Table Data - NASDAQ Global Small Cap Net Total Return Index
| Title | NASDAQ Global Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGSCIN |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:50 PM CDT |
| Notes | For more information about this series, see: NQGSCIN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 334.68 |
| 2001-04-02 | 328.11 |
| 2001-04-03 | 321.30 |
| 2001-04-04 | 321.36 |
| 2001-04-05 | 331.94 |
| 2001-04-06 | 328.67 |
| 2001-04-09 | 330.13 |
| 2001-04-10 | 336.03 |
| 2001-04-11 | 337.10 |
| 2001-04-12 | 342.60 |
| 2001-04-13 | . |
| 2001-04-16 | 340.06 |
| 2001-04-17 | 341.64 |
| 2001-04-18 | 351.43 |
| 2001-04-19 | 357.94 |
| 2001-04-20 | 356.67 |
| 2001-04-23 | 352.45 |
| 2001-04-24 | 352.30 |
| 2001-04-25 | 357.05 |
| 2001-04-26 | 360.30 |
| 2001-04-27 | 362.62 |
| 2001-04-30 | 365.45 |
| 2001-05-01 | 370.54 |
| 2001-05-02 | 373.39 |
| 2001-05-03 | 370.04 |
| 2001-05-04 | 373.35 |
| 2001-05-07 | 372.54 |
| 2001-05-08 | 372.57 |
| 2001-05-09 | 370.63 |
| 2001-05-10 | 370.87 |
| 2001-05-11 | 369.16 |
| 2001-05-14 | 366.61 |
| 2001-05-15 | 368.94 |
| 2001-05-16 | 373.14 |
| 2001-05-17 | 379.15 |
| 2001-05-18 | 379.95 |
| 2001-05-21 | 386.60 |
| 2001-05-22 | 387.71 |
| 2001-05-23 | 383.44 |
| 2001-05-24 | 383.98 |
| 2001-05-25 | 382.78 |
| 2001-05-28 | . |
| 2001-05-29 | 378.43 |
| 2001-05-30 | 371.85 |
| 2001-05-31 | 372.88 |
| 2001-06-01 | 375.45 |
| 2001-06-04 | 377.18 |
| 2001-06-05 | 381.54 |
| 2001-06-06 | 379.48 |
| 2001-06-07 | 381.50 |
| 2001-06-08 | 379.86 |
| 2001-06-11 | 375.58 |
| 2001-06-12 | 373.66 |
| 2001-06-13 | 373.34 |
| 2001-06-14 | 367.36 |
| 2001-06-15 | 364.95 |
| 2001-06-18 | 360.93 |
| 2001-06-19 | 359.69 |
| 2001-06-20 | 360.91 |
| 2001-06-21 | 362.64 |
| 2001-06-22 | 360.60 |
| 2001-06-25 | 360.23 |
| 2001-06-26 | 362.22 |
| 2001-06-27 | 363.22 |
| 2001-06-28 | 364.76 |
| 2001-06-29 | 372.37 |
| 2001-07-02 | 368.36 |
| 2001-07-03 | 367.37 |
| 2001-07-04 | . |
| 2001-07-05 | 362.86 |
| 2001-07-06 | 356.89 |
| 2001-07-09 | 356.59 |
| 2001-07-10 | 354.27 |
| 2001-07-11 | 352.25 |
| 2001-07-12 | 359.29 |
| 2001-07-13 | 359.52 |
| 2001-07-16 | 356.21 |
| 2001-07-17 | 357.75 |
| 2001-07-18 | 355.76 |
| 2001-07-19 | 357.68 |
| 2001-07-20 | 357.88 |
| 2001-07-23 | 353.91 |
| 2001-07-24 | 350.39 |
| 2001-07-25 | 352.12 |
| 2001-07-26 | 356.13 |
| 2001-07-27 | 357.18 |
| 2001-07-30 | 356.10 |
| 2001-07-31 | 357.73 |
| 2001-08-01 | 361.07 |
| 2001-08-02 | 363.46 |
| 2001-08-03 | 362.11 |
| 2001-08-06 | 358.86 |
| 2001-08-07 | 358.22 |
| 2001-08-08 | 354.62 |
| 2001-08-09 | 353.65 |
| 2001-08-10 | 355.01 |
| 2001-08-13 | 355.78 |
| 2001-08-14 | 358.00 |
| 2001-08-15 | 359.13 |
| 2001-08-16 | 359.18 |
| 2001-08-17 | 356.24 |
| 2001-08-20 | 355.43 |
| 2001-08-21 | 353.92 |
| 2001-08-22 | 356.52 |
| 2001-08-23 | 354.52 |
| 2001-08-24 | 358.21 |
| 2001-08-27 | 357.92 |
| 2001-08-28 | 354.78 |
| 2001-08-29 | 353.68 |
| 2001-08-30 | 349.79 |
| 2001-08-31 | 349.82 |
| 2001-09-03 | . |
| 2001-09-04 | 346.67 |
| 2001-09-05 | 343.20 |
| 2001-09-06 | 338.48 |
| 2001-09-07 | 334.66 |
| 2001-09-10 | 329.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 310.39 |
| 2001-09-18 | 308.08 |
| 2001-09-19 | 304.88 |
| 2001-09-20 | 295.76 |
| 2001-09-21 | 288.13 |
| 2001-09-24 | 295.81 |
| 2001-09-25 | 298.74 |
| 2001-09-26 | 296.72 |
| 2001-09-27 | 297.54 |
| 2001-09-28 | 304.51 |
| 2001-10-01 | 302.12 |
| 2001-10-02 | 304.17 |
| 2001-10-03 | 310.24 |
| 2001-10-04 | 314.75 |
| 2001-10-05 | 314.18 |
| 2001-10-08 | 312.50 |
| 2001-10-09 | 311.18 |
| 2001-10-10 | 316.63 |
| 2001-10-11 | 323.65 |
| 2001-10-12 | 323.44 |
| 2001-10-15 | 323.40 |
| 2001-10-16 | 326.50 |
| 2001-10-17 | 323.49 |
| 2001-10-18 | 319.90 |
| 2001-10-19 | 321.02 |
| 2001-10-22 | 322.82 |
| 2001-10-23 | 323.27 |
| 2001-10-24 | 324.24 |
| 2001-10-25 | 328.51 |
| 2001-10-26 | 330.31 |
| 2001-10-29 | 326.30 |
| 2001-10-30 | 321.22 |
| 2001-10-31 | 323.16 |
| 2001-11-01 | 326.11 |
| 2001-11-02 | 325.67 |
| 2001-11-05 | 328.89 |
| 2001-11-06 | 332.55 |
| 2001-11-07 | 332.42 |
| 2001-11-08 | 332.73 |
| 2001-11-09 | 332.06 |
| 2001-11-12 | 332.08 |
| 2001-11-13 | 335.83 |
| 2001-11-14 | 339.04 |
| 2001-11-15 | 339.01 |
| 2001-11-16 | 340.61 |
| 2001-11-19 | 344.29 |
| 2001-11-20 | 341.68 |
| 2001-11-21 | 340.07 |
| 2001-11-22 | . |
| 2001-11-23 | 343.11 |
| 2001-11-26 | 346.78 |
| 2001-11-27 | 347.00 |
| 2001-11-28 | 342.28 |
| 2001-11-29 | 345.10 |
| 2001-11-30 | 345.67 |
| 2001-12-03 | 341.96 |
| 2001-12-04 | 347.58 |
| 2001-12-05 | 355.79 |
| 2001-12-06 | 358.34 |
| 2001-12-07 | 357.23 |
| 2001-12-10 | 352.80 |
| 2001-12-11 | 352.34 |
| 2001-12-12 | 353.60 |
| 2001-12-13 | 348.52 |
| 2001-12-14 | 348.47 |
| 2001-12-17 | 350.79 |
| 2001-12-18 | 352.83 |
| 2001-12-19 | 350.76 |
| 2001-12-20 | 347.44 |
| 2001-12-21 | 350.30 |
| 2001-12-24 | 350.66 |
| 2001-12-25 | . |
| 2001-12-26 | 352.43 |
| 2001-12-27 | 355.59 |
| 2001-12-28 | 357.78 |
| 2001-12-31 | 356.84 |
| 2002-01-01 | . |
| 2002-01-02 | 356.69 |
| 2002-01-03 | 361.44 |
| 2002-01-04 | 365.10 |
| 2002-01-07 | 363.02 |
| 2002-01-08 | 362.35 |
| 2002-01-09 | 361.47 |
| 2002-01-10 | 360.76 |
| 2002-01-11 | 358.23 |
| 2002-01-14 | 354.43 |
| 2002-01-15 | 353.88 |
| 2002-01-16 | 348.42 |
| 2002-01-17 | 350.80 |
| 2002-01-18 | 348.81 |
| 2002-01-21 | . |
| 2002-01-22 | 345.73 |
| 2002-01-23 | 349.13 |
| 2002-01-24 | 350.93 |
| 2002-01-25 | 350.25 |
| 2002-01-28 | 351.66 |
| 2002-01-29 | 347.82 |
| 2002-01-30 | 348.61 |
| 2002-01-31 | 350.88 |
| 2002-02-01 | 349.46 |
| 2002-02-04 | 343.93 |
| 2002-02-05 | 341.10 |
| 2002-02-06 | 338.36 |
| 2002-02-07 | 336.79 |
| 2002-02-08 | 340.88 |
| 2002-02-11 | 344.78 |
| 2002-02-12 | 346.35 |
| 2002-02-13 | 348.59 |
| 2002-02-14 | 347.72 |
| 2002-02-15 | 346.70 |
| 2002-02-18 | . |
| 2002-02-19 | 340.62 |
| 2002-02-20 | 342.58 |
| 2002-02-21 | 340.60 |
| 2002-02-22 | 342.72 |
| 2002-02-25 | 344.53 |
| 2002-02-26 | 346.26 |
| 2002-02-27 | 348.69 |
| 2002-02-28 | 347.76 |
| 2002-03-01 | 353.41 |
| 2002-03-04 | 362.89 |
| 2002-03-05 | 362.62 |
| 2002-03-06 | 366.41 |
| 2002-03-07 | 370.21 |
| 2002-03-08 | 372.76 |
| 2002-03-11 | 374.32 |
| 2002-03-12 | 371.09 |
| 2002-03-13 | 368.01 |
| 2002-03-14 | 369.47 |
| 2002-03-15 | 371.16 |
| 2002-03-18 | 372.37 |
| 2002-03-19 | 374.41 |
| 2002-03-20 | 371.67 |
| 2002-03-21 | 373.62 |
| 2002-03-22 | 371.77 |
| 2002-03-25 | 368.11 |
| 2002-03-26 | 369.71 |
| 2002-03-27 | 372.56 |
| 2002-03-28 | 373.62 |
| 2002-03-29 | . |
| 2002-04-01 | 372.16 |
| 2002-04-02 | 370.92 |
| 2002-04-03 | 370.03 |
| 2002-04-04 | 371.13 |
| 2002-04-05 | 371.34 |
| 2002-04-08 | 372.79 |
| 2002-04-09 | 371.71 |
| 2002-04-10 | 375.86 |
| 2002-04-11 | 372.18 |
| 2002-04-12 | 375.33 |
| 2002-04-15 | 375.51 |
| 2002-04-16 | 381.64 |
| 2002-04-17 | 382.25 |
| 2002-04-18 | 382.86 |
| 2002-04-19 | 382.41 |
| 2002-04-22 | 380.20 |
| 2002-04-23 | 379.52 |
| 2002-04-24 | 378.45 |
| 2002-04-25 | 379.19 |
| 2002-04-26 | 376.03 |
| 2002-04-29 | 374.47 |
| 2002-04-30 | 377.80 |
| 2002-05-01 | 379.04 |
| 2002-05-02 | 379.54 |
| 2002-05-03 | 380.10 |
| 2002-05-06 | 375.86 |
| 2002-05-07 | 372.20 |
| 2002-05-08 | 377.94 |
| 2002-05-09 | 375.11 |
| 2002-05-10 | 372.42 |
| 2002-05-13 | 374.72 |
| 2002-05-14 | 379.11 |
| 2002-05-15 | 381.49 |
| 2002-05-16 | 380.84 |
| 2002-05-17 | 383.66 |
| 2002-05-20 | 381.43 |
| 2002-05-21 | 378.95 |
| 2002-05-22 | 379.14 |
| 2002-05-23 | 381.29 |
| 2002-05-24 | 379.41 |
| 2002-05-27 | . |
| 2002-05-28 | 379.35 |
| 2002-05-29 | 377.00 |
| 2002-05-30 | 377.31 |
| 2002-05-31 | 377.03 |
| 2002-06-03 | 372.24 |
| 2002-06-04 | 370.64 |
| 2002-06-05 | 370.50 |
| 2002-06-06 | 366.55 |
| 2002-06-07 | 367.02 |
| 2002-06-10 | 366.59 |
| 2002-06-11 | 363.70 |
| 2002-06-12 | 362.36 |
| 2002-06-13 | 358.88 |
| 2002-06-14 | 357.65 |
| 2002-06-17 | 361.18 |
| 2002-06-18 | 361.71 |
| 2002-06-19 | 356.95 |
| 2002-06-20 | 356.26 |
| 2002-06-21 | 356.34 |
| 2002-06-24 | 355.94 |
| 2002-06-25 | 353.35 |
| 2002-06-26 | 352.31 |
| 2002-06-27 | 355.65 |
| 2002-06-28 | 360.02 |
| 2002-07-01 | 355.12 |
| 2002-07-02 | 348.19 |
| 2002-07-03 | 346.96 |
| 2002-07-04 | . |
| 2002-07-05 | 353.14 |
| 2002-07-08 | 352.24 |
| 2002-07-09 | 351.94 |
| 2002-07-10 | 346.11 |
| 2002-07-11 | 342.51 |
| 2002-07-12 | 341.70 |
| 2002-07-15 | 338.71 |
| 2002-07-16 | 336.35 |
| 2002-07-17 | 336.99 |
| 2002-07-18 | 333.61 |
| 2002-07-19 | 328.18 |
| 2002-07-22 | 321.44 |
| 2002-07-23 | 313.22 |
| 2002-07-24 | 317.40 |
| 2002-07-25 | 318.47 |
| 2002-07-26 | 316.41 |
| 2002-07-29 | 325.23 |
| 2002-07-30 | 327.30 |
| 2002-07-31 | 324.47 |
| 2002-08-01 | 321.72 |
| 2002-08-02 | 315.78 |
| 2002-08-05 | 309.80 |
| 2002-08-06 | 311.43 |
| 2002-08-07 | 314.96 |
| 2002-08-08 | 318.07 |
| 2002-08-09 | 320.21 |
| 2002-08-12 | 319.46 |
| 2002-08-13 | 315.54 |
| 2002-08-14 | 321.80 |
| 2002-08-15 | 323.55 |
| 2002-08-16 | 326.29 |
| 2002-08-19 | 327.59 |
| 2002-08-20 | 326.29 |
| 2002-08-21 | 330.75 |
| 2002-08-22 | 332.57 |
| 2002-08-23 | 328.92 |
| 2002-08-26 | 332.55 |
| 2002-08-27 | 329.22 |
| 2002-08-28 | 324.70 |
| 2002-08-29 | 325.25 |
| 2002-08-30 | 324.48 |
| 2002-09-02 | . |
| 2002-09-03 | 317.47 |
| 2002-09-04 | 319.32 |
| 2002-09-05 | 315.87 |
| 2002-09-06 | 319.22 |
| 2002-09-09 | 320.21 |
| 2002-09-10 | 321.05 |
| 2002-09-11 | 321.24 |
| 2002-09-12 | 318.27 |
| 2002-09-13 | 318.04 |
| 2002-09-16 | 315.27 |
| 2002-09-17 | 313.58 |
| 2002-09-18 | 311.39 |
| 2002-09-19 | 307.57 |
| 2002-09-20 | 306.24 |
| 2002-09-23 | 300.87 |
| 2002-09-24 | 297.88 |
| 2002-09-25 | 301.11 |
| 2002-09-26 | 305.03 |
| 2002-09-27 | 302.31 |
| 2002-09-30 | 301.34 |
| 2002-10-01 | 302.17 |
| 2002-10-02 | 298.26 |
| 2002-10-03 | 295.10 |
| 2002-10-04 | 290.07 |
| 2002-10-07 | 282.31 |
| 2002-10-08 | 282.54 |
| 2002-10-09 | 276.18 |
| 2002-10-10 | 279.98 |
| 2002-10-11 | 286.61 |
| 2002-10-14 | 287.52 |
| 2002-10-15 | 297.44 |
| 2002-10-16 | 293.32 |
| 2002-10-17 | 300.11 |
| 2002-10-18 | 301.34 |
| 2002-10-21 | 304.58 |
| 2002-10-22 | 300.67 |
| 2002-10-23 | 303.70 |
| 2002-10-24 | 302.25 |
| 2002-10-25 | 306.10 |
| 2002-10-28 | 305.75 |
| 2002-10-29 | 304.20 |
| 2002-10-30 | 307.22 |
| 2002-10-31 | 308.11 |
| 2002-11-01 | 312.54 |
| 2002-11-04 | 316.06 |
| 2002-11-05 | 317.25 |
| 2002-11-06 | 320.56 |
| 2002-11-07 | 316.91 |
| 2002-11-08 | 314.68 |
| 2002-11-11 | 307.94 |
| 2002-11-12 | 310.64 |
| 2002-11-13 | 310.31 |
| 2002-11-14 | 314.21 |
| 2002-11-15 | 315.60 |
| 2002-11-18 | 313.80 |
| 2002-11-19 | 311.18 |
| 2002-11-20 | 315.09 |
| 2002-11-21 | 321.46 |
| 2002-11-22 | 323.33 |
| 2002-11-25 | 326.67 |
| 2002-11-26 | 322.50 |
| 2002-11-27 | 328.32 |
| 2002-11-28 | . |
| 2002-11-29 | 329.66 |
| 2002-12-02 | 330.34 |
| 2002-12-03 | 326.31 |
| 2002-12-04 | 323.56 |
| 2002-12-05 | 321.65 |
| 2002-12-06 | 322.51 |
| 2002-12-09 | 317.22 |
| 2002-12-10 | 320.42 |
| 2002-12-11 | 320.50 |
| 2002-12-12 | 320.95 |
| 2002-12-13 | 318.07 |
| 2002-12-16 | 320.35 |
| 2002-12-17 | 319.57 |
| 2002-12-18 | 314.54 |
| 2002-12-19 | 314.51 |
| 2002-12-20 | 316.32 |
| 2002-12-23 | 317.68 |
| 2002-12-24 | 317.34 |
| 2002-12-25 | . |
| 2002-12-26 | 319.06 |
| 2002-12-27 | 317.44 |
| 2002-12-30 | 317.26 |
| 2002-12-31 | 318.47 |
| 2003-01-01 | . |
| 2003-01-02 | 322.95 |
| 2003-01-03 | 323.62 |
| 2003-01-06 | 328.84 |
| 2003-01-07 | 326.58 |
| 2003-01-08 | 323.11 |
| 2003-01-09 | 327.20 |
| 2003-01-10 | 328.51 |
| 2003-01-13 | 329.18 |
| 2003-01-14 | 331.56 |
| 2003-01-15 | 330.83 |
| 2003-01-16 | 330.12 |
| 2003-01-17 | 326.80 |
| 2003-01-20 | . |
| 2003-01-21 | 323.91 |
| 2003-01-22 | 321.72 |
| 2003-01-23 | 324.63 |
| 2003-01-24 | 320.36 |
| 2003-01-27 | 314.76 |
| 2003-01-28 | 316.06 |
| 2003-01-29 | 315.84 |
| 2003-01-30 | 312.31 |
| 2003-01-31 | 313.57 |
| 2003-02-03 | 314.17 |
| 2003-02-04 | 314.03 |
| 2003-02-05 | 313.32 |
| 2003-02-06 | 311.61 |
| 2003-02-07 | 308.15 |
| 2003-02-10 | 308.42 |
| 2003-02-11 | 307.64 |
| 2003-02-12 | 306.05 |
| 2003-02-13 | 305.47 |
| 2003-02-14 | 307.55 |
| 2003-02-17 | . |
| 2003-02-18 | 312.27 |
| 2003-02-19 | 310.58 |
| 2003-02-20 | 310.46 |
| 2003-02-21 | 311.64 |
| 2003-02-24 | 309.01 |
| 2003-02-25 | 308.02 |
| 2003-02-26 | 306.52 |
| 2003-02-27 | 307.94 |
| 2003-02-28 | 308.73 |
| 2003-03-03 | 309.11 |
| 2003-03-04 | 307.39 |
| 2003-03-05 | 307.15 |
| 2003-03-06 | 305.27 |
| 2003-03-07 | 304.14 |
| 2003-03-10 | 299.23 |
| 2003-03-11 | 297.14 |
| 2003-03-12 | 295.98 |
| 2003-03-13 | 300.70 |
| 2003-03-14 | 301.09 |
| 2003-03-17 | 305.27 |
| 2003-03-18 | 308.12 |
| 2003-03-19 | 308.44 |
| 2003-03-20 | 310.94 |
| 2003-03-21 | 313.97 |
| 2003-03-24 | 310.59 |
| 2003-03-25 | 312.60 |
| 2003-03-26 | 312.34 |
| 2003-03-27 | 312.92 |
| 2003-03-28 | 312.51 |
| 2003-03-31 | 309.84 |
| 2003-04-01 | 311.67 |
| 2003-04-02 | 316.07 |
| 2003-04-03 | 315.27 |
| 2003-04-04 | 315.14 |
| 2003-04-07 | 318.77 |
| 2003-04-08 | 317.31 |
| 2003-04-09 | 316.41 |
| 2003-04-10 | 317.51 |
| 2003-04-11 | 316.80 |
| 2003-04-14 | 319.79 |
| 2003-04-15 | 322.32 |
| 2003-04-16 | 322.94 |
| 2003-04-17 | 326.59 |
| 2003-04-18 | . |
| 2003-04-21 | 327.55 |
| 2003-04-22 | 330.72 |
| 2003-04-23 | 333.45 |
| 2003-04-24 | 332.35 |
| 2003-04-25 | 329.35 |
| 2003-04-28 | 332.66 |
| 2003-04-29 | 334.33 |
| 2003-04-30 | 338.05 |
| 2003-05-01 | 340.02 |
| 2003-05-02 | 344.06 |
| 2003-05-05 | 346.72 |
| 2003-05-06 | 350.36 |
| 2003-05-07 | 350.69 |
| 2003-05-08 | 348.90 |
| 2003-05-09 | 352.37 |
| 2003-05-12 | 356.23 |
| 2003-05-13 | 356.81 |
| 2003-05-14 | 357.94 |
| 2003-05-15 | 359.21 |
| 2003-05-16 | 358.71 |
| 2003-05-19 | 353.62 |
| 2003-05-20 | 353.52 |
| 2003-05-21 | 353.72 |
| 2003-05-22 | 356.50 |
| 2003-05-23 | 359.70 |
| 2003-05-26 | . |
| 2003-05-27 | 364.04 |
| 2003-05-28 | 365.19 |
| 2003-05-29 | 367.52 |
| 2003-05-30 | 371.11 |
| 2003-06-02 | 374.62 |
| 2003-06-03 | 374.22 |
| 2003-06-04 | 378.72 |
| 2003-06-05 | 384.49 |
| 2003-06-06 | 383.87 |
| 2003-06-09 | 380.23 |
| 2003-06-10 | 382.23 |
| 2003-06-11 | 386.20 |
| 2003-06-12 | 387.47 |
| 2003-06-13 | 385.23 |
| 2003-06-16 | 389.55 |
| 2003-06-17 | 391.13 |
| 2003-06-18 | 390.27 |
| 2003-06-19 | 386.54 |
| 2003-06-20 | 386.33 |
| 2003-06-23 | 381.21 |
| 2003-06-24 | 379.62 |
| 2003-06-25 | 382.41 |
| 2003-06-26 | 383.47 |
| 2003-06-27 | 384.30 |
| 2003-06-30 | 383.93 |
| 2003-07-01 | 386.44 |
| 2003-07-02 | 393.03 |
| 2003-07-03 | 392.38 |
| 2003-07-04 | . |
| 2003-07-07 | 397.95 |
| 2003-07-08 | 401.57 |
| 2003-07-09 | 402.93 |
| 2003-07-10 | 398.96 |
| 2003-07-11 | 399.65 |
| 2003-07-14 | 404.32 |
| 2003-07-15 | 402.71 |
| 2003-07-16 | 400.27 |
| 2003-07-17 | 392.21 |
| 2003-07-18 | 394.40 |
| 2003-07-21 | 392.45 |
| 2003-07-22 | 394.53 |
| 2003-07-23 | 397.74 |
| 2003-07-24 | 398.91 |
| 2003-07-25 | 401.49 |
| 2003-07-28 | 404.81 |
| 2003-07-29 | 404.48 |
| 2003-07-30 | 402.65 |
| 2003-07-31 | 403.07 |
| 2003-08-01 | 401.66 |
| 2003-08-04 | 400.00 |
| 2003-08-05 | 396.08 |
| 2003-08-06 | 393.25 |
| 2003-08-07 | 393.96 |
| 2003-08-08 | 394.25 |
| 2003-08-11 | 397.71 |
| 2003-08-12 | 402.24 |
| 2003-08-13 | 404.28 |
| 2003-08-14 | 406.65 |
| 2003-08-15 | 407.26 |
| 2003-08-18 | 412.52 |
| 2003-08-19 | 416.49 |
| 2003-08-20 | 418.55 |
| 2003-08-21 | 421.90 |
| 2003-08-22 | 418.12 |
| 2003-08-25 | 417.34 |
| 2003-08-26 | 417.70 |
| 2003-08-27 | 419.60 |
| 2003-08-28 | 422.15 |
| 2003-08-29 | 425.92 |
| 2003-09-01 | . |
| 2003-09-02 | 432.36 |
| 2003-09-03 | 435.46 |
| 2003-09-04 | 435.82 |
| 2003-09-05 | 434.93 |
| 2003-09-08 | 439.19 |
| 2003-09-09 | 438.90 |
| 2003-09-10 | 432.05 |
| 2003-09-11 | 433.22 |
| 2003-09-12 | 435.75 |
| 2003-09-15 | 435.56 |
| 2003-09-16 | 440.38 |
| 2003-09-17 | 441.58 |
| 2003-09-18 | 444.82 |
| 2003-09-19 | 447.41 |
| 2003-09-22 | 444.37 |
| 2003-09-23 | 446.94 |
| 2003-09-24 | 442.14 |
| 2003-09-25 | 435.67 |
| 2003-09-26 | 430.42 |
| 2003-09-29 | 433.73 |
| 2003-09-30 | 432.82 |
| 2003-10-01 | 440.17 |
| 2003-10-02 | 444.00 |
| 2003-10-03 | 449.28 |
| 2003-10-06 | 452.24 |
| 2003-10-07 | 455.71 |
| 2003-10-08 | 454.11 |
| 2003-10-09 | 457.34 |
| 2003-10-10 | 458.99 |
| 2003-10-13 | 462.42 |
| 2003-10-14 | 464.53 |
| 2003-10-15 | 463.37 |
| 2003-10-16 | 466.54 |
| 2003-10-17 | 462.81 |
| 2003-10-20 | 463.36 |
| 2003-10-21 | 465.22 |
