Table Data - NASDAQ UK Small Cap Total Return Index
| Title | NASDAQ UK Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQGBSCT |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:50 PM CDT |
| Notes | For more information about this series, see: NQGBSCT 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| .
#2013-03-12|1081.87
#2013-03-13|1082.11
#2013-03-14|1102.27
#2013-03-15|1115.51
#2013-03-18|1111.12
#2013-03-19|1108.34
#2013-03-20|1110.92
#2013-03-21|1108.71
#2013-03-22|1108.84
#2013-03-25|1107.18
#2013-03-26|1104.88
#2013-03-27|1094.63
#2013-03-28|1100.57
#2013-03-29| .
#2013-04-01|1104.05
#2013-04-02|1106.43
#2013-04-03|1099.15
#2013-04-04|1087.90
#2013-04-05|1078.48
#2013-04-08|1074.95
#2013-04-09|1078.77
#2013-04-10|1096.20
#2013-04-11|1113.83
#2013-04-12|1109.29
#2013-04-15|1091.10
#2013-04-16|1082.58
#2013-04-17|1069.18
#2013-04-18|1073.79
#2013-04-19|1074.09
#2013-04-22|1072.58
#2013-04-23|1088.94
#2013-04-24|1097.85
#2013-04-25|1121.01
#2013-04-26|1121.16
#2013-04-29|1123.09
#2013-04-30|1126.19
#2013-05-01|1132.51
#2013-05-02|1120.39
#2013-05-03|1134.45
#2013-05-06|1131.72
#2013-05-07|1125.97
#2013-05-08|1142.08
#2013-05-09|1145.01
#2013-05-10|1138.41
#2013-05-13|1137.82
#2013-05-14|1133.87
#2013-05-15|1142.19
#2013-05-16|1155.45
#2013-05-17|1156.50
#2013-05-20|1160.31
#2013-05-21|1158.59
#2013-05-22|1154.07
#2013-05-23|1133.65
#2013-05-24|1130.95
#2013-05-27|1128.14
#2013-05-28|1137.89
#2013-05-29|1131.85
#2013-05-30|1143.56
#2013-05-31|1137.66
#2013-06-03|1139.69
#2013-06-04|1140.66
#2013-06-05|1132.81
#2013-06-06|1132.78
#2013-06-07|1144.03
#2013-06-10|1145.53
#2013-06-11|1134.02
#2013-06-12|1140.60
#2013-06-13|1131.71
#2013-06-14|1142.93
#2013-06-17|1153.89
#2013-06-18|1149.73
#2013-06-19|1155.23
#2013-06-20|1118.60
#2013-06-21|1105.33
#2013-06-24|1086.97
#2013-06-25|1100.03
#2013-06-26|1103.49
#2013-06-27|1107.20
#2013-06-28|1104.78
#2013-07-01|1125.28
#2013-07-02|1121.26
#2013-07-03|1125.57
#2013-07-04|1134.48
#2013-07-05|1117.49
#2013-07-08|1135.17
#2013-07-09|1140.42
#2013-07-10|1143.95
#2013-07-11|1164.93
#2013-07-12|1169.55
#2013-07-15|1171.95
#2013-07-16|1167.13
#2013-07-17|1176.38
#2013-07-18|1186.24
#2013-07-19|1190.03
#2013-07-22|1202.50
#2013-07-23|1201.78
#2013-07-24|1205.33
#2013-07-25|1197.48
#2013-07-26|1199.32
#2013-07-29|1198.28
#2013-07-30|1195.37
#2013-07-31|1191.49
#2013-08-01|1205.49
#2013-08-02|1219.31
#2013-08-05|1231.60
#2013-08-06|1231.14
#2013-08-07|1233.55
#2013-08-08|1247.92
#2013-08-09|1249.29
#2013-08-12|1243.71
#2013-08-13|1244.28
#2013-08-14|1253.18
#2013-08-15|1225.93
#2013-08-16|1240.11
#2013-08-19|1252.74
#2013-08-20|1244.72
#2013-08-21|1247.17
#2013-08-22|1247.09
#2013-08-23|1254.61
#2013-08-26|1253.40
#2013-08-27|1238.25
#2013-08-28|1229.01
#2013-08-29|1233.80
#2013-08-30|1223.90
#2013-09-02|1248.56
#2013-09-03|1246.67
#2013-09-04|1256.61
#2013-09-05|1263.11
#2013-09-06|1272.58
#2013-09-09|1283.65
#2013-09-10|1299.69
#2013-09-11|1308.10
#2013-09-12|1302.40
#2013-09-13|1309.58
#2013-09-16|1321.45
#2013-09-17|1307.97
#2013-09-18|1311.65
#2013-09-19|1319.44
#2013-09-20|1306.03
#2013-09-23|1299.51
#2013-09-24|1307.14
#2013-09-25|1312.36
#2013-09-26|1308.17
#2013-09-27|1311.10
#2013-09-30|1316.34
#2013-10-01|1320.90
#2013-10-02|1316.73
#2013-10-03|1306.80
#2013-10-04|1297.46
#2013-10-07|1290.79
#2013-10-08|1283.08
#2013-10-09|1266.06
#2013-10-10|1290.20
#2013-10-11|1294.62
#2013-10-14|1306.34
#2013-10-15|1311.34
#2013-10-16|1314.17
#2013-10-17|1334.06
#2013-10-18|1350.36
#2013-10-21|1359.37
#2013-10-22|1365.18
#2013-10-23|1361.69
#2013-10-24|1359.69
#2013-10-25|1359.47
#2013-10-28|1351.00
#2013-10-29|1351.15
#2013-10-30|1356.81
#2013-10-31|1352.82
#2013-11-01|1336.87
#2013-11-04|1339.64
#2013-11-05|1342.91
#2013-11-06|1350.82
#2013-11-07|1350.90
#2013-11-08|1340.58
#2013-11-11|1346.15
#2013-11-12|1335.97
#2013-11-13|1326.82
#2013-11-14|1346.12
#2013-11-15|1342.59
#2013-11-18|1345.81
#2013-11-19|1340.40
#2013-11-20|1342.84
#2013-11-21|1336.08
#2013-11-22|1344.93
#2013-11-25|1351.51
#2013-11-26|1358.73
#2013-11-27|1374.17
#2013-11-28|1381.13
#2013-11-29|1388.56
#2013-12-02|1376.97
#2013-12-03|1366.77
#2013-12-04|1362.62
#2013-12-05|1362.59
#2013-12-06|1375.68
#2013-12-09|1385.85
#2013-12-10|1389.83
#2013-12-11|1386.73
#2013-12-12|1368.44
#2013-12-13|1366.39
#2013-12-16|1378.50
#2013-12-17|1371.11
#2013-12-18|1388.20
#2013-12-19|1401.15
#2013-12-20|1401.90
#2013-12-23|1411.07
#2013-12-24|1417.08
#2013-12-25|1417.08
#2013-12-26|1421.45
#2013-12-27|1437.86
#2013-12-30|1446.34
#2013-12-31|1448.15
#2014-01-01|1448.15
#2014-01-02|1441.86
#2014-01-03|1454.58
#2014-01-06|1455.86
#2014-01-07|1458.41
#2014-01-08|1458.52
#2014-01-09|1456.44
#2014-01-10|1482.85
#2014-01-13|1482.43
#2014-01-14|1485.57
#2014-01-15|1481.48
#2014-01-16|1471.04
#2014-01-17|1477.92
#2014-01-20|1479.79
#2014-01-21|1477.31
#2014-01-22|1487.93
#2014-01-23|1476.53
#2014-01-24|1441.00
#2014-01-27|1429.22
#2014-01-28|1445.47
#2014-01-29|1443.68
#2014-01-30|1442.80
#2014-01-31|1438.34
#2014-02-03|1417.88
#2014-02-04|1412.91
#2014-02-05|1411.75
#2014-02-06|1432.31
#2014-02-07|1445.48
#2014-02-10|1448.36
#2014-02-11|1468.41
#2014-02-12|1478.46
#2014-02-13|1478.15
#2014-02-14|1495.66
#2014-02-17|1502.97
#2014-02-18|1510.76
#2014-02-19|1514.30
#2014-02-20|1513.06
#2014-02-21|1521.88
#2014-02-24|1524.03
#2014-02-25|1525.76
#2014-02-26|1516.62
#2014-02-27|1524.81
#2014-02-28|1550.16
#2014-03-03|1513.08
#2014-03-04|1539.93
#2014-03-05|1541.17
#2014-03-06|1544.25
#2014-03-07|1535.86
#2014-03-10|1519.19
#2014-03-11|1521.18
#2014-03-12|1504.87
#2014-03-13|1498.25
#2014-03-14|1484.77
#2014-03-17|1500.74
#2014-03-18|1493.89
#2014-03-19|1500.09
#2014-03-20|1479.89
#2014-03-21|1473.02
#2014-03-24|1457.69
#2014-03-25|1470.13
#2014-03-26|1483.91
#2014-03-27|1483.94
#2014-03-28|1482.75
#2014-03-31|1495.63
#2014-04-01|1504.02
#2014-04-02|1507.72
#2014-04-03|1500.01
#2014-04-04|1505.94
#2014-04-07|1495.31
#2014-04-08|1484.20
#2014-04-09|1496.76
#2014-04-10|1496.18
#2014-04-11|1468.54
#2014-04-14|1450.09
#2014-04-15|1441.20
#2014-04-16|1461.76
#2014-04-17|1476.59
#2014-04-18|1474.70
#2014-04-21|1476.11
#2014-04-22|1489.27
#2014-04-23|1481.69
#2014-04-24|1484.14
#2014-04-25|1476.63
#2014-04-28|1470.26
#2014-04-29|1481.51
#2014-04-30|1482.31
#2014-05-01|1487.69
#2014-05-02|1490.84
#2014-05-05|1490.40
#2014-05-06|1504.56
#2014-05-07|1496.73
#2014-05-08|1502.43
#2014-05-09|1483.10
#2014-05-12|1492.90
#2014-05-13|1492.69
#2014-05-14|1481.49
#2014-05-15|1452.73
#2014-05-16|1433.80
#2014-05-19|1429.27
#2014-05-20|1433.84
#2014-05-21|1449.10
#2014-05-22|1454.20
#2014-05-23|1458.04
#2014-05-26|1458.43
#2014-05-27|1464.66
#2014-05-28|1462.94
#2014-05-29|1467.21
#2014-05-30|1478.50
#2014-06-02|1483.23
#2014-06-03|1472.91
#2014-06-04|1476.38
#2014-06-05|1478.17
#2014-06-06|1494.55
#2014-06-09|1493.42
#2014-06-10|1489.18
#2014-06-11|1483.48
#2014-06-12|1490.14
#2014-06-13|1475.67
#2014-06-16|1466.60
#2014-06-17|1449.10
#2014-06-18|1449.59
#2014-06-19|1460.41
#2014-06-20|1470.23
#2014-06-23|1459.99
#2014-06-24|1442.80
#2014-06-25|1436.99
#2014-06-26|1454.82
#2014-06-27|1460.06
#2014-06-30|1472.62
#2014-07-01|1486.38
#2014-07-02|1490.15
#2014-07-03|1502.54
#2014-07-04|1505.50
#2014-07-07|1490.70
#2014-07-08|1469.13
#2014-07-09|1457.67
#2014-07-10|1443.56
#2014-07-11|1442.88
#2014-07-14|1449.54
#2014-07-15|1444.78
#2014-07-16|1457.23
#2014-07-17|1449.86
#2014-07-18|1445.63
#2014-07-21|1440.56
#2014-07-22|1450.73
#2014-07-23|1459.91
#2014-07-24|1456.77
#2014-07-25|1454.73
#2014-07-28|1449.21
#2014-07-29|1449.65
#2014-07-30|1445.11
#2014-07-31|1432.82
#2014-08-01|1417.47
#2014-08-04|1411.36
#2014-08-05|1413.73
#2014-08-06|1404.70
#2014-08-07|1403.58
#2014-08-08|1400.21
#2014-08-11|1415.78
#2014-08-12|1419.27
#2014-08-13|1415.01
#2014-08-14|1427.53
#2014-08-15|1427.57
#2014-08-18|1442.09
#2014-08-19|1440.46
#2014-08-20|1436.38
#2014-08-21|1436.92
#2014-08-22|1438.09
#2014-08-25|1439.13
#2014-08-26|1443.38
#2014-08-27|1450.71
#2014-08-28|1442.02
#2014-08-29|1440.63
#2014-09-01|1446.36
#2014-09-02|1435.05
#2014-09-03|1434.63
#2014-09-04|1428.02
#2014-09-05|1416.68
#2014-09-08|1389.80
#2014-09-09|1387.07
#2014-09-10|1381.85
#2014-09-11|1384.16
#2014-09-12|1390.17
#2014-09-15|1386.28
#2014-09-16|1380.59
#2014-09-17|1387.78
#2014-09-18|1401.98
#2014-09-19|1406.81
#2014-09-22|1396.82
#2014-09-23|1386.59
#2014-09-24|1385.80
#2014-09-25|1376.36
#2014-09-26|1359.73
#2014-09-29|1357.50
#2014-09-30|1353.81
#2014-10-01|1341.99
#2014-10-02|1317.38
#2014-10-03|1318.89
#2014-10-06|1323.35
#2014-10-07|1316.67
#2014-10-08|1297.10
#2014-10-09|1292.68
