.60
#2014-09-08|1389.72
#2014-09-09|1386.98
#2014-09-10|1381.77
#2014-09-11|1384.08
#2014-09-12|1390.09
#2014-09-15|1386.20
#2014-09-16|1380.50
#2014-09-17|1387.70
#2014-09-18|1401.90
#2014-09-19|1406.73
#2014-09-22|1396.73
#2014-09-23|1386.51
#2014-09-24|1385.72
#2014-09-25|1376.28
#2014-09-26|1359.65
#2014-09-29|1357.42
#2014-09-30|1353.73
#2014-10-01|1341.91
#2014-10-02|1317.30
#2014-10-03|1318.81
#2014-10-06|1323.27
#2014-10-07|1316.59
#2014-10-08|1297.03
#2014-10-09|1292.60
#2014-10-10|1263.68
#2014-10-13|1255.28
#2014-10-14|1253.78
#2014-10-15|1239.58
#2014-10-16|1247.67
#2014-10-17|1275.59
#2014-10-20|1278.70
#2014-10-21|1301.64
#2014-10-22|1303.78
#2014-10-23|1302.62
#2014-10-24|1303.55
#2014-10-27|1302.76
#2014-10-28|1312.33
#2014-10-29|1319.56
#2014-10-30|1310.13
#2014-10-31|1320.16
#2014-11-03|1318.33
#2014-11-04|1312.59
#2014-11-05|1316.53
#2014-11-06|1312.07
#2014-11-07|1305.00
#2014-11-10|1317.49
#2014-11-11|1317.03
#2014-11-12|1310.34
#2014-11-13|1300.06
#2014-11-14|1293.45
#2014-11-17|1290.21
#2014-11-18|1293.67
#2014-11-19|1286.57
#2014-11-20|1289.69
#2014-11-21|1296.21
#2014-11-24|1300.98
#2014-11-25|1314.30
#2014-11-26|1317.44
#2014-11-27|1316.89
#2014-11-28|1307.60
#2014-12-01|1300.21
#2014-12-02|1305.11
#2014-12-03|1307.26
#2014-12-04|1311.29
#2014-12-05|1312.98
#2014-12-08|1311.62
#2014-12-09|1301.17
#2014-12-10|1300.18
#2014-12-11|1291.79
#2014-12-12|1271.36
#2014-12-15|1253.64
#2014-12-16|1275.66
#2014-12-17|1269.88
#2014-12-18|1293.34
#2014-12-19|1306.33
#2014-12-22|1314.44
#2014-12-23|1313.88
#2014-12-24|1320.17
#2014-12-25|1320.17
#2014-12-26|1321.19
#2014-12-29|1314.14
#2014-12-30|1315.74
#2014-12-31|1325.76
#2015-01-01|1325.76
#2015-01-02|1309.65
#2015-01-05|1287.91
#2015-01-06|1270.58
#2015-01-07|1265.63
#2015-01-08|1281.01
#2015-01-09|1281.75
#2015-01-12|1275.03
#2015-01-13|1284.59
#2015-01-14|1273.06
#2015-01-15|1272.42
#2015-01-16|1266.75
#2015-01-19|1282.79
#2015-01-20|1289.57
#2015-01-21|1287.37
#2015-01-22|1291.90
#2015-01-23|1292.03
#2015-01-26|1290.88
#2015-01-27|1295.21
#2015-01-28|1296.79
#2015-01-29|1283.16
#2015-01-30|1279.41
#2015-02-02|1286.52
#2015-02-03|1308.49
#2015-02-04|1319.15
#2015-02-05|1336.46
#2015-02-06|1336.05
#2015-02-09|1328.86
#2015-02-10|1335.97
#2015-02-11|1333.85
#2015-02-12|1355.22
#2015-02-13|1361.42
#2015-02-16|1362.24
#2015-02-17|1359.90
#2015-02-18|1380.27
#2015-02-19|1382.42
#2015-02-20|1380.82
#2015-02-23|1391.37
#2015-02-24|1391.60
#2015-02-25|1395.72
#2015-02-26|1390.59
#2015-02-27|1397.79
#2015-03-02|1383.78
#2015-03-03|1377.28
#2015-03-04|1369.07
#2015-03-05|1378.47
#2015-03-06|1358.10
#2015-03-09|1355.19
#2015-03-10|1334.37
#2015-03-11|1320.93
#2015-03-12|1320.85
#2015-03-13|1311.37
#2015-03-16|1318.41
#2015-03-17|1314.39
#2015-03-18|1316.98
#2015-03-19|1327.58
#2015-03-20|1355.24
#2015-03-23|1357.02
#2015-03-24|1353.07
#2015-03-25|1353.66
#2015-03-26|1331.84
#2015-03-27|1329.57
#2015-03-30|1324.72
#2015-03-31|1320.03
#2015-04-01|1317.71
#2015-04-02|1329.04
#2015-04-03|1336.53
#2015-04-06|1342.26
#2015-04-07|1351.36
#2015-04-08|1362.44
#2015-04-09|1353.36
#2015-04-10|1355.40
#2015-04-13|1352.13
#2015-04-14|1370.74
#2015-04-15|1368.79
#2015-04-16|1374.13
#2015-04-17|1370.12
#2015-04-20|1369.33
#2015-04-21|1377.45
#2015-04-22|1384.41
#2015-04-23|1392.90
#2015-04-24|1407.49
#2015-04-27|1414.45
#2015-04-28|1418.77
#2015-04-29|1420.66
#2015-04-30|1414.83
#2015-05-01|1396.13
#2015-05-04|1390.57
#2015-05-05|1398.27
#2015-05-06|1403.95
#2015-05-07|1401.37
#2015-05-08|1459.80
#2015-05-11|1475.27
#2015-05-12|1472.69
#2015-05-13|1492.10
#2015-05-14|1498.90
#2015-05-15|1509.56
#2015-05-18|1500.58
#2015-05-19|1490.82
#2015-05-20|1494.23
#2015-05-21|1506.80
#2015-05-22|1492.77
#2015-05-25|1488.97
#2015-05-26|1476.08
#2015-05-27|1479.23
#2015-05-28|1479.38
#2015-05-29|1472.23
#2015-06-01|1473.48
#2015-06-02|1488.93
#2015-06-03|1492.79
#2015-06-04|1484.01
#2015-06-05|1463.97
#2015-06-08|1462.34
#2015-06-09|1464.69
#2015-06-10|1499.10
#2015-06-11|1499.64
#2015-06-12|1495.16
#2015-06-15|1476.12
#2015-06-16|1483.13
#2015-06-17|1490.82
#2015-06-18|1504.58
#2015-06-19|1505.04
#2015-06-22|1516.32
#2015-06-23|1514.91
#2015-06-24|1508.89
#2015-06-25|1509.01
#2015-06-26|1503.07
#2015-06-29|1480.38
#2015-06-30|1478.85
#2015-07-01|1481.45
#2015-07-02|1480.25
#2015-07-03|1473.65
#2015-07-06|1460.86
#2015-07-07|1426.80
#2015-07-08|1411.69
#2015-07-09|1426.00
#2015-07-10|1449.96
#2015-07-13|1465.64
#2015-07-14|1467.38
#2015-07-15|1473.18
#2015-07-16|1480.66
#2015-07-17|1485.32
#2015-07-20|1484.30
#2015-07-21|1479.93
#2015-07-22|1482.81
#2015-07-23|1472.10
#2015-07-24|1463.64
#2015-07-27|1453.91
#2015-07-28|1460.40
#2015-07-29|1477.59
#2015-07-30|1476.26
#2015-07-31|1485.67
#2015-08-03|1484.86
#2015-08-04|1485.88
#2015-08-05|1492.69
#2015-08-06|1478.57
#2015-08-07|1471.01
#2015-08-10|1485.00
#2015-08-11|1484.76
#2015-08-12|1476.31
#2015-08-13|1483.23
#2015-08-14|1487.46
#2015-08-17|1484.68
#2015-08-18|1492.48
#2015-08-19|1476.55
#2015-08-20|1467.95
#2015-08-21|1442.15
#2015-08-24|1391.44
#2015-08-25|1425.78
#2015-08-26|1406.90
#2015-08-27|1415.35
#2015-08-28|1429.14
#2015-08-31|1431.61
#2015-09-01|1410.18
#2015-09-02|1407.75
#2015-09-03|1417.99
#2015-09-04|1394.19
#2015-09-07|1404.61
#2015-09-08|1420.47
#2015-09-09|1432.23
#2015-09-10|1428.90
#2015-09-11|1425.21
#2015-09-14|1417.60
#2015-09-15|1416.01
#2015-09-16|1434.73
#2015-09-17|1437.84
#2015-09-18|1439.72
#2015-09-21|1422.12
#2015-09-22|1380.80
#2015-09-23|1377.65
#2015-09-24|1369.87
#2015-09-25|1378.91
#2015-09-28|1366.38
#2015-09-29|1349.39
#2015-09-30|1365.36
#2015-10-01|1373.41
#2015-10-02|1380.70
#2015-10-05|1399.87
#2015-10-06|1406.31
#2015-10-07|1413.13
#2015-10-08|1409.55
#2015-10-09|1419.59
#2015-10-12|1415.36
#2015-10-13|1396.03
#2015-10-14|1411.66
#2015-10-15|1423.90
#2015-10-16|1411.59
#2015-10-19|1416.89
#2015-10-20|1418.49
#2015-10-21|1422.45
#2015-10-22|1416.45
#2015-10-23|1422.45
#2015-10-26|1419.26
#2015-10-27|1401.37
#2015-10-28|1407.00
#2015-10-29|1400.51
#2015-10-30|1417.21
#2015-11-02|1421.76
#2015-11-03|1420.82
#2015-11-04|1416.10
#2015-11-05|1399.18
#2015-11-06|1385.94
#2015-11-09|1384.50
#2015-11-10|1373.17
#2015-11-11|1382.35
#2015-11-12|1365.52
#2015-11-13|1358.58
#2015-11-16|1362.42
#2015-11-17|1378.51
#2015-11-18|1378.01
#2015-11-19|1386.77
#2015-11-20|1383.26
#2015-11-23|1366.28
#2015-11-24|1348.73
#2015-11-25|1357.40
#2015-11-26|1371.90
#2015-11-27|1370.27
#2015-11-30|1384.11
#2015-12-01|1393.17
#2015-12-02|1384.13
#2015-12-03|1387.71
#2015-12-04|1391.93
#2015-12-07|1385.75
#2015-12-08|1364.49
#2015-12-09|1379.04
#2015-12-10|1372.23
#2015-12-11|1363.00
#2015-12-14|1346.39
#2015-12-15|1346.90
#2015-12-16|1350.95
#2015-12-17|1345.46
#2015-12-18|1348.97
#2015-12-21|1348.44
#2015-12-22|1349.30
#2015-12-23|1371.67
#2015-12-24|1396.59
#2015-12-25|1396.59
#2015-12-28|1392.85
#2015-12-29|1404.52
#2015-12-30|1405.41
#2015-12-31|1391.23
#2016-01-01|1391.23
#2016-01-04|1366.19
#2016-01-05|1366.02
#2016-01-06|1352.51
#2016-01-07|1327.42
#2016-01-08|1320.95
#2016-01-11|1314.80
#2016-01-12|1298.03
#2016-01-13|1304.42
#2016-01-14|1276.60
#2016-01-15|1248.16
#2016-01-18|1225.80
#2016-01-19|1219.00
#2016-01-20|1190.86
#2016-01-21|1197.44
#2016-01-22|1236.01
#2016-01-25|1239.49
#2016-01-26|1245.40
#2016-01-27|1246.84
#2016-01-28|1254.64
#2016-01-29|1252.40
#2016-02-01|1271.83
#2016-02-02|1259.98
#2016-02-03|1256.94
#2016-02-04|1262.92
#2016-02-05|1251.68
#2016-02-08|1209.10
#2016-02-09|1200.51
#2016-02-10|1213.32
#2016-02-11|1189.66
#2016-02-12|1204.29
#2016-02-15|1222.16
#2016-02-16|1207.71