| 2003-10-22 | 459.95 |
| 2003-10-23 | 453.17 |
| 2003-10-24 | 452.99 |
| 2003-10-27 | 458.06 |
| 2003-10-28 | 463.74 |
| 2003-10-29 | 468.11 |
| 2003-10-30 | 468.34 |
| 2003-10-31 | 466.03 |
| 2003-11-03 | 469.27 |
| 2003-11-04 | 472.40 |
| 2003-11-05 | 472.25 |
| 2003-11-06 | 472.15 |
| 2003-11-07 | 474.30 |
| 2003-11-10 | 471.05 |
| 2003-11-11 | 465.53 |
| 2003-11-12 | 471.32 |
| 2003-11-13 | 473.88 |
| 2003-11-14 | 470.24 |
| 2003-11-17 | 462.09 |
| 2003-11-18 | 461.20 |
| 2003-11-19 | 461.08 |
| 2003-11-20 | 460.23 |
| 2003-11-21 | 461.83 |
| 2003-11-24 | 466.59 |
| 2003-11-25 | 470.39 |
| 2003-11-26 | 474.33 |
| 2003-11-27 | . |
| 2003-11-28 | 476.09 |
| 2003-12-01 | 481.98 |
| 2003-12-02 | 483.34 |
| 2003-12-03 | 481.33 |
| 2003-12-04 | 480.73 |
| 2003-12-05 | 479.04 |
| 2003-12-08 | 480.08 |
| 2003-12-09 | 477.00 |
| 2003-12-10 | 472.49 |
| 2003-12-11 | 477.87 |
| 2003-12-12 | 482.29 |
| 2003-12-15 | 479.92 |
| 2003-12-16 | 479.28 |
| 2003-12-17 | 478.99 |
| 2003-12-18 | 482.89 |
| 2003-12-19 | 483.17 |
| 2003-12-22 | 485.41 |
| 2003-12-23 | 488.10 |
| 2003-12-24 | 488.33 |
| 2003-12-25 | . |
| 2003-12-26 | 490.41 |
| 2003-12-29 | 496.26 |
| 2003-12-30 | 499.35 |
| 2003-12-31 | 497.06 |
| 2004-01-01 | . |
| 2004-01-02 | 500.11 |
| 2004-01-05 | 508.10 |
| 2004-01-06 | 509.18 |
| 2004-01-07 | 510.85 |
| 2004-01-08 | 515.16 |
| 2004-01-09 | 515.52 |
| 2004-01-12 | 518.31 |
| 2004-01-13 | 517.86 |
| 2004-01-14 | 520.29 |
| 2004-01-15 | 518.93 |
| 2004-01-16 | 520.20 |
| 2004-01-19 | . |
| 2004-01-20 | 526.78 |
| 2004-01-21 | 527.60 |
| 2004-01-22 | 526.33 |
| 2004-01-23 | 528.15 |
| 2004-01-26 | 528.88 |
| 2004-01-27 | 527.57 |
| 2004-01-28 | 521.00 |
| 2004-01-29 | 514.54 |
| 2004-01-30 | 516.48 |
| 2004-02-02 | 517.14 |
| 2004-02-03 | 517.29 |
| 2004-02-04 | 508.74 |
| 2004-02-05 | 511.45 |
| 2004-02-06 | 520.07 |
| 2004-02-09 | 522.31 |
| 2004-02-10 | 525.87 |
| 2004-02-11 | 528.44 |
| 2004-02-12 | 529.46 |
| 2004-02-13 | 527.00 |
| 2004-02-16 | . |
| 2004-02-17 | 533.59 |
| 2004-02-18 | 532.51 |
| 2004-02-19 | 526.82 |
| 2004-02-20 | 522.85 |
| 2004-02-23 | 519.49 |
| 2004-02-24 | 519.54 |
| 2004-02-25 | 521.12 |
| 2004-02-26 | 522.48 |
| 2004-02-27 | 526.20 |
| 2004-03-01 | 533.51 |
| 2004-03-02 | 530.80 |
| 2004-03-03 | 528.88 |
| 2004-03-04 | 533.12 |
| 2004-03-05 | 536.52 |
| 2004-03-08 | 533.30 |
| 2004-03-09 | 531.34 |
| 2004-03-10 | 522.93 |
| 2004-03-11 | 517.50 |
| 2004-03-12 | 522.00 |
| 2004-03-15 | 515.55 |
| 2004-03-16 | 517.70 |
| 2004-03-17 | 525.09 |
| 2004-03-18 | 526.45 |
| 2004-03-19 | 524.68 |
| 2004-03-22 | 517.25 |
| 2004-03-23 | 517.34 |
| 2004-03-24 | 516.55 |
| 2004-03-25 | 523.94 |
| 2004-03-26 | 526.26 |
| 2004-03-29 | 533.28 |
| 2004-03-30 | 536.63 |
| 2004-03-31 | 541.08 |
| 2004-04-01 | 546.24 |
| 2004-04-02 | 549.71 |
| 2004-04-05 | 550.77 |
| 2004-04-06 | 547.59 |
| 2004-04-07 | 550.68 |
| 2004-04-08 | 548.87 |
| 2004-04-09 | . |
| 2004-04-12 | 550.40 |
| 2004-04-13 | 543.67 |
| 2004-04-14 | 538.18 |
| 2004-04-15 | 534.90 |
| 2004-04-16 | 538.95 |
| 2004-04-19 | 538.86 |
| 2004-04-20 | 534.84 |
| 2004-04-21 | 535.60 |
| 2004-04-22 | 539.61 |
| 2004-04-23 | 540.07 |
| 2004-04-26 | 540.65 |
| 2004-04-27 | 539.71 |
| 2004-04-28 | 531.83 |
| 2004-04-29 | 525.35 |
| 2004-04-30 | 520.14 |
| 2004-05-03 | 521.86 |
| 2004-05-04 | 526.16 |
| 2004-05-05 | 527.22 |
| 2004-05-06 | 520.36 |
| 2004-05-07 | 508.84 |
| 2004-05-10 | 490.60 |
| 2004-05-11 | 495.41 |
| 2004-05-12 | 500.05 |
| 2004-05-13 | 495.57 |
| 2004-05-14 | 492.15 |
| 2004-05-17 | 482.49 |
| 2004-05-18 | 487.41 |
| 2004-05-19 | 495.56 |
| 2004-05-20 | 494.22 |
| 2004-05-21 | 500.83 |
| 2004-05-24 | 504.31 |
| 2004-05-25 | 510.47 |
| 2004-05-26 | 514.16 |
| 2004-05-27 | 517.33 |
| 2004-05-28 | 519.16 |
| 2004-05-31 | . |
| 2004-06-01 | 521.88 |
| 2004-06-02 | 522.15 |
| 2004-06-03 | 514.50 |
| 2004-06-04 | 517.73 |
| 2004-06-07 | 527.08 |
| 2004-06-08 | 527.03 |
| 2004-06-09 | 522.70 |
| 2004-06-10 | 523.92 |
| 2004-06-11 | . |
| 2004-06-14 | 516.54 |
| 2004-06-15 | 520.95 |
| 2004-06-16 | 523.34 |
| 2004-06-17 | 524.51 |
| 2004-06-18 | 525.23 |
| 2004-06-21 | 525.62 |
| 2004-06-22 | 526.32 |
| 2004-06-23 | 530.18 |
| 2004-06-24 | 533.80 |
| 2004-06-25 | 535.76 |
| 2004-06-28 | 537.33 |
| 2004-06-29 | 538.10 |
| 2004-06-30 | 541.10 |
| 2004-07-01 | 538.91 |
| 2004-07-02 | 538.74 |
| 2004-07-05 | . |
| 2004-07-06 | 531.08 |
| 2004-07-07 | 532.21 |
| 2004-07-08 | 526.60 |
| 2004-07-09 | 529.49 |
| 2004-07-12 | 530.36 |
| 2004-07-13 | 528.87 |
| 2004-07-14 | 525.78 |
| 2004-07-15 | 524.76 |
| 2004-07-16 | 525.01 |
| 2004-07-19 | 524.52 |
| 2004-07-20 | 526.31 |
| 2004-07-21 | 518.70 |
| 2004-07-22 | 516.50 |
| 2004-07-23 | 511.00 |
| 2004-07-26 | 506.47 |
| 2004-07-27 | 508.04 |
| 2004-07-28 | 507.55 |
| 2004-07-29 | 510.46 |
| 2004-07-30 | 513.53 |
| 2004-08-02 | 513.79 |
| 2004-08-03 | 510.08 |
| 2004-08-04 | 506.77 |
| 2004-08-05 | 502.60 |
| 2004-08-06 | 498.19 |
| 2004-08-09 | 495.53 |
| 2004-08-10 | 501.57 |
| 2004-08-11 | 498.87 |
| 2004-08-12 | 494.56 |
| 2004-08-13 | 494.80 |
| 2004-08-16 | 498.53 |
| 2004-08-17 | 500.10 |
| 2004-08-18 | 505.04 |
| 2004-08-19 | 506.85 |
| 2004-08-20 | 511.72 |
| 2004-08-23 | 510.01 |
| 2004-08-24 | 509.47 |
| 2004-08-25 | 512.29 |
| 2004-08-26 | 512.61 |
| 2004-08-27 | 515.22 |
| 2004-08-30 | 511.78 |
| 2004-08-31 | 513.88 |
| 2004-09-01 | 518.13 |
| 2004-09-02 | 522.39 |
| 2004-09-03 | 518.51 |
| 2004-09-06 | . |
| 2004-09-07 | 524.37 |
| 2004-09-08 | 523.03 |
| 2004-09-09 | 525.27 |
| 2004-09-10 | 528.70 |
| 2004-09-13 | 530.78 |
| 2004-09-14 | 531.55 |
| 2004-09-15 | 527.27 |
| 2004-09-16 | 530.70 |
| 2004-09-17 | 529.75 |
| 2004-09-20 | 529.02 |
| 2004-09-21 | 532.81 |
| 2004-09-22 | 527.38 |
| 2004-09-23 | 527.94 |
| 2004-09-24 | 527.09 |
| 2004-09-27 | 523.23 |
| 2004-09-28 | 526.32 |
| 2004-09-29 | 529.78 |
| 2004-09-30 | 533.83 |
| 2004-10-01 | 541.12 |
| 2004-10-04 | 544.68 |
| 2004-10-05 | 545.07 |
| 2004-10-06 | 548.02 |
| 2004-10-07 | 544.44 |
| 2004-10-08 | 543.73 |
| 2004-10-11 | 544.84 |
| 2004-10-12 | 541.00 |
| 2004-10-13 | 536.86 |
| 2004-10-14 | 534.09 |
| 2004-10-15 | 536.81 |
| 2004-10-18 | 537.22 |
| 2004-10-19 | 537.17 |
| 2004-10-20 | 538.03 |
| 2004-10-21 | 541.62 |
| 2004-10-22 | 538.86 |
| 2004-10-25 | 540.03 |
| 2004-10-26 | 542.40 |
| 2004-10-27 | 547.89 |
| 2004-10-28 | 548.89 |
| 2004-10-29 | 548.15 |
| 2004-11-01 | 549.21 |
| 2004-11-02 | 550.52 |
| 2004-11-03 | 557.42 |
| 2004-11-04 | 562.26 |
| 2004-11-05 | 566.45 |
| 2004-11-08 | 565.08 |
| 2004-11-09 | 566.79 |
| 2004-11-10 | 567.73 |
| 2004-11-11 | 570.71 |
| 2004-11-12 | 576.56 |
| 2004-11-15 | 579.36 |
| 2004-11-16 | 577.13 |
| 2004-11-17 | 581.94 |
| 2004-11-18 | 580.73 |
| 2004-11-19 | 578.85 |
| 2004-11-22 | 579.79 |
| 2004-11-23 | 582.25 |
| 2004-11-24 | 587.09 |
| 2004-11-25 | . |
| 2004-11-26 | 589.30 |
| 2004-11-29 | 592.27 |
| 2004-11-30 | 591.41 |
| 2004-12-01 | 595.79 |
| 2004-12-02 | 596.42 |
| 2004-12-03 | 598.19 |
| 2004-12-06 | 597.22 |
| 2004-12-07 | 590.42 |
| 2004-12-08 | 587.78 |
| 2004-12-09 | 585.11 |
| 2004-12-10 | 585.15 |
| 2004-12-13 | 589.78 |
| 2004-12-14 | 592.73 |
| 2004-12-15 | 599.21 |
| 2004-12-16 | 596.03 |
| 2004-12-17 | 596.67 |
| 2004-12-20 | 598.13 |
| 2004-12-21 | 601.45 |
| 2004-12-22 | 604.42 |
| 2004-12-23 | 606.69 |
| 2004-12-24 | . |
| 2004-12-27 | 608.27 |
| 2004-12-28 | 613.14 |
| 2004-12-29 | 612.65 |
| 2004-12-30 | 616.16 |
| 2004-12-31 | 616.83 |
| 2005-01-03 | 610.56 |
| 2005-01-04 | 602.10 |
| 2005-01-05 | 595.84 |
| 2005-01-06 | 595.24 |
| 2005-01-07 | 593.00 |
| 2005-01-10 | 596.36 |
| 2005-01-11 | 596.13 |
| 2005-01-12 | 599.48 |
| 2005-01-13 | 598.13 |
| 2005-01-14 | 600.95 |
| 2005-01-17 | . |
| 2005-01-18 | 605.76 |
| 2005-01-19 | 603.97 |
| 2005-01-20 | 598.71 |
| 2005-01-21 | 599.13 |
| 2005-01-24 | 597.77 |
| 2005-01-25 | 597.02 |
| 2005-01-26 | 605.36 |
| 2005-01-27 | 605.49 |
#2005-01-28| 603.53
#2005-01-31| 610.82
#2005-02-01| 612.73
#2005-02-02| 617.16
#2005-02-03| 615.15
#2005-02-04| 620.49
#2005-02-07| 620.11
#2005-02-08| 618.76
#2005-02-09| 613.56
#2005-02-10| 615.62
#2005-02-11| 620.04
#2005-02-14| 623.51
#2005-02-15| 624.12
#2005-02-16| 623.75
#2005-02-17| 621.64
#2005-02-18| 621.51
#2005-02-21| .
#2005-02-22| 618.51
#2005-02-23| 617.04
#2005-02-24| 621.00
#2005-02-25| 627.67
#2005-02-28| 630.31
#2005-03-01| 632.28
#2005-03-02| 631.20
#2005-03-03| 632.15
#2005-03-04| 638.11
#2005-03-07| 637.34
#2005-03-08| 636.67
#2005-03-09| 634.67
#2005-03-10| 631.56
#2005-03-11| 633.91
#2005-03-14| 632.72
#2005-03-15| 630.92
#2005-03-16| 630.42
#2005-03-17| 629.77
#2005-03-18| 628.58
#2005-03-21| 626.37
#2005-03-22| 625.06
#2005-03-23| 615.69
#2005-03-24| 616.01
#2005-03-25| .
#2005-03-28| 614.61
#2005-03-29| 607.23
#2005-03-30| 611.07
#2005-03-31| 616.03
#2005-04-01| 615.35
#2005-04-04| 612.54
#2005-04-05| 613.70
#2005-04-06| 615.37
#2005-04-07| 618.54
#2005-04-08| 615.53
#2005-04-11| 614.57
#2005-04-12| 614.53
#2005-04-13| 611.97
#2005-04-14| 603.16
#2005-04-15| 595.80
#2005-04-18| 589.52
#2005-04-19| 598.63
#2005-04-20| 596.06
#2005-04-21| 600.88
#2005-04-22| 600.29
#2005-04-25| 602.81
#2005-04-26| 598.32
#2005-04-27| 595.80
#2005-04-28| 589.06
#2005-04-29| 591.66
#2005-05-02| 593.75
#2005-05-03| 593.83
#2005-05-04| 600.14
#2005-05-05| 601.35
#2005-05-06| 602.71
#2005-05-09| 605.13
#2005-05-10| 601.48
#2005-05-11| 600.21
#2005-05-12| 595.00
#2005-05-13| 590.60
#2005-05-16| 591.53
#2005-05-17| 591.05
#2005-05-18| 597.45
#2005-05-19| 601.46
#2005-05-20| 600.16
#2005-05-23| 603.92
#2005-05-24| 604.29
#2005-05-25| 599.86
#2005-05-26| 603.58
#2005-05-27| 606.33
#2005-05-30| .
#2005-05-31| 608.21
#2005-06-01| 611.08
#2005-06-02| 612.36
#2005-06-03| 612.21
#2005-06-06| 615.04
#2005-06-07| 616.31
#2005-06-08| 616.62
#2005-06-09| 616.28
#2005-06-10| 617.19
#2005-06-13| 617.09
#2005-06-14| 620.12
#2005-06-15| 623.67
#2005-06-16| 628.30
#2005-06-17| 631.39
#2005-06-20| 629.20
#2005-06-21| 630.10
#2005-06-22| 631.49
#2005-06-23| 627.29
#2005-06-24| 624.53
#2005-06-27| 622.54
#2005-06-28| 628.79
#2005-06-29| 629.69
#2005-06-30| 628.29
#2005-07-01| 628.07
#2005-07-04| .
#2005-07-05| 631.87
#2005-07-06| 631.51
#2005-07-07| 629.78
#2005-07-08| 636.84
#2005-07-11| 645.28
#2005-07-12| 648.08
#2005-07-13| 645.00
#2005-07-14| 643.94
#2005-07-15| 643.53
#2005-07-18| 642.16
#2005-07-19| 645.10
#2005-07-20| 649.37
#2005-07-21| 650.11
#2005-07-22| 654.66
#2005-07-25| 651.70
#2005-07-26| 652.09
#2005-07-27| 654.49
#2005-07-28| 659.87
#2005-07-29| 660.70
#2005-08-01| 663.79
#2005-08-02| 668.12
#2005-08-03| 667.61
#2005-08-04| 662.26
#2005-08-05| 655.00
#2005-08-08| 654.57
#2005-08-09| 656.65
#2005-08-10| 661.51
#2005-08-11| 666.82
#2005-08-12| 664.71
#2005-08-15| 666.29
#2005-08-16| 662.08
#2005-08-17| 660.41
#2005-08-18| 655.51
#2005-08-19| 656.09
#2005-08-22| 662.80
#2005-08-23| 661.18
#2005-08-24| 660.00
#2005-08-25| 661.23
#2005-08-26| 658.91
#2005-08-29| 658.17
#2005-08-30| 657.02
#2005-08-31| 665.46
#2005-09-01| 672.77
#2005-09-02| 672.37
#2005-09-05| .
#2005-09-06| 677.64
#2005-09-07| 679.14
#2005-09-08| 676.40
#2005-09-09| 681.80
#2005-09-12| 682.95
#2005-09-13| 678.51
#2005-09-14| 677.46
#2005-09-15| 676.82
#2005-09-16| 679.95
#2005-09-19| 678.20
#2005-09-20| 677.63
#2005-09-21| 673.05
#2005-09-22| 670.43
#2005-09-23| 670.63
#2005-09-26| 676.00
#2005-09-27| 674.04
#2005-09-28| 675.45
#2005-09-29| 682.21
#2005-09-30| 684.28
#2005-10-03| 683.71
#2005-10-04| 682.56
#2005-10-05| 672.07
#2005-10-06| 665.81
#2005-10-07| 667.58
#2005-10-10| 664.51
#2005-10-11| 662.47
#2005-10-12| 658.12
#2005-10-13| 653.61
#2005-10-14| 658.91
#2005-10-17| 657.51
#2005-10-18| 650.40
#2005-10-19| 651.74
#2005-10-20| 648.34
#2005-10-21| 650.15
#2005-10-24| 656.95
#2005-10-25| 659.29
#2005-10-26| 657.91
#2005-10-27| 652.09
#2005-10-28| 655.01
#2005-10-31| 663.21
#2005-11-01| 663.95
#2005-11-02| 671.63
#2005-11-03| 673.39
#2005-11-04| 671.38
#2005-11-07| 673.31
#2005-11-08| 671.55
#2005-11-09| 672.33
#2005-11-10| 673.84
#2005-11-11| 676.65
#2005-11-14| 673.40
#2005-11-15| 667.75
#2005-11-16| 667.25
#2005-11-17| 676.67
#2005-11-18| 679.95
#2005-11-21| 684.08
#2005-11-22| 685.75
#2005-11-23| 689.31
#2005-11-24| .
#2005-11-25| 689.32
#2005-11-28| 686.60
#2005-11-29| 687.89
#2005-11-30| 691.04
#2005-12-01| 698.44
#2005-12-02| 701.50
#2005-12-05| 703.03
#2005-12-06| 703.79
#2005-12-07| 702.37
#2005-12-08| 702.33
#2005-12-09| 706.08
#2005-12-12| 711.67
#2005-12-13| 712.07
#2005-12-14| 715.85
#2005-12-15| 712.57
#2005-12-16| 713.66
#2005-12-19| 709.18
#2005-12-20| 709.20
#2005-12-21| 713.26
#2005-12-22| 716.83
#2005-12-23| 719.08
#2005-12-26| .
#2005-12-27| 714.98
#2005-12-28| 719.36
#2005-12-29| 720.28
#2005-12-30| 716.84
#2006-01-02| .
#2006-01-03| 728.91
#2006-01-04| 738.03
#2006-01-05| 741.43
#2006-01-06| 749.39
#2006-01-09| 753.52
#2006-01-10| 753.37
#2006-01-11| 756.00
#2006-01-12| 756.63
#2006-01-13| 758.21
#2006-01-16| .
#2006-01-17| 748.58
#2006-01-18| 739.18
#2006-01-19| 753.17
#2006-01-20| 747.84
#2006-01-23| 745.89
#2006-01-24| 754.64
#2006-01-25| 757.30
#2006-01-26| 765.00
#2006-01-27| 770.12
#2006-01-30| 770.09
#2006-01-31| 773.30
#2006-02-01| 773.92
#2006-02-02| 770.43
#2006-02-03| 766.72
#2006-02-06| 771.65
#2006-02-07| 767.13
#2006-02-08| 763.36
#2006-02-09| 764.46
#2006-02-10| 761.73
#2006-02-13| 751.45
#2006-02-14| 756.64
#2006-02-15| 759.11
#2006-02-16| 761.00
#2006-02-17| 758.28
#2006-02-20| .
#2006-02-21| 757.45
#2006-02-22| 760.85
#2006-02-23| 767.02
#2006-02-24| 770.54
#2006-02-27| 773.85
#2006-02-28| 769.47
#2006-03-01| 773.67
#2006-03-02| 772.89
#2006-03-03| 769.87
#2006-03-06| 767.62
#2006-03-07| 757.22
#2006-03-08| 753.80
#2006-03-09| 757.71
#2006-03-10| 760.82
#2006-03-13| 767.11
#2006-03-14| 774.35
#2006-03-15| 779.17
#2006-03-16| 780.69
#2006-03-17| 785.03
#2006-03-20| 787.19
#2006-03-21| 780.65
#2006-03-22| 786.02
#2006-03-23| 784.99
#2006-03-24| 789.27
#2006-03-27| 792.41
#2006-03-28| 791.85
#2006-03-29| 797.14
#2006-03-30| 802.86
#2006-03-31| 803.60
#2006-04-03| 805.63
#2006-04-04| 810.00
#2006-04-05| 811.70
#2006-04-06| 815.05
#2006-04-07| 809.65
#2006-04-10| 807.97
#2006-04-11| 801.80
#2006-04-12| 801.17
#2006-04-13| 802.88
#2006-04-14| .
#2006-04-17| 804.66
#2006-04-18| 815.84
#2006-04-19| 822.93
#2006-04-20| 821.00
#2006-04-21| 822.75
#2006-04-24| 819.41
#2006-04-25| 821.80
#2006-04-26| 825.05
#2006-04-27| 825.45
#2006-04-28| 827.43
#2006-05-01| 829.05
#2006-05-02| 834.50
#2006-05-03| 834.55
#2006-05-04| 839.30
#2006-05-05| 846.46
#2006-05-08| 850.76
#2006-05-09| 851.56
#2006-05-10| 848.98
#2006-05-11| 840.03
#2006-05-12| 828.16
#2006-05-15| 814.88
#2006-05-16| 810.97
#2006-05-17| 804.50
#2006-05-18| 792.26
#2006-05-19| 790.60
#2006-05-22| 776.02
#2006-05-23| 778.15
#2006-05-24| 773.10
#2006-05-25| 781.49
#2006-05-26| 788.92
#2006-05-29| .
#2006-05-30| 782.29
#2006-05-31| 783.46
#2006-06-01| 787.55
#2006-06-02| 793.87
#2006-06-05| 782.20
#2006-06-06| 768.28
#2006-06-07| 760.88
#2006-06-08| 744.12
#2006-06-09| 748.71
#2006-06-12| 739.43
#2006-06-13| 720.57
#2006-06-14| 724.20
#2006-06-15| 743.56
#2006-06-16| 745.74
#2006-06-19| 738.88
#2006-06-20| 735.77
#2006-06-21| 741.23
#2006-06-22| 743.45
#2006-06-23| 742.67
#2006-06-26| 746.08
#2006-06-27| 742.73
#2006-06-28| 739.81
#2006-06-29| 755.19
#2006-06-30| 769.98
#2006-07-03| 774.96
#2006-07-04| .
#2006-07-05| 766.83
#2006-07-06| 768.99
#2006-07-07| 765.63
#2006-07-10| 764.25
#2006-07-11| 764.59
#2006-07-12| 754.93
#2006-07-13| 744.41
#2006-07-14| 735.13
#2006-07-17| 726.60
#2006-07-18| 722.24
#2006-07-19| 734.14
#2006-07-20| 734.22
#2006-07-21| 726.83
#2006-07-24| 733.75
#2006-07-25| 739.26
#2006-07-26| 737.96
#2006-07-27| 741.29
#2006-07-28| 750.35
#2006-07-31| 754.74
#2006-08-01| 748.54
#2006-08-02| 756.00
#2006-08-03| 757.20
#2006-08-04| 759.23
#2006-08-07| 752.68
#2006-08-08| 750.91
#2006-08-09| 750.36
#2006-08-10| 750.05
#2006-08-11| 746.83
#2006-08-14| 748.79
#2006-08-15| 758.20
#2006-08-16| 767.60
#2006-08-17| 770.06
#2006-08-18| 770.54
#2006-08-21| 768.43
#2006-08-22| 769.45
#2006-08-23| 765.36
#2006-08-24| 763.87
#2006-08-25| 763.02
#2006-08-28| 764.68
#2006-08-29| 769.99
#2006-08-30| 774.08
#2006-08-31| 776.33
#2006-09-01| 778.90
#2006-09-04| .
