Table Data - Nasdaq United Kingdom Financial Services Net Total Return Index
| Title | Nasdaq United Kingdom Financial Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGB3020N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:50 PM CDT |
| Notes | For more information about this series, see: NQGB3020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 546.26 |
| 2001-04-02 | 555.85 |
| 2001-04-03 | 538.90 |
| 2001-04-04 | 552.53 |
| 2001-04-05 | 571.36 |
| 2001-04-06 | 570.77 |
| 2001-04-09 | 572.99 |
| 2001-04-10 | 572.64 |
| 2001-04-11 | 580.76 |
| 2001-04-12 | 583.04 |
| 2001-04-13 | . |
| 2001-04-16 | 580.57 |
| 2001-04-17 | 571.14 |
| 2001-04-18 | 601.07 |
| 2001-04-19 | 611.16 |
| 2001-04-20 | 609.75 |
| 2001-04-23 | 602.43 |
| 2001-04-24 | 583.62 |
| 2001-04-25 | 585.19 |
| 2001-04-26 | 577.57 |
| 2001-04-27 | 592.66 |
| 2001-04-30 | 593.86 |
| 2001-05-01 | 591.68 |
| 2001-05-02 | 598.31 |
| 2001-05-03 | 591.67 |
| 2001-05-04 | 593.71 |
| 2001-05-07 | 594.86 |
| 2001-05-08 | 599.60 |
| 2001-05-09 | 593.40 |
| 2001-05-10 | 598.39 |
| 2001-05-11 | 588.00 |
| 2001-05-14 | 576.59 |
| 2001-05-15 | 583.74 |
| 2001-05-16 | 590.62 |
| 2001-05-17 | 589.57 |
| 2001-05-18 | 593.24 |
| 2001-05-21 | 607.17 |
| 2001-05-22 | 615.34 |
| 2001-05-23 | 610.45 |
| 2001-05-24 | 602.94 |
| 2001-05-25 | 604.11 |
| 2001-05-28 | . |
| 2001-05-29 | 604.74 |
| 2001-05-30 | 599.39 |
| 2001-05-31 | 597.45 |
| 2001-06-01 | 601.61 |
| 2001-06-04 | 611.41 |
| 2001-06-05 | 612.07 |
| 2001-06-06 | 603.67 |
| 2001-06-07 | 603.13 |
| 2001-06-08 | 601.50 |
| 2001-06-11 | 597.32 |
| 2001-06-12 | 585.30 |
| 2001-06-13 | 592.44 |
| 2001-06-14 | 584.09 |
| 2001-06-15 | 573.61 |
| 2001-06-18 | 578.78 |
| 2001-06-19 | 574.55 |
| 2001-06-20 | 560.81 |
| 2001-06-21 | 565.97 |
| 2001-06-22 | 563.99 |
| 2001-06-25 | 563.76 |
| 2001-06-26 | 548.86 |
| 2001-06-27 | 543.31 |
| 2001-06-28 | 542.02 |
| 2001-06-29 | 537.59 |
| 2001-07-02 | 553.80 |
| 2001-07-03 | 553.61 |
| 2001-07-04 | . |
| 2001-07-05 | 532.04 |
| 2001-07-06 | 517.50 |
| 2001-07-09 | 511.48 |
| 2001-07-10 | 518.39 |
| 2001-07-11 | 508.28 |
| 2001-07-12 | 512.45 |
| 2001-07-13 | 510.81 |
| 2001-07-16 | 506.35 |
| 2001-07-17 | 501.45 |
| 2001-07-18 | 507.57 |
| 2001-07-19 | 500.86 |
| 2001-07-20 | 498.00 |
| 2001-07-23 | 489.62 |
| 2001-07-24 | 484.42 |
| 2001-07-25 | 477.03 |