#2014-10-10|1263.75
#2014-10-13|1255.35
#2014-10-14|1253.86
#2014-10-15|1239.66
#2014-10-16|1247.74
#2014-10-17|1275.67
#2014-10-20|1278.78
#2014-10-21|1301.72
#2014-10-22|1303.86
#2014-10-23|1302.70
#2014-10-24|1303.63
#2014-10-27|1302.84
#2014-10-28|1312.41
#2014-10-29|1319.64
#2014-10-30|1310.21
#2014-10-31|1320.24
#2014-11-03|1318.41
#2014-11-04|1312.67
#2014-11-05|1316.61
#2014-11-06|1312.15
#2014-11-07|1305.08
#2014-11-10|1317.57
#2014-11-11|1317.11
#2014-11-12|1310.42
#2014-11-13|1300.14
#2014-11-14|1293.53
#2014-11-17|1290.29
#2014-11-18|1293.74
#2014-11-19|1286.65
#2014-11-20|1289.77
#2014-11-21|1296.29
#2014-11-24|1301.06
#2014-11-25|1314.38
#2014-11-26|1317.52
#2014-11-27|1316.99
#2014-11-28|1307.70
#2014-12-01|1300.30
#2014-12-02|1305.21
#2014-12-03|1307.36
#2014-12-04|1311.39
#2014-12-05|1313.08
#2014-12-08|1311.71
#2014-12-09|1301.27
#2014-12-10|1300.28
#2014-12-11|1291.89
#2014-12-12|1271.46
#2014-12-15|1253.74
#2014-12-16|1275.76
#2014-12-17|1269.97
#2014-12-18|1293.43
#2014-12-19|1306.43
#2014-12-22|1314.54
#2014-12-23|1313.98
#2014-12-24|1320.27
#2014-12-25|1320.27
#2014-12-26|1321.29
#2014-12-29|1314.24
#2014-12-30|1315.84
#2014-12-31|1325.86
#2015-01-01|1325.86
#2015-01-02|1309.75
#2015-01-05|1288.01
#2015-01-06|1270.67
#2015-01-07|1265.72
#2015-01-08|1281.10
#2015-01-09|1281.85
#2015-01-12|1275.13
#2015-01-13|1284.68
#2015-01-14|1273.16
#2015-01-15|1272.51
#2015-01-16|1266.85
#2015-01-19|1282.89
#2015-01-20|1289.67
#2015-01-21|1287.47
#2015-01-22|1291.99
#2015-01-23|1292.13
#2015-01-26|1290.98
#2015-01-27|1295.30
#2015-01-28|1296.89
#2015-01-29|1283.26
#2015-01-30|1279.51
#2015-02-02|1286.62
#2015-02-03|1308.59
#2015-02-04|1319.25
#2015-02-05|1336.56
#2015-02-06|1336.15
#2015-02-09|1328.96
#2015-02-10|1336.07
#2015-02-11|1333.95
#2015-02-12|1355.32
#2015-02-13|1361.53
#2015-02-16|1362.34
#2015-02-17|1360.00
#2015-02-18|1380.37
#2015-02-19|1382.52
#2015-02-20|1380.92
#2015-02-23|1391.47
#2015-02-24|1391.70
#2015-02-25|1395.83
#2015-02-26|1390.69
#2015-02-27|1397.89
#2015-03-02|1383.88
#2015-03-03|1377.39
#2015-03-04|1369.18
#2015-03-05|1378.57
#2015-03-06|1358.20
#2015-03-09|1355.29
#2015-03-10|1334.47
#2015-03-11|1321.03
#2015-03-12|1320.95
#2015-03-13|1311.47
#2015-03-16|1318.51
#2015-03-17|1314.49
#2015-03-18|1317.08
#2015-03-19|1327.68
#2015-03-20|1355.34
#2015-03-23|1357.12
#2015-03-24|1353.17
#2015-03-25|1353.76
#2015-03-26|1331.94
#2015-03-27|1329.67
#2015-03-30|1324.82
#2015-03-31|1320.12
#2015-04-01|1317.80
#2015-04-02|1329.14
#2015-04-03|1336.63
#2015-04-06|1342.36
#2015-04-07|1351.46
#2015-04-08|1362.55
#2015-04-09|1353.46
#2015-04-10|1355.50
#2015-04-13|1352.23
#2015-04-14|1370.84
#2015-04-15|1368.90
#2015-04-16|1374.23
#2015-04-17|1370.22
#2015-04-20|1369.43
#2015-04-21|1377.55
#2015-04-22|1384.51
#2015-04-23|1393.01
#2015-04-24|1407.60
#2015-04-27|1414.56
#2015-04-28|1418.88
#2015-04-29|1420.77
#2015-04-30|1414.94
#2015-05-01|1396.24
#2015-05-04|1390.67
#2015-05-05|1398.37
#2015-05-06|1404.06
#2015-05-07|1401.48
#2015-05-08|1459.91
#2015-05-11|1475.38
#2015-05-12|1472.80
#2015-05-13|1492.21
#2015-05-14|1499.01
#2015-05-15|1509.68
#2015-05-18|1500.69
#2015-05-19|1490.93
#2015-05-20|1494.35
#2015-05-21|1506.92
#2015-05-22|1492.89
#2015-05-25|1489.09
#2015-05-26|1476.20
#2015-05-27|1479.34
#2015-05-28|1479.50
#2015-05-29|1472.35
#2015-06-01|1473.60
#2015-06-02|1489.05
#2015-06-03|1492.91
#2015-06-04|1484.13
#2015-06-05|1464.08
#2015-06-08|1462.45
#2015-06-09|1464.80
#2015-06-10|1499.22
#2015-06-11|1499.76
#2015-06-12|1495.28
#2015-06-15|1476.24
#2015-06-16|1483.25
#2015-06-17|1490.94
#2015-06-18|1504.70
#2015-06-19|1505.16
#2015-06-22|1516.44
#2015-06-23|1515.03
#2015-06-24|1509.01
#2015-06-25|1509.13
#2015-06-26|1503.19
#2015-06-29|1480.50
#2015-06-30|1478.97
#2015-07-01|1481.57
#2015-07-02|1480.37
#2015-07-03|1473.76
#2015-07-06|1460.98
#2015-07-07|1426.91
#2015-07-08|1411.80
#2015-07-09|1426.12
#2015-07-10|1450.08
#2015-07-13|1465.76
#2015-07-14|1467.50
#2015-07-15|1473.30
#2015-07-16|1480.78
#2015-07-17|1485.44
#2015-07-20|1484.42
#2015-07-21|1480.05
#2015-07-22|1482.93
#2015-07-23|1472.23
#2015-07-24|1463.76
#2015-07-27|1454.03
#2015-07-28|1460.52
#2015-07-29|1477.71
#2015-07-30|1476.38
#2015-07-31|1485.80
#2015-08-03|1484.98
#2015-08-04|1486.01
#2015-08-05|1492.81
#2015-08-06|1478.69
#2015-08-07|1471.14
#2015-08-10|1485.13
#2015-08-11|1484.89
#2015-08-12|1476.43
#2015-08-13|1483.36
#2015-08-14|1487.59
#2015-08-17|1484.80
#2015-08-18|1492.61
#2015-08-19|1476.67
#2015-08-20|1468.07
#2015-08-21|1442.27
#2015-08-24|1391.55
#2015-08-25|1425.90
#2015-08-26|1407.01
#2015-08-27|1415.46
#2015-08-28|1429.26
#2015-08-31|1431.73
#2015-09-01|1410.29
#2015-09-02|1407.87
#2015-09-03|1418.11
#2015-09-04|1394.31
#2015-09-07|1404.73
#2015-09-08|1420.59
#2015-09-09|1432.34
#2015-09-10|1429.02
#2015-09-11|1425.33
#2015-09-14|1417.71
#2015-09-15|1416.12
#2015-09-16|1434.85
#2015-09-17|1437.96
#2015-09-18|1439.84
#2015-09-21|1422.24
#2015-09-22|1380.92
#2015-09-23|1377.76
#2015-09-24|1369.99
#2015-09-25|1379.02
#2015-09-28|1366.49
#2015-09-29|1349.50
#2015-09-30|1365.47
#2015-10-01|1373.52
#2015-10-02|1380.82
#2015-10-05|1399.99
#2015-10-06|1406.42
#2015-10-07|1413.25
#2015-10-08|1409.67
#2015-10-09|1419.70
#2015-10-12|1415.48
#2015-10-13|1396.14
#2015-10-14|1411.78
#2015-10-15|1424.01
#2015-10-16|1411.71
#2015-10-19|1417.01
#2015-10-20|1418.61
#2015-10-21|1422.57
#2015-10-22|1416.57
#2015-10-23|1422.57
#2015-10-26|1419.38
#2015-10-27|1401.48
#2015-10-28|1407.11
#2015-10-29|1400.63
#2015-10-30|1417.32
#2015-11-02|1421.88
#2015-11-03|1420.94
#2015-11-04|1416.22
#2015-11-05|1399.29
#2015-11-06|1386.06
#2015-11-09|1384.62
#2015-11-10|1373.29
#2015-11-11|1382.46
#2015-11-12|1365.64
#2015-11-13|1358.69
#2015-11-16|1362.53
#2015-11-17|1378.62
#2015-11-18|1378.12
#2015-11-19|1386.89
#2015-11-20|1383.38
#2015-11-23|1366.39
#2015-11-24|1348.84
#2015-11-25|1357.51
#2015-11-26|1372.02
#2015-11-27|1370.38
#2015-11-30|1384.22
#2015-12-01|1393.29
#2015-12-02|1384.24
#2015-12-03|1387.85
#2015-12-04|1392.07
#2015-12-07|1385.88
#2015-12-08|1364.62
#2015-12-09|1379.17
#2015-12-10|1372.36
#2015-12-11|1363.13
#2015-12-14|1346.52
#2015-12-15|1347.03
#2015-12-16|1351.08
#2015-12-17|1345.59
#2015-12-18|1349.10
#2015-12-21|1348.57
#2015-12-22|1349.43
#2015-12-23|1371.80
#2015-12-24|1396.73
#2015-12-25|1396.73
#2015-12-28|1392.99
#2015-12-29|1404.65
#2015-12-30|1405.55
#2015-12-31|1391.37
#2016-01-01|1391.37
#2016-01-04|1366.32
#2016-01-05|1366.15
#2016-01-06|1352.65
#2016-01-07|1327.55
#2016-01-08|1321.07
#2016-01-11|1314.93
#2016-01-12|1298.16
#2016-01-13|1304.55
#2016-01-14|1276.72
#2016-01-15|1248.28
#2016-01-18|1225.92
#2016-01-19|1219.11
#2016-01-20|1190.97
#2016-01-21|1197.55
#2016-01-22|1236.13
#2016-01-25|1239.61
#2016-01-26|1245.52
#2016-01-27|1246.96
#2016-01-28|1254.77
#2016-01-29|1252.52
#2016-02-01|1271.95
#2016-02-02|1260.10
#2016-02-03|1257.06
#2016-02-04|1263.05
#2016-02-05|1251.80
#2016-02-08|1209.21
#2016-02-09|1200.62
#2016-02-10|1213.44
#2016-02-11|1189.77
#2016-02-12|1204.41
#2016-02-15|1222.27
#2016-02-16|1207.82
#2016-02-17|1239.42
#2016-02-18|1250.81
#2016-02-19|1237.81
#2016-02-22|1236.67
#2016-02-23|1230.14
#2016-02-24|1210.56
#2016-02-25|1227.60
#2016-02-26|1232.54
#2016-02-29|1242.15
#2016-03-01|1255.51
#2016-03-02|1268.51
#2016-03-03|1283.93
#2016-03-04|1305.76
#2016-03-07|1299.13
#2016-03-08|1288.49
#2016-03-09|1283.07
#2016-03-10|1279.07
#2016-03-11|1300.93
#2016-03-14|1301.84
#2016-03-15|1282.53
#2016-03-16|1284.33
#2016-03-17|1327.87
#2016-03-18|1338.53
#2016-03-21|1321.17
#2016-03-22|1306.71
#2016-03-23|1292.74
#2016-03-24|1282.22
#2016-03-25|1282.22
#2016-03-28|1292.42
#2016-03-29|1297.76
#2016-03-30|1328.54
#2016-03-31|1318.81
#2016-04-01|1296.53
#2016-04-04|1305.63
#2016-04-05|1283.80
#2016-04-06|1288.52
#2016-04-07|1281.85
#2016-04-08|1291.63
#2016-04-11|1303.97
#2016-04-12|1300.68
#2016-04-13|1318.93
#2016-04-14|1306.70
#2016-04-15|1302.98
#2016-04-18|1309.66
#2016-04-19|1329.23
#2016-04-20|1330.08
#2016-04-21|1323.89
#2016-04-22|1325.67
#2016-04-25|1340.62
#2016-04-26|1348.36
#2016-04-27|1355.81
#2016-04-28|1361.56
#2016-04-29|1348.04
#2016-05-02|1350.24
#2016-05-03|1329.13
#2016-05-04|1315.47
#2016-05-05|1318.38
#2016-05-06|1311.51
#2016-05-09|1306.73
#2016-05-10|1316.09
#2016-05-11|1318.93
#2016-05-12|1319.96
#2016-05-13|1302.32
#2016-05-16|1312.66
#2016-05-17|1333.76
#2016-05-18|1350.16
#2016-05-19|1334.57
#2016-05-20|1339.87
#2016-05-23|1345.83
#2016-05-24|1363.88
#2016-05-25|1384.34
#2016-05-26|1378.44
#2016-05-27|1373.15
#2016-05-30|1373.76
#2016-05-31|1363.16