#2016-02-17|1239.30
#2016-02-18|1250.69
#2016-02-19|1237.69
#2016-02-22|1236.55
#2016-02-23|1230.03
#2016-02-24|1210.44
#2016-02-25|1227.48
#2016-02-26|1232.42
#2016-02-29|1242.03
#2016-03-01|1255.39
#2016-03-02|1268.39
#2016-03-03|1283.81
#2016-03-04|1305.63
#2016-03-07|1299.00
#2016-03-08|1288.37
#2016-03-09|1282.95
#2016-03-10|1278.95
#2016-03-11|1300.81
#2016-03-14|1301.72
#2016-03-15|1282.40
#2016-03-16|1284.20
#2016-03-17|1327.74
#2016-03-18|1338.40
#2016-03-21|1321.04
#2016-03-22|1306.58
#2016-03-23|1292.61
#2016-03-24|1282.10
#2016-03-25|1282.10
#2016-03-28|1292.29
#2016-03-29|1297.63
#2016-03-30|1328.42
#2016-03-31|1318.68
#2016-04-01|1296.40
#2016-04-04|1305.51
#2016-04-05|1283.68
#2016-04-06|1288.40
#2016-04-07|1281.73
#2016-04-08|1291.50
#2016-04-11|1303.84
#2016-04-12|1300.55
#2016-04-13|1318.80
#2016-04-14|1306.57
#2016-04-15|1302.86
#2016-04-18|1309.53
#2016-04-19|1329.10
#2016-04-20|1329.95
#2016-04-21|1323.76
#2016-04-22|1325.54
#2016-04-25|1340.49
#2016-04-26|1348.23
#2016-04-27|1355.68
#2016-04-28|1361.43
#2016-04-29|1347.90
#2016-05-02|1350.11
#2016-05-03|1329.01
#2016-05-04|1315.35
#2016-05-05|1318.26
#2016-05-06|1311.39
#2016-05-09|1306.60
#2016-05-10|1315.97
#2016-05-11|1318.81
#2016-05-12|1319.84
#2016-05-13|1302.20
#2016-05-16|1312.53
#2016-05-17|1333.64
#2016-05-18|1350.03
#2016-05-19|1334.44
#2016-05-20|1339.74
#2016-05-23|1345.70
#2016-05-24|1363.75
#2016-05-25|1384.20
#2016-05-26|1378.30
#2016-05-27|1373.01
#2016-05-30|1373.62
#2016-05-31|1363.02
#2016-06-01|1339.33
#2016-06-02|1346.80
#2016-06-03|1353.79
#2016-06-06|1353.26
#2016-06-07|1364.96
#2016-06-08|1365.13
#2016-06-09|1356.02
#2016-06-10|1321.39
#2016-06-13|1295.37
#2016-06-14|1253.85
#2016-06-15|1263.62
#2016-06-16|1228.92
#2016-06-17|1283.04
#2016-06-20|1362.89
#2016-06-21|1356.30
#2016-06-22|1363.62
#2016-06-23|1401.05
#2016-06-24|1194.65
#2016-06-27|1066.39
#2016-06-28|1114.02
#2016-06-29|1165.34
#2016-06-30|1173.77
#2016-07-01|1178.94
#2016-07-04|1160.73
#2016-07-05|1107.73
#2016-07-06|1088.13
#2016-07-07|1108.27
#2016-07-08|1129.44
#2016-07-11|1171.29
#2016-07-12|1197.09
#2016-07-13|1196.62
#2016-07-14|1205.85
#2016-07-15|1195.18
#2016-07-18|1209.29
#2016-07-19|1197.95
#2016-07-20|1209.38
#2016-07-21|1217.72
#2016-07-22|1197.48
#2016-07-25|1207.19
#2016-07-26|1204.63
#2016-07-27|1222.12
#2016-07-28|1222.58
#2016-07-29|1239.55
#2016-08-01|1221.05
#2016-08-02|1226.57
#2016-08-03|1228.65
#2016-08-04|1225.82
#2016-08-05|1233.71
#2016-08-08|1236.41
#2016-08-09|1236.28
#2016-08-10|1236.85
#2016-08-11|1239.74
#2016-08-12|1245.48
#2016-08-15|1242.10
#2016-08-16|1244.26
#2016-08-17|1246.90
#2016-08-18|1270.90
#2016-08-19|1261.70
#2016-08-22|1272.29
#2016-08-23|1281.83
#2016-08-24|1294.20
#2016-08-25|1279.62
#2016-08-26|1285.05
#2016-08-29|1272.49
#2016-08-30|1267.19
#2016-08-31|1259.67
#2016-09-01|1290.33
#2016-09-02|1304.19
#2016-09-05|1304.86
#2016-09-06|1315.42
#2016-09-07|1313.85
#2016-09-08|1321.04
#2016-09-09|1295.79
#2016-09-12|1289.64
#2016-09-13|1271.31
#2016-09-14|1268.36
#2016-09-15|1278.81
#2016-09-16|1279.52
#2016-09-19|1275.65
#2016-09-20|1263.31
#2016-09-21|1264.79
#2016-09-22|1283.46
#2016-09-23|1266.00
#2016-09-26|1255.07
#2016-09-27|1248.64
#2016-09-28|1261.63
#2016-09-29|1266.93
#2016-09-30|1267.33
#2016-10-03|1273.11
#2016-10-04|1271.76
#2016-10-05|1264.50
#2016-10-06|1248.82
#2016-10-07|1218.46
#2016-10-10|1207.07
#2016-10-11|1201.72
#2016-10-12|1190.09
#2016-10-13|1183.72
#2016-10-14|1192.38
#2016-10-17|1177.55
#2016-10-18|1205.38
#2016-10-19|1205.70
#2016-10-20|1195.78
#2016-10-21|1191.00
#2016-10-24|1187.68
#2016-10-25|1173.79
#2016-10-26|1177.72
#2016-10-27|1168.34
#2016-10-28|1168.35
#2016-10-31|1165.33
#2016-11-01|1166.28
#2016-11-02|1171.88
#2016-11-03|1191.86
#2016-11-04|1180.43
#2016-11-07|1177.36
#2016-11-08|1173.97
#2016-11-09|1189.39
#2016-11-10|1202.33
#2016-11-11|1199.85
#2016-11-14|1190.47
#2016-11-15|1188.67
#2016-11-16|1185.46
#2016-11-17|1193.07
#2016-11-18|1186.94
#2016-11-21|1190.73
#2016-11-22|1197.47
#2016-11-23|1192.56
#2016-11-24|1197.27
#2016-11-25|1198.26
#2016-11-28|1189.09
#2016-11-29|1199.41
#2016-11-30|1200.83
#2016-12-01|1215.23
#2016-12-02|1215.75
#2016-12-05|1227.43
#2016-12-06|1232.86
#2016-12-07|1233.75
#2016-12-08|1230.13
#2016-12-09|1235.79
#2016-12-12|1242.55
#2016-12-13|1248.00
#2016-12-14|1248.76
#2016-12-15|1223.56
#2016-12-16|1228.27
#2016-12-19|1225.78
#2016-12-20|1219.85
#2016-12-21|1222.40
#2016-12-22|1224.09
#2016-12-23|1220.82
#2016-12-26|1220.82
#2016-12-27|1220.92
#2016-12-28|1225.85
#2016-12-29|1227.37
#2016-12-30|1245.02
#2017-01-02|1245.02
#2017-01-03|1238.21
#2017-01-04|1243.20
#2017-01-05|1265.37
#2017-01-06|1257.70
#2017-01-09|1242.27
#2017-01-10|1249.81
#2017-01-11|1239.48
#2017-01-12|1250.23
#2017-01-13|1250.78
#2017-01-16|1234.62
#2017-01-17|1264.83
#2017-01-18|1262.71
#2017-01-19|1254.77
#2017-01-20|1254.39
#2017-01-23|1270.15
#2017-01-24|1269.89
#2017-01-25|1280.25
#2017-01-26|1276.94
#2017-01-27|1273.71
#2017-01-30|1265.23
#2017-01-31|1278.44
#2017-02-01|1296.03
#2017-02-02|1283.12
#2017-02-03|1290.70
#2017-02-06|1282.94
#2017-02-07|1294.89
#2017-02-08|1307.09
#2017-02-09|1306.96
#2017-02-10|1309.36
#2017-02-13|1315.14
#2017-02-14|1312.70
#2017-02-15|1315.34
#2017-02-16|1313.58
#2017-02-17|1305.83
#2017-02-20|1310.46
#2017-02-21|1311.57
#2017-02-22|1302.00
#2017-02-23|1309.19
#2017-02-24|1296.39
#2017-02-27|1299.68
#2017-02-28|1298.41
#2017-03-01|1299.23
#2017-03-02|1298.48
#2017-03-03|1295.23
#2017-03-06|1293.44
#2017-03-07|1286.96
#2017-03-08|1284.54
#2017-03-09|1277.88
#2017-03-10|1284.51
#2017-03-13|1295.64
#2017-03-14|1282.61
#2017-03-15|1289.58
#2017-03-16|1310.39
#2017-03-17|1312.36
#2017-03-20|1314.87
#2017-03-21|1315.26
#2017-03-22|1303.16
#2017-03-23|1320.78
#2017-03-24|1314.20
#2017-03-27|1317.54
#2017-03-28|1317.83
#2017-03-29|1306.97
#2017-03-30|1319.83
#2017-03-31|1322.17
#2017-04-03|1317.72
#2017-04-04|1319.89
#2017-04-05|1328.77
#2017-04-06|1336.73
#2017-04-07|1331.30
#2017-04-10|1337.36
#2017-04-11|1347.90
#2017-04-12|1359.33
#2017-04-13|1368.97
#2017-04-14|1368.97
#2017-04-17|1377.29
#2017-04-18|1383.10
#2017-04-19|1394.75
#2017-04-20|1397.82
#2017-04-21|1389.65
#2017-04-24|1403.49
#2017-04-25|1408.05
#2017-04-26|1419.85
#2017-04-27|1426.75
#2017-04-28|1431.84
#2017-05-01|1430.84
#2017-05-02|1441.95
#2017-05-03|1430.13
#2017-05-04|1433.67
#2017-05-05|1441.30
#2017-05-08|1443.80
#2017-05-09|1452.70
#2017-05-10|1458.03
#2017-05-11|1443.60
#2017-05-12|1442.84
#2017-05-15|1443.85
#2017-05-16|1449.30
#2017-05-17|1448.83
#2017-05-18|1447.87
#2017-05-19|1459.20
#2017-05-22|1466.09
#2017-05-23|1463.48
#2017-05-24|1461.02
#2017-05-25|1464.77
#2017-05-26|1449.51
#2017-05-29|1455.34
#2017-05-30|1457.33
#2017-05-31|1460.94
#2017-06-01|1462.59
#2017-06-02|1461.57
#2017-06-05|1455.89
#2017-06-06|1435.35
#2017-06-07|1445.11
#2017-06-08|1451.41
#2017-06-09|1426.74
#2017-06-12|1412.59
#2017-06-13|1429.83
#2017-06-14|1445.30
#2017-06-15|1410.05
#2017-06-16|1435.39
#2017-06-19|1432.18
#2017-06-20|1409.52
#2017-06-21|1407.42
#2017-06-22|1406.74
#2017-06-23|1418.66
#2017-06-26|1418.97
#2017-06-27|1413.52
#2017-06-28|1428.34
#2017-06-29|1427.35
#2017-06-30|1427.86
#2017-07-03|1417.77
#2017-07-04|1413.81
#2017-07-05|1424.68
#2017-07-06|1423.35
#2017-07-07|1420.02
#2017-07-10|1411.60
#2017-07-11|1398.79
#2017-07-12|1406.53
#2017-07-13|1421.91
#2017-07-14|1438.44
#2017-07-17|1444.51
#2017-07-18|1448.80
#2017-07-19|1458.64
#2017-07-20|1456.95
#2017-07-21|1456.43
#2017-07-24|1455.33
#2017-07-25|1457.26
#2017-07-26|1463.11
#2017-07-27|1478.13
#2017-07-28|1472.20