#2006-09-05| 786.85
#2006-09-06| 777.52
#2006-09-07| 770.48
#2006-09-08| 770.58
#2006-09-11| 764.23
#2006-09-12| 770.85
#2006-09-13| 774.19
#2006-09-14| 775.29
#2006-09-15| 775.21
#2006-09-18| 777.13
#2006-09-19| 776.26
#2006-09-20| 778.45
#2006-09-21| 777.89
#2006-09-22| 772.71
#2006-09-25| 774.35
#2006-09-26| 775.38
#2006-09-27| 781.74
#2006-09-28| 783.10
#2006-09-29| 781.02
#2006-10-02| 779.80
#2006-10-03| 776.77
#2006-10-04| 780.48
#2006-10-05| 790.13
#2006-10-06| 785.55
#2006-10-09| 787.21
#2006-10-10| 787.25
#2006-10-11| 782.89
#2006-10-12| 791.30
#2006-10-13| 797.09
#2006-10-16| 804.77
#2006-10-17| 801.53
#2006-10-18| 802.71
#2006-10-19| 808.42
#2006-10-20| 807.53
#2006-10-23| 808.04
#2006-10-24| 808.38
#2006-10-25| 812.53
#2006-10-26| 819.54
#2006-10-27| 816.06
#2006-10-30| 815.00
#2006-10-31| 817.20
#2006-11-01| 811.48
#2006-11-02| 809.61
#2006-11-03| 811.30
#2006-11-06| 817.49
#2006-11-07| 822.31
#2006-11-08| 820.70
#2006-11-09| 817.69
#2006-11-10| 822.29
#2006-11-13| 820.48
#2006-11-14| 829.56
#2006-11-15| 833.33
#2006-11-16| 832.90
#2006-11-17| 830.98
#2006-11-20| 826.38
#2006-11-21| 829.18
#2006-11-22| 837.42
#2006-11-23| .
#2006-11-24| 840.24
#2006-11-27| 832.13
#2006-11-28| 831.72
#2006-11-29| 842.15
#2006-11-30| 848.72
#2006-12-01| 849.23
#2006-12-04| 856.48
#2006-12-05| 858.59
#2006-12-06| 860.76
#2006-12-07| 859.85
#2006-12-08| 859.54
#2006-12-11| 858.32
#2006-12-12| 855.32
#2006-12-13| 856.75
#2006-12-14| 861.03
#2006-12-15| 860.92
#2006-12-18| 856.06
#2006-12-19| 853.65
#2006-12-20| 859.71
#2006-12-21| 857.65
#2006-12-22| 856.65
#2006-12-25| .
#2006-12-26| 859.55
#2006-12-27| 866.70
#2006-12-28| 866.74
#2006-12-29| 865.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 867.99
#2007-01-04| 865.52
#2007-01-05| 856.26
#2007-01-08| 857.03
#2007-01-09| 858.40
#2007-01-10| 853.84
#2007-01-11| 858.60
#2007-01-12| 867.03
#2007-01-15| .
#2007-01-16| 871.29
#2007-01-17| 871.91
#2007-01-18| 868.51
#2007-01-19| 872.67
#2007-01-22| 871.80
#2007-01-23| 876.16
#2007-01-24| 880.94
#2007-01-25| 875.42
#2007-01-26| 874.21
#2007-01-29| 876.58
#2007-01-30| 879.98
#2007-01-31| 881.59
#2007-02-01| 890.60
#2007-02-02| 892.36
#2007-02-05| 892.06
#2007-02-06| 896.71
#2007-02-07| 900.23
#2007-02-08| 898.67
#2007-02-09| 896.10
#2007-02-12| 892.70
#2007-02-13| 898.09
#2007-02-14| 905.16
#2007-02-15| 910.25
#2007-02-16| 911.88
#2007-02-19| .
#2007-02-20| 916.48
#2007-02-21| 916.82
#2007-02-22| 920.28
#2007-02-23| 922.16
#2007-02-26| 923.63
#2007-02-27| 900.91
#2007-02-28| 891.26
#2007-03-01| 887.00
#2007-03-02| 879.21
#2007-03-05| 855.03
#2007-03-06| 872.15
#2007-03-07| 874.92
#2007-03-08| 883.53
#2007-03-09| 885.76
#2007-03-12| 892.42
#2007-03-13| 881.48
#2007-03-14| 873.29
#2007-03-15| 882.33
#2007-03-16| 881.48
#2007-03-19| 888.72
#2007-03-20| 895.11
#2007-03-21| 903.84
#2007-03-22| 910.86
#2007-03-23| 912.01
#2007-03-26| 913.50
#2007-03-27| 909.78
#2007-03-28| 907.33
#2007-03-29| 908.60
#2007-03-30| 911.71
#2007-04-02| 912.47
#2007-04-03| 918.59
#2007-04-04| 922.86
#2007-04-05| 926.81
#2007-04-06| .
#2007-04-09| 926.81
#2007-04-10| 932.35
#2007-04-11| 930.25
#2007-04-12| 934.08
#2007-04-13| 936.29
#2007-04-16| 946.15
#2007-04-17| 945.12
#2007-04-18| 946.68
#2007-04-19| 939.86
#2007-04-20| 947.09
#2007-04-23| 947.10
#2007-04-24| 946.63
#2007-04-25| 951.14
#2007-04-26| 951.76
#2007-04-27| 951.13
#2007-04-30| 945.16
#2007-05-01| 943.78
#2007-05-02| 951.62
#2007-05-03| 952.10
#2007-05-04| 957.15
#2007-05-07| 961.42
#2007-05-08| 957.12
#2007-05-09| 960.74
#2007-05-10| 952.49
#2007-05-11| 955.89
#2007-05-14| 954.46
#2007-05-15| 950.14
#2007-05-16| 951.78
#2007-05-17| 949.73
#2007-05-18| 952.70
#2007-05-21| 958.91
#2007-05-22| 964.95
#2007-05-23| 966.93
#2007-05-24| 956.84
#2007-05-25| 958.59
#2007-05-28| .
#2007-05-29| 966.58
#2007-05-30| 965.95
#2007-05-31| 975.03
#2007-06-01| 980.86
#2007-06-04| 984.74
#2007-06-05| 982.61
#2007-06-06| 975.41
#2007-06-07| 963.80
#2007-06-08| 962.28
#2007-06-11| 964.14
#2007-06-12| 956.88
#2007-06-13| 959.79
#2007-06-14| 967.04
#2007-06-15| 976.33
#2007-06-18| 978.39
#2007-06-19| 979.68
#2007-06-20| 976.24
#2007-06-21| 975.93
#2007-06-22| 973.26
#2007-06-25| 967.32
#2007-06-26| 965.73
#2007-06-27| 967.52
#2007-06-28| 974.20
#2007-06-29| 975.94
#2007-07-02| 987.12
#2007-07-03| 991.72
#2007-07-04| .
#2007-07-05| 994.79
#2007-07-06| 998.16
#2007-07-09|1002.88
#2007-07-10| 997.58
#2007-07-11| 997.33
#2007-07-12|1006.49
#2007-07-13|1010.41
#2007-07-16|1007.49
#2007-07-17|1007.76
#2007-07-18|1004.57
#2007-07-19|1010.86
#2007-07-20|1006.35
#2007-07-23|1005.64
#2007-07-24| 994.83
#2007-07-25| 989.60
#2007-07-26| 971.59
#2007-07-27| 954.39
#2007-07-30| 959.09
#2007-07-31| 962.70
#2007-08-01| 951.01
#2007-08-02| 953.73
#2007-08-03| 942.60
#2007-08-06| 939.64
#2007-08-07| 941.36
#2007-08-08| 956.78
#2007-08-09| 947.47
#2007-08-10| 934.13
#2007-08-13| 932.31
#2007-08-14| 921.04
#2007-08-15| 903.24
#2007-08-16| 889.17
#2007-08-17| 891.05
#2007-08-20| 902.97
#2007-08-21| 905.15
#2007-08-22| 916.33
#2007-08-23| 920.85
#2007-08-24| 928.18
#2007-08-27| 929.28
#2007-08-28| 916.88
#2007-08-29| 922.47
#2007-08-30| 924.87
#2007-08-31| 938.67
#2007-09-03| .
#2007-09-04| 945.48
#2007-09-05| 937.50
#2007-09-06| 940.30
#2007-09-07| 933.77
#2007-09-10| 924.58
#2007-09-11| 934.19
#2007-09-12| 933.73
#2007-09-13| 933.24
#2007-09-14| 934.21
#2007-09-17| 926.41
#2007-09-18| 937.00
#2007-09-19| 953.80
#2007-09-20| 954.48
#2007-09-21| 955.85
#2007-09-24| 955.17
#2007-09-25| 953.29
#2007-09-26| 958.87
#2007-09-27| 968.47
#2007-09-28| 970.08
#2007-10-01| 980.64
#2007-10-02| 986.45
#2007-10-03| 984.91
#2007-10-04| 986.07
#2007-10-05| 997.45
#2007-10-08| 992.87
#2007-10-09| 998.83
#2007-10-10|1001.53
#2007-10-11|1002.41
#2007-10-12|1000.96
#2007-10-15| 997.40
#2007-10-16| 987.30
#2007-10-17| 989.22
#2007-10-18| 992.61
#2007-10-19| 977.67
#2007-10-22| 970.23
#2007-10-23| 982.75
#2007-10-24| 978.40
#2007-10-25| 980.75
#2007-10-26| 992.79
#2007-10-29| 999.04
#2007-10-30| 996.19
#2007-10-31|1008.19
#2007-11-01| 991.72
#2007-11-02| 987.80
#2007-11-05| 978.34
#2007-11-06| 987.18
#2007-11-07| 974.68
#2007-11-08| 968.00
#2007-11-09| 959.26
#2007-11-12| 943.44
#2007-11-13| 953.12
#2007-11-14| 958.99
#2007-11-15| 947.32
#2007-11-16| 940.78
#2007-11-19| 923.85
#2007-11-20| 923.47
#2007-11-21| 907.66
#2007-11-22| .
#2007-11-23| 915.79
#2007-11-26| 911.41
#2007-11-27| 911.28
#2007-11-28| 924.61
#2007-11-29| 929.69
#2007-11-30| 935.12
#2007-12-03| 933.11
#2007-12-04| 926.49
#2007-12-05| 933.28
#2007-12-06| 943.78
#2007-12-07| 947.12
#2007-12-10| 949.66
#2007-12-11| 940.17
#2007-12-12| 940.69
#2007-12-13| 928.87
#2007-12-14| 915.06
#2007-12-17| 892.26
#2007-12-18| 897.05
#2007-12-19| 897.04
#2007-12-20| 899.47
#2007-12-21| 911.78
#2007-12-24| 918.90
#2007-12-25| .
#2007-12-26| 926.23
#2007-12-27| 919.51
#2007-12-28| 922.02
#2007-12-31| 923.34
#2008-01-01| .
#2008-01-02| 921.33
#2008-01-03| 915.37
#2008-01-04| 897.24
#2008-01-07| 888.43
#2008-01-08| 879.59
#2008-01-09| 876.55
#2008-01-10| 874.88
#2008-01-11| 864.46
#2008-01-14| 871.30
#2008-01-15| 853.85
#2008-01-16| 838.51
#2008-01-17| 833.57
#2008-01-18| 827.16
#2008-01-21| .
#2008-01-22| 789.92
#2008-01-23| 802.72
#2008-01-24| 816.62
#2008-01-25| 827.23
#2008-01-28| 827.07
#2008-01-29| 836.03
#2008-01-30| 829.68
#2008-01-31| 841.96
#2008-02-01| 856.44
#2008-02-04| 860.72
#2008-02-05| 841.89
#2008-02-06| 831.10
#2008-02-07| 830.42
#2008-02-08| 827.95
#2008-02-11| 825.74
#2008-02-12| 832.19
#2008-02-13| 838.54
#2008-02-14| 841.97
#2008-02-15| 840.10
#2008-02-18| .
#2008-02-19| 848.36
#2008-02-20| 842.75
#2008-02-21| 846.16
#2008-02-22| 845.19
#2008-02-25| 857.42
#2008-02-26| 863.38
#2008-02-27| 872.10
#2008-02-28| 868.00
#2008-02-29| 856.36
#2008-03-03| 845.26
#2008-03-04| 841.14
#2008-03-05| 842.72
#2008-03-06| 837.92
#2008-03-07| 826.98
#2008-03-10| 810.37
#2008-03-11| 824.84
#2008-03-12| 830.10
#2008-03-13| 830.15
#2008-03-14| 819.13
#2008-03-17| 801.83
#2008-03-18| 817.06
#2008-03-19| 807.70
#2008-03-20| 808.43
#2008-03-21| .
#2008-03-24| 820.84
#2008-03-25| 837.28
#2008-03-26| 841.64
#2008-03-27| 840.67
#2008-03-28| 839.11
#2008-03-31| 840.96
#2008-04-01| 849.67
#2008-04-02| 857.98
#2008-04-03| 860.03
#2008-04-04| 861.92
#2008-04-07| 865.66
#2008-04-08| 859.81
#2008-04-09| 851.85
#2008-04-10| 854.13
#2008-04-11| 848.05
#2008-04-14| 841.34
#2008-04-15| 845.17
#2008-04-16| 863.09
#2008-04-17| 861.68
#2008-04-18| 865.61
#2008-04-21| 869.55
#2008-04-22| 863.16
#2008-04-23| 863.24
#2008-04-24| 863.30
#2008-04-25| 869.18
#2008-04-28| 874.25
#2008-04-29| 869.96
#2008-04-30| 871.19
#2008-05-01| 874.86
#2008-05-02| 879.96
#2008-05-05| 881.83
#2008-05-06| 886.77
#2008-05-07| 880.75
#2008-05-08| 883.48
#2008-05-09| 879.30
#2008-05-12| 886.41
#2008-05-13| 887.78
#2008-05-14| 888.98
#2008-05-15| 897.41
#2008-05-16| 901.64
#2008-05-19| 902.98
#2008-05-20| 899.49
#2008-05-21| 895.07
#2008-05-22| 896.13
#2008-05-23| 890.37
#2008-05-26| .
#2008-05-27| 886.64
#2008-05-28| 885.50
#2008-05-29| 890.85
#2008-05-30| 894.86
#2008-06-02| 891.27
#2008-06-03| 886.49
#2008-06-04| 887.62
#2008-06-05| 895.86
#2008-06-06| 887.22
#2008-06-09| 876.21
#2008-06-10| 862.67
#2008-06-11| 853.83
#2008-06-12| 847.58
#2008-06-13| 852.98
#2008-06-16| 860.73
#2008-06-17| 861.96
#2008-06-18| 857.08
#2008-06-19| 853.64
#2008-06-20| 845.05
#2008-06-23| 834.26
#2008-06-24| 827.63
#2008-06-25| 833.35
#2008-06-26| 824.05
#2008-06-27| 817.67
#2008-06-30| 812.16
#2008-07-01| 805.89
#2008-07-02| 792.15
#2008-07-03| 782.26
#2008-07-04| .
#2008-07-07| 778.20
#2008-07-08| 779.06
#2008-07-09| 776.17
#2008-07-10| 777.43
#2008-07-11| 778.11
#2008-07-14| 772.53
#2008-07-15| 765.49
#2008-07-16| 772.27
#2008-07-17| 783.92
#2008-07-18| 781.10
#2008-07-21| 788.31
#2008-07-22| 797.03
#2008-07-23| 802.97
#2008-07-24| 794.38
#2008-07-25| 792.31
#2008-07-28| 786.15
#2008-07-29| 788.04
#2008-07-30| 797.36
#2008-07-31| 795.84
#2008-08-01| 791.98
#2008-08-04| 781.46
#2008-08-05| 785.92
#2008-08-06| 792.99
#2008-08-07| 784.22
#2008-08-08| 788.03
#2008-08-11| 797.36
#2008-08-12| 789.88
#2008-08-13| 785.87
#2008-08-14| 789.09
#2008-08-15| 786.79
#2008-08-18| 781.66
#2008-08-19| 769.34
#2008-08-20| 772.31
#2008-08-21| 772.58
#2008-08-22| 776.09
#2008-08-25| 770.15
#2008-08-26| 767.74
#2008-08-27| 773.24
#2008-08-28| 781.42
#2008-08-29| 784.72
#2008-09-01| .
#2008-09-02| 773.17
#2008-09-03| 770.78
#2008-09-04| 753.64
#2008-09-05| 746.06
#2008-09-08| 759.29
#2008-09-09| 739.55
#2008-09-10| 739.59
#2008-09-11| 732.06
#2008-09-12| 740.71
#2008-09-15| 719.72
#2008-09-16| 714.69
#2008-09-17| 697.05
#2008-09-18| 713.39
#2008-09-19| 742.54
#2008-09-22| 732.21
#2008-09-23| 723.69
#2008-09-24| 717.62
#2008-09-25| 719.87
#2008-09-26| 712.12
#2008-09-29| 676.44
#2008-09-30| 676.98
#2008-10-01| 674.84
#2008-10-02| 650.71
#2008-10-03| 638.90
#2008-10-06| 600.57
#2008-10-07| 578.60
#2008-10-08| 552.28
#2008-10-09| 533.57
#2008-10-10| 519.00
#2008-10-13| 551.22
#2008-10-14| 565.77
#2008-10-15| 533.39
#2008-10-16| 524.08
#2008-10-17| 524.85
#2008-10-20| 538.24
#2008-10-21| 533.20
#2008-10-22| 505.38
#2008-10-23| 493.67
#2008-10-24| 471.59
#2008-10-27| 445.90
#2008-10-28| 464.20
#2008-10-29| 481.56
#2008-10-30| 505.13
#2008-10-31| 515.28
#2008-11-03| 522.86
#2008-11-04| 540.41
#2008-11-05| 533.69
#2008-11-06| 509.29
#2008-11-07| 510.44
#2008-11-10| 511.11
#2008-11-11| 495.03
#2008-11-12| 476.98
#2008-11-13| 484.33
#2008-11-14| 472.75
#2008-11-17| 465.98
#2008-11-18| 459.25
#2008-11-19| 440.19
#2008-11-20| 417.10
#2008-11-21| 426.83
#2008-11-24| 445.70
#2008-11-25| 454.08
#2008-11-26| 464.03
#2008-11-27| .
#2008-11-28| 473.05
#2008-12-01| 445.74
#2008-12-02| 450.15
#2008-12-03| 456.37
#2008-12-04| 450.35
#2008-12-05| 454.57
#2008-12-08| 474.39
#2008-12-09| 470.76
#2008-12-10| 481.30
#2008-12-11| 477.24
#2008-12-12| 477.20
#2008-12-15| 480.56
#2008-12-16| 492.36
#2008-12-17| 501.99
#2008-12-18| 500.02
#2008-12-19| 496.21
#2008-12-22| 489.09
#2008-12-23| 485.27
#2008-12-24| 485.18
#2008-12-25| .
#2008-12-26| 489.88
#2008-12-29| 491.52
#2008-12-30| 501.30
#2008-12-31| 507.28
#2009-01-01| .
#2009-01-02| 516.92
#2009-01-05| 518.34
#2009-01-06| 524.25
#2009-01-07| 519.97
#2009-01-08| 518.08
#2009-01-09| 508.99
#2009-01-12| 499.14
#2009-01-13| 492.24
#2009-01-14| 481.26
#2009-01-15| 477.97
#2009-01-16| 485.37
#2009-01-19| .
#2009-01-20| 462.57
#2009-01-21| 471.39
#2009-01-22| 466.49
#2009-01-23| 461.90
#2009-01-26| 468.33
#2009-01-27| 475.56
#2009-01-28| 486.55
#2009-01-29| 476.47
#2009-01-30| 469.33
#2009-02-02| 465.85
#2009-02-03| 469.77
#2009-02-04| 472.22
#2009-02-05| 473.49
#2009-02-06| 482.65
#2009-02-09| 484.01
#2009-02-10| 472.82
#2009-02-11| 471.70
#2009-02-12| 468.38
#2009-02-13| 470.89
#2009-02-16| .
#2009-02-17| 452.40
#2009-02-18| 446.62
#2009-02-19| 444.42
#2009-02-20| 435.09
#2009-02-23| 427.54
#2009-02-24| 429.69
#2009-02-25| 426.75
#2009-02-26| 425.00
#2009-02-27| 423.06
#2009-03-02| 405.24
#2009-03-03| 399.38
#2009-03-04| 408.48
#2009-03-05| 399.43
#2009-03-06| 396.96
#2009-03-09| 389.68
#2009-03-10| 404.25
#2009-03-11| 408.03
#2009-03-12| 416.35
#2009-03-13| 422.63
#2009-03-16| 426.56
#2009-03-17| 433.99
#2009-03-18| 441.65
#2009-03-19| 451.99
#2009-03-20| 443.25
#2009-03-23| 463.06
#2009-03-24| 459.74
#2009-03-25| 465.79
#2009-03-26| 476.37
#2009-03-27| 468.91
#2009-03-30| 453.67
#2009-03-31| 457.91
#2009-04-01| 466.02
#2009-04-02| 489.29
#2009-04-03| 494.95
#2009-04-06| 492.32
#2009-04-07| 482.94
#2009-04-08| 484.82
#2009-04-09| 506.37
#2009-04-10| .
#2009-04-13| 511.73
#2009-04-14| 510.94
#2009-04-15| 514.71
#2009-04-16| 522.84
#2009-04-17| 527.51
#2009-04-20| 508.37
#2009-04-21| 515.07
#2009-04-22| 519.37
#2009-04-23| 523.04
#2009-04-24| 535.17
#2009-04-27| 527.62
#2009-04-28| 521.68
#2009-04-29| 537.61
#2009-04-30| 543.99
#2009-05-01| 544.98
#2009-05-04| 564.35
#2009-05-05| 567.71
#2009-05-06| 573.67
#2009-05-07| 572.92
#2009-05-08| 587.39
#2009-05-11| 581.60
#2009-05-12| 577.90
#2009-05-13| 560.39
#2009-05-14| 562.23
#2009-05-15| 565.35
#2009-05-18| 577.21
#2009-05-19| 586.19
#2009-05-20| 592.94
#2009-05-21| 585.85
#2009-05-22| 587.46
#2009-05-25| .
#2009-05-26| 597.46
#2009-05-27| 596.86
#2009-05-28| 597.17
#2009-05-29| 608.95
#2009-06-01| 627.30
#2009-06-02| 633.12
#2009-06-03| 626.47
#2009-06-04| 629.53
#2009-06-05| 627.62
#2009-06-08| 618.95
#2009-06-09| 624.06
#2009-06-10| 628.03
#2009-06-11| 633.81
#2009-06-12| 632.32
#2009-06-15| 617.19
#2009-06-16| 609.77
#2009-06-17| 604.98
#2009-06-18| 604.30
#2009-06-19| 608.01
#2009-06-22| 593.04
#2009-06-23| 588.67
#2009-06-24| 599.05
#2009-06-25| 606.13
#2009-06-26| 615.78
#2009-06-29| 616.23
#2009-06-30| 614.03
#2009-07-01| 621.94
#2009-07-02| 609.87
#2009-07-03| .
#2009-07-06| 602.14
#2009-07-07| 597.24
#2009-07-08| 588.09
#2009-07-09| 591.10
#2009-07-10| 589.85
#2009-07-13| 590.72
#2009-07-14| 600.69
#2009-07-15| 618.09
#2009-07-16| 623.60
#2009-07-17| 624.55
#2009-07-20| 634.97
#2009-07-21| 640.11
#2009-07-22| 642.39
#2009-07-23| 654.60
#2009-07-24| 658.44
#2009-07-27| 663.00
#2009-07-28| 662.69
#2009-07-29| 657.68
#2009-07-30| 666.48
#2009-07-31| 673.10
#2009-08-03| 688.45
#2009-08-04| 691.14
#2009-08-05| 689.27
#2009-08-06| 686.66
#2009-08-07| 689.74
#2009-08-10| 690.33
#2009-08-11| 684.99
#2009-08-12| 689.73
#2009-08-13| 701.16
#2009-08-14| 697.39
#2009-08-17| 674.64
#2009-08-18| 681.95
#2009-08-19| 684.12
#2009-08-20| 693.54
#2009-08-21| 702.80
#2009-08-24| 710.42
#2009-08-25| 712.63
#2009-08-26| 711.17
#2009-08-27| 709.64
#2009-08-28| 715.99
#2009-08-31| 708.80
#2009-09-01| 698.13
#2009-09-02| 690.58
#2009-09-03| 698.22
#2009-09-04| 705.68
#2009-09-07| .
#2009-09-08| 723.21
#2009-09-09| 730.57
#2009-09-10| 738.06
#2009-09-11| 742.27
#2009-09-14| 740.67
#2009-09-15| 746.16
#2009-09-16| 759.72
#2009-09-17| 761.93
#2009-09-18| 760.32
#2009-09-21| 753.94
#2009-09-22| 763.99
#2009-09-23| 759.31
#2009-09-24| 748.88
#2009-09-25| 746.02
#2009-09-28| 751.87
#2009-09-29| 751.86
#2009-09-30| 754.26
#2009-10-01| 739.62
#2009-10-02| 729.97
#2009-10-05| 736.05
#2009-10-06| 750.82
#2009-10-07| 754.40
#2009-10-08| 763.33
#2009-10-09| 767.16
#2009-10-12| 769.77
#2009-10-13| 769.60
#2009-10-14| 781.28
#2009-10-15| 781.74
#2009-10-16| 775.61
#2009-10-19| 783.44
#2009-10-20| 779.58
#2009-10-21| 775.81
#2009-10-22| 775.14
#2009-10-23| 769.32
#2009-10-26| 761.52
#2009-10-27| 750.78
#2009-10-28| 731.33
#2009-10-29| 738.96
#2009-10-30| 731.53
#2009-11-02| 728.88
#2009-11-03| 728.79
#2009-11-04| 734.19
#2009-11-05| 742.89
#2009-11-06| 744.87
#2009-11-09| 757.69
#2009-11-10| 754.87
#2009-11-11| 759.53
#2009-11-12| 750.55
#2009-11-13| 755.83
#2009-11-16| 768.51
#2009-11-17| 762.92
#2009-11-18| 763.82
#2009-11-19| 750.87
#2009-11-20| 748.87
#2009-11-23| 759.05
#2009-11-24| 754.56
#2009-11-25| 758.27
#2009-11-26| .