| 2001-07-26 | 474.85 |
| 2001-07-27 | 483.25 |
| 2001-07-30 | 485.40 |
| 2001-07-31 | 491.69 |
| 2001-08-01 | 506.18 |
| 2001-08-02 | 522.04 |
| 2001-08-03 | 513.62 |
| 2001-08-06 | 505.81 |
| 2001-08-07 | 501.68 |
| 2001-08-08 | 495.07 |
| 2001-08-09 | 492.68 |
| 2001-08-10 | 503.07 |
| 2001-08-13 | 493.37 |
| 2001-08-14 | 503.07 |
| 2001-08-15 | 505.76 |
| 2001-08-16 | 501.99 |
| 2001-08-17 | 503.77 |
| 2001-08-20 | 504.99 |
| 2001-08-21 | 514.66 |
| 2001-08-22 | 520.87 |
| 2001-08-23 | 521.48 |
| 2001-08-24 | 515.98 |
| 2001-08-27 | 514.74 |
| 2001-08-28 | 519.86 |
| 2001-08-29 | 515.48 |
| 2001-08-30 | 503.63 |
| 2001-08-31 | 503.08 |
| 2001-09-03 | . |
| 2001-09-04 | 496.42 |
| 2001-09-05 | 492.56 |
| 2001-09-06 | 480.76 |
| 2001-09-07 | 469.80 |
| 2001-09-10 | 451.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 430.74 |
| 2001-09-18 | 418.01 |
| 2001-09-19 | 411.39 |
| 2001-09-20 | 398.07 |
| 2001-09-21 | 382.78 |
| 2001-09-24 | 400.51 |
| 2001-09-25 | 402.30 |
| 2001-09-26 | 408.83 |
| 2001-09-27 | 413.80 |
| 2001-09-28 | 424.07 |
| 2001-10-01 | 414.65 |
| 2001-10-02 | 412.60 |
| 2001-10-03 | 415.85 |
| 2001-10-04 | 434.07 |
| 2001-10-05 | 439.03 |
| 2001-10-08 | 432.94 |
| 2001-10-09 | 431.93 |
| 2001-10-10 | 439.64 |
| 2001-10-11 | 462.42 |
| 2001-10-12 | 461.38 |
| 2001-10-15 | 460.24 |
| 2001-10-16 | 464.95 |
| 2001-10-17 | 473.69 |
| 2001-10-18 | 469.56 |
| 2001-10-19 | 464.98 |
| 2001-10-22 | 460.19 |
| 2001-10-23 | 464.55 |
| 2001-10-24 | 468.12 |
| 2001-10-25 | 472.67 |
| 2001-10-26 | 476.93 |
| 2001-10-29 | 477.02 |
| 2001-10-30 | 458.48 |
| 2001-10-31 | 462.51 |
| 2001-11-01 | 459.68 |
| 2001-11-02 | 465.67 |
| 2001-11-05 | 471.48 |
| 2001-11-06 | 481.66 |
| 2001-11-07 | 490.37 |
| 2001-11-08 | 497.25 |
| 2001-11-09 | 500.91 |
| 2001-11-12 | 494.06 |
| 2001-11-13 | 503.88 |
| 2001-11-14 | 524.04 |
| 2001-11-15 | 531.80 |
| 2001-11-16 | 527.22 |
| 2001-11-19 | 534.43 |
| 2001-11-20 | 519.55 |
| 2001-11-21 | 518.03 |
| 2001-11-22 | . |
| 2001-11-23 | 516.16 |
| 2001-11-26 | 525.03 |
| 2001-11-27 | 520.06 |
| 2001-11-28 | 518.98 |
| 2001-11-29 | 512.74 |
| 2001-11-30 | 516.06 |
| 2001-12-03 | 505.14 |
| 2001-12-04 | 506.73 |
| 2001-12-05 | 518.24 |
| 2001-12-06 | 527.08 |
| 2001-12-07 | 522.98 |
| 2001-12-10 | 515.62 |
| 2001-12-11 | 506.87 |
| 2001-12-12 | 504.85 |
| 2001-12-13 | 503.10 |