#2016-06-01|1339.47
#2016-06-02|1346.95
#2016-06-03|1353.95
#2016-06-06|1353.41
#2016-06-07|1365.12
#2016-06-08|1365.29
#2016-06-09|1356.17
#2016-06-10|1321.54
#2016-06-13|1295.52
#2016-06-14|1253.99
#2016-06-15|1263.77
#2016-06-16|1229.06
#2016-06-17|1283.19
#2016-06-20|1363.04
#2016-06-21|1356.45
#2016-06-22|1363.77
#2016-06-23|1401.21
#2016-06-24|1194.79
#2016-06-27|1066.51
#2016-06-28|1114.15
#2016-06-29|1165.47
#2016-06-30|1173.91
#2016-07-01|1179.08
#2016-07-04|1160.87
#2016-07-05|1107.86
#2016-07-06|1088.26
#2016-07-07|1108.39
#2016-07-08|1129.57
#2016-07-11|1171.43
#2016-07-12|1197.23
#2016-07-13|1196.76
#2016-07-14|1205.99
#2016-07-15|1195.31
#2016-07-18|1209.43
#2016-07-19|1198.09
#2016-07-20|1209.52
#2016-07-21|1217.86
#2016-07-22|1197.62
#2016-07-25|1207.32
#2016-07-26|1204.77
#2016-07-27|1222.26
#2016-07-28|1222.72
#2016-07-29|1239.69
#2016-08-01|1221.19
#2016-08-02|1226.71
#2016-08-03|1228.79
#2016-08-04|1225.96
#2016-08-05|1233.85
#2016-08-08|1236.55
#2016-08-09|1236.42
#2016-08-10|1236.99
#2016-08-11|1239.88
#2016-08-12|1245.62
#2016-08-15|1242.25
#2016-08-16|1244.40
#2016-08-17|1247.04
#2016-08-18|1271.05
#2016-08-19|1261.85
#2016-08-22|1272.44
#2016-08-23|1281.98
#2016-08-24|1294.34
#2016-08-25|1279.77
#2016-08-26|1285.19
#2016-08-29|1272.64
#2016-08-30|1267.33
#2016-08-31|1259.81
#2016-09-01|1290.47
#2016-09-02|1304.34
#2016-09-05|1305.01
#2016-09-06|1315.57
#2016-09-07|1314.00
#2016-09-08|1321.20
#2016-09-09|1295.95
#2016-09-12|1289.80
#2016-09-13|1271.47
#2016-09-14|1268.52
#2016-09-15|1278.97
#2016-09-16|1279.68
#2016-09-19|1275.81
#2016-09-20|1263.46
#2016-09-21|1264.95
#2016-09-22|1283.62
#2016-09-23|1266.16
#2016-09-26|1255.23
#2016-09-27|1248.80
#2016-09-28|1261.79
#2016-09-29|1267.09
#2016-09-30|1267.49
#2016-10-03|1273.27
#2016-10-04|1271.92
#2016-10-05|1264.66
#2016-10-06|1248.98
#2016-10-07|1218.61
#2016-10-10|1207.22
#2016-10-11|1201.87
#2016-10-12|1190.24
#2016-10-13|1183.87
#2016-10-14|1192.53
#2016-10-17|1177.69
#2016-10-18|1205.53
#2016-10-19|1205.85
#2016-10-20|1195.93
#2016-10-21|1191.15
#2016-10-24|1187.83
#2016-10-25|1173.93
#2016-10-26|1177.86
#2016-10-27|1168.49
#2016-10-28|1168.50
#2016-10-31|1165.48
#2016-11-01|1166.42
#2016-11-02|1172.03
#2016-11-03|1192.01
#2016-11-04|1180.58
#2016-11-07|1177.51
#2016-11-08|1174.11
#2016-11-09|1189.54
#2016-11-10|1202.48
#2016-11-11|1200.00
#2016-11-14|1190.62
#2016-11-15|1188.82
#2016-11-16|1185.61
#2016-11-17|1193.22
#2016-11-18|1187.09
#2016-11-21|1190.88
#2016-11-22|1197.62
#2016-11-23|1192.71
#2016-11-24|1197.42
#2016-11-25|1198.40
#2016-11-28|1189.23
#2016-11-29|1199.56
#2016-11-30|1200.98
#2016-12-01|1215.41
#2016-12-02|1215.93
#2016-12-05|1227.61
#2016-12-06|1233.03
#2016-12-07|1233.93
#2016-12-08|1230.31
#2016-12-09|1235.97
#2016-12-12|1242.73
#2016-12-13|1248.19
#2016-12-14|1248.94
#2016-12-15|1223.73
#2016-12-16|1228.45
#2016-12-19|1225.96
#2016-12-20|1220.03
#2016-12-21|1222.57
#2016-12-22|1224.27
#2016-12-23|1221.00
#2016-12-26|1221.00
#2016-12-27|1221.10
#2016-12-28|1226.03
#2016-12-29|1227.55
#2016-12-30|1245.20
#2017-01-02|1245.20
#2017-01-03|1238.39
#2017-01-04|1243.38
#2017-01-05|1265.55
#2017-01-06|1257.88
#2017-01-09|1242.45
#2017-01-10|1249.99
#2017-01-11|1239.66
#2017-01-12|1250.41
#2017-01-13|1250.96
#2017-01-16|1234.79
#2017-01-17|1265.01
#2017-01-18|1262.89
#2017-01-19|1254.97
#2017-01-20|1254.60
#2017-01-23|1270.36
#2017-01-24|1270.10
#2017-01-25|1280.46
#2017-01-26|1277.15
#2017-01-27|1273.91
#2017-01-30|1265.43
#2017-01-31|1278.65
#2017-02-01|1296.24
#2017-02-02|1283.33
#2017-02-03|1290.91
#2017-02-06|1283.15
#2017-02-07|1295.10
#2017-02-08|1307.31
#2017-02-09|1307.17
#2017-02-10|1309.58
#2017-02-13|1315.36
#2017-02-14|1312.92
#2017-02-15|1315.56
#2017-02-16|1313.80
#2017-02-17|1306.04
#2017-02-20|1310.67
#2017-02-21|1311.78
#2017-02-22|1302.21
#2017-02-23|1309.40
#2017-02-24|1296.60
#2017-02-27|1299.90
#2017-02-28|1298.62
#2017-03-01|1299.45
#2017-03-02|1298.70
#2017-03-03|1295.44
#2017-03-06|1293.66
#2017-03-07|1287.17
#2017-03-08|1284.75
#2017-03-09|1278.09
#2017-03-10|1284.72
#2017-03-13|1295.85
#2017-03-14|1282.82
#2017-03-15|1289.79
#2017-03-16|1310.62
#2017-03-17|1312.59
#2017-03-20|1315.11
#2017-03-21|1315.50
#2017-03-22|1303.40
#2017-03-23|1321.02
#2017-03-24|1314.44
#2017-03-27|1317.78
#2017-03-28|1318.07
#2017-03-29|1307.20
#2017-03-30|1320.06
#2017-03-31|1322.40
#2017-04-03|1317.96
#2017-04-04|1320.13
#2017-04-05|1329.01
#2017-04-06|1336.97
#2017-04-07|1331.54
#2017-04-10|1337.60
#2017-04-11|1348.15
#2017-04-12|1359.57
#2017-04-13|1369.22
#2017-04-14|1369.22
#2017-04-17|1377.53
#2017-04-18|1383.34
#2017-04-19|1395.00
#2017-04-20|1398.08
#2017-04-21|1389.90
#2017-04-24|1403.74
#2017-04-25|1408.30
#2017-04-26|1420.10
#2017-04-27|1427.01
#2017-04-28|1432.09
#2017-05-01|1431.10
#2017-05-02|1442.21
#2017-05-03|1430.39
#2017-05-04|1433.93
#2017-05-05|1441.56
#2017-05-08|1444.06
#2017-05-09|1452.96
#2017-05-10|1458.29
#2017-05-11|1443.86
#2017-05-12|1443.10
#2017-05-15|1444.11
#2017-05-16|1449.56
#2017-05-17|1449.09
#2017-05-18|1448.13
#2017-05-19|1459.46
#2017-05-22|1466.35
#2017-05-23|1463.74
#2017-05-24|1461.28
#2017-05-25|1465.03
#2017-05-26|1449.77
#2017-05-29|1455.61
#2017-05-30|1457.59
#2017-05-31|1461.20
#2017-06-01|1462.88
#2017-06-02|1461.87
#2017-06-05|1456.18
#2017-06-06|1435.63
#2017-06-07|1445.39
#2017-06-08|1451.70
#2017-06-09|1427.03
#2017-06-12|1412.87
#2017-06-13|1430.12
#2017-06-14|1445.59
#2017-06-15|1410.33
#2017-06-16|1435.68
#2017-06-19|1432.46
#2017-06-20|1409.80
#2017-06-21|1407.70
#2017-06-22|1407.02
#2017-06-23|1418.95
#2017-06-26|1419.26
#2017-06-27|1413.81
#2017-06-28|1428.62
#2017-06-29|1427.63
#2017-06-30|1428.14
#2017-07-03|1418.05
#2017-07-04|1414.09
#2017-07-05|1424.97
#2017-07-06|1423.63
#2017-07-07|1420.31
#2017-07-10|1411.88
#2017-07-11|1399.07
#2017-07-12|1406.81
#2017-07-13|1422.20
#2017-07-14|1438.72
#2017-07-17|1444.80
#2017-07-18|1449.08
#2017-07-19|1458.94
#2017-07-20|1457.24
#2017-07-21|1456.72
#2017-07-24|1455.62
#2017-07-25|1457.55
#2017-07-26|1463.40
#2017-07-27|1478.42
#2017-07-28|1472.50
#2017-07-31|1488.32
#2017-08-01|1497.38
#2017-08-02|1497.62
#2017-08-03|1493.79
#2017-08-04|1486.46
#2017-08-07|1485.27
#2017-08-08|1474.68
#2017-08-09|1474.13
#2017-08-10|1460.76
#2017-08-11|1449.48
#2017-08-14|1460.33
#2017-08-15|1444.50
#2017-08-16|1456.98
#2017-08-17|1456.20
#2017-08-18|1443.12
#2017-08-21|1450.09
#2017-08-22|1448.81
#2017-08-23|1442.12
#2017-08-24|1442.68
#2017-08-25|1449.16
#2017-08-28|1454.84
#2017-08-29|1449.44
#2017-08-30|1452.40
#2017-08-31|1464.81
#2017-09-01|1471.93
#2017-09-04|1464.35
#2017-09-05|1476.24
#2017-09-06|1476.89
#2017-09-07|1486.60
#2017-09-08|1487.46
#2017-09-11|1493.72
#2017-09-12|1501.04
#2017-09-13|1492.50
#2017-09-14|1499.54
#2017-09-15|1519.95
#2017-09-18|1514.80
#2017-09-19|1519.57
#2017-09-20|1524.15
#2017-09-21|1515.96
#2017-09-22|1521.27
#2017-09-25|1525.14
#2017-09-26|1510.93
#2017-09-27|1509.85
#2017-09-28|1527.68
#2017-09-29|1539.22
#2017-10-02|1526.73
#2017-10-03|1528.15
#2017-10-04|1530.51
#2017-10-05|1518.53
#2017-10-06|1513.68
#2017-10-09|1516.68
#2017-10-10|1530.36
#2017-10-11|1528.42
#2017-10-12|1531.10
#2017-10-13|1549.72
#2017-10-16|1545.42
#2017-10-17|1526.46
#2017-10-18|1533.01
#2017-10-19|1530.91
#2017-10-20|1528.98
#2017-10-23|1525.57
#2017-10-24|1517.71
#2017-10-25|1531.81
#2017-10-26|1532.07
#2017-10-27|1524.93
#2017-10-30|1542.95
#2017-10-31|1554.23
#2017-11-01|1561.29
#2017-11-02|1543.24
#2017-11-03|1547.50
#2017-11-06|1555.20
#2017-11-07|1546.90
#2017-11-08|1539.96
#2017-11-09|1522.60
#2017-11-10|1530.06
#2017-11-13|1498.10
#2017-11-14|1497.19
#2017-11-15|1489.65
#2017-11-16|1503.55
#2017-11-17|1500.11
#2017-11-20|1510.24
#2017-11-21|1512.50
#2017-11-22|1525.25
#2017-11-23|1526.11
#2017-11-24|1529.34
#2017-11-27|1521.15
#2017-11-28|1518.29
#2017-11-29|1546.79
#2017-11-30|1551.22
#2017-12-01|1541.54
#2017-12-04|1545.61
#2017-12-05|1538.84
#2017-12-06|1520.48
#2017-12-07|1527.84
#2017-12-08|1537.31
#2017-12-11|1541.39
#2017-12-12|1538.38
#2017-12-13|1539.46
#2017-12-14|1544.45
#2017-12-15|1532.98
#2017-12-18|1558.14
#2017-12-19|1559.60
#2017-12-20|1566.52
#2017-12-21|1569.56
#2017-12-22|1576.54
#2017-12-25|1576.54
#2017-12-26|1576.48
#2017-12-27|1592.84
#2017-12-28|1601.74
#2017-12-29|1619.41
#2018-01-01|1619.41
#2018-01-02|1621.05
#2018-01-03|1619.70
#2018-01-04|1630.37
#2018-01-05|1640.97
#2018-01-08|1639.59
#2018-01-09|1634.08
#2018-01-10|1626.31
#2018-01-11|1629.06
#2018-01-12|1655.62
#2018-01-15|1669.85
#2018-01-16|1668.91
#2018-01-17|1661.97
#2018-01-18|1661.61
#2018-01-19|1653.75