#2017-07-31|1488.03
#2017-08-01|1497.08
#2017-08-02|1497.32
#2017-08-03|1493.49
#2017-08-04|1486.17
#2017-08-07|1484.97
#2017-08-08|1474.39
#2017-08-09|1473.84
#2017-08-10|1460.47
#2017-08-11|1449.19
#2017-08-14|1460.04
#2017-08-15|1444.21
#2017-08-16|1456.69
#2017-08-17|1455.91
#2017-08-18|1442.84
#2017-08-21|1449.80
#2017-08-22|1448.52
#2017-08-23|1441.83
#2017-08-24|1442.39
#2017-08-25|1448.87
#2017-08-28|1454.55
#2017-08-29|1449.15
#2017-08-30|1452.11
#2017-08-31|1464.51
#2017-09-01|1471.63
#2017-09-04|1464.06
#2017-09-05|1475.94
#2017-09-06|1476.59
#2017-09-07|1486.29
#2017-09-08|1487.15
#2017-09-11|1493.41
#2017-09-12|1500.72
#2017-09-13|1492.19
#2017-09-14|1499.22
#2017-09-15|1519.63
#2017-09-18|1514.48
#2017-09-19|1519.25
#2017-09-20|1523.83
#2017-09-21|1515.65
#2017-09-22|1520.95
#2017-09-25|1524.82
#2017-09-26|1510.61
#2017-09-27|1509.53
#2017-09-28|1527.37
#2017-09-29|1538.90
#2017-10-02|1526.41
#2017-10-03|1527.83
#2017-10-04|1530.20
#2017-10-05|1518.22
#2017-10-06|1513.37
#2017-10-09|1516.37
#2017-10-10|1530.04
#2017-10-11|1528.10
#2017-10-12|1530.78
#2017-10-13|1549.40
#2017-10-16|1545.10
#2017-10-17|1526.14
#2017-10-18|1532.69
#2017-10-19|1530.59
#2017-10-20|1528.66
#2017-10-23|1525.25
#2017-10-24|1517.39
#2017-10-25|1531.49
#2017-10-26|1531.76
#2017-10-27|1524.61
#2017-10-30|1542.63
#2017-10-31|1553.91
#2017-11-01|1560.97
#2017-11-02|1542.92
#2017-11-03|1547.17
#2017-11-06|1554.88
#2017-11-07|1546.58
#2017-11-08|1539.64
#2017-11-09|1522.29
#2017-11-10|1529.74
#2017-11-13|1497.79
#2017-11-14|1496.88
#2017-11-15|1489.34
#2017-11-16|1503.24
#2017-11-17|1499.80
#2017-11-20|1509.92
#2017-11-21|1512.19
#2017-11-22|1524.93
#2017-11-23|1525.79
#2017-11-24|1529.03
#2017-11-27|1520.83
#2017-11-28|1517.97
#2017-11-29|1546.47
#2017-11-30|1550.89
#2017-12-01|1541.22
#2017-12-04|1545.29
#2017-12-05|1538.52
#2017-12-06|1520.17
#2017-12-07|1527.49
#2017-12-08|1536.96
#2017-12-11|1541.03
#2017-12-12|1538.02
#2017-12-13|1539.11
#2017-12-14|1544.09
#2017-12-15|1532.62
#2017-12-18|1557.78
#2017-12-19|1559.24
#2017-12-20|1566.16
#2017-12-21|1569.20
#2017-12-22|1576.17
#2017-12-25|1576.17
#2017-12-26|1576.12
#2017-12-27|1592.47
#2017-12-28|1601.37
#2017-12-29|1619.03
#2018-01-01|1619.03
#2018-01-02|1620.67
#2018-01-03|1619.33
#2018-01-04|1629.99
#2018-01-05|1640.58
#2018-01-08|1639.21
#2018-01-09|1633.70
#2018-01-10|1625.94
#2018-01-11|1628.66
#2018-01-12|1655.21
#2018-01-15|1669.44
#2018-01-16|1668.50
#2018-01-17|1661.56
#2018-01-18|1661.20
#2018-01-19|1653.34
#2018-01-22|1667.97
#2018-01-23|1674.56
#2018-01-24|1691.24
#2018-01-25|1705.34
#2018-01-26|1693.17
#2018-01-29|1672.37
#2018-01-30|1658.48
#2018-01-31|1666.31
#2018-02-01|1664.98
#2018-02-02|1634.09
#2018-02-05|1588.38
#2018-02-06|1540.79
#2018-02-07|1568.82
#2018-02-08|1555.29
#2018-02-09|1527.85
#2018-02-12|1540.27
#2018-02-13|1540.24
#2018-02-14|1555.04
#2018-02-15|1575.29
#2018-02-16|1585.72
#2018-02-19|1575.27
#2018-02-20|1586.59
#2018-02-21|1583.36
#2018-02-22|1576.86
#2018-02-23|1587.03
#2018-02-26|1584.14
#2018-02-27|1579.20
#2018-02-28|1552.77
#2018-03-01|1539.73
#2018-03-02|1534.72
#2018-03-05|1558.07
#2018-03-06|1572.96
#2018-03-07|1580.58
#2018-03-08|1590.27
#2018-03-09|1604.11
#2018-03-12|1614.22
#2018-03-13|1608.36
#2018-03-14|1598.16
#2018-03-15|1597.05
#2018-03-16|1591.14
#2018-03-19|1595.28
#2018-03-20|1596.44
#2018-03-21|1596.02
#2018-03-22|1576.95
#2018-03-23|1579.53
#2018-03-26|1576.63
#2018-03-27|1581.99
#2018-03-28|1578.73
#2018-03-29|1575.95
#2018-03-30|1575.95
#2018-04-02|1578.76
#2018-04-03|1579.23
#2018-04-04|1575.84
#2018-04-05|1591.12
#2018-04-06|1605.09
#2018-04-09|1605.55
#2018-04-10|1624.13
#2018-04-11|1629.14
#2018-04-12|1647.39
#2018-04-13|1656.56
#2018-04-16|1666.16
#2018-04-17|1665.97
#2018-04-18|1674.50
#2018-04-19|1687.16
#2018-04-20|1670.16
#2018-04-23|1668.76
#2018-04-24|1660.78
#2018-04-25|1643.97
#2018-04-26|1654.46
#2018-04-27|1647.77
#2018-04-30|1644.92
#2018-05-01|1627.66
#2018-05-02|1636.86
#2018-05-03|1625.58
#2018-05-04|1625.82
#2018-05-07|1632.02
#2018-05-08|1638.29
#2018-05-09|1653.89
#2018-05-10|1637.30
#2018-05-11|1656.77
#2018-05-14|1667.81
#2018-05-15|1656.63
#2018-05-16|1656.31
#2018-05-17|1666.93
#2018-05-18|1664.13
#2018-05-21|1664.06
#2018-05-22|1665.06
#2018-05-23|1643.79
#2018-05-24|1640.75
#2018-05-25|1635.33
#2018-05-28|1633.61
#2018-05-29|1598.47
#2018-05-30|1602.64
#2018-05-31|1606.54
#2018-06-01|1622.17
#2018-06-04|1632.44
#2018-06-05|1630.10
#2018-06-06|1651.46
#2018-06-07|1645.67
#2018-06-08|1641.79
#2018-06-11|1650.79
#2018-06-12|1640.12
#2018-06-13|1640.20
#2018-06-14|1646.19
#2018-06-15|1619.94
#2018-06-18|1615.00
#2018-06-19|1594.83
#2018-06-20|1600.60
#2018-06-21|1595.59
#2018-06-22|1620.00
#2018-06-25|1603.16
#2018-06-26|1595.46
#2018-06-27|1588.24
#2018-06-28|1572.65
#2018-06-29|1592.08
#2018-07-02|1566.90
#2018-07-03|1576.70
#2018-07-04|1579.95
#2018-07-05|1583.26
#2018-07-06|1587.67
#2018-07-09|1596.97
#2018-07-10|1605.82
#2018-07-11|1589.61
#2018-07-12|1595.53
#2018-07-13|1595.84
#2018-07-16|1595.84
#2018-07-17|1593.26
#2018-07-18|1587.06
#2018-07-19|1577.64
#2018-07-20|1591.83
#2018-07-23|1579.71
#2018-07-24|1588.26
#2018-07-25|1582.42
#2018-07-26|1588.11
#2018-07-27|1591.47
#2018-07-30|1592.90
#2018-07-31|1590.35
#2018-08-01|1587.36
#2018-08-02|1560.34
#2018-08-03|1565.37
#2018-08-06|1554.11
#2018-08-07|1555.04
#2018-08-08|1549.93
#2018-08-09|1556.50
#2018-08-10|1536.53
#2018-08-13|1532.43
#2018-08-14|1524.92
#2018-08-15|1502.32
#2018-08-16|1518.44
#2018-08-17|1519.59
#2018-08-20|1528.02
#2018-08-21|1548.65
#2018-08-22|1555.05
#2018-08-23|1550.21
#2018-08-24|1554.21
#2018-08-27|1558.01
#2018-08-28|1563.40
#2018-08-29|1570.65
#2018-08-30|1572.16
#2018-08-31|1571.41
#2018-09-03|1554.28
#2018-09-04|1540.20
#2018-09-05|1547.27
#2018-09-06|1542.58
#2018-09-07|1537.91
#2018-09-10|1543.16
#2018-09-11|1537.53
#2018-09-12|1551.93
#2018-09-13|1555.19
#2018-09-14|1558.84
#2018-09-17|1571.55
#2018-09-18|1574.14
#2018-09-19|1575.85
#2018-09-20|1591.33
#2018-09-21|1572.67
#2018-09-24|1572.32
#2018-09-25|1572.38
#2018-09-26|1573.69
#2018-09-27|1559.93
#2018-09-28|1547.40
#2018-10-01|1552.68
#2018-10-02|1534.92
#2018-10-03|1539.02
#2018-10-04|1530.23
#2018-10-05|1526.27
#2018-10-08|1504.24
#2018-10-09|1502.78
#2018-10-10|1494.88
#2018-10-11|1464.56
#2018-10-12|1468.01
#2018-10-15|1458.39
#2018-10-16|1490.91
#2018-10-17|1476.29
#2018-10-18|1470.39
#2018-10-19|1450.53
#2018-10-22|1437.17
#2018-10-23|1403.07
#2018-10-24|1400.97
#2018-10-25|1393.18
#2018-10-26|1382.23
#2018-10-29|1395.31
#2018-10-30|1387.65
#2018-10-31|1404.60
#2018-11-01|1451.25
#2018-11-02|1466.33
#2018-11-05|1455.98
#2018-11-06|1459.37
#2018-11-07|1471.76
#2018-11-08|1478.98
#2018-11-09|1462.33
#2018-11-12|1417.83
#2018-11-13|1442.03
#2018-11-14|1438.46
#2018-11-15|1392.57
#2018-11-16|1389.22
#2018-11-19|1387.28
#2018-11-20|1369.43
#2018-11-21|1380.87
#2018-11-22|1390.75
#2018-11-23|1383.23
#2018-11-26|1396.62
#2018-11-27|1381.71
#2018-11-28|1381.74
#2018-11-29|1377.44
#2018-11-30|1365.82
#2018-12-03|1361.20
#2018-12-04|1342.69
#2018-12-05|1341.14
#2018-12-06|1312.72
#2018-12-07|1318.10
#2018-12-10|1263.93
#2018-12-11|1272.39
#2018-12-12|1308.30
#2018-12-13|1294.00
#2018-12-14|1281.13
#2018-12-17|1266.19
#2018-12-18|1274.47
#2018-12-19|1283.06
#2018-12-20|1273.97
#2018-12-21|1274.92
#2018-12-24|1269.91
#2018-12-25|1269.91
#2018-12-26|1265.42
#2018-12-27|1248.19
#2018-12-28|1279.08
#2018-12-31|1291.36
#2019-01-01|1291.36
#2019-01-02|1284.77
#2019-01-03|1282.15
#2019-01-04|1312.31
#2019-01-07|1334.96
#2019-01-08|1347.17