#2009-11-27| 740.92
#2009-11-30| 746.72
#2009-12-01| 761.78
#2009-12-02| 766.41
#2009-12-03| 765.94
#2009-12-04| 767.16
#2009-12-07| 767.83
#2009-12-08| 762.09
#2009-12-09| 759.81
#2009-12-10| 758.17
#2009-12-11| 760.77
#2009-12-14| 768.29
#2009-12-15| 764.61
#2009-12-16| 769.30
#2009-12-17| 759.73
#2009-12-18| 760.40
#2009-12-21| 765.28
#2009-12-22| 768.15
#2009-12-23| 775.14
#2009-12-24| 778.88
#2009-12-25| .
#2009-12-28| 781.90
#2009-12-29| 783.97
#2009-12-30| 781.83
#2009-12-31| 780.76
#2010-01-01| .
#2010-01-04| 797.68
#2010-01-05| 801.88
#2010-01-06| 804.06
#2010-01-07| 805.32
#2010-01-08| 810.14
#2010-01-11| 817.27
#2010-01-12| 811.63
#2010-01-13| 813.56
#2010-01-14| 819.21
#2010-01-15| 815.03
#2010-01-18| .
#2010-01-19| 818.86
#2010-01-20| 808.51
#2010-01-21| 798.37
#2010-01-22| 787.99
#2010-01-25| 786.75
#2010-01-26| 777.46
#2010-01-27| 774.36
#2010-01-28| 771.36
#2010-01-29| 764.48
#2010-02-01| 767.77
#2010-02-02| 776.71
#2010-02-03| 776.36
#2010-02-04| 758.04
#2010-02-05| 748.23
#2010-02-08| 743.07
#2010-02-09| 748.92
#2010-02-10| 750.91
#2010-02-11| 758.34
#2010-02-12| 761.80
#2010-02-15| .
#2010-02-16| 769.96
#2010-02-17| 776.44
#2010-02-18| 778.51
#2010-02-19| 773.78
#2010-02-22| 780.01
#2010-02-23| 775.50
#2010-02-24| 776.53
#2010-02-25| 772.64
#2010-02-26| 777.49
#2010-03-01| 785.66
#2010-03-02| 793.68
#2010-03-03| 799.42
#2010-03-04| 798.65
#2010-03-05| 808.79
#2010-03-08| 813.56
#2010-03-09| 814.37
#2010-03-10| 819.05
#2010-03-11| 821.05
#2010-03-12| 824.33
#2010-03-15| 821.08
#2010-03-16| 827.42
#2010-03-17| 835.40
#2010-03-18| 831.77
#2010-03-19| 827.27
#2010-03-22| 830.49
#2010-03-23| 835.60
#2010-03-24| 828.22
#2010-03-25| 826.38
#2010-03-26| 828.92
#2010-03-29| 834.90
#2010-03-30| 837.46
#2010-03-31| 835.66
#2010-04-01| 843.27
#2010-04-02| .
#2010-04-05| 851.57
#2010-04-06| 855.32
#2010-04-07| 856.61
#2010-04-08| 855.29
#2010-04-09| 861.93
#2010-04-12| 866.77
#2010-04-13| 863.61
#2010-04-14| 875.46
#2010-04-15| 878.93
#2010-04-16| 869.83
#2010-04-19| 858.98
#2010-04-20| 868.47
#2010-04-21| 874.55
#2010-04-22| 874.94
#2010-04-23| 880.40
#2010-04-26| 884.68
#2010-04-27| 871.61
#2010-04-28| 860.96
#2010-04-29| 871.16
#2010-04-30| 865.36
#2010-05-03| 868.34
#2010-05-04| 847.94
#2010-05-05| 833.90
#2010-05-06| 812.41
#2010-05-07| 790.39
#2010-05-10| 824.40
#2010-05-11| 823.04
#2010-05-12| 836.07
#2010-05-13| 836.89
#2010-05-14| 822.63
#2010-05-17| 810.00
#2010-05-18| 804.35
#2010-05-19| 789.66
#2010-05-20| 764.33
#2010-05-21| 766.83
#2010-05-24| 762.66
#2010-05-25| 745.54
#2010-05-26| 754.55
#2010-05-27| 777.49
#2010-05-28| 778.73
#2010-05-31| .
#2010-06-01| 769.09
#2010-06-02| 773.38
#2010-06-03| 784.92
#2010-06-04| 765.88
#2010-06-07| 747.47
#2010-06-08| 747.05
#2010-06-09| 750.22
#2010-06-10| 766.05
#2010-06-11| 773.75
#2010-06-14| 784.55
#2010-06-15| 794.60
#2010-06-16| 795.69
#2010-06-17| 796.70
#2010-06-18| 800.39
#2010-06-21| 803.80
#2010-06-22| 795.06
#2010-06-23| 789.49
#2010-06-24| 783.88
#2010-06-25| 786.09
#2010-06-28| 786.17
#2010-06-29| 763.42
#2010-06-30| 758.61
#2010-07-01| 753.76
#2010-07-02| 753.60
#2010-07-05| .
#2010-07-06| 758.87
#2010-07-07| 768.03
#2010-07-08| 777.53
#2010-07-09| 784.36
#2010-07-12| 780.61
#2010-07-13| 793.00
#2010-07-14| 795.67
#2010-07-15| 793.42
#2010-07-16| 779.66
#2010-07-19| 777.50
#2010-07-20| 781.56
#2010-07-21| 779.28
#2010-07-22| 793.14
#2010-07-23| 802.73
#2010-07-26| 814.32
#2010-07-27| 813.29
#2010-07-28| 810.94
#2010-07-29| 813.04
#2010-07-30| 811.54
#2010-08-02| 825.14
#2010-08-03| 825.46
#2010-08-04| 825.87
#2010-08-05| 825.33
#2010-08-06| 826.35
#2010-08-09| 831.14
#2010-08-10| 817.88
#2010-08-11| 795.45
#2010-08-12| 789.11
#2010-08-13| 788.41
#2010-08-16| 793.06
#2010-08-17| 801.96
#2010-08-18| 804.17
#2010-08-19| 797.63
#2010-08-20| 789.27
#2010-08-23| 786.73
#2010-08-24| 779.47
#2010-08-25| 776.95
#2010-08-26| 779.46
#2010-08-27| 788.76
#2010-08-30| 785.76
#2010-08-31| 782.11
#2010-09-01| 800.60
#2010-09-02| 807.93
#2010-09-03| 817.54
#2010-09-06| .
#2010-09-07| 814.35
#2010-09-08| 816.51
#2010-09-09| 820.77
#2010-09-10| 822.71
#2010-09-13| 836.99
#2010-09-14| 839.01
#2010-09-15| 838.92
#2010-09-16| 835.90
#2010-09-17| 840.01
#2010-09-20| 851.54
#2010-09-21| 850.84
#2010-09-22| 851.16
#2010-09-23| 846.39
#2010-09-24| 859.62
#2010-09-27| 862.63
#2010-09-28| 866.87
#2010-09-29| 871.90
#2010-09-30| 870.38
#2010-10-01| 875.59
#2010-10-04| 869.03
#2010-10-05| 883.58
#2010-10-06| 888.64
#2010-10-07| 890.03
#2010-10-08| 893.55
#2010-10-11| 895.49
#2010-10-12| 891.52
#2010-10-13| 904.53
#2010-10-14| 909.24
#2010-10-15| 904.60
#2010-10-18| 906.70
#2010-10-19| 893.33
#2010-10-20| 900.94
#2010-10-21| 900.99
#2010-10-22| 902.37
#2010-10-25| 910.57
#2010-10-26| 907.00
#2010-10-27| 899.32
#2010-10-28| 901.65
#2010-10-29| 904.58
#2010-11-01| 904.50
#2010-11-02| 912.29
#2010-11-03| 912.45
#2010-11-04| 932.75
#2010-11-05| 935.87
#2010-11-08| 936.48
#2010-11-09| 934.13
#2010-11-10| 930.18
#2010-11-11| 928.76
#2010-11-12| 916.40
#2010-11-15| 914.43
#2010-11-16| 898.36
#2010-11-17| 899.20
#2010-11-18| 913.02
#2010-11-19| 915.36
#2010-11-22| 918.34
#2010-11-23| 906.62
#2010-11-24| 913.82
#2010-11-25| .
#2010-11-26| 907.32
#2010-11-29| 904.38
#2010-11-30| 901.35
#2010-12-01| 915.26
#2010-12-02| 929.42
#2010-12-03| 938.81
#2010-12-06| 943.43
#2010-12-07| 947.83
#2010-12-08| 943.28
#2010-12-09| 945.41
#2010-12-10| 950.04
#2010-12-13| 956.10
#2010-12-14| 958.86
#2010-12-15| 954.81
#2010-12-16| 954.29
#2010-12-17| 956.47
#2010-12-20| 956.81
#2010-12-21| 965.70
#2010-12-22| 967.09
#2010-12-23| 968.06
#2010-12-24| .
#2010-12-27| 969.23
#2010-12-28| 970.57
#2010-12-29| 976.67
#2010-12-30| 979.35
#2010-12-31| 982.90
#2011-01-03| 990.46
#2011-01-04| 987.23
#2011-01-05| 985.11
#2011-01-06| 983.86
#2011-01-07| 980.67
#2011-01-10| 978.48
#2011-01-11| 983.88
#2011-01-12| 994.07
#2011-01-13| 998.67
#2011-01-14| 999.63
#2011-01-17| .
#2011-01-18|1002.25
#2011-01-19| 996.43
#2011-01-20| 980.60
#2011-01-21| 979.48
#2011-01-24| 984.19
#2011-01-25| 983.88
#2011-01-26| 992.88
#2011-01-27| 993.69
#2011-01-28| 980.71
#2011-01-31| 981.86
#2011-02-01| 997.48
#2011-02-02|1000.16
#2011-02-03| 999.01
#2011-02-04|1000.43
#2011-02-07|1007.51
#2011-02-08|1012.53
#2011-02-09|1005.98
#2011-02-10|1000.44
#2011-02-11|1002.51
#2011-02-14|1008.93
#2011-02-15|1007.23
#2011-02-16|1012.39
#2011-02-17|1018.45
#2011-02-18|1021.38
#2011-02-21| .
#2011-02-22|1000.25
#2011-02-23| 990.46
#2011-02-24| 986.14
#2011-02-25|1000.89
#2011-02-28|1007.17
#2011-03-01|1004.60
#2011-03-02|1002.65
#2011-03-03|1013.02
#2011-03-04|1015.20
#2011-03-07|1007.59
#2011-03-08|1009.06
#2011-03-09|1008.67
#2011-03-10| 987.50
#2011-03-11| 985.45
#2011-03-14| 969.78
#2011-03-15| 940.24
#2011-03-16| 945.74
#2011-03-17| 954.55
#2011-03-18| 967.04
#2011-03-21| 983.26
#2011-03-22| 990.76
#2011-03-23| 990.54
#2011-03-24| 997.87
#2011-03-25|1001.42
#2011-03-28| 998.83
#2011-03-29|1001.31
#2011-03-30|1012.86
#2011-03-31|1017.22
#2011-04-01|1018.62
#2011-04-04|1023.75
#2011-04-05|1023.02
#2011-04-06|1026.40
#2011-04-07|1023.83
#2011-04-08|1027.01
#2011-04-11|1023.79
#2011-04-12|1010.20
#2011-04-13|1014.66
#2011-04-14|1018.87
#2011-04-15|1020.91
#2011-04-18|1008.00
#2011-04-19|1009.69
#2011-04-20|1026.94
#2011-04-21|1035.74
#2011-04-22| .
#2011-04-25|1033.65
#2011-04-26|1037.60
#2011-04-27|1038.80
#2011-04-28|1049.09
#2011-04-29|1051.79
#2011-05-02|1050.11
#2011-05-03|1039.53
#2011-05-04|1031.61
#2011-05-05|1023.62
#2011-05-06|1025.02
#2011-05-09|1025.31
#2011-05-10|1035.13
#2011-05-11|1029.03
#2011-05-12|1023.70
#2011-05-13|1017.24
#2011-05-16|1006.64
#2011-05-17| 999.53
#2011-05-18|1010.26
#2011-05-19|1010.73
#2011-05-20|1007.77
#2011-05-23| 989.86
#2011-05-24| 990.23
#2011-05-25| 991.93
#2011-05-26|1001.51
#2011-05-27|1010.94
#2011-05-30| .
#2011-05-31|1026.01
#2011-06-01|1016.74
#2011-06-02|1010.15
#2011-06-03|1004.91
#2011-06-06| 997.39
#2011-06-07| 999.84
#2011-06-08| 989.41
#2011-06-09| 990.62
#2011-06-10| 979.78
#2011-06-13| 976.27
#2011-06-14| 988.95
#2011-06-15| 977.75
#2011-06-16| 966.26
#2011-06-17| 968.08
#2011-06-20| 965.34
#2011-06-21| 980.26
#2011-06-22| 982.63
#2011-06-23| 972.33
#2011-06-24| 972.97
#2011-06-27| 972.20
#2011-06-28| 981.94
#2011-06-29| 992.69
#2011-06-30|1004.90
#2011-07-01|1012.77
#2011-07-04| .
#2011-07-05|1018.83
#2011-07-06|1019.02
#2011-07-07|1028.00
#2011-07-08|1024.62
#2011-07-11|1005.59
#2011-07-12| 998.44
#2011-07-13|1011.26
#2011-07-14|1003.49
#2011-07-15|1005.57
#2011-07-18| 994.30
#2011-07-19|1006.81
#2011-07-20|1011.03
#2011-07-21|1020.23
#2011-07-22|1026.20
#2011-07-25|1018.51
#2011-07-26|1020.41
#2011-07-27|1005.79
#2011-07-28|1000.60
#2011-07-29| 997.65
#2011-08-01| 997.25
#2011-08-02| 976.83
#2011-08-03| 967.82
#2011-08-04| 927.59
#2011-08-05| 903.25
#2011-08-08| 852.09
#2011-08-09| 868.83
#2011-08-10| 861.38
#2011-08-11| 880.03
#2011-08-12| 887.10
#2011-08-15| 907.73
#2011-08-16| 901.17
#2011-08-17| 904.16
#2011-08-18| 870.01
#2011-08-19| 856.27
#2011-08-22| 850.75
#2011-08-23| 869.96
#2011-08-24| 872.67
#2011-08-25| 863.70
#2011-08-26| 871.53
#2011-08-29| 896.12
#2011-08-30| 903.35
#2011-08-31| 911.79
#2011-09-01| 902.92
#2011-09-02| 887.13
#2011-09-05| .
#2011-09-06| 862.32
#2011-09-07| 883.48
#2011-09-08| 880.31
#2011-09-09| 861.75
#2011-09-12| 850.28
#2011-09-13| 857.89
#2011-09-14| 858.27
#2011-09-15| 871.28
#2011-09-16| 880.10
#2011-09-19| 864.39
#2011-09-20| 859.06
#2011-09-21| 845.03
#2011-09-22| 811.23
#2011-09-23| 809.01
#2011-09-26| 802.79
#2011-09-27| 827.58
#2011-09-28| 817.95
#2011-09-29| 823.41
#2011-09-30| 809.56
#2011-10-03| 780.27
#2011-10-04| 783.04
#2011-10-05| 791.84
#2011-10-06| 813.09
#2011-10-07| 813.73
#2011-10-10| 833.18
#2011-10-11| 841.09
#2011-10-12| 856.17
#2011-10-13| 856.81
#2011-10-14| 865.28
#2011-10-17| 857.42
#2011-10-18| 858.63
#2011-10-19| 856.18
#2011-10-20| 846.42
#2011-10-21| 863.08
#2011-10-24| 884.73
#2011-10-25| 873.79
#2011-10-26| 879.62
#2011-10-27| 917.71
#2011-10-28| 920.74
#2011-10-31| 897.31
#2011-11-01| 865.93
#2011-11-02| 877.06
#2011-11-03| 887.12
#2011-11-04| 889.99
#2011-11-07| 888.48
#2011-11-08| 893.50
#2011-11-09| 870.42
#2011-11-10| 863.22
#2011-11-11| 880.87
#2011-11-14| 875.83
#2011-11-15| 873.19
#2011-11-16| 863.41
#2011-11-17| 854.87
#2011-11-18| 850.48
#2011-11-21| 829.33
#2011-11-22| 824.96
#2011-11-23| 804.91
#2011-11-24| .
#2011-11-25| 796.63
#2011-11-28| 821.67
#2011-11-29| 827.56
#2011-11-30| 857.02
#2011-12-01| 858.03
#2011-12-02| 862.77
#2011-12-05| 872.90
#2011-12-06| 865.41
#2011-12-07| 868.90
#2011-12-08| 851.43
#2011-12-09| 858.59
#2011-12-12| 847.35
#2011-12-13| 836.44
#2011-12-14| 821.92
#2011-12-15| 823.21
#2011-12-16| 828.39
#2011-12-19| 815.45
#2011-12-20| 836.65
#2011-12-21| 840.83
#2011-12-22| 844.14
#2011-12-23| 848.70
#2011-12-26| .
#2011-12-27| 850.19
#2011-12-28| 838.72
#2011-12-29| 844.36
#2011-12-30| 849.91
#2012-01-02| .
#2012-01-03| 866.16
#2012-01-04| 863.98
#2012-01-05| 860.71
#2012-01-06| 857.61
#2012-01-09| 860.15
#2012-01-10| 871.91
#2012-01-11| 873.55
#2012-01-12| 877.75
#2012-01-13| 873.76
#2012-01-16| .
#2012-01-17| 882.09
#2012-01-18| 892.03
#2012-01-19| 900.12
#2012-01-20| 904.37
#2012-01-23| 909.14
#2012-01-24| 906.29
#2012-01-25| 911.93
#2012-01-26| 920.14
#2012-01-27| 924.10
#2012-01-30| 917.32
#2012-01-31| 921.82
#2012-02-01| 938.30
#2012-02-02| 944.96
#2012-02-03| 955.31
#2012-02-06| 955.75
#2012-02-07| 956.02
#2012-02-08| 961.83
#2012-02-09| 963.30
#2012-02-10| 952.11
#2012-02-13| 960.99
#2012-02-14| 954.58
#2012-02-15| 956.85
#2012-02-16| 958.93
#2012-02-17| 965.15
#2012-02-20| .
#2012-02-21| 968.80
#2012-02-22| 965.65
#2012-02-23| 972.50
#2012-02-24| 975.34
#2012-02-27| 972.05
#2012-02-28| 973.83
#2012-02-29| 969.90
#2012-03-01| 970.46
#2012-03-02| 965.43
#2012-03-05| 960.21
#2012-03-06| 939.96
#2012-03-07| 944.96
#2012-03-08| 959.46
#2012-03-09| 965.39
#2012-03-12| 961.05
#2012-03-13| 973.26
#2012-03-14| 968.21
#2012-03-15| 974.02
#2012-03-16| 978.02
#2012-03-19| 981.79
#2012-03-20| 972.36
#2012-03-21| 970.19
#2012-03-22| 963.21
#2012-03-23| 968.60
#2012-03-26| 978.89
#2012-03-27| 979.66
#2012-03-28| 973.36
#2012-03-29| 967.98
#2012-03-30| 972.01
#2012-04-02| 977.56
#2012-04-03| 972.70
#2012-04-04| 953.26
#2012-04-05| 950.48
#2012-04-06| .
#2012-04-09| 941.85
#2012-04-10| 928.70
#2012-04-11| 934.55
#2012-04-12| 948.02
#2012-04-13| 941.73
#2012-04-16| 938.04
#2012-04-17| 947.58
#2012-04-18| 946.71
#2012-04-19| 942.51
#2012-04-20| 945.89
#2012-04-23| 932.51
#2012-04-24| 936.43
#2012-04-25| 945.90
#2012-04-26| 951.41
#2012-04-27| 956.72
#2012-04-30| 955.30
#2012-05-01| 953.73
#2012-05-02| 955.53
#2012-05-03| 948.16
#2012-05-04| 936.13
#2012-05-07| 928.92
#2012-05-08| 924.00
#2012-05-09| 914.20
#2012-05-10| 918.98
#2012-05-11| 914.41
#2012-05-14| 898.88
#2012-05-15| 890.23
#2012-05-16| 877.60
#2012-05-17| 872.69
#2012-05-18| 860.23
#2012-05-21| 868.72
#2012-05-22| 873.95
#2012-05-23| 865.45
#2012-05-24| 866.67
#2012-05-25| 865.54
#2012-05-28| .
#2012-05-29| 878.01
#2012-05-30| 864.31
#2012-05-31| 863.82
#2012-06-01| 845.47
#2012-06-04| 838.03
#2012-06-05| 846.02
#2012-06-06| 862.74
#2012-06-07| 867.17
#2012-06-08| 863.69
#2012-06-11| 860.80
#2012-06-12| 861.64
#2012-06-13| 859.72
#2012-06-14| 862.08
#2012-06-15| 871.92
#2012-06-18| 877.06
#2012-06-19| 886.77
#2012-06-20| 890.42
#2012-06-21| 877.04
#2012-06-22| 875.78
#2012-06-25| 865.40
#2012-06-26| 864.49
#2012-06-27| 873.03
#2012-06-28| 872.64
#2012-06-29| 897.17
#2012-07-02| 903.61
#2012-07-03| 913.20
#2012-07-04| .
#2012-07-05| 911.33
#2012-07-06| 903.13
#2012-07-09| 896.88
#2012-07-10| 892.52
#2012-07-11| 890.03
#2012-07-12| 881.25
#2012-07-13| 891.49
#2012-07-16| 891.39
#2012-07-17| 891.15
#2012-07-18| 893.66
#2012-07-19| 899.84
#2012-07-20| 890.37
#2012-07-23| 872.11
#2012-07-24| 866.50
#2012-07-25| 865.26
#2012-07-26| 877.98
#2012-07-27| 891.38
#2012-07-30| 893.33
#2012-07-31| 893.02
#2012-08-01| 885.93
#2012-08-02| 879.96
#2012-08-03| 891.01
#2012-08-06| 900.74
#2012-08-07| 906.03
#2012-08-08| 907.03
#2012-08-09| 910.01
#2012-08-10| 910.16
#2012-08-13| 908.05
#2012-08-14| 908.34
#2012-08-15| 910.02
#2012-08-16| 917.60
#2012-08-17| 922.55
#2012-08-20| 921.86
#2012-08-21| 927.02
#2012-08-22| 922.86
#2012-08-23| 924.43
#2012-08-24| 921.27
#2012-08-27| 921.26
#2012-08-28| 919.98
#2012-08-29| 920.31
#2012-08-30| 912.19
#2012-08-31| 916.72
#2012-09-03| .
#2012-09-04| 919.05
#2012-09-05| 915.97
#2012-09-06| 927.56
#2012-09-07| 941.74
#2012-09-10| 941.61
#2012-09-11| 944.67
#2012-09-12| 951.36
#2012-09-13| 957.47
#2012-09-14| 973.11
#2012-09-17| 968.64
#2012-09-18| 965.67
#2012-09-19| 969.63
#2012-09-20| 962.18
#2012-09-21| 967.67
#2012-09-24| 963.61
#2012-09-25| 960.96
#2012-09-26| 950.25
#2012-09-27| 958.71
#2012-09-28| 956.38
#2012-10-01| 958.44
#2012-10-02| 959.07
#2012-10-03| 954.83
#2012-10-04| 962.91
#2012-10-05| 967.10
#2012-10-08| 961.23
#2012-10-09| 952.91
#2012-10-10| 947.78
#2012-10-11| 950.10
#2012-10-12| 948.58
#2012-10-15| 950.27
#2012-10-16| 958.64
#2012-10-17| 969.15
#2012-10-18| 968.32
#2012-10-19| 957.38
#2012-10-22| 957.31
#2012-10-23| 949.70
#2012-10-24| 948.91
#2012-10-25| 951.26
#2012-10-26| 945.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 990.77
#2012-11-01| 999.26
#2012-11-02| 994.71
#2012-11-05| 994.38
#2012-11-06| 998.94
#2012-11-07| 988.45
#2012-11-08| 978.38
#2012-11-09| 977.27
#2012-11-12| 974.32
#2012-11-13| 968.36
#2012-11-14| 958.02
#2012-11-15| 953.68
#2012-11-16| 954.65
#2012-11-19| 971.88
#2012-11-20| 972.00
#2012-11-21| 973.67
#2012-11-22| .