#2018-01-22|1668.39
#2018-01-23|1674.97
#2018-01-24|1691.66
#2018-01-25|1705.76
#2018-01-26|1693.59
#2018-01-29|1672.78
#2018-01-30|1658.89
#2018-01-31|1666.73
#2018-02-01|1665.39
#2018-02-02|1634.50
#2018-02-05|1588.77
#2018-02-06|1541.17
#2018-02-07|1569.21
#2018-02-08|1555.67
#2018-02-09|1528.23
#2018-02-12|1540.65
#2018-02-13|1540.63
#2018-02-14|1555.42
#2018-02-15|1575.68
#2018-02-16|1586.11
#2018-02-19|1575.66
#2018-02-20|1586.98
#2018-02-21|1583.75
#2018-02-22|1577.25
#2018-02-23|1587.43
#2018-02-26|1584.53
#2018-02-27|1579.59
#2018-02-28|1553.15
#2018-03-01|1540.12
#2018-03-02|1535.10
#2018-03-05|1558.46
#2018-03-06|1573.34
#2018-03-07|1580.97
#2018-03-08|1590.70
#2018-03-09|1604.54
#2018-03-12|1614.64
#2018-03-13|1608.79
#2018-03-14|1598.58
#2018-03-15|1597.47
#2018-03-16|1591.56
#2018-03-19|1595.70
#2018-03-20|1596.87
#2018-03-21|1596.45
#2018-03-22|1577.37
#2018-03-23|1579.95
#2018-03-26|1577.05
#2018-03-27|1582.41
#2018-03-28|1579.15
#2018-03-29|1576.37
#2018-03-30|1576.37
#2018-04-02|1579.18
#2018-04-03|1579.65
#2018-04-04|1576.26
#2018-04-05|1591.54
#2018-04-06|1605.52
#2018-04-09|1605.97
#2018-04-10|1624.56
#2018-04-11|1629.58
#2018-04-12|1647.83
#2018-04-13|1657.00
#2018-04-16|1666.60
#2018-04-17|1666.41
#2018-04-18|1674.95
#2018-04-19|1687.61
#2018-04-20|1670.61
#2018-04-23|1669.21
#2018-04-24|1661.22
#2018-04-25|1644.41
#2018-04-26|1654.90
#2018-04-27|1648.21
#2018-04-30|1645.36
#2018-05-01|1628.09
#2018-05-02|1637.30
#2018-05-03|1626.02
#2018-05-04|1626.25
#2018-05-07|1632.45
#2018-05-08|1638.72
#2018-05-09|1654.33
#2018-05-10|1637.73
#2018-05-11|1657.21
#2018-05-14|1668.26
#2018-05-15|1657.08
#2018-05-16|1656.76
#2018-05-17|1667.38
#2018-05-18|1664.58
#2018-05-21|1664.51
#2018-05-22|1665.51
#2018-05-23|1644.23
#2018-05-24|1641.19
#2018-05-25|1635.77
#2018-05-28|1634.05
#2018-05-29|1598.90
#2018-05-30|1603.07
#2018-05-31|1606.98
#2018-06-01|1622.62
#2018-06-04|1632.89
#2018-06-05|1630.56
#2018-06-06|1651.92
#2018-06-07|1646.13
#2018-06-08|1642.25
#2018-06-11|1651.25
#2018-06-12|1640.58
#2018-06-13|1640.66
#2018-06-14|1646.64
#2018-06-15|1620.39
#2018-06-18|1615.46
#2018-06-19|1595.27
#2018-06-20|1601.05
#2018-06-21|1596.04
#2018-06-22|1620.45
#2018-06-25|1603.61
#2018-06-26|1595.91
#2018-06-27|1588.68
#2018-06-28|1573.09
#2018-06-29|1592.52
#2018-07-02|1567.34
#2018-07-03|1577.14
#2018-07-04|1580.39
#2018-07-05|1583.70
#2018-07-06|1588.11
#2018-07-09|1597.42
#2018-07-10|1606.27
#2018-07-11|1590.06
#2018-07-12|1595.97
#2018-07-13|1596.29
#2018-07-16|1596.29
#2018-07-17|1593.71
#2018-07-18|1587.50
#2018-07-19|1578.08
#2018-07-20|1592.27
#2018-07-23|1580.16
#2018-07-24|1588.70
#2018-07-25|1582.87
#2018-07-26|1588.56
#2018-07-27|1591.91
#2018-07-30|1593.34
#2018-07-31|1590.80
#2018-08-01|1587.80
#2018-08-02|1560.78
#2018-08-03|1565.80
#2018-08-06|1554.55
#2018-08-07|1555.47
#2018-08-08|1550.37
#2018-08-09|1556.93
#2018-08-10|1536.96
#2018-08-13|1532.86
#2018-08-14|1525.34
#2018-08-15|1502.74
#2018-08-16|1518.87
#2018-08-17|1520.01
#2018-08-20|1528.45
#2018-08-21|1549.08
#2018-08-22|1555.48
#2018-08-23|1550.64
#2018-08-24|1554.64
#2018-08-27|1558.45
#2018-08-28|1563.84
#2018-08-29|1571.09
#2018-08-30|1572.64
#2018-08-31|1571.89
#2018-09-03|1554.75
#2018-09-04|1540.67
#2018-09-05|1547.75
#2018-09-06|1543.05
#2018-09-07|1538.38
#2018-09-10|1543.62
#2018-09-11|1538.00
#2018-09-12|1552.40
#2018-09-13|1555.66
#2018-09-14|1559.31
#2018-09-17|1572.03
#2018-09-18|1574.62
#2018-09-19|1576.33
#2018-09-20|1591.81
#2018-09-21|1573.15
#2018-09-24|1572.80
#2018-09-25|1572.86
#2018-09-26|1574.17
#2018-09-27|1560.40
#2018-09-28|1547.87
#2018-10-01|1553.16
#2018-10-02|1535.39
#2018-10-03|1539.48
#2018-10-04|1530.69
#2018-10-05|1526.73
#2018-10-08|1504.70
#2018-10-09|1503.24
#2018-10-10|1495.34
#2018-10-11|1465.01
#2018-10-12|1468.46
#2018-10-15|1458.84
#2018-10-16|1491.36
#2018-10-17|1476.74
#2018-10-18|1470.83
#2018-10-19|1450.97
#2018-10-22|1437.61
#2018-10-23|1403.49
#2018-10-24|1401.40
#2018-10-25|1393.60
#2018-10-26|1382.65
#2018-10-29|1395.74
#2018-10-30|1388.07
#2018-10-31|1405.03
#2018-11-01|1451.69
#2018-11-02|1466.78
#2018-11-05|1456.42
#2018-11-06|1459.82
#2018-11-07|1472.21
#2018-11-08|1479.43
#2018-11-09|1462.78
#2018-11-12|1418.26
#2018-11-13|1442.47
#2018-11-14|1438.89
#2018-11-15|1392.99
#2018-11-16|1389.65
#2018-11-19|1387.70
#2018-11-20|1369.84
#2018-11-21|1381.29
#2018-11-22|1391.18
#2018-11-23|1383.65
#2018-11-26|1397.04
#2018-11-27|1382.13
#2018-11-28|1382.16
#2018-11-29|1377.86
#2018-11-30|1366.24
#2018-12-03|1361.62
#2018-12-04|1343.09
#2018-12-05|1341.54
#2018-12-06|1313.12
#2018-12-07|1318.50
#2018-12-10|1264.31
#2018-12-11|1272.77
#2018-12-12|1308.70
#2018-12-13|1294.39
#2018-12-14|1281.52
#2018-12-17|1266.58
#2018-12-18|1274.86
#2018-12-19|1283.45
#2018-12-20|1274.36
#2018-12-21|1275.31
#2018-12-24|1270.30
#2018-12-25|1270.30
#2018-12-26|1265.81
#2018-12-27|1248.57
#2018-12-28|1279.47
#2018-12-31|1291.76
#2019-01-01|1291.76
#2019-01-02|1285.16
#2019-01-03|1282.54
#2019-01-04|1312.70
#2019-01-07|1335.36
#2019-01-08|1347.58
#2019-01-09|1363.61
#2019-01-10|1370.30
#2019-01-11|1384.04
#2019-01-14|1381.64
#2019-01-15|1364.10
#2019-01-16|1369.70
#2019-01-17|1376.24
#2019-01-18|1390.07
#2019-01-21|1390.57
#2019-01-22|1395.39
#2019-01-23|1404.34
#2019-01-24|1401.14
#2019-01-25|1415.31
#2019-01-28|1409.35
#2019-01-29|1418.88
#2019-01-30|1421.55
#2019-01-31|1422.63
#2019-02-01|1420.34
#2019-02-04|1424.27
#2019-02-05|1411.17
#2019-02-06|1417.75
#2019-02-07|1398.91
#2019-02-08|1385.21
#2019-02-11|1385.99
#2019-02-12|1388.95
#2019-02-13|1398.82
#2019-02-14|1384.27
#2019-02-15|1394.45
#2019-02-18|1412.89
#2019-02-19|1421.90
#2019-02-20|1432.03
#2019-02-21|1436.03
#2019-02-22|1439.76
#2019-02-25|1434.13
#2019-02-26|1459.25
#2019-02-27|1468.14
#2019-02-28|1469.13
#2019-03-01|1481.68
#2019-03-04|1473.15
#2019-03-05|1469.51
#2019-03-06|1469.71
#2019-03-07|1454.75
#2019-03-08|1432.54
#2019-03-11|1441.18
#2019-03-12|1443.87
#2019-03-13|1467.26
#2019-03-14|1482.77
#2019-03-15|1500.62
#2019-03-18|1494.52
#2019-03-19|1507.13
#2019-03-20|1485.19
#2019-03-21|1466.33
#2019-03-22|1460.19
#2019-03-25|1442.35
#2019-03-26|1450.09
#2019-03-27|1450.73
#2019-03-28|1439.89
#2019-03-29|1446.96
#2019-04-01|1468.14
#2019-04-02|1458.93
#2019-04-03|1492.08
#2019-04-04|1480.55
#2019-04-05|1470.37
#2019-04-08|1473.71
#2019-04-09|1467.98
#2019-04-10|1473.16
#2019-04-11|1486.66
#2019-04-12|1499.03
#2019-04-15|1509.47
#2019-04-16|1509.16
#2019-04-17|1504.83
#2019-04-18|1499.22
#2019-04-19|1499.22
#2019-04-22|1495.54
#2019-04-23|1495.93
#2019-04-24|1508.39
#2019-04-25|1498.15
#2019-04-26|1504.11
#2019-04-29|1507.17
#2019-04-30|1517.24
#2019-05-01|1523.41
#2019-05-02|1509.40
#2019-05-03|1519.98
#2019-05-06|1516.85
#2019-05-07|1496.93
#2019-05-08|1493.35
#2019-05-09|1478.62
#2019-05-10|1486.28
#2019-05-13|1462.50
#2019-05-14|1472.89
#2019-05-15|1468.70
#2019-05-16|1471.77
#2019-05-17|1464.50
#2019-05-20|1453.41
#2019-05-21|1470.30
#2019-05-22|1446.81
#2019-05-23|1431.79
#2019-05-24|1441.15
#2019-05-27|1439.73
#2019-05-28|1445.78
#2019-05-29|1423.71
#2019-05-30|1431.99
#2019-05-31|1424.17
#2019-06-03|1415.34
#2019-06-04|1427.37
#2019-06-05|1438.95
#2019-06-06|1437.22
#2019-06-07|1451.38
#2019-06-10|1449.87
#2019-06-11|1454.24
#2019-06-12|1451.47
#2019-06-13|1442.95
#2019-06-14|1427.98
#2019-06-17|1422.72
#2019-06-18|1430.08
#2019-06-19|1434.50
#2019-06-20|1451.93
#2019-06-21|1447.76
#2019-06-24|1448.17
#2019-06-25|1444.23
#2019-06-26|1436.87
#2019-06-27|1442.35
#2019-06-28|1455.20
#2019-07-01|1454.47
#2019-07-02|1450.30
#2019-07-03|1457.19
#2019-07-04|1456.71
#2019-07-05|1438.45
#2019-07-08|1433.32
#2019-07-09|1420.30
#2019-07-10|1421.64
#2019-07-11|1428.67
#2019-07-12|1437.35
#2019-07-15|1433.38
#2019-07-16|1423.54
#2019-07-17|1422.61
#2019-07-18|1423.92
#2019-07-19|1430.44
#2019-07-22|1434.04
#2019-07-23|1432.20
#2019-07-24|1440.05
#2019-07-25|1438.58
#2019-07-26|1427.75
#2019-07-29|1409.75
#2019-07-30|1393.93
#2019-07-31|1397.79
#2019-08-01|1386.40
#2019-08-02|1357.09
#2019-08-05|1333.61
#2019-08-06|1334.65
#2019-08-07|1336.57
#2019-08-08|1347.42
#2019-08-09|1335.72
#2019-08-12|1320.24
#2019-08-13|1324.18
#2019-08-14|1307.78
#2019-08-15|1305.69
#2019-08-16|1321.55
#2019-08-19|1340.60
#2019-08-20|1334.72
#2019-08-21|1349.19
#2019-08-22|1362.79
#2019-08-23|1365.73
#2019-08-26|1359.94
#2019-08-27|1372.37
#2019-08-28|1356.29
#2019-08-29|1360.73
#2019-08-30|1363.78
#2019-09-02|1356.37
#2019-09-03|1358.55
#2019-09-04|1379.14
#2019-09-05|1400.55
#2019-09-06|1403.03
#2019-09-09|1402.63
#2019-09-10|1406.79
#2019-09-11|1423.62