#2019-01-09|1363.20
#2019-01-10|1369.82
#2019-01-11|1383.56
#2019-01-14|1381.16
#2019-01-15|1363.62
#2019-01-16|1369.22
#2019-01-17|1375.76
#2019-01-18|1389.59
#2019-01-21|1390.09
#2019-01-22|1394.90
#2019-01-23|1403.85
#2019-01-24|1400.65
#2019-01-25|1414.81
#2019-01-28|1408.85
#2019-01-29|1418.39
#2019-01-30|1421.05
#2019-01-31|1422.13
#2019-02-01|1419.84
#2019-02-04|1423.77
#2019-02-05|1410.68
#2019-02-06|1417.25
#2019-02-07|1398.42
#2019-02-08|1384.73
#2019-02-11|1385.51
#2019-02-12|1388.47
#2019-02-13|1398.34
#2019-02-14|1383.79
#2019-02-15|1393.96
#2019-02-18|1412.40
#2019-02-19|1421.41
#2019-02-20|1431.53
#2019-02-21|1435.53
#2019-02-22|1439.26
#2019-02-25|1433.63
#2019-02-26|1458.74
#2019-02-27|1467.63
#2019-02-28|1468.61
#2019-03-01|1481.16
#2019-03-04|1472.63
#2019-03-05|1469.00
#2019-03-06|1469.20
#2019-03-07|1454.21
#2019-03-08|1432.00
#2019-03-11|1440.64
#2019-03-12|1443.33
#2019-03-13|1466.71
#2019-03-14|1482.22
#2019-03-15|1500.06
#2019-03-18|1493.96
#2019-03-19|1506.57
#2019-03-20|1484.63
#2019-03-21|1465.78
#2019-03-22|1459.64
#2019-03-25|1441.81
#2019-03-26|1449.55
#2019-03-27|1450.18
#2019-03-28|1439.35
#2019-03-29|1446.42
#2019-04-01|1467.59
#2019-04-02|1458.38
#2019-04-03|1491.52
#2019-04-04|1479.99
#2019-04-05|1469.82
#2019-04-08|1473.16
#2019-04-09|1467.43
#2019-04-10|1472.61
#2019-04-11|1486.11
#2019-04-12|1498.47
#2019-04-15|1508.91
#2019-04-16|1508.60
#2019-04-17|1504.27
#2019-04-18|1498.66
#2019-04-19|1498.66
#2019-04-22|1494.98
#2019-04-23|1495.37
#2019-04-24|1507.83
#2019-04-25|1497.59
#2019-04-26|1503.55
#2019-04-29|1506.61
#2019-04-30|1516.67
#2019-05-01|1522.84
#2019-05-02|1508.84
#2019-05-03|1519.41
#2019-05-06|1516.28
#2019-05-07|1496.37
#2019-05-08|1492.79
#2019-05-09|1478.06
#2019-05-10|1485.73
#2019-05-13|1461.96
#2019-05-14|1472.34
#2019-05-15|1468.15
#2019-05-16|1471.22
#2019-05-17|1463.95
#2019-05-20|1452.87
#2019-05-21|1469.75
#2019-05-22|1446.27
#2019-05-23|1431.25
#2019-05-24|1440.61
#2019-05-27|1439.19
#2019-05-28|1445.24
#2019-05-29|1423.18
#2019-05-30|1431.43
#2019-05-31|1423.62
#2019-06-03|1414.78
#2019-06-04|1426.81
#2019-06-05|1438.39
#2019-06-06|1436.66
#2019-06-07|1450.82
#2019-06-10|1449.31
#2019-06-11|1453.68
#2019-06-12|1450.91
#2019-06-13|1442.34
#2019-06-14|1427.38
#2019-06-17|1422.12
#2019-06-18|1429.47
#2019-06-19|1433.89
#2019-06-20|1451.32
#2019-06-21|1447.15
#2019-06-24|1447.56
#2019-06-25|1443.62
#2019-06-26|1436.26
#2019-06-27|1441.74
#2019-06-28|1454.58
#2019-07-01|1453.86
#2019-07-02|1449.68
#2019-07-03|1456.57
#2019-07-04|1456.10
#2019-07-05|1437.84
#2019-07-08|1432.72
#2019-07-09|1419.70
#2019-07-10|1421.04
#2019-07-11|1428.06
#2019-07-12|1436.74
#2019-07-15|1432.77
#2019-07-16|1422.94
#2019-07-17|1422.01
#2019-07-18|1423.32
#2019-07-19|1429.83
#2019-07-22|1433.44
#2019-07-23|1431.59
#2019-07-24|1439.44
#2019-07-25|1437.97
#2019-07-26|1427.15
#2019-07-29|1409.16
#2019-07-30|1393.34
#2019-07-31|1397.20
#2019-08-01|1385.82
#2019-08-02|1356.52
#2019-08-05|1333.04
#2019-08-06|1334.09
#2019-08-07|1336.00
#2019-08-08|1346.85
#2019-08-09|1335.15
#2019-08-12|1319.68
#2019-08-13|1323.63
#2019-08-14|1307.23
#2019-08-15|1305.14
#2019-08-16|1320.99
#2019-08-19|1340.03
#2019-08-20|1334.16
#2019-08-21|1348.62
#2019-08-22|1362.21
#2019-08-23|1365.15
#2019-08-26|1359.37
#2019-08-27|1371.79
#2019-08-28|1355.72
#2019-08-29|1360.15
#2019-08-30|1363.21
#2019-09-02|1355.79
#2019-09-03|1357.98
#2019-09-04|1378.56
#2019-09-05|1399.96
#2019-09-06|1402.43
#2019-09-09|1402.04
#2019-09-10|1406.19
#2019-09-11|1423.01
#2019-09-12|1421.79
#2019-09-13|1453.46
#2019-09-16|1440.51
#2019-09-17|1444.30
#2019-09-18|1445.95
#2019-09-19|1451.16
#2019-09-20|1459.12
#2019-09-23|1440.61
#2019-09-24|1436.04
#2019-09-25|1413.37
#2019-09-26|1409.82
#2019-09-27|1418.58
#2019-09-30|1419.16
#2019-10-01|1403.23
#2019-10-02|1388.16
#2019-10-03|1388.73
#2019-10-04|1385.46
#2019-10-07|1384.70
#2019-10-08|1354.02
#2019-10-09|1349.22
#2019-10-10|1364.29
#2019-10-11|1470.47
#2019-10-14|1452.79
#2019-10-15|1492.79
#2019-10-16|1496.63
#2019-10-17|1506.31
#2019-10-18|1512.80
#2019-10-21|1532.74
#2019-10-22|1513.90
#2019-10-23|1513.44
#2019-10-24|1510.10
#2019-10-25|1503.32
#2019-10-28|1511.09
#2019-10-29|1510.96
#2019-10-30|1503.27
#2019-10-31|1504.44
#2019-11-01|1516.07
#2019-11-04|1517.88
#2019-11-05|1515.67
#2019-11-06|1511.07
#2019-11-07|1522.24
#2019-11-08|1514.42
#2019-11-11|1530.31
#2019-11-12|1528.63
#2019-11-13|1517.05
#2019-11-14|1516.66
#2019-11-15|1538.37
#2019-11-18|1547.55
#2019-11-19|1548.52
#2019-11-20|1541.71
#2019-11-21|1535.68
#2019-11-22|1532.85
#2019-11-25|1556.81
#2019-11-26|1561.50
#2019-11-27|1574.29
#2019-11-28|1586.75
#2019-11-29|1576.33
#2019-12-02|1563.41
#2019-12-03|1557.94
#2019-12-04|1585.60
#2019-12-05|1597.17
#2019-12-06|1607.84
#2019-12-09|1611.23
#2019-12-10|1604.70
#2019-12-11|1595.15
#2019-12-12|1596.19
#2019-12-13|1688.22
#2019-12-16|1720.87
#2019-12-17|1675.81
#2019-12-18|1670.12
#2019-12-19|1665.67
#2019-12-20|1671.24
#2019-12-23|1668.31
#2019-12-24|1685.30
#2019-12-25|1685.30
#2019-12-26|1690.01
#2019-12-27|1708.47
#2019-12-30|1701.96
#2019-12-31|1715.97
#2020-01-01|1715.97
#2020-01-02|1727.03
#2020-01-03|1702.00
#2020-01-06|1695.70
#2020-01-07|1693.52
#2020-01-08|1675.85
#2020-01-09|1670.10
#2020-01-10|1663.49
#2020-01-13|1663.27
#2020-01-14|1670.73
#2020-01-15|1669.45
#2020-01-16|1671.62
#2020-01-17|1679.01
#2020-01-20|1663.15
#2020-01-21|1665.75
#2020-01-22|1676.70
#2020-01-23|1661.14
#2020-01-24|1671.85
#2020-01-27|1636.70
#2020-01-28|1638.15
#2020-01-29|1643.43
#2020-01-30|1644.76
#2020-01-31|1643.10
#2020-02-03|1622.43
#2020-02-04|1647.66
#2020-02-05|1645.76
#2020-02-06|1639.75
#2020-02-07|1632.86
#2020-02-10|1629.31
#2020-02-11|1645.41
#2020-02-12|1661.88
#2020-02-13|1661.49
#2020-02-14|1662.97
#2020-02-17|1662.79
#2020-02-18|1653.86
#2020-02-19|1656.31
#2020-02-20|1650.98
#2020-02-21|1658.61
#2020-02-24|1600.57
#2020-02-25|1578.36
#2020-02-26|1551.21
#2020-02-27|1488.08
#2020-02-28|1443.34
#2020-03-02|1435.41
#2020-03-03|1471.08
#2020-03-04|1472.24
#2020-03-05|1449.99
#2020-03-06|1420.72
#2020-03-09|1334.07
#2020-03-10|1319.52
#2020-03-11|1300.75
#2020-03-12|1148.49
#2020-03-13|1128.07
#2020-03-16|1020.99
#2020-03-17| 966.19
#2020-03-18| 895.25
#2020-03-19| 870.30
#2020-03-20| 926.55
#2020-03-23| 876.01
#2020-03-24| 969.41
#2020-03-25|1015.34
#2020-03-26|1084.15
#2020-03-27|1061.67
#2020-03-30|1054.25
#2020-03-31|1083.45
#2020-04-01|1045.06
#2020-04-02|1033.85
#2020-04-03|1004.40
#2020-04-06|1046.19
#2020-04-07|1102.67
#2020-04-08|1136.60
#2020-04-09|1186.45
#2020-04-10|1186.45
#2020-04-13|1189.71
#2020-04-14|1183.54
#2020-04-15|1114.14
#2020-04-16|1113.67
#2020-04-17|1153.46
#2020-04-20|1151.37
#2020-04-21|1105.53
#2020-04-22|1122.47
#2020-04-23|1146.28
#2020-04-24|1135.08
#2020-04-27|1159.48
#2020-04-28|1186.42
#2020-04-29|1228.84
#2020-04-30|1219.71
#2020-05-01|1190.03
#2020-05-04|1166.08
#2020-05-05|1177.52
#2020-05-06|1164.27
#2020-05-07|1174.24
#2020-05-08|1189.89
#2020-05-11|1184.07
#2020-05-12|1171.76
#2020-05-13|1140.72
#2020-05-14|1102.63
#2020-05-15|1115.56
#2020-05-18|1160.37
#2020-05-19|1174.70
#2020-05-20|1180.31
#2020-05-21|1179.77
#2020-05-22|1182.84
#2020-05-25|1183.56
#2020-05-26|1231.94
#2020-05-27|1232.05
#2020-05-28|1263.03
#2020-05-29|1248.99
#2020-06-01|1276.37
#2020-06-02|1296.29
#2020-06-03|1335.49
#2020-06-04|1333.94
#2020-06-05|1379.26
#2020-06-08|1368.95
#2020-06-09|1341.41
#2020-06-10|1335.64
#2020-06-11|1273.75
#2020-06-12|1270.60
#2020-06-15|1274.07
#2020-06-16|1302.34
#2020-06-17|1305.61
#2020-06-18|1290.73