| 2001-12-14 | 505.29 |
| 2001-12-17 | 514.35 |
| 2001-12-18 | 517.77 |
| 2001-12-19 | 513.62 |
| 2001-12-20 | 512.48 |
| 2001-12-21 | 507.44 |
| 2001-12-24 | 511.49 |
| 2001-12-25 | . |
| 2001-12-26 | 514.48 |
| 2001-12-27 | 517.77 |
| 2001-12-28 | 521.03 |
| 2001-12-31 | 524.18 |
| 2002-01-01 | . |
| 2002-01-02 | 520.59 |
| 2002-01-03 | 526.79 |
| 2002-01-04 | 538.08 |
| 2002-01-07 | 539.16 |
| 2002-01-08 | 538.65 |
| 2002-01-09 | 534.16 |
| 2002-01-10 | 524.33 |
| 2002-01-11 | 530.94 |
| 2002-01-14 | 526.52 |
| 2002-01-15 | 532.56 |
| 2002-01-16 | 522.19 |
| 2002-01-17 | 525.35 |
| 2002-01-18 | 518.55 |
| 2002-01-21 | . |
| 2002-01-22 | 516.54 |
| 2002-01-23 | 507.34 |
| 2002-01-24 | 501.71 |
| 2002-01-25 | 500.58 |
| 2002-01-28 | 498.34 |
| 2002-01-29 | 495.26 |
| 2002-01-30 | 491.06 |
| 2002-01-31 | 499.23 |
| 2002-02-01 | 488.82 |
| 2002-02-04 | 484.29 |
| 2002-02-05 | 471.12 |
| 2002-02-06 | 465.83 |
| 2002-02-07 | 466.29 |
| 2002-02-08 | 470.92 |
| 2002-02-11 | 475.92 |
| 2002-02-12 | 474.29 |
| 2002-02-13 | 475.02 |
| 2002-02-14 | 472.62 |
| 2002-02-15 | 470.75 |
| 2002-02-18 | . |
| 2002-02-19 | 458.62 |
| 2002-02-20 | 451.04 |
| 2002-02-21 | 451.97 |
| 2002-02-22 | 445.29 |
| 2002-02-25 | 448.54 |
| 2002-02-26 | 456.50 |
| 2002-02-27 | 451.65 |
| 2002-02-28 | 442.37 |
| 2002-03-01 | 444.64 |
| 2002-03-04 | 458.36 |
| 2002-03-05 | 459.71 |
| 2002-03-06 | 463.03 |
| 2002-03-07 | 473.34 |
| 2002-03-08 | 474.99 |
| 2002-03-11 | 474.96 |
| 2002-03-12 | 469.57 |
| 2002-03-13 | 474.00 |
| 2002-03-14 | 475.24 |
| 2002-03-15 | 476.81 |
| 2002-03-18 | 480.61 |
| 2002-03-19 | 482.79 |
| 2002-03-20 | 481.79 |
| 2002-03-21 | 478.88 |
| 2002-03-22 | 478.06 |
| 2002-03-25 | 479.51 |
| 2002-03-26 | 481.58 |
| 2002-03-27 | 483.64 |
| 2002-03-28 | 493.04 |
| 2002-03-29 | . |
| 2002-04-01 | 498.02 |
| 2002-04-02 | 503.73 |
| 2002-04-03 | 499.63 |
| 2002-04-04 | 498.39 |
| 2002-04-05 | 497.66 |
| 2002-04-08 | 492.56 |
| 2002-04-09 | 493.62 |
| 2002-04-10 | 496.11 |
| 2002-04-11 | 485.66 |
| 2002-04-12 | 485.90 |
| 2002-04-15 | 483.47 |
| 2002-04-16 | 488.25 |
| 2002-04-17 | 493.55 |
| 2002-04-18 | 487.98 |
| 2002-04-19 | 486.60 |
| 2002-04-22 | 483.52 |
| 2002-04-23 | 480.78 |
| 2002-04-24 | 478.25 |
| 2002-04-25 | 475.39 |
| 2002-04-26 | 471.74 |
| 2002-04-29 | 470.17 |
| 2002-04-30 | 470.54 |
| 2002-05-01 | 473.98 |