#2019-09-12|1422.39
#2019-09-13|1454.08
#2019-09-16|1441.12
#2019-09-17|1444.91
#2019-09-18|1446.56
#2019-09-19|1451.77
#2019-09-20|1459.73
#2019-09-23|1441.22
#2019-09-24|1436.65
#2019-09-25|1413.97
#2019-09-26|1410.43
#2019-09-27|1419.20
#2019-09-30|1419.78
#2019-10-01|1403.84
#2019-10-02|1388.76
#2019-10-03|1389.33
#2019-10-04|1386.06
#2019-10-07|1385.30
#2019-10-08|1354.60
#2019-10-09|1349.81
#2019-10-10|1364.88
#2019-10-11|1471.11
#2019-10-14|1453.42
#2019-10-15|1493.44
#2019-10-16|1497.28
#2019-10-17|1506.96
#2019-10-18|1513.46
#2019-10-21|1533.41
#2019-10-22|1514.56
#2019-10-23|1514.10
#2019-10-24|1510.75
#2019-10-25|1503.97
#2019-10-28|1511.75
#2019-10-29|1511.62
#2019-10-30|1503.93
#2019-10-31|1505.09
#2019-11-01|1516.73
#2019-11-04|1518.53
#2019-11-05|1516.33
#2019-11-06|1511.73
#2019-11-07|1522.90
#2019-11-08|1515.07
#2019-11-11|1530.98
#2019-11-12|1529.29
#2019-11-13|1517.71
#2019-11-14|1517.32
#2019-11-15|1539.03
#2019-11-18|1548.22
#2019-11-19|1549.19
#2019-11-20|1542.38
#2019-11-21|1536.35
#2019-11-22|1533.52
#2019-11-25|1557.49
#2019-11-26|1562.18
#2019-11-27|1574.97
#2019-11-28|1587.44
#2019-11-29|1577.02
#2019-12-02|1564.09
#2019-12-03|1558.62
#2019-12-04|1586.28
#2019-12-05|1597.86
#2019-12-06|1608.54
#2019-12-09|1611.93
#2019-12-10|1605.40
#2019-12-11|1595.84
#2019-12-12|1596.88
#2019-12-13|1688.95
#2019-12-16|1721.61
#2019-12-17|1676.54
#2019-12-18|1670.84
#2019-12-19|1666.40
#2019-12-20|1671.97
#2019-12-23|1669.05
#2019-12-24|1686.04
#2019-12-25|1686.04
#2019-12-26|1690.75
#2019-12-27|1709.23
#2019-12-30|1702.71
#2019-12-31|1716.73
#2020-01-01|1716.73
#2020-01-02|1727.81
#2020-01-03|1702.77
#2020-01-06|1696.46
#2020-01-07|1694.29
#2020-01-08|1676.61
#2020-01-09|1670.88
#2020-01-10|1664.27
#2020-01-13|1664.05
#2020-01-14|1671.52
#2020-01-15|1670.23
#2020-01-16|1672.41
#2020-01-17|1679.80
#2020-01-20|1663.93
#2020-01-21|1666.53
#2020-01-22|1677.49
#2020-01-23|1661.93
#2020-01-24|1672.64
#2020-01-27|1637.47
#2020-01-28|1638.92
#2020-01-29|1644.21
#2020-01-30|1645.53
#2020-01-31|1643.87
#2020-02-03|1623.19
#2020-02-04|1648.44
#2020-02-05|1646.54
#2020-02-06|1640.52
#2020-02-07|1633.63
#2020-02-10|1630.07
#2020-02-11|1646.18
#2020-02-12|1662.66
#2020-02-13|1662.27
#2020-02-14|1663.75
#2020-02-17|1663.57
#2020-02-18|1654.64
#2020-02-19|1657.08
#2020-02-20|1651.76
#2020-02-21|1659.39
#2020-02-24|1601.32
#2020-02-25|1579.10
#2020-02-26|1551.94
#2020-02-27|1488.78
#2020-02-28|1444.02
#2020-03-02|1436.08
#2020-03-03|1471.77
#2020-03-04|1472.93
#2020-03-05|1450.70
#2020-03-06|1421.42
#2020-03-09|1334.73
#2020-03-10|1320.17
#2020-03-11|1301.39
#2020-03-12|1149.06
#2020-03-13|1128.63
#2020-03-16|1021.50
#2020-03-17| 966.67
#2020-03-18| 895.69
#2020-03-19| 870.73
#2020-03-20| 927.01
#2020-03-23| 876.44
#2020-03-24| 969.89
#2020-03-25|1015.84
#2020-03-26|1084.69
#2020-03-27|1062.19
#2020-03-30|1054.77
#2020-03-31|1083.98
#2020-04-01|1045.58
#2020-04-02|1034.36
#2020-04-03|1004.90
#2020-04-06|1046.70
#2020-04-07|1103.21
#2020-04-08|1137.16
#2020-04-09|1187.03
#2020-04-10|1187.03
#2020-04-13|1190.29
#2020-04-14|1184.12
#2020-04-15|1114.69
#2020-04-16|1114.23
#2020-04-17|1154.03
#2020-04-20|1151.94
#2020-04-21|1106.08
#2020-04-22|1123.03
#2020-04-23|1146.85
#2020-04-24|1135.65
#2020-04-27|1160.05
#2020-04-28|1187.00
#2020-04-29|1229.45
#2020-04-30|1220.31
#2020-05-01|1190.62
#2020-05-04|1166.66
#2020-05-05|1178.10
#2020-05-06|1164.84
#2020-05-07|1174.82
#2020-05-08|1190.48
#2020-05-11|1184.66
#2020-05-12|1172.34
#2020-05-13|1141.28
#2020-05-14|1103.18
#2020-05-15|1116.11
#2020-05-18|1160.94
#2020-05-19|1175.28
#2020-05-20|1180.89
#2020-05-21|1180.35
#2020-05-22|1183.43
#2020-05-25|1184.15
#2020-05-26|1232.55
#2020-05-27|1232.66
#2020-05-28|1263.66
#2020-05-29|1249.61
#2020-06-01|1277.00
#2020-06-02|1296.94
#2020-06-03|1336.15
#2020-06-04|1334.60
#2020-06-05|1379.95
#2020-06-08|1369.62
#2020-06-09|1342.07
#2020-06-10|1336.31
#2020-06-11|1274.38
#2020-06-12|1271.23
#2020-06-15|1274.70
#2020-06-16|1302.99
#2020-06-17|1306.25
#2020-06-18|1291.37
#2020-06-19|1294.62
#2020-06-22|1299.92
#2020-06-23|1313.27
#2020-06-24|1269.77
#2020-06-25|1261.76
#2020-06-26|1250.98
#2020-06-29|1250.00
#2020-06-30|1253.09
#2020-07-01|1263.56
#2020-07-02|1279.04
#2020-07-03|1276.60
#2020-07-06|1297.16
#2020-07-07|1291.86
#2020-07-08|1278.25
#2020-07-09|1264.05
#2020-07-10|1278.42
#2020-07-13|1286.41
#2020-07-14|1260.48
#2020-07-15|1287.54
#2020-07-16|1280.10
#2020-07-17|1279.48
#2020-07-20|1292.87
#2020-07-21|1312.96
#2020-07-22|1307.44
#2020-07-23|1307.54
#2020-07-24|1291.44
#2020-07-27|1298.13
#2020-07-28|1310.59
#2020-07-29|1310.69
#2020-07-30|1302.19
#2020-07-31|1308.95
#2020-08-03|1314.79
#2020-08-04|1327.10
#2020-08-05|1371.43
#2020-08-06|1362.27
#2020-08-07|1367.29
#2020-08-10|1376.46
#2020-08-11|1400.95
#2020-08-12|1406.99
#2020-08-13|1409.96
#2020-08-14|1394.25
#2020-08-17|1399.27
#2020-08-18|1398.72
#2020-08-19|1389.72
#2020-08-20|1378.92
#2020-08-21|1374.98
#2020-08-24|1381.93
#2020-08-25|1376.56
#2020-08-26|1400.60
#2020-08-27|1399.49
#2020-08-28|1419.34
#2020-08-31|1425.22
#2020-09-01|1417.55
#2020-09-02|1407.57
#2020-09-03|1385.61
#2020-09-04|1372.41
#2020-09-07|1397.09
#2020-09-08|1382.48
#2020-09-09|1376.81
#2020-09-10|1360.79
#2020-09-11|1351.02
#2020-09-14|1366.15
#2020-09-15|1372.21
#2020-09-16|1387.97
#2020-09-17|1379.75
#2020-09-18|1373.60
#2020-09-21|1297.85
#2020-09-22|1286.58
#2020-09-23|1302.18
#2020-09-24|1283.51
#2020-09-25|1302.26
#2020-09-28|1339.42
#2020-09-29|1324.52
#2020-09-30|1343.21
#2020-10-01|1344.72
#2020-10-02|1352.28
#2020-10-05|1369.79
#2020-10-06|1386.91
#2020-10-07|1376.02
#2020-10-08|1389.39
#2020-10-09|1409.42
#2020-10-12|1420.96
#2020-10-13|1390.44
#2020-10-14|1400.02
#2020-10-15|1373.64
#2020-10-16|1374.15
#2020-10-19|1387.80
#2020-10-20|1389.51
#2020-10-21|1400.48
#2020-10-22|1401.70
#2020-10-23|1417.74
#2020-10-26|1395.62
#2020-10-27|1379.50
#2020-10-28|1342.11
#2020-10-29|1325.86
#2020-10-30|1335.24
#2020-11-02|1327.11
#2020-11-03|1372.50
#2020-11-04|1387.09
#2020-11-05|1409.84
#2020-11-06|1410.66
#2020-11-09|1494.22
#2020-11-10|1530.00
#2020-11-11|1545.84
#2020-11-12|1533.29
#2020-11-13|1540.42
#2020-11-16|1574.95
#2020-11-17|1589.72
#2020-11-18|1613.49
#2020-11-19|1586.04
#2020-11-20|1597.06
#2020-11-23|1610.41
#2020-11-24|1636.97
#2020-11-25|1618.70
#2020-11-26|1598.30
#2020-11-27|1602.67
#2020-11-30|1590.31
#2020-12-01|1639.30
#2020-12-02|1636.68
#2020-12-03|1686.17
#2020-12-04|1689.09
#2020-12-07|1643.97
#2020-12-08|1645.04
#2020-12-09|1655.62
#2020-12-10|1623.03
#2020-12-11|1602.46
#2020-12-14|1627.03
#2020-12-15|1651.27
#2020-12-16|1684.42
#2020-12-17|1715.17
#2020-12-18|1688.92
#2020-12-21|1630.45
#2020-12-22|1651.64
#2020-12-23|1712.44
#2020-12-24|1738.06
#2020-12-25|1738.06
#2020-12-28|1726.90
#2020-12-29|1758.78
#2020-12-30|1758.93
#2020-12-31|1748.18
#2021-01-01|1748.18
#2021-01-04|1734.35
#2021-01-05|1755.94
#2021-01-06|1774.10
#2021-01-07|1776.75
#2021-01-08|1784.00
#2021-01-11|1744.28
#2021-01-12|1762.44
#2021-01-13|1757.15
#2021-01-14|1776.06
#2021-01-15|1748.35
#2021-01-18|1749.31
#2021-01-19|1752.33
#2021-01-20|1776.11
#2021-01-21|1784.18
#2021-01-22|1763.26
#2021-01-25|1733.88
#2021-01-26|1752.82
#2021-01-27|1734.03
#2021-01-28|1745.41
#2021-01-29|1737.20
#2021-02-01|1743.55
#2021-02-02|1762.09
#2021-02-03|1773.55
#2021-02-04|1779.15
#2021-02-05|1811.29
#2021-02-08|1817.33
#2021-02-09|1829.78
#2021-02-10|1827.31
#2021-02-11|1826.66
#2021-02-12|1830.60
#2021-02-15|1871.94
#2021-02-16|1872.87
#2021-02-17|1841.57
#2021-02-18|1832.84
#2021-02-19|1854.07
#2021-02-22|1861.30
#2021-02-23|1877.26
#2021-02-24|1897.90
#2021-02-25|1897.34
#2021-02-26|1854.96
#2021-03-01|1873.65
#2021-03-02|1870.63
#2021-03-03|1901.11
#2021-03-04|1892.36
#2021-03-05|1846.02
#2021-03-08|1865.52
#2021-03-09|1894.22
#2021-03-10|1890.99
#2021-03-11|1917.62
#2021-03-12|1905.09
#2021-03-15|1902.44
#2021-03-16|1926.50
#2021-03-17|1906.48
#2021-03-18|1912.76
#2021-03-19|1889.62
#2021-03-22|1888.58
#2021-03-23|1865.77
#2021-03-24|1868.84
#2021-03-25|1858.76
#2021-03-26|1890.82
#2021-03-29|1886.05
#2021-03-30|1888.17
#2021-03-31|1896.39
#2021-04-01|1923.38
#2021-04-02|1923.38
#2021-04-05|1933.46
#2021-04-06|1954.69
#2021-04-07|1958.85
#2021-04-08|1962.26
#2021-04-09|1961.83
#2021-04-12|1954.96
#2021-04-13|1966.88
#2021-04-14|1981.79
#2021-04-15|1992.81
#2021-04-16|2000.50
#2021-04-19|2026.63
#2021-04-20|1986.86
#2021-04-21|1983.34
#2021-04-22|2000.43
#2021-04-23|1999.80
#2021-04-26|2026.33
#2021-04-27|2017.96
#2021-04-28|2014.82
#2021-04-29|2018.33
#2021-04-30|2013.98
#2021-05-03|2025.95