#2020-06-19|1293.98
#2020-06-22|1299.28
#2020-06-23|1312.62
#2020-06-24|1269.14
#2020-06-25|1261.14
#2020-06-26|1250.36
#2020-06-29|1249.38
#2020-06-30|1252.47
#2020-07-01|1262.93
#2020-07-02|1278.41
#2020-07-03|1275.97
#2020-07-06|1296.52
#2020-07-07|1291.22
#2020-07-08|1277.61
#2020-07-09|1263.42
#2020-07-10|1277.79
#2020-07-13|1285.77
#2020-07-14|1259.86
#2020-07-15|1286.91
#2020-07-16|1279.47
#2020-07-17|1278.85
#2020-07-20|1292.23
#2020-07-21|1312.31
#2020-07-22|1306.79
#2020-07-23|1306.89
#2020-07-24|1290.80
#2020-07-27|1297.48
#2020-07-28|1309.94
#2020-07-29|1310.04
#2020-07-30|1301.55
#2020-07-31|1308.30
#2020-08-03|1314.14
#2020-08-04|1326.45
#2020-08-05|1370.75
#2020-08-06|1361.59
#2020-08-07|1366.61
#2020-08-10|1375.78
#2020-08-11|1400.26
#2020-08-12|1406.30
#2020-08-13|1409.26
#2020-08-14|1393.56
#2020-08-17|1398.58
#2020-08-18|1398.03
#2020-08-19|1389.03
#2020-08-20|1378.22
#2020-08-21|1374.29
#2020-08-24|1381.23
#2020-08-25|1375.86
#2020-08-26|1399.89
#2020-08-27|1398.79
#2020-08-28|1418.62
#2020-08-31|1424.50
#2020-09-01|1416.83
#2020-09-02|1406.86
#2020-09-03|1384.91
#2020-09-04|1371.72
#2020-09-07|1396.39
#2020-09-08|1381.78
#2020-09-09|1376.12
#2020-09-10|1360.10
#2020-09-11|1350.34
#2020-09-14|1365.46
#2020-09-15|1371.52
#2020-09-16|1387.27
#2020-09-17|1379.05
#2020-09-18|1372.91
#2020-09-21|1297.20
#2020-09-22|1285.93
#2020-09-23|1301.52
#2020-09-24|1282.86
#2020-09-25|1301.60
#2020-09-28|1338.75
#2020-09-29|1323.85
#2020-09-30|1342.53
#2020-10-01|1344.04
#2020-10-02|1351.59
#2020-10-05|1369.09
#2020-10-06|1386.21
#2020-10-07|1375.33
#2020-10-08|1388.68
#2020-10-09|1408.70
#2020-10-12|1420.24
#2020-10-13|1389.73
#2020-10-14|1399.31
#2020-10-15|1372.95
#2020-10-16|1373.45
#2020-10-19|1387.09
#2020-10-20|1388.81
#2020-10-21|1399.78
#2020-10-22|1400.99
#2020-10-23|1417.02
#2020-10-26|1394.92
#2020-10-27|1378.80
#2020-10-28|1341.43
#2020-10-29|1325.19
#2020-10-30|1334.56
#2020-11-02|1326.44
#2020-11-03|1371.81
#2020-11-04|1386.39
#2020-11-05|1409.13
#2020-11-06|1409.95
#2020-11-09|1493.47
#2020-11-10|1529.23
#2020-11-11|1545.06
#2020-11-12|1532.51
#2020-11-13|1539.64
#2020-11-16|1574.15
#2020-11-17|1588.92
#2020-11-18|1612.68
#2020-11-19|1585.24
#2020-11-20|1596.25
#2020-11-23|1609.60
#2020-11-24|1636.14
#2020-11-25|1617.88
#2020-11-26|1597.49
#2020-11-27|1601.86
#2020-11-30|1589.51
#2020-12-01|1638.47
#2020-12-02|1635.85
#2020-12-03|1685.31
#2020-12-04|1688.23
#2020-12-07|1643.14
#2020-12-08|1644.21
#2020-12-09|1654.78
#2020-12-10|1622.21
#2020-12-11|1601.65
#2020-12-14|1626.20
#2020-12-15|1650.44
#2020-12-16|1683.57
#2020-12-17|1714.30
#2020-12-18|1688.06
#2020-12-21|1629.62
#2020-12-22|1650.80
#2020-12-23|1711.57
#2020-12-24|1737.18
#2020-12-25|1737.18
#2020-12-28|1726.03
#2020-12-29|1757.89
#2020-12-30|1758.04
#2020-12-31|1747.30
#2021-01-01|1747.30
#2021-01-04|1733.48
#2021-01-05|1755.05
#2021-01-06|1773.20
#2021-01-07|1775.82
#2021-01-08|1783.06
#2021-01-11|1743.37
#2021-01-12|1761.52
#2021-01-13|1756.23
#2021-01-14|1775.13
#2021-01-15|1747.43
#2021-01-18|1748.39
#2021-01-19|1751.42
#2021-01-20|1775.18
#2021-01-21|1783.24
#2021-01-22|1762.34
#2021-01-25|1732.97
#2021-01-26|1751.91
#2021-01-27|1733.12
#2021-01-28|1744.46
#2021-01-29|1736.25
#2021-02-01|1742.60
#2021-02-02|1761.13
#2021-02-03|1772.58
#2021-02-04|1778.18
#2021-02-05|1810.31
#2021-02-08|1816.34
#2021-02-09|1828.79
#2021-02-10|1826.32
#2021-02-11|1825.66
#2021-02-12|1829.61
#2021-02-15|1870.92
#2021-02-16|1871.85
#2021-02-17|1840.57
#2021-02-18|1831.84
#2021-02-19|1853.06
#2021-02-22|1860.28
#2021-02-23|1876.24
#2021-02-24|1896.87
#2021-02-25|1896.30
#2021-02-26|1853.95
#2021-03-01|1872.63
#2021-03-02|1869.61
#2021-03-03|1900.07
#2021-03-04|1891.33
#2021-03-05|1845.01
#2021-03-08|1864.50
#2021-03-09|1893.19
#2021-03-10|1889.96
#2021-03-11|1916.58
#2021-03-12|1904.05
#2021-03-15|1901.40
#2021-03-16|1925.45
#2021-03-17|1905.44
#2021-03-18|1911.72
#2021-03-19|1888.59
#2021-03-22|1887.55
#2021-03-23|1864.75
#2021-03-24|1867.82
#2021-03-25|1857.74
#2021-03-26|1889.79
#2021-03-29|1885.02
#2021-03-30|1887.14
#2021-03-31|1895.35
#2021-04-01|1922.33
#2021-04-02|1922.33
#2021-04-05|1932.41
#2021-04-06|1953.62
#2021-04-07|1957.78
#2021-04-08|1961.13
#2021-04-09|1960.70
#2021-04-12|1953.84
#2021-04-13|1965.75
#2021-04-14|1980.65
#2021-04-15|1991.66
#2021-04-16|1999.34
#2021-04-19|2025.46
#2021-04-20|1985.71
#2021-04-21|1982.20
#2021-04-22|1999.27
#2021-04-23|1998.65
#2021-04-26|2025.17
#2021-04-27|2016.80
#2021-04-28|2013.66
#2021-04-29|2017.17
#2021-04-30|2012.82
#2021-05-03|2024.78
#2021-05-04|1997.04
#2021-05-05|2006.17
#2021-05-06|2011.18
#2021-05-07|2051.20
#2021-05-10|2074.61
#2021-05-11|2027.98
#2021-05-12|2015.60
#2021-05-13|1999.50
#2021-05-14|2032.49
#2021-05-17|2023.64
#2021-05-18|2049.66
#2021-05-19|2031.28
#2021-05-20|2050.43
#2021-05-21|2051.33
#2021-05-24|2056.82
#2021-05-25|2045.03
#2021-05-26|2065.57
#2021-05-27|2076.43
#2021-05-28|2077.95
#2021-05-31|2083.23
#2021-06-01|2093.71
#2021-06-02|2098.47
#2021-06-03|2077.38
#2021-06-04|2090.60
#2021-06-07|2094.51
#2021-06-08|2087.90
#2021-06-09|2067.25
#2021-06-10|2055.62
#2021-06-11|2062.30
#2021-06-14|2062.71
#2021-06-15|2045.33
#2021-06-16|2049.14
#2021-06-17|2019.07
#2021-06-18|1971.98
#2021-06-21|1993.50
#2021-06-22|2012.46
#2021-06-23|2025.17
#2021-06-24|2001.17
#2021-06-25|2017.46
#2021-06-28|2003.01
#2021-06-29|1997.91
#2021-06-30|1978.62
#2021-07-01|1999.00
#2021-07-02|2008.96
#2021-07-05|2039.05
#2021-07-06|2025.22
#2021-07-07|2023.17
#2021-07-08|1992.57
#2021-07-09|2025.17
#2021-07-12|2032.46
#2021-07-13|2023.04
#2021-07-14|2007.86
#2021-07-15|1983.46
#2021-07-16|1968.90
#2021-07-19|1900.10
#2021-07-20|1903.64
#2021-07-21|1957.76
#2021-07-22|1987.52
#2021-07-23|2004.19
#2021-07-26|2023.92
#2021-07-27|2033.13
#2021-07-28|2041.70
#2021-07-29|2064.75
#2021-07-30|2044.95
#2021-08-02|2068.50
#2021-08-03|2074.68
#2021-08-04|2077.83
#2021-08-05|2101.34
#2021-08-06|2085.68
#2021-08-09|2084.00
#2021-08-10|2095.32
#2021-08-11|2116.98
#2021-08-12|2118.78
#2021-08-13|2123.74
#2021-08-16|2119.05
#2021-08-17|2095.16
#2021-08-18|2117.47
#2021-08-19|2083.07
#2021-08-20|2086.43
#2021-08-23|2103.20
#2021-08-24|2118.24
#2021-08-25|2129.83
#2021-08-26|2126.05
#2021-08-27|2141.09
#2021-08-30|2143.26
#2021-08-31|2148.75
#2021-09-01|2167.14
#2021-09-02|2170.02
#2021-09-03|2174.63
#2021-09-06|2172.67
#2021-09-07|2149.00
#2021-09-08|2115.10
#2021-09-09|2129.18
#2021-09-10|2122.11
#2021-09-13|2122.45
#2021-09-14|2111.96
#2021-09-15|2085.68
#2021-09-16|2093.68
#2021-09-17|2091.60
#2021-09-20|2054.78
#2021-09-21|2069.06
#2021-09-22|2090.79
#2021-09-23|2113.07
#2021-09-24|2087.08
#2021-09-27|2100.81
#2021-09-28|2036.37
#2021-09-29|2018.83
#2021-09-30|2016.45
#2021-10-01|2016.08
#2021-10-04|1999.61
#2021-10-05|2010.06
#2021-10-06|1967.33
#2021-10-07|1988.34
#2021-10-08|1995.62
#2021-10-11|1987.88
#2021-10-12|1983.22
#2021-10-13|2003.53
#2021-10-14|2029.68
#2021-10-15|2055.94
#2021-10-18|2051.54
#2021-10-19|2071.98
#2021-10-20|2066.31
#2021-10-21|2062.14
#2021-10-22|2049.63
#2021-10-25|2050.28
#2021-10-26|2068.41
#2021-10-27|2052.03
#2021-10-28|2064.07
#2021-10-29|2040.32
#2021-11-01|2045.61
#2021-11-02|2027.56
#2021-11-03|2032.99
#2021-11-04|2033.05
#2021-11-05|2042.02
#2021-11-08|2047.02
#2021-11-09|2031.11
#2021-11-10|2026.73
#2021-11-11|2022.26
#2021-11-12|2020.40
#2021-11-15|2030.72
#2021-11-16|2017.69
#2021-11-17|2019.76
#2021-11-18|2027.20
#2021-11-19|2013.94
#2021-11-22|2285.00
#2021-11-23|1977.58
#2021-11-24|1966.26
#2021-11-25|1975.75
#2021-11-26|1914.15
#2021-11-29|1924.84
#2021-11-30|1894.64