#2012-11-23| 987.42
#2012-11-26| 989.63
#2012-11-27| 989.29
#2012-11-28| 989.44
#2012-11-29| 999.85
#2012-11-30|1000.00
#2012-12-03|1002.83
#2012-12-04|1004.62
#2012-12-05|1006.82
#2012-12-06|1010.81
#2012-12-07|1011.31
#2012-12-10|1012.89
#2012-12-11|1018.77
#2012-12-12|1021.76
#2012-12-13|1020.41
#2012-12-14|1021.75
#2012-12-17|1025.99
#2012-12-18|1035.96
#2012-12-19|1041.47
#2012-12-20|1042.59
#2012-12-21|1036.09
#2012-12-24|1033.96
#2012-12-25|1035.04
#2012-12-26|1034.15
#2012-12-27|1036.16
#2012-12-28|1034.95
#2012-12-31|1043.65
#2013-01-01|1044.03
#2013-01-02|1065.24
#2013-01-03|1065.85
#2013-01-04|1071.27
#2013-01-07|1073.48
#2013-01-08|1070.08
#2013-01-09|1074.86
#2013-01-10|1080.51
#2013-01-11|1081.41
#2013-01-14|1081.65
#2013-01-15|1084.07
#2013-01-16|1079.51
#2013-01-17|1083.40
#2013-01-18|1087.58
#2013-01-21|1089.64
#2013-01-22|1094.44
#2013-01-23|1090.65
#2013-01-24|1091.16
#2013-01-25|1095.45
#2013-01-28|1094.39
#2013-01-29|1096.36
#2013-01-30|1093.83
#2013-01-31|1096.38
#2013-02-01|1103.84
#2013-02-04|1095.79
#2013-02-05|1095.85
#2013-02-06|1102.41
#2013-02-07|1100.07
#2013-02-08|1104.51
#2013-02-11|1100.93
#2013-02-12|1107.16
#2013-02-13|1107.71
#2013-02-14|1108.66
#2013-02-15|1105.57
#2013-02-18|1107.88
#2013-02-19|1115.47
#2013-02-20|1107.51
#2013-02-21|1094.03
#2013-02-22|1100.32
#2013-02-25|1092.57
#2013-02-26|1089.57
#2013-02-27|1097.49
#2013-02-28|1103.14
#2013-03-01|1100.31
#2013-03-04|1098.60
#2013-03-05|1109.15
#2013-03-06|1114.51
#2013-03-07|1116.10
#2013-03-08|1120.24
#2013-03-11|1122.76
#2013-03-12|1120.03
#2013-03-13|1118.51
#2013-03-14|1127.19
#2013-03-15|1134.19
#2013-03-18|1124.86
#2013-03-19|1122.76
#2013-03-20|1126.49
#2013-03-21|1126.44
#2013-03-22|1125.02
#2013-03-25|1126.29
#2013-03-26|1128.94
#2013-03-27|1129.90
#2013-03-28|1131.24
#2013-03-29|1131.30
#2013-04-01|1118.61
#2013-04-02|1114.76
#2013-04-03|1108.84
#2013-04-04|1106.21
#2013-04-05|1104.81
#2013-04-08|1109.00
#2013-04-09|1112.20
#2013-04-10|1126.30
#2013-04-11|1132.49
#2013-04-12|1129.11
#2013-04-15|1103.90
#2013-04-16|1108.38
#2013-04-17|1098.80
#2013-04-18|1093.51
#2013-04-19|1101.14
#2013-04-22|1106.39
#2013-04-23|1116.00
#2013-04-24|1125.80
#2013-04-25|1135.14
#2013-04-26|1133.13
#2013-04-29|1138.20
#2013-04-30|1147.36
#2013-05-01|1136.08
#2013-05-02|1138.07
#2013-05-03|1147.08
#2013-05-06|1149.87
#2013-05-07|1160.98
#2013-05-08|1169.95
#2013-05-09|1165.86
#2013-05-10|1164.42
#2013-05-13|1162.63
#2013-05-14|1167.65
#2013-05-15|1167.06
#2013-05-16|1165.49
#2013-05-17|1170.55
#2013-05-20|1177.06
#2013-05-21|1178.05
#2013-05-22|1167.07
#2013-05-23|1149.70
#2013-05-24|1152.20
#2013-05-27|1148.84
#2013-05-28|1155.48
#2013-05-29|1155.30
#2013-05-30|1153.48
#2013-05-31|1147.90
#2013-06-03|1145.24
#2013-06-04|1143.76
#2013-06-05|1134.31
#2013-06-06|1130.35
#2013-06-07|1134.12
#2013-06-10|1140.68
#2013-06-11|1131.46
#2013-06-12|1129.45
#2013-06-13|1129.48
#2013-06-14|1131.07
#2013-06-17|1140.94
#2013-06-18|1144.14
#2013-06-19|1142.82
#2013-06-20|1105.08
#2013-06-21|1103.43
#2013-06-24|1086.01
#2013-06-25|1090.50
#2013-06-26|1094.47
#2013-06-27|1107.88
#2013-06-28|1114.14
#2013-07-01|1125.32
#2013-07-02|1126.79
#2013-07-03|1123.41
#2013-07-04|1126.97
#2013-07-05|1131.50
#2013-07-08|1131.34
#2013-07-09|1140.68
#2013-07-10|1144.06
#2013-07-11|1162.53
#2013-07-12|1165.22
#2013-07-15|1169.69
#2013-07-16|1171.66
#2013-07-17|1173.00
#2013-07-18|1178.91
#2013-07-19|1177.86
#2013-07-22|1186.36
#2013-07-23|1188.80
#2013-07-24|1184.33
#2013-07-25|1186.17
#2013-07-26|1182.01
#2013-07-29|1170.84
#2013-07-30|1175.00
#2013-07-31|1171.74
#2013-08-01|1183.44
#2013-08-02|1190.69
#2013-08-05|1193.92
#2013-08-06|1191.12
#2013-08-07|1182.75
#2013-08-08|1191.10
#2013-08-09|1192.10
#2013-08-12|1193.92
#2013-08-13|1194.38
#2013-08-14|1196.95
#2013-08-15|1181.80
#2013-08-16|1182.43
#2013-08-19|1175.75
#2013-08-20|1176.02
#2013-08-21|1169.22
#2013-08-22|1172.83
#2013-08-23|1180.56
#2013-08-26|1180.35
#2013-08-27|1161.06
#2013-08-28|1154.98
#2013-08-29|1160.95
#2013-08-30|1152.70
#2013-09-02|1158.54
#2013-09-03|1164.95
#2013-09-04|1172.99
#2013-09-05|1174.37
#2013-09-06|1179.36
#2013-09-09|1194.97
#2013-09-10|1205.92
#2013-09-11|1209.58
#2013-09-12|1208.12
#2013-09-13|1209.14
#2013-09-16|1217.04
#2013-09-17|1219.88
#2013-09-18|1227.78
#2013-09-19|1239.15
#2013-09-20|1232.68
#2013-09-23|1232.18
#2013-09-24|1233.67
#2013-09-25|1233.53
#2013-09-26|1236.15
#2013-09-27|1236.75
#2013-09-30|1232.95
#2013-10-01|1240.16
#2013-10-02|1237.33
#2013-10-03|1232.13
#2013-10-04|1234.13
#2013-10-07|1223.26
#2013-10-08|1216.04
#2013-10-09|1213.43
#2013-10-10|1228.95
#2013-10-11|1241.23
#2013-10-14|1244.57
#2013-10-15|1241.73
#2013-10-16|1246.06
#2013-10-17|1260.87
#2013-10-18|1270.93
#2013-10-21|1273.83
#2013-10-22|1279.18
#2013-10-23|1272.56
#2013-10-24|1278.59
#2013-10-25|1275.19
#2013-10-28|1275.63
#2013-10-29|1274.95
#2013-10-30|1271.25
#2013-10-31|1264.88
#2013-11-01|1255.65
#2013-11-04|1262.49
#2013-11-05|1259.95
#2013-11-06|1260.86
#2013-11-07|1246.67
#2013-11-08|1250.22
#2013-11-11|1251.59
#2013-11-12|1251.13
#2013-11-13|1251.84
#2013-11-14|1258.63
#2013-11-15|1265.54
#2013-11-18|1265.59
#2013-11-19|1260.78
#2013-11-20|1258.29
#2013-11-21|1262.01
#2013-11-22|1266.26
#2013-11-25|1267.82
#2013-11-26|1272.62
#2013-11-27|1274.83
#2013-11-28|1277.71
#2013-11-29|1281.02
#2013-12-02|1271.63
#2013-12-03|1266.69
#2013-12-04|1260.45
#2013-12-05|1260.20
#2013-12-06|1265.80
#2013-12-09|1268.41
#2013-12-10|1266.15
#2013-12-11|1254.39
#2013-12-12|1247.28
#2013-12-13|1248.66
#2013-12-16|1253.87
#2013-12-17|1253.88
#2013-12-18|1263.35
#2013-12-19|1259.37
#2013-12-20|1269.97
#2013-12-23|1279.51
#2013-12-24|1281.60
#2013-12-25|1281.69
#2013-12-26|1285.17
#2013-12-27|1291.18
#2013-12-30|1297.15
#2013-12-31|1299.63
#2014-01-01|1299.80
#2014-01-02|1291.44
#2014-01-03|1295.87
#2014-01-06|1291.15
#2014-01-07|1295.01
#2014-01-08|1298.35
#2014-01-09|1296.30
#2014-01-10|1307.34
#2014-01-13|1304.14
#2014-01-14|1305.24
#2014-01-15|1311.43
#2014-01-16|1311.84
#2014-01-17|1311.88
#2014-01-20|1311.75
#2014-01-21|1314.26
#2014-01-22|1317.34
#2014-01-23|1309.09
#2014-01-24|1287.17
#2014-01-27|1267.19
#2014-01-28|1273.45
#2014-01-29|1274.06
#2014-01-30|1274.41
#2014-01-31|1270.46
#2014-02-03|1248.35
#2014-02-04|1240.89
#2014-02-05|1240.64
#2014-02-06|1253.17
#2014-02-07|1266.47
#2014-02-10|1271.17
#2014-02-11|1281.05
#2014-02-12|1286.51
#2014-02-13|1292.01
#2014-02-14|1296.73
#2014-02-17|1302.44
#2014-02-18|1310.59
#2014-02-19|1304.61
#2014-02-20|1305.20
#2014-02-21|1311.86
#2014-02-24|1318.09
#2014-02-25|1320.62
#2014-02-26|1320.99
#2014-02-27|1323.83
#2014-02-28|1328.76
#2014-03-03|1315.77
#2014-03-04|1335.55
#2014-03-05|1339.28
#2014-03-06|1345.55
#2014-03-07|1344.43
#2014-03-10|1338.83
#2014-03-11|1334.71
#2014-03-12|1327.92
#2014-03-13|1323.70
#2014-03-14|1316.86
#2014-03-17|1322.19
#2014-03-18|1335.72
#2014-03-19|1330.88
#2014-03-20|1320.00
#2014-03-21|1318.45
#2014-03-24|1313.50
#2014-03-25|1316.11
#2014-03-26|1310.18
#2014-03-27|1311.96
#2014-03-28|1316.27
#2014-03-31|1331.89
#2014-04-01|1341.62
#2014-04-02|1346.58
#2014-04-03|1340.61
#2014-04-04|1331.24
#2014-04-07|1318.31
#2014-04-08|1321.72
#2014-04-09|1330.19
#2014-04-10|1318.77
#2014-04-11|1302.52
#2014-04-14|1298.87
#2014-04-15|1298.23
#2014-04-16|1310.98
#2014-04-17|1317.98
#2014-04-18|1319.14
#2014-04-21|1320.30
#2014-04-22|1328.09
#2014-04-23|1325.75
#2014-04-24|1325.68
#2014-04-25|1315.02
#2014-04-28|1307.87
#2014-04-29|1312.13
#2014-04-30|1315.80
#2014-05-01|1318.27
#2014-05-02|1322.06
#2014-05-05|1320.49
#2014-05-06|1316.94
#2014-05-07|1308.76
#2014-05-08|1305.64
#2014-05-09|1305.84
#2014-05-12|1318.13
#2014-05-13|1315.79
#2014-05-14|1309.67
#2014-05-15|1301.03
#2014-05-16|1298.21
#2014-05-19|1302.83
#2014-05-20|1294.93
#2014-05-21|1298.00
#2014-05-22|1309.06
#2014-05-23|1317.17
#2014-05-26|1322.69
#2014-05-27|1328.86
#2014-05-28|1329.41
#2014-05-29|1333.45
#2014-05-30|1331.56
#2014-06-02|1332.21
#2014-06-03|1330.02
#2014-06-04|1332.87
#2014-06-05|1345.51
#2014-06-06|1355.46
#2014-06-09|1362.47
#2014-06-10|1361.46
#2014-06-11|1359.63
#2014-06-12|1358.86
#2014-06-13|1358.49
#2014-06-16|1359.31
#2014-06-17|1363.41
#2014-06-18|1368.64
#2014-06-19|1375.53
#2014-06-20|1375.82
#2014-06-23|1374.34
#2014-06-24|1366.28
#2014-06-25|1367.41
#2014-06-26|1370.36
#2014-06-27|1373.88
#2014-06-30|1382.59
#2014-07-01|1391.93
#2014-07-02|1391.17
#2014-07-03|1396.98
#2014-07-04|1398.82
#2014-07-07|1386.10
#2014-07-08|1376.15
#2014-07-09|1374.87
#2014-07-10|1365.19
#2014-07-11|1361.84
#2014-07-14|1368.44
#2014-07-15|1360.91
#2014-07-16|1362.71
#2014-07-17|1354.00
#2014-07-18|1359.64
#2014-07-21|1357.55
#2014-07-22|1365.99
#2014-07-23|1368.81
#2014-07-24|1367.68
#2014-07-25|1363.00
#2014-07-28|1360.03
#2014-07-29|1359.24
#2014-07-30|1357.27
#2014-07-31|1340.04
#2014-08-01|1332.72
#2014-08-04|1336.34
#2014-08-05|1330.00
#2014-08-06|1327.48
#2014-08-07|1324.30
#2014-08-08|1323.37
#2014-08-11|1337.78
#2014-08-12|1335.64
#2014-08-13|1341.80
#2014-08-14|1345.31
#2014-08-15|1345.41
#2014-08-18|1355.82
#2014-08-19|1361.59
#2014-08-20|1357.49
#2014-08-21|1360.65
#2014-08-22|1359.58
#2014-08-25|1363.86
#2014-08-26|1368.95
#2014-08-27|1371.64
#2014-08-28|1365.68
#2014-08-29|1369.44
#2014-09-01|1370.02
#2014-09-02|1369.21
#2014-09-03|1369.70
#2014-09-04|1364.05
#2014-09-05|1363.87
#2014-09-08|1360.90
#2014-09-09|1349.46
#2014-09-10|1348.82
#2014-09-11|1350.62
#2014-09-12|1342.39
#2014-09-15|1333.74
#2014-09-16|1332.66
#2014-09-17|1334.93
#2014-09-18|1335.98
#2014-09-19|1330.88
#2014-09-22|1316.25
#2014-09-23|1309.05
#2014-09-24|1312.10
#2014-09-25|1302.32
#2014-09-26|1301.31
#2014-09-29|1297.19
#2014-09-30|1287.16
#2014-10-01|1275.60
#2014-10-02|1272.25
#2014-10-03|1272.17
#2014-10-06|1273.77
#2014-10-07|1262.34
#2014-10-08|1265.61
#2014-10-09|1252.95
#2014-10-10|1232.63
#2014-10-13|1227.28
#2014-10-14|1228.94
#2014-10-15|1231.31
#2014-10-16|1231.30
#2014-10-17|1233.33
#2014-10-20|1247.67
#2014-10-21|1258.63
#2014-10-22|1258.07
#2014-10-23|1263.98
#2014-10-24|1266.01
#2014-10-27|1264.60
#2014-10-28|1283.00
#2014-10-29|1288.06
#2014-10-30|1287.35
#2014-10-31|1298.94
#2014-11-03|1292.05
#2014-11-04|1291.98
#2014-11-05|1289.77
#2014-11-06|1287.86
#2014-11-07|1290.25
#2014-11-10|1297.03
#2014-11-11|1296.21
#2014-11-12|1300.28
#2014-11-13|1294.27
#2014-11-14|1294.47
#2014-11-17|1284.57
#2014-11-18|1292.94
#2014-11-19|1283.49
#2014-11-20|1289.79
#2014-11-21|1296.02
#2014-11-24|1302.35
#2014-11-25|1305.25
#2014-11-26|1309.36
#2014-11-27|1304.88
#2014-11-28|1294.54
#2014-12-01|1282.05
#2014-12-02|1288.31
#2014-12-03|1294.92
#2014-12-04|1293.18
#2014-12-05|1293.57
#2014-12-08|1284.41
#2014-12-09|1292.62
#2014-12-10|1275.85
#2014-12-11|1272.80
#2014-12-12|1264.17
#2014-12-15|1249.95
#2014-12-16|1249.34
#2014-12-17|1265.51
#2014-12-18|1280.10
#2014-12-19|1287.74
#2014-12-22|1291.41
#2014-12-23|1290.26
#2014-12-24|1295.90
#2014-12-25|1294.99
#2014-12-26|1300.94
#2014-12-29|1305.01
#2014-12-30|1303.29
#2014-12-31|1300.45
#2015-01-01|1300.52
#2015-01-02|1296.47
#2015-01-05|1283.86
#2015-01-06|1267.28
#2015-01-07|1270.29
#2015-01-08|1286.87
#2015-01-09|1285.82
#2015-01-12|1281.43
#2015-01-13|1282.09
#2015-01-14|1277.94
#2015-01-15|1271.66
#2015-01-16|1276.40
#2015-01-19|1280.08
#2015-01-20|1277.41
#2015-01-21|1277.88
#2015-01-22|1288.93
#2015-01-23|1289.04
#2015-01-26|1295.12
#2015-01-27|1298.84
#2015-01-28|1289.82
#2015-01-29|1289.52
#2015-01-30|1280.39
#2015-02-02|1287.00
#2015-02-03|1299.89
#2015-02-04|1301.67
#2015-02-05|1313.63
#2015-02-06|1308.22
#2015-02-09|1303.12
#2015-02-10|1305.24
#2015-02-11|1299.83
#2015-02-12|1316.66
#2015-02-13|1325.17
#2015-02-16|1327.42
#2015-02-17|1327.91
#2015-02-18|1334.75
#2015-02-19|1337.02
#2015-02-20|1340.09
#2015-02-23|1340.55
#2015-02-24|1343.00
#2015-02-25|1349.20
#2015-02-26|1349.51
#2015-02-27|1348.59
#2015-03-02|1349.69
#2015-03-03|1345.36
#2015-03-04|1338.75
#2015-03-05|1340.80
#2015-03-06|1328.67
#2015-03-09|1326.14
#2015-03-10|1311.21
#2015-03-11|1311.87
#2015-03-12|1327.78
#2015-03-13|1323.95
#2015-03-16|1328.85
#2015-03-17|1329.77
#2015-03-18|1338.19
#2015-03-19|1341.56
#2015-03-20|1357.04
#2015-03-23|1364.49
#2015-03-24|1366.26
#2015-03-25|1356.03
#2015-03-26|1345.61
#2015-03-27|1345.01
#2015-03-30|1351.63
#2015-03-31|1348.93
#2015-04-01|1349.78
#2015-04-02|1361.23
#2015-04-03|1365.69
#2015-04-06|1375.40
#2015-04-07|1372.39
#2015-04-08|1381.97
#2015-04-09|1380.71
#2015-04-10|1386.06
#2015-04-13|1386.17
#2015-04-14|1394.97
#2015-04-15|1398.40
#2015-04-16|1404.73
#2015-04-17|1391.94
#2015-04-20|1392.54
#2015-04-21|1393.76
#2015-04-22|1395.84
#2015-04-23|1401.50
#2015-04-24|1404.82
#2015-04-27|1405.32
#2015-04-28|1410.89
#2015-04-29|1407.11
#2015-04-30|1390.50
#2015-05-01|1389.41
#2015-05-04|1393.23
#2015-05-05|1384.46
#2015-05-06|1385.84
#2015-05-07|1378.41
#2015-05-08|1393.09
#2015-05-11|1397.70
#2015-05-12|1397.01
#2015-05-13|1405.22
#2015-05-14|1412.37
#2015-05-15|1416.78
#2015-05-18|1420.84
#2015-05-19|1415.08
#2015-05-20|1415.55
#2015-05-21|1417.36
#2015-05-22|1413.48
#2015-05-25|1410.99
#2015-05-26|1397.37
#2015-05-27|1402.35
#2015-05-28|1399.95
#2015-05-29|1397.34
#2015-06-01|1398.26
#2015-06-02|1405.33
#2015-06-03|1412.32
#2015-06-04|1400.87
#2015-06-05|1394.81
#2015-06-08|1389.89
#2015-06-09|1384.72
#2015-06-10|1402.20
#2015-06-11|1402.45
#2015-06-12|1401.04
#2015-06-15|1392.17
#2015-06-16|1392.96
#2015-06-17|1391.45
#2015-06-18|1404.48
#2015-06-19|1405.07
#2015-06-22|1415.36
#2015-06-23|1418.46
#2015-06-24|1411.19
#2015-06-25|1409.27
#2015-06-26|1402.88
#2015-06-29|1372.62
#2015-06-30|1379.41
#2015-07-01|1383.28
#2015-07-02|1379.41
#2015-07-03|1374.34
#2015-07-06|1358.19
#2015-07-07|1349.32
#2015-07-08|1328.20
#2015-07-09|1337.19
#2015-07-10|1351.38
#2015-07-13|1364.51
#2015-07-14|1374.05
#2015-07-15|1368.20
#2015-07-16|1375.75
#2015-07-17|1371.88
#2015-07-20|1366.92
#2015-07-21|1368.37
#2015-07-22|1362.75
#2015-07-23|1357.45
#2015-07-24|1344.07
#2015-07-27|1326.69
#2015-07-28|1332.11
#2015-07-29|1340.52
#2015-07-30|1338.41
#2015-07-31|1347.71
#2015-08-03|1340.98
#2015-08-04|1341.39
#2015-08-05|1340.83
#2015-08-06|1335.42
#2015-08-07|1330.93
#2015-08-10|1345.59
#2015-08-11|1336.09
#2015-08-12|1328.92
#2015-08-13|1328.26
#2015-08-14|1332.30
#2015-08-17|1336.66
#2015-08-18|1328.85
#2015-08-19|1314.00
#2015-08-20|1292.83
#2015-08-21|1270.50
#2015-08-24|1221.95
#2015-08-25|1218.89
#2015-08-26|1237.46
#2015-08-27|1257.41
#2015-08-28|1274.02
#2015-08-31|1271.66
#2015-09-01|1243.84
#2015-09-02|1246.49
#2015-09-03|1250.06
#2015-09-04|1236.31
#2015-09-07|1235.12
#2015-09-08|1247.68
#2015-09-09|1255.83
#2015-09-10|1254.29
#2015-09-11|1258.28
#2015-09-14|1254.57
#2015-09-15|1259.34
#2015-09-16|1272.02
#2015-09-17|1278.92
#2015-09-18|1272.19
#2015-09-21|1263.49
#2015-09-22|1247.77
#2015-09-23|1239.61
#2015-09-24|1233.72
#2015-09-25|1231.30
#2015-09-28|1214.83
#2015-09-29|1201.17
#2015-09-30|1218.50
#2015-10-01|1224.23
#2015-10-02|1236.47
#2015-10-05|1261.64
#2015-10-06|1266.75
#2015-10-07|1282.20
#2015-10-08|1287.26
#2015-10-09|1298.22
#2015-10-12|1300.05
#2015-10-13|1286.32
#2015-10-14|1280.93
#2015-10-15|1302.00
#2015-10-16|1297.87
#2015-10-19|1296.66
#2015-10-20|1298.01
#2015-10-21|1291.22
#2015-10-22|1292.88
#2015-10-23|1302.07
#2015-10-26|1299.65
#2015-10-27|1286.75
#2015-10-28|1302.72
#2015-10-29|1291.75
#2015-10-30|1295.36
#2015-11-02|1304.14
#2015-11-03|1308.62
#2015-11-04|1308.09
#2015-11-05|1307.14
#2015-11-06|1304.64
#2015-11-09|1295.42
#2015-11-10|1291.63
#2015-11-11|1290.12
#2015-11-12|1275.90
#2015-11-13|1267.82
#2015-11-16|1269.67
#2015-11-17|1274.49
#2015-11-18|1281.98
#2015-11-19|1290.85
#2015-11-20|1295.83
#2015-11-23|1295.19
#2015-11-24|1300.07
#2015-11-25|1303.11
#2015-11-26|1306.66
#2015-11-27|1304.20
#2015-11-30|1302.11
#2015-12-01|1312.88
#2015-12-02|1304.41
#2015-12-03|1296.99
#2015-12-04|1298.64
#2015-12-07|1286.49
#2015-12-08|1274.07
#2015-12-09|1268.76
#2015-12-10|1266.77
#2015-12-11|1249.76
#2015-12-14|1238.30
#2015-12-15|1243.69
#2015-12-16|1259.44
#2015-12-17|1255.77
#2015-12-18|1250.63
#2015-12-21|1253.34
#2015-12-22|1260.82
#2015-12-23|1273.52
#2015-12-24|1277.72
#2015-12-25|1277.12
#2015-12-28|1275.19
#2015-12-29|1286.24
#2015-12-30|1281.79
#2015-12-31|1275.11
#2016-01-01|1275.20
#2016-01-04|1249.55
#2016-01-05|1247.09
#2016-01-06|1233.41
#2016-01-07|1207.01
#2016-01-08|1196.97
#2016-01-11|1186.24
#2016-01-12|1177.27
#2016-01-13|1170.18
#2016-01-14|1163.98
#2016-01-15|1149.01
#2016-01-18|1140.02
#2016-01-19|1137.86
#2016-01-20|1123.20
#2016-01-21|1118.50
#2016-01-22|1150.26
#2016-01-25|1144.49
#2016-01-26|1151.86
#2016-01-27|1151.95
#2016-01-28|1154.12
#2016-01-29|1176.00
#2016-02-01|1181.29
#2016-02-02|1164.59
#2016-02-03|1164.91
#2016-02-04|1173.73
#2016-02-05|1156.96
#2016-02-08|1143.84
#2016-02-09|1129.22
#2016-02-10|1123.68
#2016-02-11|1116.23
#2016-02-12|1112.89
#2016-02-15|1130.99
#2016-02-16|1142.29
#2016-02-17|1155.97
#2016-02-18|1164.82
#2016-02-19|1162.13
#2016-02-22|1176.60
#2016-02-23|1168.46
#2016-02-24|1170.28
#2016-02-25|1178.81
#2016-02-26|1181.67
#2016-02-29|1183.70
#2016-03-01|1197.46
#2016-03-02|1213.62
#2016-03-03|1229.01
#2016-03-04|1241.87
#2016-03-07|1250.00
#2016-03-08|1233.06
#2016-03-09|1232.35
#2016-03-10|1232.93
#2016-03-11|1251.86
#2016-03-14|1253.31
#2016-03-15|1241.44
#2016-03-16|1243.26
#2016-03-17|1270.94
#2016-03-18|1277.18
#2016-03-21|1273.45
#2016-03-22|1275.61
#2016-03-23|1255.18
#2016-03-24|1251.35
#2016-03-25|1251.45