#2021-05-04|1998.19
#2021-05-05|2007.33
#2021-05-06|2012.34
#2021-05-07|2052.38
#2021-05-10|2075.80
#2021-05-11|2029.15
#2021-05-12|2016.76
#2021-05-13|2000.65
#2021-05-14|2033.66
#2021-05-17|2024.80
#2021-05-18|2050.84
#2021-05-19|2032.44
#2021-05-20|2051.61
#2021-05-21|2052.51
#2021-05-24|2058.00
#2021-05-25|2046.21
#2021-05-26|2066.76
#2021-05-27|2077.62
#2021-05-28|2079.14
#2021-05-31|2084.43
#2021-06-01|2094.92
#2021-06-02|2099.67
#2021-06-03|2078.57
#2021-06-04|2091.80
#2021-06-07|2095.71
#2021-06-08|2089.10
#2021-06-09|2068.44
#2021-06-10|2056.84
#2021-06-11|2063.52
#2021-06-14|2063.93
#2021-06-15|2046.53
#2021-06-16|2050.35
#2021-06-17|2020.26
#2021-06-18|1973.15
#2021-06-21|1994.68
#2021-06-22|2013.65
#2021-06-23|2026.36
#2021-06-24|2002.35
#2021-06-25|2018.65
#2021-06-28|2004.19
#2021-06-29|1999.08
#2021-06-30|1979.79
#2021-07-01|2000.18
#2021-07-02|2010.14
#2021-07-05|2040.26
#2021-07-06|2026.42
#2021-07-07|2024.36
#2021-07-08|1993.75
#2021-07-09|2026.37
#2021-07-12|2033.66
#2021-07-13|2024.24
#2021-07-14|2009.05
#2021-07-15|1984.63
#2021-07-16|1970.06
#2021-07-19|1901.22
#2021-07-20|1904.76
#2021-07-21|1958.92
#2021-07-22|1988.70
#2021-07-23|2005.38
#2021-07-26|2025.12
#2021-07-27|2034.33
#2021-07-28|2042.90
#2021-07-29|2065.97
#2021-07-30|2046.16
#2021-08-02|2069.72
#2021-08-03|2075.91
#2021-08-04|2079.06
#2021-08-05|2102.58
#2021-08-06|2086.91
#2021-08-09|2085.23
#2021-08-10|2096.55
#2021-08-11|2118.23
#2021-08-12|2120.04
#2021-08-13|2125.00
#2021-08-16|2120.30
#2021-08-17|2096.39
#2021-08-18|2118.72
#2021-08-19|2084.30
#2021-08-20|2087.66
#2021-08-23|2104.44
#2021-08-24|2119.50
#2021-08-25|2131.09
#2021-08-26|2127.32
#2021-08-27|2142.36
#2021-08-30|2144.54
#2021-08-31|2150.03
#2021-09-01|2168.43
#2021-09-02|2171.35
#2021-09-03|2175.96
#2021-09-06|2174.00
#2021-09-07|2150.31
#2021-09-08|2116.39
#2021-09-09|2130.48
#2021-09-10|2123.41
#2021-09-13|2123.75
#2021-09-14|2113.25
#2021-09-15|2086.96
#2021-09-16|2094.96
#2021-09-17|2092.88
#2021-09-20|2056.04
#2021-09-21|2070.33
#2021-09-22|2092.07
#2021-09-23|2114.36
#2021-09-24|2088.36
#2021-09-27|2102.10
#2021-09-28|2037.62
#2021-09-29|2020.07
#2021-09-30|2017.68
#2021-10-01|2017.31
#2021-10-04|2000.84
#2021-10-05|2011.29
#2021-10-06|1968.54
#2021-10-07|1989.56
#2021-10-08|1996.84
#2021-10-11|1989.11
#2021-10-12|1984.44
#2021-10-13|2004.76
#2021-10-14|2030.93
#2021-10-15|2057.20
#2021-10-18|2052.80
#2021-10-19|2073.26
#2021-10-20|2067.58
#2021-10-21|2063.41
#2021-10-22|2050.89
#2021-10-25|2051.54
#2021-10-26|2069.68
#2021-10-27|2053.29
#2021-10-28|2065.33
#2021-10-29|2041.57
#2021-11-01|2046.87
#2021-11-02|2028.81
#2021-11-03|2034.24
#2021-11-04|2034.30
#2021-11-05|2043.27
#2021-11-08|2048.28
#2021-11-09|2032.36
#2021-11-10|2027.97
#2021-11-11|2023.50
#2021-11-12|2021.64
#2021-11-15|2031.97
#2021-11-16|2018.93
#2021-11-17|2021.00
#2021-11-18|2028.45
#2021-11-19|2015.18
#2021-11-22|2286.41
#2021-11-23|1978.80
#2021-11-24|1967.47
#2021-11-25|1976.96
#2021-11-26|1915.32
#2021-11-29|1926.02
#2021-11-30|1895.81
#2021-12-01|1941.81
#2021-12-02|1925.14
#2021-12-03|1905.54
#2021-12-06|1927.53
#2021-12-07|1959.37
#2021-12-08|1955.31
#2021-12-09|1944.12
#2021-12-10|1928.37
#2021-12-13|1897.44
#2021-12-14|1892.36
#2021-12-15|1879.16
#2021-12-16|1909.35
#2021-12-17|1913.16
#2021-12-20|1888.42
#2021-12-21|1918.74
#2021-12-22|1959.55
#2021-12-23|1983.87
#2021-12-24|1985.78
#2021-12-27|1986.69
#2021-12-28|1987.75
#2021-12-29|2021.34
#2021-12-30|2023.94
#2021-12-31|2030.69
#2022-01-03|2016.30
#2022-01-04|2056.19
#2022-01-05|2051.84
#2022-01-06|2019.08
#2022-01-07|2021.95
#2022-01-10|1996.74
#2022-01-11|2006.09
#2022-01-12|2017.09
#2022-01-13|2019.53
#2022-01-14|1995.75
#2022-01-17|2002.79
#2022-01-18|1975.97
#2022-01-19|1978.82
#2022-01-20|1986.89
#2022-01-21|1932.53
#2022-01-24|1848.86
#2022-01-25|1867.88
#2022-01-26|1888.85
#2022-01-27|1871.06
#2022-01-28|1852.69
#2022-01-31|1872.19
#2022-02-01|1902.58
#2022-02-02|1921.14
#2022-02-03|1905.52
#2022-02-04|1873.98
#2022-02-07|1876.19
#2022-02-08|1877.38
#2022-02-09|1910.84
#2022-02-10|1922.58
#2022-02-11|1909.73
#2022-02-14|1859.05
#2022-02-15|1878.34
#2022-02-16|1885.01
#2022-02-17|1866.07
#2022-02-18|1845.60
#2022-02-21|1825.47
#2022-02-22|1815.15
#2022-02-23|1799.80
#2022-02-24|1709.00
#2022-02-25|1778.94
#2022-02-28|1798.53
#2022-03-01|1738.48
#2022-03-02|1750.63
#2022-03-03|1695.04
#2022-03-04|1620.47
#2022-03-07|1590.80
#2022-03-08|1601.05
#2022-03-09|1672.91
#2022-03-10|1661.63
#2022-03-11|1678.37
#2022-03-14|1700.36
#2022-03-15|1678.68
#2022-03-16|1733.23
#2022-03-17|1758.92
#2022-03-18|1772.92
#2022-03-21|1764.77
#2022-03-22|1783.83
#2022-03-23|1765.00
#2022-03-24|1756.91
#2022-03-25|1761.30
#2022-03-28|1752.83
#2022-03-29|1796.75
#2022-03-30|1780.37
#2022-03-31|1770.89
#2022-04-01|1768.67
#2022-04-04|1783.41
#2022-04-05|1790.03
#2022-04-06|1761.93
#2022-04-07|1759.98
#2022-04-08|1766.18
#2022-04-11|1767.02
#2022-04-12|1759.58
#2022-04-13|1755.02
#2022-04-14|1762.94
#2022-04-15|1762.94
#2022-04-18|1759.31
#2022-04-19|1743.70
#2022-04-20|1758.83
#2022-04-21|1765.46
#2022-04-22|1720.93
#2022-04-25|1682.52
#2022-04-26|1657.39
#2022-04-27|1633.71
#2022-04-28|1639.00
#2022-04-29|1659.53
#2022-05-02|1655.04
#2022-05-03|1642.97
#2022-05-04|1614.35
#2022-05-05|1585.27
#2022-05-06|1556.62
#2022-05-09|1506.78
#2022-05-10|1511.78
#2022-05-11|1536.73
#2022-05-12|1512.66
#2022-05-13|1547.55
#2022-05-16|1551.80
#2022-05-17|1591.65
#2022-05-18|1571.89
#2022-05-19|1565.60
#2022-05-20|1579.34
#2022-05-23|1617.22
#2022-05-24|1591.55
#2022-05-25|1599.36
#2022-05-26|1632.05
#2022-05-27|1646.32
#2022-05-30|1662.75
#2022-05-31|1647.04
#2022-06-01|1623.83
#2022-06-02|1630.14
#2022-06-03|1627.11
#2022-06-06|1653.40
#2022-06-07|1647.94
#2022-06-08|1637.28
#2022-06-09|1614.83
#2022-06-10|1553.18
#2022-06-13|1482.95
#2022-06-14|1455.81
#2022-06-15|1485.01
#2022-06-16|1461.52
#2022-06-17|1468.58
#2022-06-20|1480.26
#2022-06-21|1479.99
#2022-06-22|1479.57
#2022-06-23|1459.48
#2022-06-24|1493.51
#2022-06-27|1509.61
#2022-06-28|1500.40
#2022-06-29|1464.27
#2022-06-30|1436.70
#2022-07-01|1417.66
#2022-07-04|1425.41
#2022-07-05|1380.08
#2022-07-06|1401.35
#2022-07-07|1432.76
#2022-07-08|1442.13
#2022-07-11|1421.70
#2022-07-12|1422.67
#2022-07-13|1420.23
#2022-07-14|1382.10
#2022-07-15|1415.29
#2022-07-18|1456.78
#2022-07-19|1477.04
#2022-07-20|1481.69
#2022-07-21|1499.07
#2022-07-22|1519.86
#2022-07-25|1518.14
#2022-07-26|1500.59
#2022-07-27|1503.35
#2022-07-28|1535.34
#2022-07-29|1563.98
#2022-08-01|1573.81
#2022-08-02|1546.91
#2022-08-03|1548.39
#2022-08-04|1557.21
#2022-08-05|1536.62
#2022-08-08|1547.75
#2022-08-09|1529.36
#2022-08-10|1583.08
#2022-08-11|1576.68
#2022-08-12|1571.69
#2022-08-15|1565.64
#2022-08-16|1565.29
#2022-08-17|1538.83
#2022-08-18|1539.12
#2022-08-19|1494.83
#2022-08-22|1463.84
#2022-08-23|1455.31
#2022-08-24|1449.43
#2022-08-25|1446.01
#2022-08-26|1434.32
#2022-08-29|1422.61
#2022-08-30|1411.94
#2022-08-31|1407.07
#2022-09-01|1350.89
#2022-09-02|1381.25
#2022-09-05|1360.36
#2022-09-06|1379.31
#2022-09-07|1372.12
#2022-09-08|1378.06
#2022-09-09|1412.00
#2022-09-12|1447.45
#2022-09-13|1402.65
#2022-09-14|1384.53
#2022-09-15|1372.88
#2022-09-16|1361.33
#2022-09-19|1358.30
#2022-09-20|1331.19
#2022-09-21|1335.63
#2022-09-22|1300.34
#2022-09-23|1230.62
#2022-09-26|1201.01
#2022-09-27|1174.05
#2022-09-28|1172.75
#2022-09-29|1163.02
#2022-09-30|1204.75
#2022-10-03|1229.69
#2022-10-04|1278.51
#2022-10-05|1240.98
#2022-10-06|1241.14
#2022-10-07|1214.60
#2022-10-10|1190.61
#2022-10-11|1181.66
#2022-10-12|1156.77
#2022-10-13|1197.88
#2022-10-14|1207.86
#2022-10-17|1262.20
#2022-10-18|1252.85
#2022-10-19|1224.23
#2022-10-20|1237.72
#2022-10-21|1207.72
#2022-10-24|1236.87
#2022-10-25|1291.04
#2022-10-26|1329.76
#2022-10-27|1329.24
#2022-10-28|1314.82
#2022-10-31|1303.54
#2022-11-01|1322.47
#2022-11-02|1321.90
#2022-11-03|1281.15
#2022-11-04|1314.63
#2022-11-07|1355.97
#2022-11-08|1379.18
#2022-11-09|1351.12
#2022-11-10|1442.32
#2022-11-11|1473.58
#2022-11-14|1469.27
#2022-11-15|1476.29
#2022-11-16|1446.89
#2022-11-17|1433.29
#2022-11-18|1466.68
#2022-11-21|1457.14
#2022-11-22|1470.40
#2022-11-23|1502.40
#2022-11-24|1520.82
#2022-11-25|1516.60
#2022-11-28|1492.01
#2022-11-29|1474.97
#2022-11-30|1459.96
#2022-12-01|1524.06
#2022-12-02|1520.60
#2022-12-05|1514.61
#2022-12-06|1496.13
#2022-12-07|1478.80
#2022-12-08|1472.78
#2022-12-09|1489.79
#2022-12-12|1475.56
#2022-12-13|1515.04
#2022-12-14|1512.86
#2022-12-15|1480.42
#2022-12-16|1447.75
#2022-12-19|1449.62
#2022-12-20|1443.37
#2022-12-21|1466.47
#2022-12-22|1446.66
#2022-12-23|1458.83