#2021-12-01|1940.61
#2021-12-02|1923.96
#2021-12-03|1904.37
#2021-12-06|1926.34
#2021-12-07|1958.17
#2021-12-08|1954.11
#2021-12-09|1942.93
#2021-12-10|1927.18
#2021-12-13|1896.28
#2021-12-14|1891.20
#2021-12-15|1878.00
#2021-12-16|1908.18
#2021-12-17|1911.99
#2021-12-20|1887.26
#2021-12-21|1917.56
#2021-12-22|1958.35
#2021-12-23|1982.65
#2021-12-24|1984.56
#2021-12-27|1985.47
#2021-12-28|1986.53
#2021-12-29|2020.10
#2021-12-30|2022.70
#2021-12-31|2029.44
#2022-01-03|2015.06
#2022-01-04|2054.93
#2022-01-05|2050.58
#2022-01-06|2017.84
#2022-01-07|2020.71
#2022-01-10|1995.51
#2022-01-11|2004.86
#2022-01-12|2015.85
#2022-01-13|2018.29
#2022-01-14|1994.52
#2022-01-17|2001.57
#2022-01-18|1974.75
#2022-01-19|1977.60
#2022-01-20|1985.67
#2022-01-21|1931.34
#2022-01-24|1847.73
#2022-01-25|1866.73
#2022-01-26|1887.69
#2022-01-27|1869.92
#2022-01-28|1851.55
#2022-01-31|1871.04
#2022-02-01|1901.41
#2022-02-02|1919.96
#2022-02-03|1904.35
#2022-02-04|1872.83
#2022-02-07|1875.03
#2022-02-08|1876.23
#2022-02-09|1909.67
#2022-02-10|1921.40
#2022-02-11|1908.56
#2022-02-14|1857.90
#2022-02-15|1877.19
#2022-02-16|1883.85
#2022-02-17|1864.92
#2022-02-18|1844.46
#2022-02-21|1824.35
#2022-02-22|1814.03
#2022-02-23|1798.70
#2022-02-24|1707.95
#2022-02-25|1777.85
#2022-02-28|1797.42
#2022-03-01|1737.41
#2022-03-02|1749.55
#2022-03-03|1694.00
#2022-03-04|1619.48
#2022-03-07|1589.82
#2022-03-08|1600.06
#2022-03-09|1671.89
#2022-03-10|1660.61
#2022-03-11|1677.34
#2022-03-14|1699.32
#2022-03-15|1677.65
#2022-03-16|1732.17
#2022-03-17|1757.84
#2022-03-18|1771.83
#2022-03-21|1763.69
#2022-03-22|1782.73
#2022-03-23|1763.92
#2022-03-24|1755.84
#2022-03-25|1760.22
#2022-03-28|1751.75
#2022-03-29|1795.65
#2022-03-30|1779.28
#2022-03-31|1769.81
#2022-04-01|1767.58
#2022-04-04|1782.32
#2022-04-05|1788.93
#2022-04-06|1760.85
#2022-04-07|1758.82
#2022-04-08|1765.01
#2022-04-11|1765.85
#2022-04-12|1758.42
#2022-04-13|1753.87
#2022-04-14|1761.78
#2022-04-15|1761.78
#2022-04-18|1758.15
#2022-04-19|1742.56
#2022-04-20|1757.68
#2022-04-21|1764.30
#2022-04-22|1719.80
#2022-04-25|1681.41
#2022-04-26|1656.30
#2022-04-27|1632.63
#2022-04-28|1637.91
#2022-04-29|1658.42
#2022-05-02|1653.93
#2022-05-03|1641.88
#2022-05-04|1613.28
#2022-05-05|1584.21
#2022-05-06|1555.58
#2022-05-09|1505.77
#2022-05-10|1510.78
#2022-05-11|1535.71
#2022-05-12|1511.65
#2022-05-13|1546.52
#2022-05-16|1550.76
#2022-05-17|1590.59
#2022-05-18|1570.84
#2022-05-19|1564.56
#2022-05-20|1578.29
#2022-05-23|1616.14
#2022-05-24|1590.49
#2022-05-25|1598.29
#2022-05-26|1630.94
#2022-05-27|1645.20
#2022-05-30|1661.61
#2022-05-31|1645.92
#2022-06-01|1622.72
#2022-06-02|1629.03
#2022-06-03|1626.00
#2022-06-06|1652.28
#2022-06-07|1646.82
#2022-06-08|1636.17
#2022-06-09|1613.73
#2022-06-10|1552.12
#2022-06-13|1481.94
#2022-06-14|1454.82
#2022-06-15|1483.99
#2022-06-16|1460.53
#2022-06-17|1467.58
#2022-06-20|1479.25
#2022-06-21|1478.98
#2022-06-22|1478.56
#2022-06-23|1458.48
#2022-06-24|1492.49
#2022-06-27|1508.58
#2022-06-28|1499.37
#2022-06-29|1463.28
#2022-06-30|1435.73
#2022-07-01|1416.69
#2022-07-04|1424.44
#2022-07-05|1379.14
#2022-07-06|1400.40
#2022-07-07|1431.78
#2022-07-08|1441.14
#2022-07-11|1420.73
#2022-07-12|1421.71
#2022-07-13|1419.27
#2022-07-14|1381.16
#2022-07-15|1414.33
#2022-07-18|1455.79
#2022-07-19|1476.03
#2022-07-20|1480.68
#2022-07-21|1498.05
#2022-07-22|1518.82
#2022-07-25|1517.10
#2022-07-26|1499.57
#2022-07-27|1502.33
#2022-07-28|1534.29
#2022-07-29|1562.91
#2022-08-01|1572.74
#2022-08-02|1545.86
#2022-08-03|1547.33
#2022-08-04|1556.15
#2022-08-05|1535.57
#2022-08-08|1546.69
#2022-08-09|1528.32
#2022-08-10|1582.00
#2022-08-11|1575.61
#2022-08-12|1570.62
#2022-08-15|1564.57
#2022-08-16|1564.23
#2022-08-17|1537.78
#2022-08-18|1538.07
#2022-08-19|1493.81
#2022-08-22|1462.85
#2022-08-23|1454.32
#2022-08-24|1448.45
#2022-08-25|1445.01
#2022-08-26|1433.34
#2022-08-29|1421.63
#2022-08-30|1410.97
#2022-08-31|1406.10
#2022-09-01|1349.95
#2022-09-02|1380.30
#2022-09-05|1359.43
#2022-09-06|1378.36
#2022-09-07|1371.17
#2022-09-08|1377.08
#2022-09-09|1410.99
#2022-09-12|1446.42
#2022-09-13|1401.65
#2022-09-14|1383.54
#2022-09-15|1371.90
#2022-09-16|1360.36
#2022-09-19|1357.34
#2022-09-20|1330.24
#2022-09-21|1334.68
#2022-09-22|1299.41
#2022-09-23|1229.74
#2022-09-26|1200.15
#2022-09-27|1173.21
#2022-09-28|1171.91
#2022-09-29|1162.18
#2022-09-30|1203.89
#2022-10-03|1228.81
#2022-10-04|1277.60
#2022-10-05|1240.09
#2022-10-06|1240.26
#2022-10-07|1213.73
#2022-10-10|1189.76
#2022-10-11|1180.81
#2022-10-12|1155.94
#2022-10-13|1197.02
#2022-10-14|1207.00
#2022-10-17|1261.30
#2022-10-18|1251.95
#2022-10-19|1223.35
#2022-10-20|1236.84
#2022-10-21|1206.85
#2022-10-24|1235.99
#2022-10-25|1290.12
#2022-10-26|1328.80
#2022-10-27|1328.29
#2022-10-28|1313.87
#2022-10-31|1302.61
#2022-11-01|1321.53
#2022-11-02|1320.96
#2022-11-03|1280.23
#2022-11-04|1313.69
#2022-11-07|1355.00
#2022-11-08|1378.20
#2022-11-09|1350.16
#2022-11-10|1441.29
#2022-11-11|1472.53
#2022-11-14|1468.22
#2022-11-15|1475.24
#2022-11-16|1445.85
#2022-11-17|1432.26
#2022-11-18|1465.63
#2022-11-21|1456.10
#2022-11-22|1469.35
#2022-11-23|1501.32
#2022-11-24|1519.73
#2022-11-25|1515.51
#2022-11-28|1490.95
#2022-11-29|1473.91
#2022-11-30|1458.92
#2022-12-01|1522.97
#2022-12-02|1519.51
#2022-12-05|1513.52
#2022-12-06|1495.06
#2022-12-07|1477.74
#2022-12-08|1471.73
#2022-12-09|1488.73
#2022-12-12|1474.51
#2022-12-13|1513.96
#2022-12-14|1511.77
#2022-12-15|1479.36
#2022-12-16|1446.72
#2022-12-19|1448.58
#2022-12-20|1442.34
#2022-12-21|1465.42
#2022-12-22|1445.62
#2022-12-23|1457.79
#2022-12-26|1457.79
#2022-12-27|1453.09
#2022-12-28|1459.14
#2022-12-29|1470.42
#2022-12-30|1452.61
#2023-01-02|1452.95
#2023-01-03|1472.79
#2023-01-04|1500.47
#2023-01-05|1491.28
#2023-01-06|1515.89
#2023-01-09|1533.65
#2023-01-10|1518.44
#2023-01-11|1524.24
#2023-01-12|1555.96
#2023-01-13|1569.94
#2023-01-16|1576.31
#2023-01-17|1572.28
#2023-01-18|1585.59
#2023-01-19|1561.01
#2023-01-20|1575.63
#2023-01-23|1580.71
#2023-01-24|1579.11
#2023-01-25|1579.35
#2023-01-26|1587.83
#2023-01-27|1597.93
#2023-01-30|1599.13
#2023-01-31|1583.72
#2023-02-01|1589.50
#2023-02-02|1643.44
#2023-02-03|1616.24
#2023-02-06|1589.91
#2023-02-07|1572.53
#2023-02-08|1592.32
#2023-02-09|1602.60
#2023-02-10|1567.91
#2023-02-13|1583.59
#2023-02-14|1579.81
#2023-02-15|1571.68
#2023-02-16|1572.60
#2023-02-17|1568.73
#2023-02-20|1572.17
#2023-02-21|1568.64
#2023-02-22|1545.38
#2023-02-23|1551.75
#2023-02-24|1535.00
#2023-02-27|1565.81
#2023-02-28|1579.55
#2023-03-01|1566.98
#2023-03-02|1557.15
#2023-03-03|1567.07
#2023-03-06|1579.12
#2023-03-07|1549.95
#2023-03-08|1540.33
#2023-03-09|1538.03
#2023-03-10|1535.93
#2023-03-13|1495.44
#2023-03-14|1518.92
#2023-03-15|1456.86
#2023-03-16|1479.35
#2023-03-17|1454.39
#2023-03-20|1471.20
#2023-03-21|1487.27
#2023-03-22|1489.17
#2023-03-23|1504.17
#2023-03-24|1472.03
#2023-03-27|1479.39
#2023-03-28|1477.22
#2023-03-29|1497.38
#2023-03-30|1530.98
#2023-03-31|1531.70
#2023-04-03|1532.67
#2023-04-04|1540.46
#2023-04-05|1509.64
#2023-04-06|1529.38
#2023-04-07|1529.38
#2023-04-10|1520.07
#2023-04-11|1544.30
#2023-04-12|1551.93
#2023-04-13|1568.04
#2023-04-14|1578.90
#2023-04-17|1577.73
#2023-04-18|1585.05
#2023-04-19|1579.21
#2023-04-20|1578.14
#2023-04-21|1582.20
#2023-04-24|1588.05
#2023-04-25|1574.08
#2023-04-26|1586.49
#2023-04-27|1590.68
#2023-04-28|1621.64
#2023-05-01|1615.02
#2023-05-02|1599.51
#2023-05-03|1608.65
#2023-05-04|1601.58
#2023-05-05|1623.92
#2023-05-08|1625.67
#2023-05-09|1609.13
#2023-05-10|1609.50
#2023-05-11|1596.59