#2016-03-28|1254.25
#2016-03-29|1268.63
#2016-03-30|1282.85
#2016-03-31|1284.68
#2016-04-01|1273.18
#2016-04-04|1272.21
#2016-04-05|1256.27
#2016-04-06|1264.81
#2016-04-07|1260.91
#2016-04-08|1270.72
#2016-04-11|1276.40
#2016-04-12|1285.12
#2016-04-13|1304.89
#2016-04-14|1308.49
#2016-04-15|1309.22
#2016-04-18|1310.47
#2016-04-19|1326.52
#2016-04-20|1326.78
#2016-04-21|1326.44
#2016-04-22|1326.36
#2016-04-25|1321.05
#2016-04-26|1326.32
#2016-04-27|1330.02
#2016-04-28|1327.94
#2016-04-29|1329.43
#2016-05-02|1327.32
#2016-05-03|1310.51
#2016-05-04|1297.07
#2016-05-05|1293.16
#2016-05-06|1296.12
#2016-05-09|1289.09
#2016-05-10|1301.04
#2016-05-11|1299.35
#2016-05-12|1294.34
#2016-05-13|1281.81
#2016-05-16|1289.76
#2016-05-17|1289.11
#2016-05-18|1284.33
#2016-05-19|1272.43
#2016-05-20|1285.05
#2016-05-23|1288.78
#2016-05-24|1296.09
#2016-05-25|1306.93
#2016-05-26|1309.08
#2016-05-27|1313.74
#2016-05-30|1312.89
#2016-05-31|1319.21
#2016-06-01|1322.10
#2016-06-02|1324.95
#2016-06-03|1334.47
#2016-06-06|1343.99
#2016-06-07|1353.97
#2016-06-08|1364.29
#2016-06-09|1356.68
#2016-06-10|1335.04
#2016-06-13|1312.95
#2016-06-14|1298.81
#2016-06-15|1303.99
#2016-06-16|1289.86
#2016-06-17|1300.80
#2016-06-20|1327.00
#2016-06-21|1325.96
#2016-06-22|1322.33
#2016-06-23|1340.14
#2016-06-24|1277.59
#2016-06-27|1244.28
#2016-06-28|1261.75
#2016-06-29|1290.00
#2016-06-30|1304.27
#2016-07-01|1314.33
#2016-07-04|1318.54
#2016-07-05|1300.96
#2016-07-06|1297.03
#2016-07-07|1301.85
#2016-07-08|1315.49
#2016-07-11|1334.26
#2016-07-12|1348.21
#2016-07-13|1350.95
#2016-07-14|1354.53
#2016-07-15|1352.10
#2016-07-18|1355.27
#2016-07-19|1350.11
#2016-07-20|1355.28
#2016-07-21|1357.00
#2016-07-22|1356.94
#2016-07-25|1355.05
#2016-07-26|1361.66
#2016-07-27|1366.53
#2016-07-28|1369.52
#2016-07-29|1384.21
#2016-08-01|1381.19
#2016-08-02|1372.23
#2016-08-03|1368.53
#2016-08-04|1374.88
#2016-08-05|1381.55
#2016-08-08|1386.69
#2016-08-09|1393.27
#2016-08-10|1393.55
#2016-08-11|1397.83
#2016-08-12|1401.77
#2016-08-15|1408.50
#2016-08-16|1402.36
#2016-08-17|1397.76
#2016-08-18|1407.01
#2016-08-19|1402.90
#2016-08-22|1403.31
#2016-08-23|1409.49
#2016-08-24|1399.24
#2016-08-25|1400.04
#2016-08-26|1399.83
#2016-08-29|1395.19
#2016-08-30|1393.15
#2016-08-31|1389.16
#2016-09-01|1393.69
#2016-09-02|1401.72
#2016-09-05|1408.45
#2016-09-06|1422.22
#2016-09-07|1429.24
#2016-09-08|1428.97
#2016-09-09|1397.73
#2016-09-12|1393.50
#2016-09-13|1377.61
#2016-09-14|1375.09
#2016-09-15|1382.80
#2016-09-16|1382.96
#2016-09-19|1391.65
#2016-09-20|1389.00
#2016-09-21|1409.09
#2016-09-22|1427.59
#2016-09-23|1421.14
#2016-09-26|1409.87
#2016-09-27|1413.32
#2016-09-28|1419.53
#2016-09-29|1416.80
#2016-09-30|1416.77
#2016-10-03|1420.87
#2016-10-04|1416.36
#2016-10-05|1420.08
#2016-10-06|1416.57
#2016-10-07|1409.34
#2016-10-10|1414.88
#2016-10-11|1400.45
#2016-10-12|1393.84
#2016-10-13|1386.84
#2016-10-14|1388.08
#2016-10-17|1385.01
#2016-10-18|1396.90
#2016-10-19|1405.58
#2016-10-20|1402.72
#2016-10-21|1399.47
#2016-10-24|1403.42
#2016-10-25|1396.85
#2016-10-26|1390.85
#2016-10-27|1379.51
#2016-10-28|1378.03
#2016-10-31|1378.54
#2016-11-01|1375.51
#2016-11-02|1361.88
#2016-11-03|1360.20
#2016-11-04|1356.87
#2016-11-07|1371.42
#2016-11-08|1374.31
#2016-11-09|1371.79
#2016-11-10|1391.04
#2016-11-11|1392.91
#2016-11-14|1395.36
#2016-11-15|1398.44
#2016-11-16|1399.56
#2016-11-17|1403.35
#2016-11-18|1401.43
#2016-11-21|1407.44
#2016-11-22|1416.92
#2016-11-23|1414.22
#2016-11-24|1414.58
#2016-11-25|1419.09
#2016-11-28|1414.84
#2016-11-29|1412.11
#2016-11-30|1412.00
#2016-12-01|1411.67
#2016-12-02|1410.91
#2016-12-05|1419.54
#2016-12-06|1432.42
#2016-12-07|1445.08
#2016-12-08|1458.14
#2016-12-09|1458.06
#2016-12-12|1452.78
#2016-12-13|1458.20
#2016-12-14|1449.04
#2016-12-15|1435.75
#2016-12-16|1437.76
#2016-12-19|1442.10
#2016-12-20|1443.58
#2016-12-21|1442.07
#2016-12-22|1435.17
#2016-12-23|1438.62
#2016-12-26|1438.09
#2016-12-27|1440.40
#2016-12-28|1438.41
#2016-12-29|1443.04
#2016-12-30|1444.76
#2017-01-02|1446.66
#2017-01-03|1446.65
#2017-01-04|1468.45
#2017-01-05|1475.07
#2017-01-06|1468.45
#2017-01-09|1460.56
#2017-01-10|1470.09
#2017-01-11|1466.98
#2017-01-12|1472.34
#2017-01-13|1476.61
#2017-01-16|1471.88
#2017-01-17|1468.18
#2017-01-18|1471.73
#2017-01-19|1460.00
#2017-01-20|1465.50
#2017-01-23|1469.36
#2017-01-24|1480.89
#2017-01-25|1491.34
#2017-01-26|1488.17
#2017-01-27|1486.13
#2017-01-30|1476.75
#2017-01-31|1483.01
#2017-02-01|1485.77
#2017-02-02|1486.53
#2017-02-03|1498.42
#2017-02-06|1492.42
#2017-02-07|1489.58
#2017-02-08|1493.64
#2017-02-09|1499.01
#2017-02-10|1510.02
#2017-02-13|1516.40
#2017-02-14|1517.93
#2017-02-15|1525.51
#2017-02-16|1528.39
#2017-02-17|1525.59
#2017-02-20|1526.44
#2017-02-21|1530.16
#2017-02-22|1527.62
#2017-02-23|1528.36
#2017-02-24|1521.37
#2017-02-27|1524.98
#2017-02-28|1518.63
#2017-03-01|1528.78
#2017-03-02|1519.06
#2017-03-03|1514.72
#2017-03-06|1513.05
#2017-03-07|1509.31
#2017-03-08|1500.64
#2017-03-09|1494.97
#2017-03-10|1503.30
#2017-03-13|1511.12
#2017-03-14|1505.13
#2017-03-15|1515.51
#2017-03-16|1533.63
#2017-03-17|1537.69
#2017-03-20|1537.84
#2017-03-21|1525.71
#2017-03-22|1515.39
#2017-03-23|1522.37
#2017-03-24|1525.38
#2017-03-27|1524.54
#2017-03-28|1536.28
#2017-03-29|1536.20
#2017-03-30|1537.94
#2017-03-31|1535.46
#2017-04-03|1531.17
#2017-04-04|1528.63
#2017-04-05|1523.84
#2017-04-06|1523.87
#2017-04-07|1526.14
#2017-04-10|1527.42
#2017-04-11|1534.24
#2017-04-12|1527.84
#2017-04-13|1524.15
#2017-04-14|1519.74
#2017-04-17|1531.58
#2017-04-18|1529.70
#2017-04-19|1531.14
#2017-04-20|1539.37
#2017-04-21|1539.32
#2017-04-24|1554.89
#2017-04-25|1564.80
#2017-04-26|1571.07
#2017-04-27|1571.05
#2017-04-28|1565.69
#2017-05-01|1570.21
#2017-05-02|1573.98
#2017-05-03|1566.66
#2017-05-04|1564.53
#2017-05-05|1568.91
#2017-05-08|1574.66
#2017-05-09|1572.80
#2017-05-10|1578.81
#2017-05-11|1575.39
#2017-05-12|1572.04
#2017-05-15|1578.59
#2017-05-16|1585.12
#2017-05-17|1570.02
#2017-05-18|1561.32
#2017-05-19|1570.43
#2017-05-22|1581.52
#2017-05-23|1582.70
#2017-05-24|1582.30
#2017-05-25|1587.01
#2017-05-26|1584.39
#2017-05-29|1582.89
#2017-05-30|1580.03
#2017-05-31|1581.60
#2017-06-01|1595.92
#2017-06-02|1610.20
#2017-06-05|1653.04
#2017-06-06|1650.74
#2017-06-07|1652.35
#2017-06-08|1609.59
#2017-06-09|1608.90
#2017-06-12|1605.52
#2017-06-13|1615.29
#2017-06-14|1618.38
#2017-06-15|1599.69
#2017-06-16|1603.97
#2017-06-19|1610.74
#2017-06-20|1600.44
#2017-06-21|1596.40
#2017-06-22|1601.83
#2017-06-23|1609.78
#2017-06-26|1612.96
#2017-06-27|1606.02
#2017-06-28|1615.27
#2017-06-29|1614.10
#2017-06-30|1612.64
#2017-07-03|1613.32
#2017-07-04|1609.01
#2017-07-05|1608.16
#2017-07-06|1600.66
#2017-07-07|1600.97
#2017-07-10|1601.31
#2017-07-11|1603.35
#2017-07-12|1615.76
#2017-07-13|1621.30
#2017-07-14|1631.66
#2017-07-17|1635.39
#2017-07-18|1638.73
#2017-07-19|1648.43
#2017-07-20|1652.72
#2017-07-21|1650.47
#2017-07-24|1651.30
#2017-07-25|1654.14
#2017-07-26|1650.73
#2017-07-27|1653.08
#2017-07-28|1650.23
#2017-07-31|1650.94
#2017-08-01|1657.65
#2017-08-02|1653.13
#2017-08-03|1649.31
#2017-08-04|1648.92
#2017-08-07|1654.27
#2017-08-08|1650.52
#2017-08-09|1640.75
#2017-08-10|1627.19
#2017-08-11|1622.44
#2017-08-14|1630.54
#2017-08-15|1622.50
#2017-08-16|1626.97
#2017-08-17|1623.74
#2017-08-18|1620.66
#2017-08-21|1622.01
#2017-08-22|1628.06
#2017-08-23|1629.75
#2017-08-24|1631.49
#2017-08-25|1638.56
#2017-08-28|1644.64
#2017-08-29|1644.45
#2017-08-30|1645.43
#2017-08-31|1658.15
#2017-09-01|1667.17
#2017-09-04|1660.89
#2017-09-05|1657.55
#2017-09-06|1660.41
#2017-09-07|1669.12
#2017-09-08|1670.09
#2017-09-11|1677.65
#2017-09-12|1682.51
#2017-09-13|1682.29
#2017-09-14|1681.23
#2017-09-15|1687.40
#2017-09-18|1689.98
#2017-09-19|1694.21
#2017-09-20|1698.62
#2017-09-21|1689.77
#2017-09-22|1693.34
#2017-09-25|1690.25
#2017-09-26|1686.76
#2017-09-27|1695.99
#2017-09-28|1703.36
#2017-09-29|1710.27
#2017-10-02|1717.41
#2017-10-03|1721.81
#2017-10-04|1721.81
#2017-10-05|1722.39
#2017-10-06|1719.74
#2017-10-09|1717.47
#2017-10-10|1730.13
#2017-10-11|1729.41
#2017-10-12|1730.71
#2017-10-13|1735.43
#2017-10-16|1736.47
#2017-10-17|1728.42
#2017-10-18|1730.07
#2017-10-19|1728.02
#2017-10-20|1726.75
#2017-10-23|1720.95
#2017-10-24|1723.32
#2017-10-25|1720.45
#2017-10-26|1720.02
#2017-10-27|1723.93
#2017-10-30|1723.87
#2017-10-31|1730.88
#2017-11-01|1731.19
#2017-11-02|1733.25
#2017-11-03|1730.81
#2017-11-06|1733.90
#2017-11-07|1725.60
#2017-11-08|1727.92
#2017-11-09|1719.86
#2017-11-10|1718.30
#2017-11-13|1707.51
#2017-11-14|1703.56
#2017-11-15|1691.46
#2017-11-16|1709.70
#2017-11-17|1714.03
#2017-11-20|1719.65
#2017-11-21|1731.85
#2017-11-22|1740.17
#2017-11-23|1743.60
#2017-11-24|1746.53
#2017-11-27|1741.05
#2017-11-28|1747.23
#2017-11-29|1753.60
#2017-11-30|1757.04
#2017-12-01|1749.03
#2017-12-04|1747.94
#2017-12-05|1740.16
#2017-12-06|1723.96
#2017-12-07|1729.53
#2017-12-08|1733.58
#2017-12-11|1738.55
#2017-12-12|1734.49
#2017-12-13|1742.21
#2017-12-14|1737.45
#2017-12-15|1745.68
#2017-12-18|1765.37
#2017-12-19|1758.64
#2017-12-20|1764.48
#2017-12-21|1770.81
#2017-12-22|1773.36
#2017-12-25|1773.39
#2017-12-26|1775.94
#2017-12-27|1783.46
#2017-12-28|1791.10
#2017-12-29|1791.13
#2018-01-01|1791.25
#2018-01-02|1805.69
#2018-01-03|1808.69
#2018-01-04|1820.19
#2018-01-05|1826.20
#2018-01-08|1828.14
#2018-01-09|1828.76
#2018-01-10|1831.01
#2018-01-11|1843.67
#2018-01-12|1851.89
#2018-01-15|1861.09
#2018-01-16|1851.74
#2018-01-17|1855.94
#2018-01-18|1846.66
#2018-01-19|1861.66
#2018-01-22|1869.18
#2018-01-23|1880.11
#2018-01-24|1885.10
#2018-01-25|1888.42
#2018-01-26|1890.66
#2018-01-29|1880.78
#2018-01-30|1862.31
#2018-01-31|1857.71
#2018-02-01|1863.58
#2018-02-02|1832.89
#2018-02-05|1784.94
#2018-02-06|1755.45
#2018-02-07|1762.95
#2018-02-08|1739.51
#2018-02-09|1730.16
#2018-02-12|1743.50
#2018-02-13|1748.38
#2018-02-14|1766.81
#2018-02-15|1784.43
#2018-02-16|1794.55
#2018-02-19|1801.84
#2018-02-20|1792.04
#2018-02-21|1795.62
#2018-02-22|1790.84
#2018-02-23|1808.21
#2018-02-26|1816.23
#2018-02-27|1802.34
#2018-02-28|1785.80
#2018-03-01|1772.02
#2018-03-02|1776.69
#2018-03-05|1776.81
#2018-03-06|1796.46
#2018-03-07|1797.37
#2018-03-08|1800.25
#2018-03-09|1814.20
#2018-03-12|1828.04
#2018-03-13|1825.75
#2018-03-14|1820.90
#2018-03-15|1816.94
#2018-03-16|1815.19
#2018-03-19|1803.01
#2018-03-20|1800.81
#2018-03-21|1806.38
#2018-03-22|1791.26
#2018-03-23|1759.59
#2018-03-26|1774.34
#2018-03-27|1774.89
#2018-03-28|1766.26
#2018-03-29|1775.74
#2018-03-30|1779.39
#2018-04-02|1764.40
#2018-04-03|1769.59
#2018-04-04|1774.54
#2018-04-05|1786.21
#2018-04-06|1776.18
#2018-04-09|1778.82
#2018-04-10|1797.88
#2018-04-11|1801.31
#2018-04-12|1802.09
#2018-04-13|1802.95
#2018-04-16|1811.50
#2018-04-17|1818.25
#2018-04-18|1829.27
#2018-04-19|1828.32
#2018-04-20|1816.26
#2018-04-23|1808.78
#2018-04-24|1802.91
#2018-04-25|1794.30
#2018-04-26|1799.82
#2018-04-27|1803.15
#2018-04-30|1799.62
#2018-05-01|1796.65
#2018-05-02|1800.37
#2018-05-03|1795.91
#2018-05-04|1802.97
#2018-05-07|1810.61
#2018-05-08|1811.04
#2018-05-09|1816.54
#2018-05-10|1823.78
#2018-05-11|1834.28
#2018-05-14|1835.20
#2018-05-15|1825.21
#2018-05-16|1830.61
#2018-05-17|1836.27
#2018-05-18|1836.96
#2018-05-21|1840.50
#2018-05-22|1837.20
#2018-05-23|1833.22
#2018-05-24|1833.87
#2018-05-25|1828.05
#2018-05-28|1827.22
#2018-05-29|1816.86
#2018-05-30|1824.07
#2018-05-31|1824.21
#2018-06-01|1829.91
#2018-06-04|1847.61
#2018-06-05|1850.10
#2018-06-06|1860.08
#2018-06-07|1861.40
#2018-06-08|1859.81
#2018-06-11|1864.07
#2018-06-12|1866.42
#2018-06-13|1862.72
#2018-06-14|1859.39
#2018-06-15|1847.76
#2018-06-18|1844.89
#2018-06-19|1830.23
#2018-06-20|1839.77
#2018-06-21|1825.57
#2018-06-22|1833.17
#2018-06-25|1811.52
#2018-06-26|1814.86
#2018-06-27|1798.06
#2018-06-28|1792.60
#2018-06-29|1802.08
#2018-07-02|1790.44
#2018-07-03|1794.00
#2018-07-04|1794.47
#2018-07-05|1797.32
#2018-07-06|1812.61
#2018-07-09|1826.27
#2018-07-10|1822.45
#2018-07-11|1806.10
#2018-07-12|1809.17
#2018-07-13|1811.83
#2018-07-16|1806.75
#2018-07-17|1813.39
#2018-07-18|1814.55
#2018-07-19|1813.04
#2018-07-20|1815.72
#2018-07-23|1814.57
#2018-07-24|1814.35
#2018-07-25|1819.51
#2018-07-26|1831.13
#2018-07-27|1821.34
#2018-07-30|1815.65
#2018-07-31|1816.91
#2018-08-01|1819.05
#2018-08-02|1815.00
#2018-08-03|1812.20
#2018-08-06|1811.14
#2018-08-07|1818.57
#2018-08-08|1818.10
#2018-08-09|1821.59
#2018-08-10|1807.26
#2018-08-13|1784.65
#2018-08-14|1797.86
#2018-08-15|1775.85
#2018-08-16|1780.76
#2018-08-17|1788.55
#2018-08-20|1792.84
#2018-08-21|1808.34
#2018-08-22|1816.16
#2018-08-23|1812.08
#2018-08-24|1819.92
#2018-08-27|1832.01
#2018-08-28|1834.53
#2018-08-29|1837.37
#2018-08-30|1836.11
#2018-08-31|1838.60
#2018-09-03|1830.86
#2018-09-04|1820.43
#2018-09-05|1877.51
#2018-09-06|1803.09
#2018-09-07|1798.74
#2018-09-10|1798.12
#2018-09-11|1798.74
#2018-09-12|1799.95
#2018-09-13|1804.92
#2018-09-14|1813.90
#2018-09-17|1806.03
#2018-09-18|1816.25
#2018-09-19|1818.12
#2018-09-20|1828.23
#2018-09-21|1830.45
#2018-09-24|1824.91
#2018-09-25|1828.34
#2018-09-26|1823.46
#2018-09-27|1815.65
#2018-09-28|1815.83
#2018-10-01|1805.42
#2018-10-02|1793.38
#2018-10-03|1795.03
#2018-10-04|1777.61
#2018-10-05|1760.44
#2018-10-08|1752.09
#2018-10-09|1739.96
#2018-10-10|1717.59
#2018-10-11|1677.10
#2018-10-12|1685.87
#2018-10-15|1681.89
#2018-10-16|1707.85
#2018-10-17|1709.36
#2018-10-18|1689.23
#2018-10-19|1676.06
#2018-10-22|1672.47
#2018-10-23|1646.29
#2018-10-24|1618.95
#2018-10-25|1614.86
#2018-10-26|1603.08
#2018-10-29|1595.24
#2018-10-30|1613.03
#2018-10-31|1629.79
#2018-11-01|1654.58
#2018-11-02|1669.15
#2018-11-05|1663.83
#2018-11-06|1669.19
#2018-11-07|1685.68
#2018-11-08|1686.69
#2018-11-09|1666.24
#2018-11-12|1641.85
#2018-11-13|1633.49
#2018-11-14|1626.35
#2018-11-15|1636.08
#2018-11-16|1641.22
#2018-11-19|1631.71
#2018-11-20|1607.97
#2018-11-21|1615.47
#2018-11-22|1619.03
#2018-11-23|1615.97
#2018-11-26|1625.13
#2018-11-27|1620.39
#2018-11-28|1639.70
#2018-11-29|1647.83
#2018-11-30|1649.23
#2018-12-03|1670.23
#2018-12-04|1631.57
#2018-12-05|1621.51
#2018-12-06|1603.75
#2018-12-07|1594.78
#2018-12-10|1568.01
#2018-12-11|1562.91
#2018-12-12|1584.93
#2018-12-13|1577.79
#2018-12-14|1556.62
#2018-12-17|1537.85
#2018-12-18|1529.26
#2018-12-19|1520.67
#2018-12-20|1494.93
#2018-12-21|1473.47
#2018-12-24|1463.29
#2018-12-25|1448.52
#2018-12-26|1476.74
#2018-12-27|1491.60
#2018-12-28|1505.60
#2018-12-31|1515.40
#2019-01-01|1515.57
#2019-01-02|1517.37
#2019-01-03|1510.67
#2019-01-04|1535.90
#2019-01-07|1563.11
#2019-01-08|1574.59
#2019-01-09|1594.16
#2019-01-10|1597.07
#2019-01-11|1598.35
#2019-01-14|1589.26
#2019-01-15|1597.73
#2019-01-16|1600.99
#2019-01-17|1604.41
#2019-01-18|1617.29
#2019-01-21|1618.82
#2019-01-22|1604.28
#2019-01-23|1602.46
#2019-01-24|1610.98
#2019-01-25|1628.10
#2019-01-28|1622.74
#2019-01-29|1623.61
#2019-01-30|1629.23
#2019-01-31|1646.74
#2019-02-01|1644.80
#2019-02-04|1654.71
#2019-02-05|1659.46
#2019-02-06|1657.60
#2019-02-07|1643.19
#2019-02-08|1633.29
#2019-02-11|1636.18
#2019-02-12|1653.98
#2019-02-13|1661.27
#2019-02-14|1662.02
#2019-02-15|1671.68
#2019-02-18|1682.99
#2019-02-19|1686.95
#2019-02-20|1695.73
#2019-02-21|1693.06
#2019-02-22|1700.99
#2019-02-25|1706.63
#2019-02-26|1702.54
#2019-02-27|1705.26
#2019-02-28|1697.66
#2019-03-01|1705.02
#2019-03-04|1703.21
#2019-03-05|1697.07
#2019-03-06|1682.81
#2019-03-07|1668.26
#2019-03-08|1655.18
#2019-03-11|1671.52
#2019-03-12|1681.42
#2019-03-13|1685.00
#2019-03-14|1681.18
#2019-03-15|1688.80
#2019-03-18|1700.74
#2019-03-19|1698.22
#2019-03-20|1692.00
#2019-03-21|1701.01
#2019-03-22|1674.63
#2019-03-25|1660.66
#2019-03-26|1678.73
#2019-03-27|1675.92
#2019-03-28|1672.58
#2019-03-29|1681.50
#2019-04-01|1701.53
#2019-04-02|1698.78
#2019-04-03|1712.14
#2019-04-04|1713.52
#2019-04-05|1721.00
#2019-04-08|1720.51
#2019-04-09|1711.78
#2019-04-10|1721.39
#2019-04-11|1717.99
#2019-04-12|1723.73
#2019-04-15|1729.02
#2019-04-16|1731.41
#2019-04-17|1728.01
#2019-04-18|1717.86
#2019-04-19|1719.99
#2019-04-22|1716.93
#2019-04-23|1725.92
#2019-04-24|1723.39
#2019-04-25|1715.68
#2019-04-26|1720.42
#2019-04-29|1723.06
#2019-04-30|1721.36
#2019-05-01|1716.78
#2019-05-02|1712.54
#2019-05-03|1728.22
#2019-05-06|1720.61
#2019-05-07|1701.33
#2019-05-08|1690.90
#2019-05-09|1673.97
#2019-05-10|1679.60
#2019-05-13|1647.73
#2019-05-14|1654.95
#2019-05-15|1660.72
#2019-05-16|1662.74
#2019-05-17|1651.81
#2019-05-20|1642.29
#2019-05-21|1651.18
#2019-05-22|1643.15
#2019-05-23|1622.48
#2019-05-24|1632.73
#2019-05-27|1635.35
#2019-05-28|1633.71
#2019-05-29|1618.57
#2019-05-30|1615.83
#2019-05-31|1606.89
#2019-06-03|1605.29
#2019-06-04|1626.86
#2019-06-05|1635.99
#2019-06-06|1630.99
#2019-06-07|1644.11
#2019-06-10|1652.26
#2019-06-11|1657.59
#2019-06-12|1655.43
#2019-06-13|1657.21
#2019-06-14|1647.97
#2019-06-17|1645.86
#2019-06-18|1654.58
#2019-06-19|1668.05
#2019-06-20|1686.01
#2019-06-21|1677.14
#2019-06-24|1672.00
#2019-06-25|1667.20
#2019-06-26|1661.92
#2019-06-27|1680.18
#2019-06-28|1693.32
#2019-07-01|1703.17
#2019-07-02|1701.85
#2019-07-03|1708.17
#2019-07-04|1713.20
#2019-07-05|1708.61
#2019-07-08|1692.44
#2019-07-09|1684.68
#2019-07-10|1690.30
#2019-07-11|1693.53
#2019-07-12|1699.22
#2019-07-15|1696.46
#2019-07-16|1694.39
#2019-07-17|1686.77
#2019-07-18|1678.74
#2019-07-19|1687.47
#2019-07-22|1684.49
#2019-07-23|1690.36
#2019-07-24|1703.15
#2019-07-25|1694.86
#2019-07-26|1696.21
#2019-07-29|1687.81