#2022-12-26|1458.83
#2022-12-27|1454.13
#2022-12-28|1460.19
#2022-12-29|1471.47
#2022-12-30|1453.65
#2023-01-02|1453.99
#2023-01-03|1473.84
#2023-01-04|1501.54
#2023-01-05|1492.35
#2023-01-06|1516.97
#2023-01-09|1534.75
#2023-01-10|1519.53
#2023-01-11|1525.33
#2023-01-12|1557.07
#2023-01-13|1571.07
#2023-01-16|1577.43
#2023-01-17|1573.41
#2023-01-18|1586.72
#2023-01-19|1562.13
#2023-01-20|1576.75
#2023-01-23|1581.85
#2023-01-24|1580.24
#2023-01-25|1580.48
#2023-01-26|1588.97
#2023-01-27|1599.08
#2023-01-30|1600.28
#2023-01-31|1584.85
#2023-02-01|1590.64
#2023-02-02|1644.62
#2023-02-03|1617.39
#2023-02-06|1591.05
#2023-02-07|1573.66
#2023-02-08|1593.46
#2023-02-09|1603.75
#2023-02-10|1569.03
#2023-02-13|1584.73
#2023-02-14|1580.94
#2023-02-15|1572.80
#2023-02-16|1573.73
#2023-02-17|1569.86
#2023-02-20|1573.30
#2023-02-21|1569.77
#2023-02-22|1546.49
#2023-02-23|1552.86
#2023-02-24|1536.10
#2023-02-27|1566.94
#2023-02-28|1580.68
#2023-03-01|1568.10
#2023-03-02|1558.26
#2023-03-03|1568.19
#2023-03-06|1580.25
#2023-03-07|1551.06
#2023-03-08|1541.43
#2023-03-09|1539.13
#2023-03-10|1537.03
#2023-03-13|1496.51
#2023-03-14|1520.01
#2023-03-15|1457.91
#2023-03-16|1480.41
#2023-03-17|1455.43
#2023-03-20|1472.26
#2023-03-21|1488.34
#2023-03-22|1490.24
#2023-03-23|1505.25
#2023-03-24|1473.09
#2023-03-27|1480.45
#2023-03-28|1478.27
#2023-03-29|1498.45
#2023-03-30|1532.07
#2023-03-31|1532.79
#2023-04-03|1533.77
#2023-04-04|1541.56
#2023-04-05|1510.72
#2023-04-06|1530.47
#2023-04-07|1530.47
#2023-04-10|1521.16
#2023-04-11|1545.41
#2023-04-12|1553.04
#2023-04-13|1569.26
#2023-04-14|1580.14
#2023-04-17|1578.97
#2023-04-18|1586.29
#2023-04-19|1580.45
#2023-04-20|1579.38
#2023-04-21|1583.44
#2023-04-24|1589.29
#2023-04-25|1575.31
#2023-04-26|1587.73
#2023-04-27|1591.92
#2023-04-28|1622.91
#2023-05-01|1616.28
#2023-05-02|1600.76
#2023-05-03|1609.91
#2023-05-04|1602.84
#2023-05-05|1625.19
#2023-05-08|1626.95
#2023-05-09|1610.39
#2023-05-10|1610.76
#2023-05-11|1597.84
#2023-05-12|1587.05
#2023-05-15|1595.52
#2023-05-16|1593.45
#2023-05-17|1613.73
#2023-05-18|1610.46
#2023-05-19|1612.22
#2023-05-22|1605.97
#2023-05-23|1604.39
#2023-05-24|1571.21
#2023-05-25|1559.72
#2023-05-26|1553.87
#2023-05-29|1556.43
#2023-05-30|1565.83
#2023-05-31|1558.47
#2023-06-01|1586.00
#2023-06-02|1610.47
#2023-06-05|1596.51
#2023-06-06|1603.63
#2023-06-07|1605.89
#2023-06-08|1614.56
#2023-06-09|1614.86
#2023-06-12|1612.00
#2023-06-13|1622.96
#2023-06-14|1633.19
#2023-06-15|1631.14
#2023-06-16|1642.10
#2023-06-19|1627.89
#2023-06-20|1610.56
#2023-06-21|1595.49
#2023-06-22|1576.13
#2023-06-23|1547.26
#2023-06-26|1544.31
#2023-06-27|1550.67
#2023-06-28|1559.34
#2023-06-29|1548.26
#2023-06-30|1572.48
#2023-07-03|1578.95
#2023-07-04|1587.95
#2023-07-05|1571.54
#2023-07-06|1530.90
#2023-07-07|1552.92
#2023-07-10|1554.44
#2023-07-11|1575.12
#2023-07-12|1627.41
#2023-07-13|1648.88
#2023-07-14|1644.01
#2023-07-17|1625.93
#2023-07-18|1647.71
#2023-07-19|1682.30
#2023-07-20|1678.35
#2023-07-21|1668.59
#2023-07-24|1659.96
#2023-07-25|1668.42
#2023-07-26|1680.85
#2023-07-27|1677.39
#2023-07-28|1663.90
#2023-07-31|1665.56
#2023-08-01|1644.24
#2023-08-02|1614.84
#2023-08-03|1619.79
#2023-08-04|1636.40
#2023-08-07|1631.13
#2023-08-08|1621.49
#2023-08-09|1633.19
#2023-08-10|1640.73
#2023-08-11|1622.62
#2023-08-14|1611.83
#2023-08-15|1615.73
#2023-08-16|1610.56
#2023-08-17|1592.42
#2023-08-18|1566.18
#2023-08-21|1547.13
#2023-08-22|1559.69
#2023-08-23|1569.97
#2023-08-24|1563.16
#2023-08-25|1544.46
#2023-08-28|1547.79
#2023-08-29|1579.75
#2023-08-30|1604.38
#2023-08-31|1600.87
#2023-09-01|1589.32
#2023-09-04|1586.21
#2023-09-05|1574.10
#2023-09-06|1559.66
#2023-09-07|1553.62
#2023-09-08|1565.62
#2023-09-11|1575.00
#2023-09-12|1566.83
#2023-09-13|1573.69
#2023-09-14|1589.42
#2023-09-15|1580.54
#2023-09-18|1546.08
#2023-09-19|1547.77
#2023-09-20|1574.71
#2023-09-21|1555.92
#2023-09-22|1550.60
#2023-09-25|1525.70
#2023-09-26|1514.25
#2023-09-27|1499.37
#2023-09-28|1498.86
#2023-09-29|1517.78
#2023-10-02|1479.95
#2023-10-03|1445.98
#2023-10-04|1435.26
#2023-10-05|1452.38
#2023-10-06|1469.08
#2023-10-09|1454.08
#2023-10-10|1497.03
#2023-10-11|1493.80
#2023-10-12|1473.86
#2023-10-13|1432.86
#2023-10-16|1445.11
#2023-10-17|1458.97
#2023-10-18|1428.38
#2023-10-19|1412.88
#2023-10-20|1402.03
#2023-10-23|1413.96
#2023-10-24|1402.31
#2023-10-25|1385.81
#2023-10-26|1378.61
#2023-10-27|1390.43
#2023-10-30|1404.84
#2023-10-31|1411.78
#2023-11-01|1421.67
#2023-11-02|1472.56
#2023-11-03|1517.61
#2023-11-06|1495.51
#2023-11-07|1489.06
#2023-11-08|1492.96
#2023-11-09|1511.19
#2023-11-10|1482.27
#2023-11-13|1491.63
#2023-11-14|1571.30
#2023-11-15|1577.44
#2023-11-16|1546.20
#2023-11-17|1570.00
#2023-11-20|1581.44
#2023-11-21|1562.33
#2023-11-22|1564.11
#2023-11-23|1577.09
#2023-11-24|1585.81
#2023-11-27|1583.48
#2023-11-28|1585.08
#2023-11-29|1595.12
#2023-11-30|1567.91
#2023-12-01|1584.10
#2023-12-04|1574.72
#2023-12-05|1586.14
#2023-12-06|1597.86
#2023-12-07|1594.75
#2023-12-08|1598.04
#2023-12-11|1604.25
#2023-12-12|1596.21
#2023-12-13|1595.38
#2023-12-14|1680.73
#2023-12-15|1665.47
#2023-12-18|1662.41
#2023-12-19|1686.33
#2023-12-20|1705.73
#2023-12-21|1698.32
#2023-12-22|1713.04
#2023-12-25|1713.04
#2023-12-26|1711.60
#2023-12-27|1732.56
#2023-12-28|1725.80
#2023-12-29|1717.94
#2024-01-01|1717.94
#2024-01-02|1685.48
#2024-01-03|1667.09
#2024-01-04|1685.62
#2024-01-05|1676.52
#2024-01-08|1697.65
#2024-01-09|1673.58
#2024-01-10|1675.52
#2024-01-11|1653.28
#2024-01-12|1673.46
#2024-01-15|1667.16
#2024-01-16|1657.49
#2024-01-17|1627.01
#2024-01-18|1637.30
#2024-01-19|1631.97
#2024-01-22|1657.44
#2024-01-23|1643.40
#2024-01-24|1674.32
#2024-01-25|1669.93
#2024-01-26|1686.30
#2024-01-29|1677.92
#2024-01-30|1680.60
#2024-01-31|1691.51
#2024-02-01|1667.86
#2024-02-02|1665.58
#2024-02-05|1629.99
#2024-02-06|1652.45
#2024-02-07|1651.93
#2024-02-08|1647.46
#2024-02-09|1645.81
#2024-02-12|1659.64
#2024-02-13|1631.96
#2024-02-14|1634.49
#2024-02-15|1649.47
#2024-02-16|1658.03
#2024-02-19|1661.42
#2024-02-20|1660.74
#2024-02-21|1653.34
#2024-02-22|1668.53
#2024-02-23|1669.25
#2024-02-26|1662.98
#2024-02-27|1666.19
#2024-02-28|1644.96
#2024-02-29|1649.92
#2024-03-01|1678.58
#2024-03-04|1671.29
#2024-03-05|1676.56
#2024-03-06|1694.91
#2024-03-07|1715.36
#2024-03-08|1727.92
#2024-03-11|1714.02
#2024-03-12|1713.87
#2024-03-13|1711.64
#2024-03-14|1700.41
#2024-03-15|1701.02
#2024-03-18|1698.64
#2024-03-19|1692.71
#2024-03-20|1697.98
#2024-03-21|1716.10
#2024-03-22|1704.33
#2024-03-25|1700.98
#2024-03-26|1715.69
#2024-03-27|1726.54
#2024-03-28|1736.11
#2024-03-29|1736.11
#2024-04-01|1726.50
#2024-04-02|1711.05
#2024-04-03|1722.63
#2024-04-04|1740.59
#2024-04-05|1717.99
#2024-04-08|1736.14
#2024-04-09|1731.51
#2024-04-10|1719.58
#2024-04-11|1718.88
#2024-04-12|1696.12
#2024-04-15|1695.12
#2024-04-16|1659.13
#2024-04-17|1663.38
#2024-04-18|1674.88
#2024-04-19|1664.82
#2024-04-22|1668.50
#2024-04-23|1697.56
#2024-04-24|1687.50
#2024-04-25|1687.98
#2024-04-26|1703.83
#2024-04-29|1742.58
#2024-04-30|1729.07
#2024-05-01|1722.46
#2024-05-02|1731.93
#2024-05-03|1750.50
#2024-05-06|1755.18
#2024-05-07|1769.82
#2024-05-08|1774.93
#2024-05-09|1781.98
#2024-05-10|1795.40
#2024-05-13|1796.48
#2024-05-14|1808.91
#2024-05-15|1831.82
#2024-05-16|1840.33
#2024-05-17|1842.17
#2024-05-20|1857.04
#2024-05-21|1853.53
#2024-05-22|1848.85
#2024-05-23|1844.29
#2024-05-24|1860.86
#2024-05-27|1866.73
#2024-05-28|1859.24
#2024-05-29|1824.73
#2024-05-30|1851.56
#2024-05-31|1855.52
#2024-06-03|1877.48
#2024-06-04|1862.40
#2024-06-05|1853.24
#2024-06-06|1858.41
#2024-06-07|1833.63
#2024-06-10|1824.63
#2024-06-11|1804.63
#2024-06-12|1847.34
#2024-06-13|1804.06
#2024-06-14|1777.20
#2024-06-17|1785.21
#2024-06-18|1809.70
#2024-06-19|1811.11
#2024-06-20|1818.40
#2024-06-21|1802.87
#2024-06-24|1826.30
#2024-06-25|1803.88
#2024-06-26|1791.36
#2024-06-27|1804.69
#2024-06-28|1797.34
#2024-07-01|1794.03
#2024-07-02|1793.56
#2024-07-03|1836.44
#2024-07-04|1843.93
#2024-07-05|1863.33
#2024-07-08|1870.24
#2024-07-09|1844.87
#2024-07-10|1875.67
#2024-07-11|1916.75
#2024-07-12|1929.21
#2024-07-15|1927.31
#2024-07-16|1927.50
#2024-07-17|1929.26
#2024-07-18|1934.22
#2024-07-19|1909.64
#2024-07-22|1912.74
#2024-07-23|1906.15
#2024-07-24|1902.33
#2024-07-25|1891.86
#2024-07-26|1927.79
#2024-07-29|1914.53
#2024-07-30|1928.36
#2024-07-31|1945.09
#2024-08-01|1918.72
#2024-08-02|1871.58
#2024-08-05|1814.74
#2024-08-06|1812.43
#2024-08-07|1833.09
#2024-08-08|1830.29
#2024-08-09|1848.51
#2024-08-12|1858.85
#2024-08-13|1870.70
#2024-08-14|1894.34