#2023-05-12|1585.81
#2023-05-15|1594.27
#2023-05-16|1592.20
#2023-05-17|1612.46
#2023-05-18|1609.20
#2023-05-19|1610.95
#2023-05-22|1604.71
#2023-05-23|1603.13
#2023-05-24|1569.98
#2023-05-25|1558.49
#2023-05-26|1552.65
#2023-05-29|1555.22
#2023-05-30|1564.60
#2023-05-31|1557.25
#2023-06-01|1584.76
#2023-06-02|1609.21
#2023-06-05|1595.26
#2023-06-06|1602.37
#2023-06-07|1604.64
#2023-06-08|1613.25
#2023-06-09|1613.55
#2023-06-12|1610.69
#2023-06-13|1621.64
#2023-06-14|1631.86
#2023-06-15|1629.82
#2023-06-16|1640.76
#2023-06-19|1626.56
#2023-06-20|1609.25
#2023-06-21|1594.19
#2023-06-22|1574.85
#2023-06-23|1546.00
#2023-06-26|1543.06
#2023-06-27|1549.41
#2023-06-28|1558.08
#2023-06-29|1547.01
#2023-06-30|1571.21
#2023-07-03|1577.67
#2023-07-04|1586.66
#2023-07-05|1570.26
#2023-07-06|1529.66
#2023-07-07|1551.66
#2023-07-10|1553.18
#2023-07-11|1573.84
#2023-07-12|1626.09
#2023-07-13|1647.55
#2023-07-14|1642.68
#2023-07-17|1624.61
#2023-07-18|1646.37
#2023-07-19|1680.93
#2023-07-20|1676.99
#2023-07-21|1667.23
#2023-07-24|1658.62
#2023-07-25|1667.07
#2023-07-26|1679.48
#2023-07-27|1676.03
#2023-07-28|1662.55
#2023-07-31|1664.21
#2023-08-01|1642.90
#2023-08-02|1613.53
#2023-08-03|1618.47
#2023-08-04|1635.08
#2023-08-07|1629.81
#2023-08-08|1620.18
#2023-08-09|1631.87
#2023-08-10|1639.39
#2023-08-11|1621.30
#2023-08-14|1610.52
#2023-08-15|1614.42
#2023-08-16|1609.25
#2023-08-17|1591.13
#2023-08-18|1564.91
#2023-08-21|1545.88
#2023-08-22|1558.42
#2023-08-23|1568.70
#2023-08-24|1561.88
#2023-08-25|1543.19
#2023-08-28|1546.52
#2023-08-29|1578.45
#2023-08-30|1603.06
#2023-08-31|1599.56
#2023-09-01|1588.01
#2023-09-04|1584.91
#2023-09-05|1572.80
#2023-09-06|1558.38
#2023-09-07|1552.35
#2023-09-08|1564.34
#2023-09-11|1573.70
#2023-09-12|1565.55
#2023-09-13|1572.40
#2023-09-14|1588.11
#2023-09-15|1579.25
#2023-09-18|1544.81
#2023-09-19|1546.50
#2023-09-20|1573.42
#2023-09-21|1554.61
#2023-09-22|1549.29
#2023-09-25|1524.41
#2023-09-26|1512.97
#2023-09-27|1498.10
#2023-09-28|1497.59
#2023-09-29|1516.49
#2023-10-02|1478.69
#2023-10-03|1444.75
#2023-10-04|1434.04
#2023-10-05|1451.14
#2023-10-06|1467.83
#2023-10-09|1452.85
#2023-10-10|1495.77
#2023-10-11|1492.53
#2023-10-12|1472.61
#2023-10-13|1431.65
#2023-10-16|1443.88
#2023-10-17|1457.74
#2023-10-18|1427.17
#2023-10-19|1411.68
#2023-10-20|1400.85
#2023-10-23|1412.76
#2023-10-24|1401.12
#2023-10-25|1384.63
#2023-10-26|1377.44
#2023-10-27|1389.25
#2023-10-30|1403.65
#2023-10-31|1410.58
#2023-11-01|1420.46
#2023-11-02|1471.31
#2023-11-03|1516.32
#2023-11-06|1494.24
#2023-11-07|1487.80
#2023-11-08|1491.69
#2023-11-09|1509.90
#2023-11-10|1481.00
#2023-11-13|1490.36
#2023-11-14|1569.96
#2023-11-15|1576.09
#2023-11-16|1544.88
#2023-11-17|1568.66
#2023-11-20|1580.09
#2023-11-21|1561.00
#2023-11-22|1562.77
#2023-11-23|1575.74
#2023-11-24|1584.46
#2023-11-27|1582.13
#2023-11-28|1583.73
#2023-11-29|1593.76
#2023-11-30|1566.57
#2023-12-01|1582.75
#2023-12-04|1573.37
#2023-12-05|1584.78
#2023-12-06|1596.50
#2023-12-07|1593.39
#2023-12-08|1596.68
#2023-12-11|1602.88
#2023-12-12|1594.85
#2023-12-13|1594.01
#2023-12-14|1679.29
#2023-12-15|1664.05
#2023-12-18|1660.99
#2023-12-19|1684.89
#2023-12-20|1704.28
#2023-12-21|1696.87
#2023-12-22|1711.58
#2023-12-25|1711.58
#2023-12-26|1710.14
#2023-12-27|1731.09
#2023-12-28|1724.33
#2023-12-29|1716.47
#2024-01-01|1716.47
#2024-01-02|1684.04
#2024-01-03|1665.67
#2024-01-04|1684.18
#2024-01-05|1675.09
#2024-01-08|1696.20
#2024-01-09|1672.15
#2024-01-10|1674.09
#2024-01-11|1651.87
#2024-01-12|1672.03
#2024-01-15|1665.73
#2024-01-16|1656.07
#2024-01-17|1625.62
#2024-01-18|1635.91
#2024-01-19|1630.58
#2024-01-22|1656.03
#2024-01-23|1642.00
#2024-01-24|1672.89
#2024-01-25|1668.51
#2024-01-26|1684.86
#2024-01-29|1676.49
#2024-01-30|1679.17
#2024-01-31|1690.06
#2024-02-01|1666.44
#2024-02-02|1664.16
#2024-02-05|1628.60
#2024-02-06|1651.04
#2024-02-07|1650.52
#2024-02-08|1646.06
#2024-02-09|1644.41
#2024-02-12|1658.22
#2024-02-13|1630.56
#2024-02-14|1633.10
#2024-02-15|1648.06
#2024-02-16|1656.62
#2024-02-19|1660.01
#2024-02-20|1659.32
#2024-02-21|1651.93
#2024-02-22|1667.11
#2024-02-23|1667.83
#2024-02-26|1661.56
#2024-02-27|1664.77
#2024-02-28|1643.56
#2024-02-29|1648.51
#2024-03-01|1677.15
#2024-03-04|1669.86
#2024-03-05|1675.13
#2024-03-06|1693.47
#2024-03-07|1713.90
#2024-03-08|1726.45
#2024-03-11|1712.56
#2024-03-12|1712.41
#2024-03-13|1710.18
#2024-03-14|1698.95
#2024-03-15|1699.57
#2024-03-18|1697.19
#2024-03-19|1691.27
#2024-03-20|1696.53
#2024-03-21|1714.64
#2024-03-22|1702.87
#2024-03-25|1699.53
#2024-03-26|1714.23
#2024-03-27|1725.06
#2024-03-28|1734.63
#2024-03-29|1734.63
#2024-04-01|1725.02
#2024-04-02|1709.59
#2024-04-03|1721.16
#2024-04-04|1739.10
#2024-04-05|1716.52
#2024-04-08|1734.66
#2024-04-09|1730.03
#2024-04-10|1718.11
#2024-04-11|1717.32
#2024-04-12|1694.58
#2024-04-15|1693.58
#2024-04-16|1657.62
#2024-04-17|1661.87
#2024-04-18|1673.35
#2024-04-19|1663.31
#2024-04-22|1666.99
#2024-04-23|1696.01
#2024-04-24|1685.97
#2024-04-25|1686.44
#2024-04-26|1702.28
#2024-04-29|1740.99
#2024-04-30|1727.49
#2024-05-01|1720.89
#2024-05-02|1730.35
#2024-05-03|1748.91
#2024-05-06|1753.58
#2024-05-07|1768.21
#2024-05-08|1773.31
#2024-05-09|1780.36
#2024-05-10|1793.77
#2024-05-13|1794.85
#2024-05-14|1807.26
#2024-05-15|1830.15
#2024-05-16|1838.63
#2024-05-17|1840.47
#2024-05-20|1855.33
#2024-05-21|1851.83
#2024-05-22|1847.15
#2024-05-23|1842.60
#2024-05-24|1859.15
#2024-05-27|1865.01
#2024-05-28|1857.53
#2024-05-29|1823.05
#2024-05-30|1849.85
#2024-05-31|1853.81
#2024-06-03|1875.75
#2024-06-04|1860.68
#2024-06-05|1851.53
#2024-06-06|1856.70
#2024-06-07|1831.94
#2024-06-10|1822.95
#2024-06-11|1802.97
#2024-06-12|1845.63
#2024-06-13|1802.40
#2024-06-14|1775.57
#2024-06-17|1783.56
#2024-06-18|1808.04
#2024-06-19|1809.45
#2024-06-20|1816.72
#2024-06-21|1801.21
#2024-06-24|1824.62
#2024-06-25|1802.22
#2024-06-26|1789.71
#2024-06-27|1803.03
#2024-06-28|1795.69
#2024-07-01|1792.38
#2024-07-02|1791.91
#2024-07-03|1834.75
#2024-07-04|1842.23
#2024-07-05|1861.62
#2024-07-08|1868.52
#2024-07-09|1843.17
#2024-07-10|1873.94
#2024-07-11|1914.99
#2024-07-12|1927.43
#2024-07-15|1925.54
#2024-07-16|1925.73
#2024-07-17|1927.48
#2024-07-18|1932.43
#2024-07-19|1907.87
#2024-07-22|1910.96
#2024-07-23|1904.38
#2024-07-24|1900.56
#2024-07-25|1890.11
#2024-07-26|1926.00
#2024-07-29|1912.76
#2024-07-30|1926.57
#2024-07-31|1943.28
#2024-08-01|1916.93
#2024-08-02|1869.84
#2024-08-05|1813.06
#2024-08-06|1810.75
#2024-08-07|1831.39
#2024-08-08|1828.59
#2024-08-09|1846.80
#2024-08-12|1857.12
#2024-08-13|1868.96
#2024-08-14|1892.58
#2024-08-15|1907.43
#2024-08-16|1909.85
#2024-08-19|1935.27
#2024-08-20|1927.93
#2024-08-21|1949.73
#2024-08-22|1953.29
#2024-08-23|1978.16
#2024-08-26|1980.29
#2024-08-27|1983.22
#2024-08-28|1971.49
#2024-08-29|1962.23
#2024-08-30|1967.07
#2024-09-02|1958.97
#2024-09-03|1933.42
#2024-09-04|1940.45
#2024-09-05|1941.65
#2024-09-06|1915.72
#2024-09-09|1914.33
#2024-09-10|1915.58
#2024-09-11|1898.47
#2024-09-12|1924.68
#2024-09-13|1956.18
#2024-09-16|1965.75
#2024-09-17|1972.82
#2024-09-18|1966.47
#2024-09-19|2005.73
#2024-09-20|1975.32
#2024-09-23|1986.90
#2024-09-24|1983.82
#2024-09-25|1981.27
#2024-09-26|2013.23
#2024-09-27|2033.48
#2024-09-30|2003.87
#2024-10-01|1974.47
#2024-10-02|1953.32
#2024-10-03|1927.84
#2024-10-04|1945.00
#2024-10-07|1928.71
#2024-10-08|1906.40
#2024-10-09|1922.40
#2024-10-10|1908.13
#2024-10-11|1918.22
#2024-10-14|1917.97
#2024-10-15|1930.72
#2024-10-16|1940.74
#2024-10-17|1951.50
#2024-10-18|1954.82
#2024-10-21|1925.41
#2024-10-22|1927.82