#2019-07-30|1692.72
#2019-07-31|1686.29
#2019-08-01|1670.65
#2019-08-02|1649.19
#2019-08-05|1612.35
#2019-08-06|1611.65
#2019-08-07|1613.81
#2019-08-08|1635.13
#2019-08-09|1625.43
#2019-08-12|1614.82
#2019-08-13|1610.46
#2019-08-14|1592.20
#2019-08-15|1578.45
#2019-08-16|1595.91
#2019-08-19|1611.80
#2019-08-20|1611.70
#2019-08-21|1619.20
#2019-08-22|1616.29
#2019-08-23|1599.46
#2019-08-26|1592.11
#2019-08-27|1590.76
#2019-08-28|1595.79
#2019-08-29|1607.05
#2019-08-30|1618.12
#2019-09-02|1614.64
#2019-09-03|1606.19
#2019-09-04|1618.94
#2019-09-05|1640.25
#2019-09-06|1640.49
#2019-09-09|1651.43
#2019-09-10|1660.36
#2019-09-11|1681.34
#2019-09-12|1683.73
#2019-09-13|1692.54
#2019-09-16|1694.58
#2019-09-17|1690.43
#2019-09-18|1685.15
#2019-09-19|1686.59
#2019-09-20|1687.92
#2019-09-23|1683.49
#2019-09-24|1673.20
#2019-09-25|1670.54
#2019-09-26|1664.93
#2019-09-27|1657.01
#2019-09-30|1655.04
#2019-10-01|1644.18
#2019-10-02|1630.86
#2019-10-03|1628.69
#2019-10-04|1636.67
#2019-10-07|1637.54
#2019-10-08|1627.13
#2019-10-09|1627.46
#2019-10-10|1630.60
#2019-10-11|1655.30
#2019-10-14|1654.41
#2019-10-15|1669.50
#2019-10-16|1674.91
#2019-10-17|1685.39
#2019-10-18|1683.34
#2019-10-21|1697.03
#2019-10-22|1698.23
#2019-10-23|1700.60
#2019-10-24|1701.96
#2019-10-25|1707.45
#2019-10-28|1713.20
#2019-10-29|1718.71
#2019-10-30|1714.35
#2019-10-31|1714.02
#2019-11-01|1728.43
#2019-11-04|1739.08
#2019-11-05|1744.41
#2019-11-06|1738.47
#2019-11-07|1744.30
#2019-11-08|1745.24
#2019-11-11|1742.70
#2019-11-12|1744.27
#2019-11-13|1736.25
#2019-11-14|1732.66
#2019-11-15|1745.88
#2019-11-18|1745.86
#2019-11-19|1748.23
#2019-11-20|1740.34
#2019-11-21|1730.92
#2019-11-22|1733.79
#2019-11-25|1751.85
#2019-11-26|1753.89
#2019-11-27|1761.27
#2019-11-28|1759.67
#2019-11-29|1752.54
#2019-12-02|1747.55
#2019-12-03|1741.56
#2019-12-04|1749.85
#2019-12-05|1755.17
#2019-12-06|1767.70
#2019-12-09|1769.49
#2019-12-10|1768.98
#2019-12-11|1769.06
#2019-12-12|1777.02
#2019-12-13|1789.60
#2019-12-16|1799.17
#2019-12-17|1803.31
#2019-12-18|1801.43
#2019-12-19|1805.23
#2019-12-20|1807.28
#2019-12-23|1809.22
#2019-12-24|1813.77
#2019-12-25|1812.08
#2019-12-26|1815.76
#2019-12-27|1820.38
#2019-12-30|1819.63
#2019-12-31|1823.81
#2020-01-01|1823.94
#2020-01-02|1828.36
#2020-01-03|1821.55
#2020-01-06|1810.20
#2020-01-07|1815.05
#2020-01-08|1803.75
#2020-01-09|1811.85
#2020-01-10|1810.87
#2020-01-13|1817.06
#2020-01-14|1820.95
#2020-01-15|1823.58
#2020-01-16|1832.82
#2020-01-17|1833.43
#2020-01-20|1834.52
#2020-01-21|1822.44
#2020-01-22|1825.28
#2020-01-23|1816.43
#2020-01-24|1806.64
#2020-01-27|1781.46
#2020-01-28|1780.62
#2020-01-29|1778.19
#2020-01-30|1761.52
#2020-01-31|1748.82
#2020-02-03|1746.21
#2020-02-04|1768.10
#2020-02-05|1785.92
#2020-02-06|1793.59
#2020-02-07|1777.86
#2020-02-10|1776.97
#2020-02-11|1789.27
#2020-02-12|1799.84
#2020-02-13|1799.27
#2020-02-14|1795.97
#2020-02-17|1792.13
#2020-02-18|1781.38
#2020-02-19|1786.36
#2020-02-20|1781.79
#2020-02-21|1770.96
#2020-02-24|1728.63
#2020-02-25|1688.53
#2020-02-26|1667.98
#2020-02-27|1622.92
#2020-02-28|1587.47
#2020-03-02|1615.62
#2020-03-03|1611.23
#2020-03-04|1627.94
#2020-03-05|1605.29
#2020-03-06|1570.56
#2020-03-09|1457.94
#2020-03-10|1469.75
#2020-03-11|1413.92
#2020-03-12|1277.66
#2020-03-13|1286.75
#2020-03-16|1182.67
#2020-03-17|1203.00
#2020-03-18|1121.18
#2020-03-19|1131.46
#2020-03-20|1131.23
#2020-03-23|1101.28
#2020-03-24|1179.30
#2020-03-25|1225.72
#2020-03-26|1273.14
#2020-03-27|1263.09
#2020-03-30|1269.50
#2020-03-31|1275.18
#2020-04-01|1223.99
#2020-04-02|1221.29
#2020-04-03|1195.77
#2020-04-06|1253.56
#2020-04-07|1282.28
#2020-04-08|1314.51
#2020-04-09|1351.45
#2020-04-10|1356.21
#2020-04-13|1339.76
#2020-04-14|1364.16
#2020-04-15|1322.77
#2020-04-16|1319.98
#2020-04-17|1356.82
#2020-04-20|1353.44
#2020-04-21|1322.00
#2020-04-22|1329.53
#2020-04-23|1351.09
#2020-04-24|1353.17
#2020-04-27|1391.59
#2020-04-28|1409.01
#2020-04-29|1451.09
#2020-04-30|1437.77
#2020-05-01|1405.57
#2020-05-04|1392.38
#2020-05-05|1402.20
#2020-05-06|1397.84
#2020-05-07|1409.92
#2020-05-08|1446.07
#2020-05-11|1444.54
#2020-05-12|1423.75
#2020-05-13|1396.64
#2020-05-14|1381.01
#2020-05-15|1395.39
#2020-05-18|1441.51
#2020-05-19|1445.31
#2020-05-20|1470.64
#2020-05-21|1469.56
#2020-05-22|1464.28
#2020-05-25|1477.11
#2020-05-26|1513.56
#2020-05-27|1534.22
#2020-05-28|1528.20
#2020-05-29|1522.73
#2020-06-01|1543.34
#2020-06-02|1562.76
#2020-06-03|1591.56
#2020-06-04|1598.01
#2020-06-05|1631.67
#2020-06-08|1658.06
#2020-06-09|1643.67
#2020-06-10|1626.20
#2020-06-11|1550.39
#2020-06-12|1550.61
#2020-06-15|1548.32
#2020-06-16|1593.08
#2020-06-17|1584.30
#2020-06-18|1584.91
#2020-06-19|1580.35
#2020-06-22|1586.38
#2020-06-23|1600.76
#2020-06-24|1567.99
#2020-06-25|1568.16
#2020-06-26|1552.18
#2020-06-29|1560.66
#2020-06-30|1574.85
#2020-07-01|1575.79
#2020-07-02|1586.11
#2020-07-03|1591.38
#2020-07-06|1615.62
#2020-07-07|1602.02
#2020-07-08|1605.23
#2020-07-09|1593.01
#2020-07-10|1595.84
#2020-07-13|1599.39
#2020-07-14|1601.42
#2020-07-15|1636.74
#2020-07-16|1624.60
#2020-07-17|1627.69
#2020-07-20|1634.96
#2020-07-21|1656.30
#2020-07-22|1655.31
#2020-07-23|1655.42
#2020-07-24|1640.77
#2020-07-27|1658.00
#2020-07-28|1650.52
#2020-07-29|1660.20
#2020-07-30|1651.25
#2020-07-31|1637.60
#2020-08-03|1655.21
#2020-08-04|1675.22
#2020-08-05|1701.76
#2020-08-06|1698.30
#2020-08-07|1699.03
#2020-08-10|1706.66
#2020-08-11|1711.53
#2020-08-12|1719.70
#2020-08-13|1726.54
#2020-08-14|1722.69
#2020-08-17|1729.46
#2020-08-18|1726.44
#2020-08-19|1727.08
#2020-08-20|1709.72
#2020-08-21|1707.04
#2020-08-24|1720.86
#2020-08-25|1726.28
#2020-08-26|1728.83
#2020-08-27|1723.94
#2020-08-28|1738.60
#2020-08-31|1736.19
#2020-09-01|1743.32
#2020-09-02|1750.05
#2020-09-03|1722.10
#2020-09-04|1706.59
#2020-09-07|1712.95
#2020-09-08|1698.30
#2020-09-09|1706.17
#2020-09-10|1701.91
#2020-09-11|1698.40
#2020-09-14|1732.45
#2020-09-15|1737.93
#2020-09-16|1751.43
#2020-09-17|1745.09
#2020-09-18|1749.95
#2020-09-21|1700.92
#2020-09-22|1695.34
#2020-09-23|1669.89
#2020-09-24|1651.62
#2020-09-25|1664.46
#2020-09-28|1699.35
#2020-09-29|1698.56
#2020-09-30|1696.83
#2020-10-01|1709.43
#2020-10-02|1709.71
#2020-10-05|1744.64
#2020-10-06|1749.57
#2020-10-07|1760.80
#2020-10-08|1779.33
#2020-10-09|1787.92
#2020-10-12|1796.46
#2020-10-13|1782.07
#2020-10-14|1777.83
#2020-10-15|1769.52
#2020-10-16|1765.22
#2020-10-19|1765.99
#2020-10-20|1766.69
#2020-10-21|1772.70
#2020-10-22|1776.32
#2020-10-23|1784.34
#2020-10-26|1755.02
#2020-10-27|1742.90
#2020-10-28|1704.09
#2020-10-29|1704.40
#2020-10-30|1687.74
#2020-11-02|1709.78
#2020-11-03|1747.27
#2020-11-04|1755.31
#2020-11-05|1797.96
#2020-11-06|1796.95
#2020-11-09|1852.92
#2020-11-10|1874.02
#2020-11-11|1879.26
#2020-11-12|1864.30
#2020-11-13|1879.60
#2020-11-16|1920.07
#2020-11-17|1925.15
#2020-11-18|1921.72
#2020-11-19|1920.10
#2020-11-20|1928.55
#2020-11-23|1947.71
#2020-11-24|1978.99
#2020-11-25|1975.65
#2020-11-26|1979.95
#2020-11-27|1992.04
#2020-11-30|1959.28
#2020-12-01|1984.28
#2020-12-02|1989.61
#2020-12-03|2009.41
#2020-12-04|2033.67
#2020-12-07|2026.01
#2020-12-08|2034.36
#2020-12-09|2036.27
#2020-12-10|2040.71
#2020-12-11|2035.30
#2020-12-14|2040.24
#2020-12-15|2063.08
#2020-12-16|2070.04
#2020-12-17|2088.77
#2020-12-18|2080.48
#2020-12-21|2065.69
#2020-12-22|2060.30
#2020-12-23|2082.57
#2020-12-24|2090.10
#2020-12-25|2093.15
#2020-12-28|2094.38
#2020-12-29|2097.19
#2020-12-30|2111.36
#2020-12-31|2107.28
#2021-01-01|2107.53
#2021-01-04|2100.85
#2021-01-05|2120.64
#2021-01-06|2157.81
#2021-01-07|2183.72
#2021-01-08|2190.18
#2021-01-11|2172.87
#2021-01-12|2194.51
#2021-01-13|2194.87
#2021-01-14|2220.41
#2021-01-15|2188.56
#2021-01-18|2187.71
#2021-01-19|2206.94
#2021-01-20|2220.30
#2021-01-21|2216.69
#2021-01-22|2216.88
#2021-01-25|2211.74
#2021-01-26|2205.45
#2021-01-27|2177.13
#2021-01-28|2169.65
#2021-01-29|2139.41
#2021-02-01|2174.03
#2021-02-02|2199.04
#2021-02-03|2216.83
#2021-02-04|2230.52
#2021-02-05|2254.25
#2021-02-08|2294.09
#2021-02-09|2302.23
#2021-02-10|2301.18
#2021-02-11|2302.94
#2021-02-12|2306.17
#2021-02-15|2318.62
#2021-02-16|2317.75
#2021-02-17|2300.02
#2021-02-18|2270.74
#2021-02-19|2298.96
#2021-02-22|2301.30
#2021-02-23|2293.81
#2021-02-24|2306.78
#2021-02-25|2284.39
#2021-02-26|2249.78
#2021-03-01|2298.08
#2021-03-02|2278.70
#2021-03-03|2282.25
#2021-03-04|2245.69
#2021-03-05|2249.61
#2021-03-08|2253.94
#2021-03-09|2281.43
#2021-03-10|2301.18
#2021-03-11|2342.45
#2021-03-12|2352.96
#2021-03-15|2362.13
#2021-03-16|2356.62
#2021-03-17|2361.19
#2021-03-18|2342.98
#2021-03-19|2346.80
#2021-03-22|2336.00
#2021-03-23|2286.10
#2021-03-24|2253.91
#2021-03-25|2272.94
#2021-03-26|2304.97
#2021-03-29|2279.80
#2021-03-30|2291.97
#2021-03-31|2294.59
#2021-04-01|2318.91
#2021-04-02|2320.70
#2021-04-05|2334.89
#2021-04-06|2338.64
#2021-04-07|2336.01
#2021-04-08|2343.70
#2021-04-09|2342.07
#2021-04-12|2335.96
#2021-04-13|2336.92
#2021-04-14|2350.76
#2021-04-15|2361.00
#2021-04-16|2370.94
#2021-04-19|2368.42
#2021-04-20|2336.97
#2021-04-21|2347.35
#2021-04-22|2354.06
#2021-04-23|2370.96
#2021-04-26|2394.89
#2021-04-27|2391.41
#2021-04-28|2393.49
#2021-04-29|2394.23
#2021-04-30|2372.58
#2021-05-03|2381.67
#2021-05-04|2358.84
#2021-05-05|2363.32
#2021-05-06|2373.10
#2021-05-07|2405.32
#2021-05-10|2397.65
#2021-05-11|2368.00
#2021-05-12|2314.28
#2021-05-13|2312.00
#2021-05-14|2350.04
#2021-05-17|2349.68
#2021-05-18|2365.30
#2021-05-19|2347.90
#2021-05-20|2358.29
#2021-05-21|2363.76
#2021-05-24|2373.88
#2021-05-25|2366.66
#2021-05-26|2386.95
#2021-05-27|2399.14
#2021-05-28|2407.92
#2021-05-31|2410.63
#2021-06-01|2435.15
#2021-06-02|2439.93
#2021-06-03|2430.48
#2021-06-04|2440.35
#2021-06-07|2456.37
#2021-06-08|2467.91
#2021-06-09|2456.31
#2021-06-10|2451.88
#2021-06-11|2461.56
#2021-06-14|2457.94
#2021-06-15|2454.51
#2021-06-16|2451.45
#2021-06-17|2416.28
#2021-06-18|2382.42
#2021-06-21|2396.49
#2021-06-22|2411.88
#2021-06-23|2417.65
#2021-06-24|2429.92
#2021-06-25|2441.67
#2021-06-28|2431.53
#2021-06-29|2424.51
#2021-06-30|2423.32
#2021-07-01|2430.15
#2021-07-02|2429.41
#2021-07-05|2438.76
#2021-07-06|2417.88
#2021-07-07|2403.80
#2021-07-08|2382.70
#2021-07-09|2406.42
#2021-07-12|2421.38
#2021-07-13|2405.11
#2021-07-14|2390.96
#2021-07-15|2379.73
#2021-07-16|2362.21
#2021-07-19|2319.34
#2021-07-20|2337.25
#2021-07-21|2369.19
#2021-07-22|2366.09
#2021-07-23|2371.68
#2021-07-26|2384.39
#2021-07-27|2375.04
#2021-07-28|2382.54
#2021-07-29|2408.16
#2021-07-30|2388.67
#2021-08-02|2402.99
#2021-08-03|2403.96
#2021-08-04|2388.91
#2021-08-05|2407.99
#2021-08-06|2405.89
#2021-08-09|2396.60
#2021-08-10|2404.48
#2021-08-11|2417.29
#2021-08-12|2415.57
#2021-08-13|2409.29
#2021-08-16|2390.43
#2021-08-17|2359.74
#2021-08-18|2362.72
#2021-08-19|2325.19
#2021-08-20|2332.18
#2021-08-23|2372.63
#2021-08-24|2399.54
#2021-08-25|2408.62
#2021-08-26|2396.01
#2021-08-27|2429.58
#2021-08-30|2437.80
#2021-08-31|2445.96
#2021-09-01|2458.35
#2021-09-02|2468.45
#2021-09-03|2473.63
#2021-09-06|2477.28
#2021-09-07|2466.72
#2021-09-08|2445.03
#2021-09-09|2446.43
#2021-09-10|2445.36
#2021-09-13|2454.20
#2021-09-14|2445.56
#2021-09-15|2448.21
#2021-09-16|2439.59
#2021-09-17|2435.25
#2021-09-20|2395.07
#2021-09-21|2394.61
#2021-09-22|2407.78
#2021-09-23|2434.86
#2021-09-24|2429.59
#2021-09-27|2443.11
#2021-09-28|2401.22
#2021-09-29|2383.47
#2021-09-30|2380.26
#2021-10-01|2384.82
#2021-10-04|2373.17
#2021-10-05|2370.30
#2021-10-06|2351.98
#2021-10-07|2379.54
#2021-10-08|2376.90
#2021-10-11|2372.00
#2021-10-12|2370.73
#2021-10-13|2383.01
#2021-10-14|2408.71
#2021-10-15|2420.48
#2021-10-18|2416.79
#2021-10-19|2429.52
#2021-10-20|2436.75
#2021-10-21|2433.02
#2021-10-22|2429.63
#2021-10-25|2439.50
#2021-10-26|2435.90
#2021-10-27|2411.19
#2021-10-28|2430.73
#2021-10-29|2418.82
#2021-11-01|2458.69
#2021-11-02|2448.15
#2021-11-03|2469.69
#2021-11-04|2475.37
#2021-11-05|2487.09
#2021-11-08|2494.38
#2021-11-09|2486.87
#2021-11-10|2458.84
#2021-11-11|2464.95
#2021-11-12|2474.25
#2021-11-15|2474.10
#2021-11-16|2465.28
#2021-11-17|2445.12
#2021-11-18|2432.48
#2021-11-19|2422.06
#2021-11-22|2426.98
#2021-11-23|2394.65
#2021-11-24|2389.48
#2021-11-25|2394.56
#2021-11-26|2334.51
#2021-11-29|2320.95
#2021-11-30|2292.93
#2021-12-01|2286.17
#2021-12-02|2300.35
#2021-12-03|2285.35
#2021-12-06|2303.73
#2021-12-07|2351.70
#2021-12-08|2364.54
#2021-12-09|2341.60
#2021-12-10|2331.71
#2021-12-13|2309.30
#2021-12-14|2289.94
#2021-12-15|2300.47
#2021-12-16|2301.11
#2021-12-17|2300.29
#2021-12-20|2260.76
#2021-12-21|2302.24
#2021-12-22|2322.70
#2021-12-23|2343.81
#2021-12-24|2346.96
#2021-12-27|2355.01
#2021-12-28|2357.51
#2021-12-29|2363.51
#2021-12-30|2363.43
#2021-12-31|2365.90
#2022-01-03|2376.00
#2022-01-04|2384.03
#2022-01-05|2350.94
#2022-01-06|2331.73
#2022-01-07|2324.73
#2022-01-10|2313.26
#2022-01-11|2327.60
#2022-01-12|2344.94
#2022-01-13|2421.09
#2022-01-14|2329.39
#2022-01-17|2328.35
#2022-01-18|2288.78
#2022-01-19|2264.27
#2022-01-20|2257.91
#2022-01-21|2221.61
#2022-01-24|2209.47
#2022-01-25|2189.97
#2022-01-26|2185.41
#2022-01-27|2142.03
#2022-01-28|2164.79
#2022-01-31|2204.96
#2022-02-01|2227.07
#2022-02-02|2232.79
#2022-02-03|2210.21
#2022-02-04|2214.20
#2022-02-07|2223.41
#2022-02-08|2236.38
#2022-02-09|2272.10
#2022-02-10|2262.71
#2022-02-11|2245.51
#2022-02-14|2216.45
#2022-02-15|2249.01
#2022-02-16|2267.08
#2022-02-17|2240.17
#2022-02-18|2223.83
#2022-02-21|2214.12
#2022-02-22|2188.40
#2022-02-23|2175.08
#2022-02-24|2151.35
#2022-02-25|2200.23
#2022-02-28|2215.20
#2022-03-01|2192.54
#2022-03-02|2202.16
#2022-03-03|2193.34
#2022-03-04|2152.18
#2022-03-07|2102.96
#2022-03-08|2094.30
#2022-03-09|2140.73
#2022-03-10|2159.81
#2022-03-11|2141.34
#2022-03-14|2117.61
#2022-03-15|2118.44
#2022-03-16|2169.61
#2022-03-17|2213.10
#2022-03-18|2225.34
#2022-03-21|2218.58
#2022-03-22|2233.41
#2022-03-23|2223.86
#2022-03-24|2228.08
#2022-03-25|2227.90
#2022-03-28|2214.55
#2022-03-29|2262.60
#2022-03-30|2252.62
#2022-03-31|2233.27
#2022-04-01|2238.66
#2022-04-04|2255.07
#2022-04-05|2229.63
#2022-04-06|2193.72
#2022-04-07|2174.61
#2022-04-08|2170.90
#2022-04-11|2152.22
#2022-04-12|2150.45
#2022-04-13|2174.15
#2022-04-14|2172.39
#2022-04-15|2168.84
#2022-04-18|2152.93
#2022-04-19|2167.51
#2022-04-20|2180.30
#2022-04-21|2157.31
#2022-04-22|2112.29
#2022-04-25|2093.73
#2022-04-26|2058.65
#2022-04-27|2040.44
#2022-04-28|2062.85
#2022-04-29|2052.01
#2022-05-02|2046.23
#2022-05-03|2053.19
#2022-05-04|2071.30
#2022-05-05|2030.01
#2022-05-06|2002.24
#2022-05-09|1930.71
#2022-05-10|1923.10
#2022-05-11|1908.99
#2022-05-12|1901.74
#2022-05-13|1951.73
#2022-05-16|1949.45
#2022-05-17|1993.52
#2022-05-18|1967.08
#2022-05-19|1967.12
#2022-05-20|1972.50
#2022-05-23|1994.52
#2022-05-24|1969.77
#2022-05-25|1984.14
#2022-05-26|2007.86
#2022-05-27|2042.11
#2022-05-30|2061.84
#2022-05-31|2043.10
#2022-06-01|2034.40
#2022-06-02|2055.27
#2022-06-03|2047.19
#2022-06-06|2051.64
#2022-06-07|2055.32
#2022-06-08|2047.38
#2022-06-09|2012.26
#2022-06-10|1963.54
#2022-06-13|1885.99
#2022-06-14|1867.08
#2022-06-15|1879.11
#2022-06-16|1840.46
#2022-06-17|1838.88
#2022-06-20|1837.82
#2022-06-21|1861.09
#2022-06-22|1846.98
#2022-06-23|1850.37
#2022-06-24|1886.12
#2022-06-27|1904.34
#2022-06-28|1890.62
#2022-06-29|1865.14
#2022-06-30|1847.06
#2022-07-01|1846.88
#2022-07-04|1852.30
#2022-07-05|1843.84
#2022-07-06|1833.07
#2022-07-07|1868.68
#2022-07-08|1875.52
#2022-07-11|1846.93
#2022-07-12|1835.43
#2022-07-13|1836.91
#2022-07-14|1812.33
#2022-07-15|1834.95
#2022-07-18|1853.29
#2022-07-19|1889.48
#2022-07-20|1911.83
#2022-07-21|1921.44
#2022-07-22|1917.45
#2022-07-25|1917.67
#2022-07-26|1907.93
#2022-07-27|1927.66
#2022-07-28|1958.10
#2022-07-29|1974.95
#2022-08-01|1986.36
#2022-08-02|1969.52
#2022-08-03|1974.34
#2022-08-04|1985.97
#2022-08-05|1988.33
#2022-08-08|2005.99
#2022-08-09|1987.80
#2022-08-10|2033.29
#2022-08-11|2042.34
#2022-08-12|2060.91
#2022-08-15|2061.53
#2022-08-16|2056.54
#2022-08-17|2033.13
#2022-08-18|2036.60
#2022-08-19|2000.89
#2022-08-22|1968.66
#2022-08-23|1972.45
#2022-08-24|1981.73
#2022-08-25|2001.92
#2022-08-26|1967.90
#2022-08-29|1939.11
#2022-08-30|1929.34
#2022-08-31|1927.34
#2022-09-01|1889.40
#2022-09-02|1892.34
#2022-09-05|1881.36
#2022-09-06|1868.00
#2022-09-07|1874.75
#2022-09-08|1895.11
#2022-09-09|1930.36
#2022-09-12|1955.63
#2022-09-13|1908.08
#2022-09-14|1899.11
#2022-09-15|1885.95
#2022-09-16|1864.49
#2022-09-19|1863.11
#2022-09-20|1847.37
#2022-09-21|1826.08
#2022-09-22|1798.55
#2022-09-23|1753.49
#2022-09-26|1714.74
#2022-09-27|1716.90
#2022-09-28|1731.40
#2022-09-29|1714.22
#2022-09-30|1714.99
#2022-10-03|1740.97
#2022-10-04|1803.86
#2022-10-05|1790.36
#2022-10-06|1789.81
#2022-10-07|1752.04
#2022-10-10|1734.61
#2022-10-11|1718.31
#2022-10-12|1710.90
#2022-10-13|1723.30
#2022-10-14|1716.53
#2022-10-17|1745.80
#2022-10-18|1767.03
#2022-10-19|1742.39
#2022-10-20|1735.79
#2022-10-21|1741.63
#2022-10-24|1752.19
#2022-10-25|1789.49
#2022-10-26|1809.32
#2022-10-27|1813.94
#2022-10-28|1816.64
#2022-10-31|1817.60
#2022-11-01|1831.09
#2022-11-02|1807.32
#2022-11-03|1786.82
#2022-11-04|1811.56
#2022-11-07|1833.24
#2022-11-08|1847.57
#2022-11-09|1821.41
#2022-11-10|1896.71
#2022-11-11|1944.37
#2022-11-14|1929.01
#2022-11-15|1950.70
#2022-11-16|1923.71
#2022-11-17|1907.32
#2022-11-18|1917.48
#2022-11-21|1900.19
#2022-11-22|1919.48
#2022-11-23|1936.79
#2022-11-24|1955.52
#2022-11-25|1955.18
#2022-11-28|1927.02
#2022-11-29|1932.92