#2024-08-15|1909.20
#2024-08-16|1911.62
#2024-08-19|1937.07
#2024-08-20|1929.72
#2024-08-21|1951.54
#2024-08-22|1955.10
#2024-08-23|1980.00
#2024-08-26|1982.13
#2024-08-27|1985.06
#2024-08-28|1973.32
#2024-08-29|1964.06
#2024-08-30|1968.90
#2024-09-02|1960.80
#2024-09-03|1935.23
#2024-09-04|1942.27
#2024-09-05|1943.47
#2024-09-06|1917.51
#2024-09-09|1916.12
#2024-09-10|1917.37
#2024-09-11|1900.24
#2024-09-12|1926.51
#2024-09-13|1958.04
#2024-09-16|1967.62
#2024-09-17|1974.70
#2024-09-18|1968.33
#2024-09-19|2007.64
#2024-09-20|1977.21
#2024-09-23|1988.80
#2024-09-24|1985.72
#2024-09-25|1983.17
#2024-09-26|2015.16
#2024-09-27|2035.43
#2024-09-30|2005.79
#2024-10-01|1976.35
#2024-10-02|1955.19
#2024-10-03|1929.69
#2024-10-04|1946.86
#2024-10-07|1930.56
#2024-10-08|1908.22
#2024-10-09|1924.24
#2024-10-10|1909.95
#2024-10-11|1920.05
#2024-10-14|1919.81
#2024-10-15|1932.57
#2024-10-16|1942.60
#2024-10-17|1953.36
#2024-10-18|1956.69
#2024-10-21|1927.25
#2024-10-22|1929.66
#2024-10-23|1909.58
#2024-10-24|1903.14
#2024-10-25|1903.66
#2024-10-28|1906.52
#2024-10-29|1890.20
#2024-10-30|1902.91
#2024-10-31|1844.99
#2024-11-01|1870.20
#2024-11-04|1866.63
#2024-11-05|1865.91
#2024-11-06|1848.79
#2024-11-07|1878.41
#2024-11-08|1855.52
#2024-11-11|1860.70
#2024-11-12|1820.03
#2024-11-13|1804.39
#2024-11-14|1819.55
#2024-11-15|1806.87
#2024-11-18|1800.89
#2024-11-19|1807.41
#2024-11-20|1784.98
#2024-11-21|1791.17
#2024-11-22|1806.37
#2024-11-25|1826.14
#2024-11-26|1810.94
#2024-11-27|1832.90
#2024-11-28|1848.15
#2024-11-29|1854.50
#2024-12-02|1838.78
#2024-12-03|1855.43
#2024-12-04|1875.21
#2024-12-05|1881.36
#2024-12-06|1883.64
#2024-12-09|1893.80
#2024-12-10|1878.48
#2024-12-11|1882.39
#2024-12-12|1870.11
#2024-12-13|1852.65
#2024-12-16|1851.82
#2024-12-17|1830.21
#2024-12-18|1829.07
#2024-12-19|1787.88
#2024-12-20|1790.16
#2024-12-23|1784.54
#2024-12-24|1798.74
#2024-12-25|1798.74
#2024-12-26|1794.55
#2024-12-27|1796.70
#2024-12-30|1778.01
#2024-12-31|1798.70
#2025-01-01|1798.70
#2025-01-02|1778.90
#2025-01-03|1774.39
#2025-01-06|1793.98
#2025-01-07|1774.52
#2025-01-08|1716.37
#2025-01-09|1715.10
#2025-01-10|1680.31
#2025-01-13|1662.57
#2025-01-14|1668.70
#2025-01-15|1727.16
#2025-01-16|1742.51
#2025-01-17|1751.33
#2025-01-20|1758.77
#2025-01-21|1771.57
#2025-01-22|1771.33
#2025-01-23|1769.40
#2025-01-24|1788.43
#2025-01-27|1784.35
#2025-01-28|1798.10
#2025-01-29|1794.74
#2025-01-30|1829.83
#2025-01-31|1833.70
#2025-02-03|1807.49
#2025-02-04|1814.57
#2025-02-05|1832.58
#2025-02-06|1835.36
#2025-02-07|1819.59
#2025-02-10|1832.00
#2025-02-11|1824.75
#2025-02-12|1829.36
#2025-02-13|1847.93
#2025-02-14|1862.02
#2025-02-17|1861.90
#2025-02-18|1858.26
#2025-02-19|1831.03
#2025-02-20|1829.17
#2025-02-21|1830.61
#2025-02-24|1816.61
#2025-02-25|1818.90
#2025-02-26|1840.58
#2025-02-27|1812.95
#2025-02-28|1803.60
#2025-03-03|1825.76
#2025-03-04|1787.62
#2025-03-05|1829.82
#2025-03-06|1841.67
#2025-03-07|1843.71
#2025-03-10|1816.30
#2025-03-11|1813.70
#2025-03-12|1827.22
#2025-03-13|1807.04
#2025-03-14|1832.17
#2025-03-17|1848.64
#2025-03-18|1858.64
#2025-03-19|1856.77
#2025-03-20|1856.56
#2025-03-21|1830.83
#2025-03-24|1832.69
#2025-03-25|1841.19
#2025-03-26|1833.96
#2025-03-27|1837.24
#2025-03-28|1832.55
#2025-03-31|1789.46
#2025-04-01|1804.20
#2025-04-02|1809.93
#2025-04-03|1783.38
#2025-04-04|1696.35
#2025-04-07|1615.37
#2025-04-08|1668.61
#2025-04-09|1624.09
#2025-04-10|1716.38
#2025-04-11|1735.70
#2025-04-14|1796.80
#2025-04-15|1837.16
#2025-04-16|1842.62
#2025-04-17|1842.62
#2025-04-18|1842.62
#2025-04-21|1864.55
#2025-04-22|1864.51
#2025-04-23|1869.33
#2025-04-24|1877.28
#2025-04-25|1883.76
#2025-04-28|1909.26
#2025-04-29|1922.57
#2025-04-30|1929.11
#2025-05-01|1948.13
#2025-05-02|1963.25
#2025-05-05|1961.14
#2025-05-06|1984.64
#2025-05-07|1982.23
#2025-05-08|1986.82
#2025-05-09|1991.65
#2025-05-12|1980.62
#2025-05-13|2001.33
#2025-05-14|2016.56
#2025-05-15|2022.16
#2025-05-16|2028.60
#2025-05-19|2045.11
#2025-05-20|2063.10
#2025-05-21|2060.40
#2025-05-22|2051.29
#2025-05-23|2054.54
#2025-05-26|2064.91
#2025-05-27|2081.54
#2025-05-28|2073.76
#2025-05-29|2083.08
#2025-05-30|2091.15
#2025-06-02|2107.01
#2025-06-03|2099.28
#2025-06-04|2115.61
#2025-06-05|2117.31
#2025-06-06|2112.18
#2025-06-09|2130.85
#2025-06-10|2139.13
#2025-06-11|2145.61
#2025-06-12|2151.11
#2025-06-13|2126.73
#2025-06-16|2142.62
#2025-06-17|2122.71
#2025-06-18|2117.58
#2025-06-19|2092.90
#2025-06-20|2103.61
#2025-06-23|2280.66
#2025-06-24|2326.86
#2025-06-25|2318.63
#2025-06-26|2377.59
#2025-06-27|2378.38
#2025-06-30|2365.22
#2025-07-01|2378.64
#2025-07-02|2314.37
#2025-07-03|2356.67
#2025-07-04|2338.31
#2025-07-07|2333.86
#2025-07-08|2321.56
#2025-07-09|2324.18
#2025-07-10|2331.00
#2025-07-11|2310.65
#2025-07-14|2312.63
#2025-07-15|2292.24
#2025-07-16|2281.69
#2025-07-17|2298.70
#2025-07-18|2318.47
#2025-07-21|2339.34
#2025-07-22|2334.01
#2025-07-23|2350.70
#2025-07-24|2363.24
#2025-07-25|2338.02
#2025-07-28|2316.59
#2025-07-29|2283.24
#2025-07-30|2268.65
#2025-07-31|2269.10
#2025-08-01|2248.68
#2025-08-04|2270.71
#2025-08-05|2277.03
#2025-08-06|2293.82
#2025-08-07|2301.47
#2025-08-08|2307.65
#2025-08-11|2291.64
#2025-08-12|2303.64
#2025-08-13|2312.35
#2025-08-14|2311.36
#2025-08-15|2306.48
#2025-08-18|2298.86
#2025-08-19|2305.74
#2025-08-20|2311.11
#2025-08-21|2300.02
#2025-08-22|2342.67
#2025-08-25|2339.00
#2025-08-26|2312.18
#2025-08-27|2303.78
#2025-08-28|2304.92
#2025-08-29|2287.84
#2025-09-01|2299.97
#2025-09-02|2222.14
#2025-09-03|2246.45
#2025-09-04|2257.71
#2025-09-05|2289.94
#2025-09-08|2303.26
#2025-09-09|2292.22
#2025-09-10|2280.67
#2025-09-11|2300.42
#2025-09-12|2294.26
#2025-09-15|2307.79
#2025-09-16|2304.76
#2025-09-17|2318.94
#2025-09-18|2313.37
#2025-09-19|2294.05
#2025-09-22|2298.40
#2025-09-23|2323.64
#2025-09-24|2310.85
#2025-09-25|2276.27
#2025-09-26|2303.60
#2025-09-29|2326.99
#2025-09-30|2354.82
#2025-10-01|2370.24
#2025-10-02|2358.44
#2025-10-03|2387.69
#2025-10-06|2372.04
#2025-10-07|2351.64
#2025-10-08|2353.57
#2025-10-09|2336.16
#2025-10-10|2305.93
#2025-10-13|2342.00
#2025-10-14|2333.93
#2025-10-15|2340.12
#2025-10-16|2353.93
#2025-10-17|2320.09
#2025-10-20|2330.56
#2025-10-21|2328.62
#2025-10-22|2367.57
#2025-10-23|2379.45
#2025-10-24|2391.64
#2025-10-27|2388.38
#2025-10-28|2374.62
#2025-10-29|2361.85
#2025-10-30|2329.67
#2025-10-31|2311.39
#2025-11-03|2303.47
#2025-11-04|2269.28
#2025-11-05|2279.69
#2025-11-06|2270.53
#2025-11-07|2268.56
#2025-11-10|2289.85
#2025-11-11|2313.64
#2025-11-12|2304.10
#2025-11-13|2312.56
#2025-11-14|2275.49
#2025-11-17|2261.73
#2025-11-18|2229.41
#2025-11-19|2217.95
#2025-11-20|2216.04
#2025-11-21|2222.56
#2025-11-24|2234.56
#2025-11-25|2273.53
#2025-11-26|2304.15
#2025-11-27|2331.11
#2025-11-28|2332.69
#2025-12-01|2320.01
#2025-12-02|2301.80
#2025-12-03|2324.56
#2025-12-04|2346.87
#2025-12-05|2340.37
#2025-12-08|2314.28
#2025-12-09|2312.74
#2025-12-10|2308.03
#2025-12-11|2341.98
#2025-12-12|2325.62
#2025-12-15|2350.55
#2025-12-16|2361.48
#2025-12-17|2374.10
#2025-12-18|2396.53
#2025-12-19|2386.81
#2025-12-22|2403.42
#2025-12-23|2407.19
#2025-12-24|2410.10
#2025-12-25|2410.10
#2025-12-26|2410.18
#2025-12-29|2415.55
#2025-12-30|2430.25
#2025-12-31|2415.68
#2026-01-01|2415.68
#2026-01-02|2413.76
#2026-01-05|2437.96
#2026-01-06|2458.91
#2026-01-07|2471.27
#2026-01-08|2470.57
#2026-01-09|2478.11
#2026-01-12|2484.37
#2026-01-13|2465.09
#2026-01-14|2473.43
#2026-01-15|2493.18
#2026-01-16|2497.09
#2026-01-19|2500.39
#2026-01-20|2488.01
#2026-01-21|2498.17
#2026-01-22|2543.66
#2026-01-23|2551.49
#2026-01-26|2587.52
#2026-01-27|2597.64
#2026-01-28|2609.52
#2026-01-29|2594.28
#2026-01-30|2576.51
#2026-02-02|2578.09
#2026-02-03|2582.41
#2026-02-04|2596.50
#2026-02-05|2537.21
#2026-02-06|2562.38
#2026-02-09|2589.80
#2026-02-10|2608.01
#2026-02-11|2597.45
#2026-02-12|2593.17
#2026-02-13|2596.73
#2026-02-16|2593.79
#2026-02-17|2586.04
#2026-02-18|2612.10
#2026-02-19|2587.43
#2026-02-20|2614.50
#2026-02-23|2595.68
#2026-02-24|2600.93
#2026-02-25|2613.00
#2026-02-26|2620.73
#2026-02-27|2609.94
#2026-03-02|2557.64
#2026-03-03|2458.20
#2026-03-04|2487.60
#2026-03-05|2453.18
#2026-03-06|2437.33
#2026-03-09|2393.67
#2026-03-10|2446.22
#2026-03-11|2414.89
#2026-03-12|2387.43
#2026-03-13|2344.12
#2026-03-16|2350.51
#2026-03-17|2373.06
#2026-03-18|2362.05
#2026-03-19|2295.48
#2026-03-20|2260.78
#2026-03-23|2279.56
#2026-03-24|2270.90
#2026-03-25|2305.04
#2026-03-26|2282.82
#2026-03-27|2231.19
#2026-03-30|2225.48
#2026-03-31|2245.72
#2026-04-01|2318.69
#2026-04-02|2303.74
#2026-04-03|2303.74
#2026-04-06|2302.34