#2024-10-23|1907.76
#2024-10-24|1901.32
#2024-10-25|1901.84
#2024-10-28|1904.70
#2024-10-29|1888.40
#2024-10-30|1901.10
#2024-10-31|1843.22
#2024-11-01|1868.42
#2024-11-04|1864.85
#2024-11-05|1864.13
#2024-11-06|1847.03
#2024-11-07|1876.61
#2024-11-08|1853.75
#2024-11-11|1858.92
#2024-11-12|1818.29
#2024-11-13|1802.67
#2024-11-14|1817.81
#2024-11-15|1805.14
#2024-11-18|1799.16
#2024-11-19|1805.68
#2024-11-20|1783.27
#2024-11-21|1789.42
#2024-11-22|1804.60
#2024-11-25|1824.35
#2024-11-26|1809.16
#2024-11-27|1831.10
#2024-11-28|1846.33
#2024-11-29|1852.68
#2024-12-02|1836.98
#2024-12-03|1853.61
#2024-12-04|1873.37
#2024-12-05|1879.51
#2024-12-06|1881.79
#2024-12-09|1891.95
#2024-12-10|1876.63
#2024-12-11|1880.54
#2024-12-12|1868.28
#2024-12-13|1850.83
#2024-12-16|1850.00
#2024-12-17|1828.42
#2024-12-18|1827.27
#2024-12-19|1786.13
#2024-12-20|1788.41
#2024-12-23|1782.78
#2024-12-24|1796.98
#2024-12-25|1796.98
#2024-12-26|1792.79
#2024-12-27|1794.94
#2024-12-30|1776.27
#2024-12-31|1796.93
#2025-01-01|1796.93
#2025-01-02|1777.16
#2025-01-03|1772.65
#2025-01-06|1792.22
#2025-01-07|1772.78
#2025-01-08|1714.68
#2025-01-09|1713.41
#2025-01-10|1678.65
#2025-01-13|1660.93
#2025-01-14|1667.05
#2025-01-15|1725.45
#2025-01-16|1740.67
#2025-01-17|1749.49
#2025-01-20|1756.91
#2025-01-21|1769.70
#2025-01-22|1769.46
#2025-01-23|1767.54
#2025-01-24|1786.54
#2025-01-27|1782.47
#2025-01-28|1796.20
#2025-01-29|1792.85
#2025-01-30|1827.90
#2025-01-31|1831.77
#2025-02-03|1805.58
#2025-02-04|1812.66
#2025-02-05|1830.65
#2025-02-06|1833.43
#2025-02-07|1817.67
#2025-02-10|1830.07
#2025-02-11|1822.83
#2025-02-12|1827.43
#2025-02-13|1845.99
#2025-02-14|1860.06
#2025-02-17|1859.94
#2025-02-18|1856.30
#2025-02-19|1829.10
#2025-02-20|1827.24
#2025-02-21|1828.68
#2025-02-24|1814.70
#2025-02-25|1816.99
#2025-02-26|1838.64
#2025-02-27|1811.04
#2025-02-28|1801.70
#2025-03-03|1823.83
#2025-03-04|1785.74
#2025-03-05|1827.89
#2025-03-06|1839.73
#2025-03-07|1841.76
#2025-03-10|1814.39
#2025-03-11|1811.78
#2025-03-12|1825.29
#2025-03-13|1805.14
#2025-03-14|1830.24
#2025-03-17|1846.69
#2025-03-18|1856.68
#2025-03-19|1854.81
#2025-03-20|1854.61
#2025-03-21|1828.90
#2025-03-24|1830.76
#2025-03-25|1839.25
#2025-03-26|1832.03
#2025-03-27|1835.30
#2025-03-28|1830.62
#2025-03-31|1787.57
#2025-04-01|1802.30
#2025-04-02|1808.02
#2025-04-03|1781.50
#2025-04-04|1694.56
#2025-04-07|1613.66
#2025-04-08|1666.85
#2025-04-09|1622.37
#2025-04-10|1714.57
#2025-04-11|1733.87
#2025-04-14|1794.90
#2025-04-15|1835.22
#2025-04-16|1840.68
#2025-04-17|1840.60
#2025-04-18|1840.60
#2025-04-21|1862.52
#2025-04-22|1862.48
#2025-04-23|1867.28
#2025-04-24|1875.23
#2025-04-25|1881.70
#2025-04-28|1907.17
#2025-04-29|1920.47
#2025-04-30|1927.01
#2025-05-01|1946.00
#2025-05-02|1961.11
#2025-05-05|1959.00
#2025-05-06|1982.47
#2025-05-07|1980.07
#2025-05-08|1984.63
#2025-05-09|1989.47
#2025-05-12|1978.45
#2025-05-13|1999.13
#2025-05-14|2014.34
#2025-05-15|2019.94
#2025-05-16|2026.38
#2025-05-19|2042.87
#2025-05-20|2060.84
#2025-05-21|2058.14
#2025-05-22|2048.82
#2025-05-23|2052.06
#2025-05-26|2062.42
#2025-05-27|2079.02
#2025-05-28|2071.26
#2025-05-29|2080.57
#2025-05-30|2088.63
#2025-06-02|2104.47
#2025-06-03|2096.75
#2025-06-04|2113.06
#2025-06-05|2114.76
#2025-06-06|2109.64
#2025-06-09|2128.28
#2025-06-10|2136.55
#2025-06-11|2143.02
#2025-06-12|2148.50
#2025-06-13|2124.15
#2025-06-16|2140.02
#2025-06-17|2120.13
#2025-06-18|2115.02
#2025-06-19|2090.36
#2025-06-20|2101.06
#2025-06-23|2277.89
#2025-06-24|2324.04
#2025-06-25|2315.82
#2025-06-26|2374.63
#2025-06-27|2375.42
#2025-06-30|2362.28
#2025-07-01|2375.67
#2025-07-02|2311.49
#2025-07-03|2353.74
#2025-07-04|2335.40
#2025-07-07|2330.95
#2025-07-08|2318.67
#2025-07-09|2321.29
#2025-07-10|2328.10
#2025-07-11|2307.78
#2025-07-14|2309.76
#2025-07-15|2289.39
#2025-07-16|2278.85
#2025-07-17|2295.83
#2025-07-18|2315.58
#2025-07-21|2336.43
#2025-07-22|2331.10
#2025-07-23|2347.78
#2025-07-24|2360.30
#2025-07-25|2335.11
#2025-07-28|2313.71
#2025-07-29|2280.40
#2025-07-30|2265.82
#2025-07-31|2266.27
#2025-08-01|2245.88
#2025-08-04|2267.89
#2025-08-05|2274.19
#2025-08-06|2290.97
#2025-08-07|2298.61
#2025-08-08|2304.77
#2025-08-11|2288.78
#2025-08-12|2300.77
#2025-08-13|2309.47
#2025-08-14|2308.48
#2025-08-15|2303.60
#2025-08-18|2296.00
#2025-08-19|2302.87
#2025-08-20|2308.23
#2025-08-21|2297.16
#2025-08-22|2339.75
#2025-08-25|2336.09
#2025-08-26|2309.31
#2025-08-27|2300.91
#2025-08-28|2302.04
#2025-08-29|2284.98
#2025-09-01|2297.10
#2025-09-02|2219.36
#2025-09-03|2243.64
#2025-09-04|2254.89
#2025-09-05|2287.08
#2025-09-08|2300.39
#2025-09-09|2289.35
#2025-09-10|2277.82
#2025-09-11|2297.51
#2025-09-12|2291.36
#2025-09-15|2304.87
#2025-09-16|2301.85
#2025-09-17|2316.01
#2025-09-18|2310.45
#2025-09-19|2291.14
#2025-09-22|2295.49
#2025-09-23|2320.69
#2025-09-24|2307.92
#2025-09-25|2273.38
#2025-09-26|2300.68
#2025-09-29|2324.04
#2025-09-30|2351.84
#2025-10-01|2367.24
#2025-10-02|2355.46
#2025-10-03|2384.67
#2025-10-06|2369.04
#2025-10-07|2348.66
#2025-10-08|2350.59
#2025-10-09|2333.21
#2025-10-10|2303.01
#2025-10-13|2339.04
#2025-10-14|2330.97
#2025-10-15|2337.16
#2025-10-16|2350.96
#2025-10-17|2317.16
#2025-10-20|2327.62
#2025-10-21|2325.67
#2025-10-22|2364.58
#2025-10-23|2376.43
#2025-10-24|2388.61
#2025-10-27|2385.36
#2025-10-28|2371.62
#2025-10-29|2358.86
#2025-10-30|2326.72
#2025-10-31|2308.46
#2025-11-03|2300.55
#2025-11-04|2266.41
#2025-11-05|2276.81
#2025-11-06|2267.66
#2025-11-07|2265.69
#2025-11-10|2286.96
#2025-11-11|2310.71
#2025-11-12|2301.18
#2025-11-13|2309.63
#2025-11-14|2272.61
#2025-11-17|2258.86
#2025-11-18|2226.58
#2025-11-19|2215.14
#2025-11-20|2213.10
#2025-11-21|2219.61
#2025-11-24|2231.60
#2025-11-25|2270.52
#2025-11-26|2301.09
#2025-11-27|2328.01
#2025-11-28|2329.59
#2025-12-01|2316.93
#2025-12-02|2298.75
#2025-12-03|2321.48
#2025-12-04|2343.75
#2025-12-05|2337.27
#2025-12-08|2311.21
#2025-12-09|2309.67
#2025-12-10|2304.97
#2025-12-11|2338.88
#2025-12-12|2322.54
#2025-12-15|2347.43
#2025-12-16|2358.35
#2025-12-17|2370.95
#2025-12-18|2393.35
#2025-12-19|2383.64
#2025-12-22|2400.23
#2025-12-23|2404.00
#2025-12-24|2406.90
#2025-12-25|2406.90
#2025-12-26|2406.99
#2025-12-29|2412.34
#2025-12-30|2427.02
#2025-12-31|2412.47
#2026-01-01|2412.47
#2026-01-02|2410.55
#2026-01-05|2434.73
#2026-01-06|2455.64
#2026-01-07|2467.99
#2026-01-08|2467.27
#2026-01-09|2474.80
#2026-01-12|2481.06
#2026-01-13|2461.80
#2026-01-14|2470.13
#2026-01-15|2489.85
#2026-01-16|2493.76
#2026-01-19|2497.05
#2026-01-20|2484.69
#2026-01-21|2494.84
#2026-01-22|2540.26
#2026-01-23|2548.09
#2026-01-26|2584.07
#2026-01-27|2594.17
#2026-01-28|2606.04
#2026-01-29|2590.82
#2026-01-30|2573.07
#2026-02-02|2574.65
#2026-02-03|2578.96
#2026-02-04|2593.03
#2026-02-05|2533.82
#2026-02-06|2558.96
#2026-02-09|2586.34
#2026-02-10|2604.53
#2026-02-11|2593.98
#2026-02-12|2589.71
#2026-02-13|2593.27
#2026-02-16|2590.33
#2026-02-17|2582.59
#2026-02-18|2608.61
#2026-02-19|2583.98
#2026-02-20|2611.02
#2026-02-23|2592.22
#2026-02-24|2597.46
#2026-02-25|2609.51
#2026-02-26|2617.23
#2026-02-27|2606.46
#2026-03-02|2554.23
#2026-03-03|2454.92
#2026-03-04|2484.28
#2026-03-05|2449.91
#2026-03-06|2434.08
#2026-03-09|2390.48
#2026-03-10|2442.96
#2026-03-11|2411.66
#2026-03-12|2384.25
#2026-03-13|2340.99
#2026-03-16|2347.38
#2026-03-17|2369.89
#2026-03-18|2358.90
#2026-03-19|2292.42
#2026-03-20|2257.76
#2026-03-23|2276.52
#2026-03-24|2267.87
#2026-03-25|2301.97
#2026-03-26|2279.78
#2026-03-27|2228.21
#2026-03-30|2222.51
#2026-03-31|2242.72
#2026-04-01|2315.59
#2026-04-02|2300.66