#2022-11-30|1953.18
#2022-12-01|1982.90
#2022-12-02|1982.26
#2022-12-05|1958.06
#2022-12-06|1931.39
#2022-12-07|1921.91
#2022-12-08|1931.21
#2022-12-09|1932.39
#2022-12-12|1932.54
#2022-12-13|1959.92
#2022-12-14|1961.03
#2022-12-15|1919.56
#2022-12-16|1905.42
#2022-12-19|1887.79
#2022-12-20|1897.11
#2022-12-21|1915.06
#2022-12-22|1906.51
#2022-12-23|1905.82
#2022-12-26|1908.33
#2022-12-27|1908.25
#2022-12-28|1891.52
#2022-12-29|1917.47
#2022-12-30|1918.69
#2023-01-02|1921.41
#2023-01-03|1920.05
#2023-01-04|1934.50
#2023-01-05|1916.67
#2023-01-06|1948.33
#2023-01-09|1971.86
#2023-01-10|1977.78
#2023-01-11|1993.36
#2023-01-12|2023.41
#2023-01-13|2040.68
#2023-01-16|2040.56
#2023-01-17|2041.47
#2023-01-18|2038.21
#2023-01-19|2016.42
#2023-01-20|2037.39
#2023-01-23|2056.95
#2023-01-24|2059.84
#2023-01-25|2063.13
#2023-01-26|2070.50
#2023-01-27|2081.69
#2023-01-30|2065.78
#2023-01-31|2086.42
#2023-02-01|2109.60
#2023-02-02|2142.91
#2023-02-03|2117.24
#2023-02-06|2082.97
#2023-02-07|2092.23
#2023-02-08|2084.55
#2023-02-09|2077.60
#2023-02-10|2062.60
#2023-02-13|2070.39
#2023-02-14|2076.34
#2023-02-15|2075.50
#2023-02-16|2073.02
#2023-02-17|2066.77
#2023-02-20|2075.13
#2023-02-21|2043.55
#2023-02-22|2030.84
#2023-02-23|2038.19
#2023-02-24|2019.03
#2023-02-27|2028.25
#2023-02-28|2032.52
#2023-03-01|2037.49
#2023-03-02|2034.86
#2023-03-03|2057.57
#2023-03-06|2053.19
#2023-03-07|2031.91
#2023-03-08|2027.93
#2023-03-09|2007.97
#2023-03-10|1973.77
#2023-03-13|1950.74
#2023-03-14|1949.67
#2023-03-15|1926.54
#2023-03-16|1934.23
#2023-03-17|1922.11
#2023-03-20|1923.79
#2023-03-21|1945.04
#2023-03-22|1929.17
#2023-03-23|1939.68
#2023-03-24|1932.99
#2023-03-27|1941.88
#2023-03-28|1946.86
#2023-03-29|1965.10
#2023-03-30|1977.65
#2023-03-31|1997.55
#2023-04-03|2006.16
#2023-04-04|1998.88
#2023-04-05|1977.47
#2023-04-06|1973.49
#2023-04-07|1975.91
#2023-04-10|1976.93
#2023-04-11|1998.44
#2023-04-12|1998.87
#2023-04-13|2021.88
#2023-04-14|2016.64
#2023-04-17|2019.32
#2023-04-18|2021.38
#2023-04-19|2015.50
#2023-04-20|2008.65
#2023-04-21|2003.71
#2023-04-24|2003.31
#2023-04-25|1974.94
#2023-04-26|1968.54
#2023-04-27|1979.85
#2023-04-28|1995.10
#2023-05-01|1994.80
#2023-05-02|1973.53
#2023-05-03|1980.58
#2023-05-04|1977.24
#2023-05-05|2002.03
#2023-05-08|2007.49
#2023-05-09|2000.40
#2023-05-10|2004.95
#2023-05-11|1991.38
#2023-05-12|1983.06
#2023-05-15|1997.75
#2023-05-16|1984.41
#2023-05-17|1996.95
#2023-05-18|1999.16
#2023-05-19|2000.34
#2023-05-22|2014.05
#2023-05-23|2007.39
#2023-05-24|1980.51
#2023-05-25|1963.39
#2023-05-26|1969.34
#2023-05-29|1973.95
#2023-05-30|1970.82
#2023-05-31|1954.49
#2023-06-01|1973.55
#2023-06-02|2016.51
#2023-06-05|2012.36
#2023-06-06|2034.02
#2023-06-07|2047.18
#2023-06-08|2045.56
#2023-06-09|2047.06
#2023-06-12|2053.94
#2023-06-13|2075.05
#2023-06-14|2071.67
#2023-06-15|2077.84
#2023-06-16|2075.98
#2023-06-19|2068.16
#2023-06-20|2057.28
#2023-06-21|2050.78
#2023-06-22|2036.01
#2023-06-23|2003.87
#2023-06-26|2002.74
#2023-06-27|2012.75
#2023-06-28|2023.80
#2023-06-29|2032.70
#2023-06-30|2044.44
#2023-07-03|2060.22
#2023-07-04|2063.98
#2023-07-05|2046.92
#2023-07-06|2015.24
#2023-07-07|2034.34
#2023-07-10|2050.34
#2023-07-11|2072.35
#2023-07-12|2102.74
#2023-07-13|2124.14
#2023-07-14|2116.04
#2023-07-17|2119.71
#2023-07-18|2138.42
#2023-07-19|2146.51
#2023-07-20|2130.52
#2023-07-21|2120.87
#2023-07-24|2126.66
#2023-07-25|2133.98
#2023-07-26|2139.53
#2023-07-27|2127.08
#2023-07-28|2144.59
#2023-07-31|2161.28
#2023-08-01|2147.40
#2023-08-02|2111.77
#2023-08-03|2104.65
#2023-08-04|2111.72
#2023-08-07|2109.55
#2023-08-08|2094.83
#2023-08-09|2091.35
#2023-08-10|2092.78
#2023-08-11|2086.47
#2023-08-14|2071.06
#2023-08-15|2059.58
#2023-08-16|2037.56
#2023-08-17|2020.80
#2023-08-18|2015.25
#2023-08-21|2010.73
#2023-08-22|2018.49
#2023-08-23|2035.63
#2023-08-24|2024.73
#2023-08-25|2017.83
#2023-08-28|2036.02
#2023-08-29|2059.63
#2023-08-30|2072.57
#2023-08-31|2072.42
#2023-09-01|2080.31
#2023-09-04|2083.58
#2023-09-05|2056.89
#2023-09-06|2050.00
#2023-09-07|2036.31
#2023-09-08|2031.28
#2023-09-11|2041.55
#2023-09-12|2037.57
#2023-09-13|2027.22
#2023-09-14|2049.94
#2023-09-15|2043.13
#2023-09-18|2030.54
#2023-09-19|2026.95
#2023-09-20|2019.82
#2023-09-21|1989.96
#2023-09-22|1986.42
#2023-09-25|1980.87
#2023-09-26|1960.11
#2023-09-27|1962.96
#2023-09-28|1969.80
#2023-09-29|1972.49
#2023-10-02|1943.61
#2023-10-03|1910.89
#2023-10-04|1896.27
#2023-10-05|1912.46
#2023-10-06|1923.12
#2023-10-09|1926.38
#2023-10-10|1953.86
#2023-10-11|1955.15
#2023-10-12|1937.91
#2023-10-13|1913.63
#2023-10-16|1920.30
#2023-10-17|1932.84
#2023-10-18|1906.96
#2023-10-19|1884.24
#2023-10-20|1866.67
#2023-10-23|1854.04
#2023-10-24|1866.41
#2023-10-25|1848.21
#2023-10-26|1840.01
#2023-10-27|1842.40
#2023-10-30|1849.10
#2023-10-31|1855.08
#2023-11-01|1866.30
#2023-11-02|1909.74
#2023-11-03|1952.61
#2023-11-06|1952.58
#2023-11-07|1936.34
#2023-11-08|1923.35
#2023-11-09|1918.13
#2023-11-10|1914.31
#2023-11-13|1912.84
#2023-11-14|1977.98
#2023-11-15|1997.28
#2023-11-16|1976.49
#2023-11-17|1998.03
#2023-11-20|2010.25
#2023-11-21|2000.24
#2023-11-22|1999.56
#2023-11-23|2004.22
#2023-11-24|2012.98
#2023-11-27|2009.02
#2023-11-28|2016.66
#2023-11-29|2024.97
#2023-11-30|2024.01
#2023-12-01|2051.96
#2023-12-04|2058.86
#2023-12-05|2042.36
#2023-12-06|2053.09
#2023-12-07|2061.87
#2023-12-08|2064.59
#2023-12-11|2061.33
#2023-12-12|2058.38
#2023-12-13|2090.32
#2023-12-14|2150.81
#2023-12-15|2143.44
#2023-12-18|2133.45
#2023-12-19|2159.48
#2023-12-20|2147.85
#2023-12-21|2163.61
#2023-12-22|2177.41
#2023-12-25|2176.02
#2023-12-26|2188.43
#2023-12-27|2207.29
#2023-12-28|2214.16
#2023-12-29|2199.69
#2024-01-01|2200.43
#2024-01-02|2181.45
#2024-01-03|2138.70
#2024-01-04|2141.64
#2024-01-05|2141.03
#2024-01-08|2158.32
#2024-01-09|2150.72
#2024-01-10|2150.46
#2024-01-11|2141.16
#2024-01-12|2147.41
#2024-01-15|2143.76
#2024-01-16|2113.71
#2024-01-17|2083.39
#2024-01-18|2090.61
#2024-01-19|2101.44
#2024-01-22|2128.60
#2024-01-23|2122.92
#2024-01-24|2127.26
#2024-01-25|2134.45
#2024-01-26|2135.92
#2024-01-29|2152.60
#2024-01-30|2145.00
#2024-01-31|2133.42
#2024-02-01|2138.41
#2024-02-02|2130.55
#2024-02-05|2106.12
#2024-02-06|2122.51
#2024-02-07|2123.02
#2024-02-08|2129.86
#2024-02-09|2139.79
#2024-02-12|2158.66
#2024-02-13|2116.31
#2024-02-14|2133.05
#2024-02-15|2160.54
#2024-02-16|2163.55
#2024-02-19|2168.53
#2024-02-20|2156.63
#2024-02-21|2150.69
#2024-02-22|2163.37
#2024-02-23|2165.45
#2024-02-26|2170.97
#2024-02-27|2186.05
#2024-02-28|2174.36
#2024-02-29|2182.88
#2024-03-01|2198.51
#2024-03-04|2193.46
#2024-03-05|2183.61
#2024-03-06|2200.08
#2024-03-07|2214.94
#2024-03-08|2226.15
#2024-03-11|2209.65
#2024-03-12|2210.08
#2024-03-13|2211.02
#2024-03-14|2192.67
#2024-03-15|2192.35
#2024-03-18|2195.07
#2024-03-19|2198.14
#2024-03-20|2214.44
#2024-03-21|2239.88
#2024-03-22|2224.71
#2024-03-25|2220.88
#2024-03-26|2221.18
#2024-03-27|2246.92
#2024-03-28|2251.60
#2024-03-29|2256.23
#2024-04-01|2238.44
#2024-04-02|2215.88
#2024-04-03|2222.83
#2024-04-04|2224.14
#2024-04-05|2218.19
#2024-04-08|2234.23
#2024-04-09|2244.42
#2024-04-10|2211.20
#2024-04-11|2209.87
#2024-04-12|2185.37
#2024-04-15|2162.63
#2024-04-16|2131.36
#2024-04-17|2123.00
#2024-04-18|2133.74
#2024-04-19|2125.91
#2024-04-22|2143.50
#2024-04-23|2168.56
#2024-04-24|2171.05
#2024-04-25|2152.77
#2024-04-26|2167.26
#2024-04-29|2188.67
#2024-04-30|2167.57
#2024-05-01|2166.71
#2024-05-02|2195.46
#2024-05-03|2217.32
#2024-05-06|2229.35
#2024-05-07|2236.68
#2024-05-08|2227.54
#2024-05-09|2240.90
#2024-05-10|2240.85
#2024-05-13|2246.81
#2024-05-14|2261.52
#2024-05-15|2273.28
#2024-05-16|2275.51
#2024-05-17|2274.98
#2024-05-20|2281.44
#2024-05-21|2272.36
#2024-05-22|2258.17
#2024-05-23|2236.85
#2024-05-24|2244.29
#2024-05-27|2255.77
#2024-05-28|2253.92
#2024-05-29|2220.60
#2024-05-30|2234.48
#2024-05-31|2251.17
#2024-06-03|2258.03
#2024-06-04|2240.84
#2024-06-05|2245.31
#2024-06-06|2245.29
#2024-06-07|2227.32
#2024-06-10|2228.72
#2024-06-11|2215.28
#2024-06-12|2244.34
#2024-06-13|2217.02
#2024-06-14|2196.77
#2024-06-17|2195.06
#2024-06-18|2204.19
#2024-06-19|2205.80
#2024-06-20|2204.38
#2024-06-21|2198.33
#2024-06-24|2209.47
#2024-06-25|2203.03
#2024-06-26|2196.53
#2024-06-27|2203.45
#2024-06-28|2211.44
#2024-07-01|2203.35
#2024-07-02|2204.12
#2024-07-03|2219.90
#2024-07-04|2229.16
#2024-07-05|2224.39
#2024-07-08|2229.37
#2024-07-09|2221.94
#2024-07-10|2235.30
#2024-07-11|2290.36
#2024-07-12|2309.84
#2024-07-15|2320.52
#2024-07-16|2347.96
#2024-07-17|2346.66
#2024-07-18|2324.22
#2024-07-19|2303.50
#2024-07-22|2314.11
#2024-07-23|2324.85
#2024-07-24|2323.85
#2024-07-25|2316.37
#2024-07-26|2339.06
#2024-07-29|2335.79
#2024-07-30|2335.60
#2024-07-31|2368.17
#2024-08-01|2326.19
#2024-08-02|2260.55
#2024-08-05|2164.00
#2024-08-06|2202.78
#2024-08-07|2202.73
#2024-08-08|2220.22
#2024-08-09|2234.55
#2024-08-12|2227.32
#2024-08-13|2256.78
#2024-08-14|2268.45
#2024-08-15|2289.57
#2024-08-16|2311.39
#2024-08-19|2334.68
#2024-08-20|2334.95
#2024-08-21|2348.09
#2024-08-22|2336.66
#2024-08-23|2378.83
#2024-08-26|2385.07
#2024-08-27|2383.09
#2024-08-28|2370.04
#2024-08-29|2368.78
#2024-08-30|2382.33
#2024-09-02|2374.19
#2024-09-03|2340.85
#2024-09-04|2323.95
#2024-09-05|2320.23
#2024-09-06|2299.64
#2024-09-09|2293.73
#2024-09-10|2293.62
#2024-09-11|2288.95
#2024-09-12|2320.59
#2024-09-13|2360.33
#2024-09-16|2369.06
#2024-09-17|2378.17
#2024-09-18|2377.42
#2024-09-19|2413.87
#2024-09-20|2398.23
#2024-09-23|2400.84
#2024-09-24|2412.74
#2024-09-25|2400.97
#2024-09-26|2433.53
#2024-09-27|2458.57
#2024-09-30|2448.96
#2024-10-01|2429.55
#2024-10-02|2416.13
#2024-10-03|2401.62
#2024-10-04|2417.69
#2024-10-07|2417.18
#2024-10-08|2391.95
#2024-10-09|2390.96
#2024-10-10|2387.72
#2024-10-11|2407.56
#2024-10-14|2409.39
#2024-10-15|2413.37
#2024-10-16|2421.55
#2024-10-17|2418.25
#2024-10-18|2423.45
#2024-10-21|2400.08
#2024-10-22|2385.11
#2024-10-23|2363.12
#2024-10-24|2365.94
#2024-10-25|2358.99
#2024-10-28|2376.97
#2024-10-29|2371.83
#2024-10-30|2372.17
#2024-10-31|2353.67
#2024-11-01|2351.39
#2024-11-04|2361.20
#2024-11-05|2382.87
#2024-11-06|2421.41
#2024-11-07|2441.43
#2024-11-08|2442.68
#2024-11-11|2447.30
#2024-11-12|2412.39
#2024-11-13|2391.53
#2024-11-14|2373.37
#2024-11-15|2360.17
#2024-11-18|2362.37
#2024-11-19|2379.16
#2024-11-20|2370.36
#2024-11-21|2391.14
#2024-11-22|2411.32
#2024-11-25|2439.00
#2024-11-26|2425.15
#2024-11-27|2434.55
#2024-11-28|2437.27
#2024-11-29|2448.78
#2024-12-02|2446.41
#2024-12-03|2457.17
#2024-12-04|2458.37
#2024-12-05|2451.70
#2024-12-06|2454.25
#2024-12-09|2448.28
#2024-12-10|2433.83
#2024-12-11|2440.95
#2024-12-12|2428.35
#2024-12-13|2411.62
#2024-12-16|2411.07
#2024-12-17|2392.90
#2024-12-18|2345.90
#2024-12-19|2314.42
#2024-12-20|2326.18
#2024-12-23|2329.89
#2024-12-24|2342.17
#2024-12-25|2342.67
#2024-12-26|2352.61
#2024-12-27|2347.44
#2024-12-30|2334.84
#2024-12-31|2337.23
#2025-01-01|2337.58
#2025-01-02|2337.53
#2025-01-03|2353.26
#2025-01-06|2357.21
#2025-01-07|2348.24
#2025-01-08|2326.91
#2025-01-09|2321.34
#2025-01-10|2289.33
#2025-01-13|2278.15
#2025-01-14|2293.24
#2025-01-15|2328.07
#2025-01-16|2338.94
#2025-01-17|2347.31
#2025-01-20|2360.18
#2025-01-21|2385.94
#2025-01-22|2382.51
#2025-01-23|2385.02
#2025-01-24|2395.10
#2025-01-27|2384.19
#2025-01-28|2383.55
#2025-01-29|2386.46
#2025-01-30|2410.53
#2025-01-31|2396.29
#2025-02-03|2356.83
#2025-02-04|2383.09
#2025-02-05|2411.02
#2025-02-06|2417.46
#2025-02-07|2404.81
#2025-02-10|2410.46
#2025-02-11|2400.98
#2025-02-12|2391.64
#2025-02-13|2421.45
#2025-02-14|2430.54
#2025-02-17|2435.96
#2025-02-18|2443.81
#2025-02-19|2432.23
#2025-02-20|2425.33
#2025-02-21|2398.72
#2025-02-24|2388.94
#2025-02-25|2376.45
#2025-02-26|2383.37
#2025-02-27|2360.85
#2025-02-28|2347.26
#2025-03-03|2333.92
#2025-03-04|2312.13
#2025-03-05|2349.72
#2025-03-06|2348.55
#2025-03-07|2348.88
#2025-03-10|2309.45
#2025-03-11|2299.00
#2025-03-12|2309.08
#2025-03-13|2289.93
#2025-03-14|2329.24
#2025-03-17|2357.78
#2025-03-18|2354.87
#2025-03-19|2365.79
#2025-03-20|2359.56
#2025-03-21|2346.09
#2025-03-24|2360.06
#2025-03-25|2359.25
#2025-03-26|2349.85
#2025-03-27|2345.50
#2025-03-28|2318.49
#2025-03-31|2284.93
#2025-04-01|2296.17
#2025-04-02|2306.94
#2025-04-03|2225.97
#2025-04-04|2157.93
#2025-04-07|2063.66
#2025-04-08|2072.98
#2025-04-09|2123.99
#2025-04-10|2158.03
#2025-04-11|2181.58
#2025-04-14|2221.87
#2025-04-15|2236.04
#2025-04-16|2227.41
#2025-04-17|2244.51
#2025-04-18|2251.80
#2025-04-21|2243.41
#2025-04-22|2268.23
#2025-04-23|2286.68
#2025-04-24|2305.76
#2025-04-25|2305.36
#2025-04-28|2321.22
#2025-04-29|2331.35
#2025-04-30|2332.81
#2025-05-01|2327.33
#2025-05-02|2370.48
#2025-05-05|2365.48
#2025-05-06|2362.35
#2025-05-07|2368.05
#2025-05-08|2380.30
#2025-05-09|2389.95
#2025-05-12|2414.33
#2025-05-13|2429.36
#2025-05-14|2430.68
#2025-05-15|2432.14
#2025-05-16|2444.81
#2025-05-19|2448.32
#2025-05-20|2451.28
#2025-05-21|2436.43
#2025-05-22|2426.23
#2025-05-23|2435.67
#2025-05-26|2449.47
#2025-05-27|2467.30
#2025-05-28|2455.53
#2025-05-29|2469.19
#2025-05-30|2464.87
#2025-06-02|2474.07
#2025-06-03|2485.07
#2025-06-04|2499.12
#2025-06-05|2502.49
#2025-06-06|2508.55
#2025-06-09|2523.95
#2025-06-10|2534.38
#2025-06-11|2538.18
#2025-06-12|2543.36
#2025-06-13|2507.90
#2025-06-16|2533.40
#2025-06-17|2514.24
#2025-06-18|2517.86
#2025-06-19|2500.37
#2025-06-20|2501.78
#2025-06-23|2517.96
#2025-06-24|2561.15
#2025-06-25|2548.95
#2025-06-26|2584.30
#2025-06-27|2589.60
#2025-06-30|2597.69
#2025-07-01|2613.99
#2025-07-02|2625.46
#2025-07-03|2639.84
#2025-07-04|2636.51
#2025-07-07|2612.75
#2025-07-08|2618.29
#2025-07-09|2637.95
#2025-07-10|2647.68
#2025-07-11|2632.89
#2025-07-14|2639.99
#2025-07-15|2616.65
#2025-07-16|2619.61
#2025-07-17|2642.99
#2025-07-18|2645.26
#2025-07-21|2650.59
#2025-07-22|2661.42
#2025-07-23|2692.63
#2025-07-24|2688.04
#2025-07-25|2679.41
#2025-07-28|2664.13
#2025-07-29|2649.44
#2025-07-30|2639.46
#2025-07-31|2620.83
#2025-08-01|2604.77
#2025-08-04|2630.71
#2025-08-05|2648.36
#2025-08-06|2656.90
#2025-08-07|2665.95
#2025-08-08|2670.17
#2025-08-11|2664.01
#2025-08-12|2697.00
#2025-08-13|2732.79
#2025-08-14|2715.22
#2025-08-15|2719.42
#2025-08-18|2720.36
#2025-08-19|2715.93
#2025-08-20|2707.50
#2025-08-21|2707.48
#2025-08-22|2764.53
#2025-08-25|2760.18
#2025-08-26|2752.82
#2025-08-27|2754.49
#2025-08-28|2764.76
#2025-08-29|2760.41
#2025-09-01|2760.58
#2025-09-02|2736.96
#2025-09-03|2737.51
#2025-09-04|2748.30
#2025-09-05|2779.66
#2025-09-08|2791.23
#2025-09-09|2787.83
#2025-09-10|2788.08
#2025-09-11|2811.66
#2025-09-12|2804.24
#2025-09-15|2813.78
#2025-09-16|2822.19
#2025-09-17|2819.57
#2025-09-18|2834.11
#2025-09-19|2823.92
#2025-09-22|2831.95
#2025-09-23|2832.53
#2025-09-24|2813.79
#2025-09-25|2790.53
#2025-09-26|2800.62
#2025-09-29|2809.92
#2025-09-30|2820.69
#2025-10-01|2824.16
#2025-10-02|2827.90
#2025-10-03|2848.76
#2025-10-06|2850.60
#2025-10-07|2829.92
#2025-10-08|2837.02
#2025-10-09|2827.61
#2025-10-10|2773.25
#2025-10-13|2794.04
#2025-10-14|2797.67
#2025-10-15|2829.09
#2025-10-16|2820.57
#2025-10-17|2798.44
#2025-10-20|2837.66
#2025-10-21|2828.99
#2025-10-22|2823.80
#2025-10-23|2839.12
#2025-10-24|2854.86
#2025-10-27|2870.39
#2025-10-28|2854.01
#2025-10-29|2837.53
#2025-10-30|2816.49
#2025-10-31|2820.61
#2025-11-03|2815.81
#2025-11-04|2785.46
#2025-11-05|2785.89
#2025-11-06|2775.28
#2025-11-07|2779.55
#2025-11-10|2805.64
#2025-11-11|2816.27
#2025-11-12|2827.74
#2025-11-13|2810.28
#2025-11-14|2793.58
#2025-11-17|2768.23
#2025-11-18|2738.63
#2025-11-19|2732.90
#2025-11-20|2719.30
#2025-11-21|2739.65
#2025-11-24|2768.36
#2025-11-25|2804.65
#2025-11-26|2836.87
#2025-11-27|2847.19
#2025-11-28|2863.99
#2025-12-01|2849.74
#2025-12-02|2839.78
#2025-12-03|2863.08
#2025-12-04|2880.40
#2025-12-05|2873.09
#2025-12-08|2869.37
#2025-12-09|2866.29
#2025-12-10|2886.52
#2025-12-11|2907.26
#2025-12-12|2902.39
#2025-12-15|2899.62
#2025-12-16|2880.86
#2025-12-17|2869.64
#2025-12-18|2878.65
#2025-12-19|2890.66
#2025-12-22|2917.20
#2025-12-23|2919.16
#2025-12-24|2928.36
#2025-12-25|2929.17
#2025-12-26|2922.98
#2025-12-29|2919.97
#2025-12-30|2910.22
#2025-12-31|2896.85
#2026-01-01|2897.45
#2026-01-02|2915.59
#2026-01-05|2946.06
#2026-01-06|2981.12
#2026-01-07|2982.00
#2026-01-08|2985.51
#2026-01-09|2999.05
#2026-01-12|3008.43
#2026-01-13|3007.47
#2026-01-14|3028.95
#2026-01-15|3046.79
#2026-01-16|3049.04
#2026-01-19|3048.63
#2026-01-20|3032.78
#2026-01-21|3055.93
#2026-01-22|3092.18
#2026-01-23|3082.89
#2026-01-26|3100.80
#2026-01-27|3114.67
#2026-01-28|3113.11
#2026-01-29|3112.20
#2026-01-30|3076.39
#2026-02-02|3059.22
#2026-02-03|3101.12
#2026-02-04|3102.75
#2026-02-05|3060.40
#2026-02-06|3103.59
#2026-02-09|3155.90
#2026-02-10|3178.90
#2026-02-11|3177.68
#2026-02-12|3166.89
#2026-02-13|3157.17
#2026-02-16|3157.86
#2026-02-17|3148.38
#2026-02-18|3172.27
#2026-02-19|3180.68
#2026-02-20|3186.12
#2026-02-23|3169.76
#2026-02-24|3184.05
#2026-02-25|3200.52
#2026-02-26|3219.81
#2026-02-27|3220.43
#2026-03-02|3197.09
#2026-03-03|3105.44
#2026-03-04|3075.82
#2026-03-05|3074.50
#2026-03-06|3043.48
#2026-03-09|2998.92
#2026-03-10|3041.77
#2026-03-11|3038.25
#2026-03-12|2983.91
#2026-03-13|2957.58
#2026-03-16|2971.32
#2026-03-17|2994.56
#2026-03-18|2998.39
#2026-03-19|2958.53
#2026-03-20|2924.12
#2026-03-23|2914.96
#2026-03-24|2934.91
#2026-03-25|2982.50
#2026-03-26|2952.69
#2026-03-27|2921.28
#2026-03-30|2891.39
#2026-03-31|2922.42
#2026-04-01|2996.51