| 2002-05-02 | 478.62 |
| 2002-05-03 | 482.36 |
| 2002-05-06 | 482.10 |
| 2002-05-07 | 472.85 |
| 2002-05-08 | 480.59 |
| 2002-05-09 | 478.55 |
| 2002-05-10 | 478.06 |
| 2002-05-13 | 479.90 |
| 2002-05-14 | 475.23 |
| 2002-05-15 | 484.10 |
| 2002-05-16 | 492.83 |
| 2002-05-17 | 492.01 |
| 2002-05-20 | 482.80 |
| 2002-05-21 | 484.50 |
| 2002-05-22 | 485.19 |
| 2002-05-23 | 480.68 |
| 2002-05-24 | 486.69 |
| 2002-05-27 | . |
| 2002-05-28 | 484.51 |
| 2002-05-29 | 482.90 |
| 2002-05-30 | 481.08 |
| 2002-05-31 | 489.40 |
| 2002-06-03 | 488.86 |
| 2002-06-04 | 489.43 |
| 2002-06-05 | 482.89 |
| 2002-06-06 | 484.01 |
| 2002-06-07 | 477.30 |
| 2002-06-10 | 479.36 |
| 2002-06-11 | 479.88 |
| 2002-06-12 | 475.61 |
| 2002-06-13 | 474.27 |
| 2002-06-14 | 459.16 |
| 2002-06-17 | 470.53 |
| 2002-06-18 | 471.65 |
| 2002-06-19 | 468.17 |
| 2002-06-20 | 461.17 |
| 2002-06-21 | 464.78 |
| 2002-06-24 | 451.19 |
| 2002-06-25 | 456.65 |
| 2002-06-26 | 452.86 |
| 2002-06-27 | 460.07 |
| 2002-06-28 | 466.90 |
| 2002-07-01 | 474.95 |
| 2002-07-02 | 463.57 |
| 2002-07-03 | 454.76 |
| 2002-07-04 | . |
| 2002-07-05 | 460.23 |
| 2002-07-08 | 467.44 |
| 2002-07-09 | 465.51 |
| 2002-07-10 | 457.39 |
| 2002-07-11 | 438.68 |
| 2002-07-12 | 435.90 |
| 2002-07-15 | 416.80 |
| 2002-07-16 | 415.61 |
| 2002-07-17 | 429.97 |
| 2002-07-18 | 439.38 |
| 2002-07-19 | 431.75 |
| 2002-07-22 | 419.46 |
| 2002-07-23 | 411.64 |
| 2002-07-24 | 400.52 |
| 2002-07-25 | 414.59 |
| 2002-07-26 | 410.97 |
| 2002-07-29 | 422.91 |
| 2002-07-30 | 424.94 |
| 2002-07-31 | 426.35 |
| 2002-08-01 | 409.97 |
| 2002-08-02 | 407.33 |
| 2002-08-05 | 394.53 |
| 2002-08-06 | 396.74 |
| 2002-08-07 | 401.01 |
| 2002-08-08 | 405.37 |
| 2002-08-09 | 408.93 |
| 2002-08-12 | 410.71 |
| 2002-08-13 | 410.72 |
| 2002-08-14 | 410.13 |
| 2002-08-15 | 416.69 |
| 2002-08-16 | 416.27 |
| 2002-08-19 | 426.71 |
| 2002-08-20 | 425.02 |
| 2002-08-21 | 426.88 |
| 2002-08-22 | 430.28 |
| 2002-08-23 | 429.72 |
| 2002-08-26 | 430.51 |
| 2002-08-27 | 436.52 |
| 2002-08-28 | 427.55 |
| 2002-08-29 | 427.91 |
| 2002-08-30 | 422.58 |
| 2002-09-02 | . |
| 2002-09-03 | 411.14 |
| 2002-09-04 | 412.68 |
| 2002-09-05 | 412.87 |
| 2002-09-06 | 415.74 |
| 2002-09-09 | 408.90 |
| 2002-09-10 | 419.53 |
| 2002-09-11 | 421.09 |
| 2002-09-12 | 413.26 |
| 2002-09-13 | 409.59 |
| 2002-09-16 | 404.68 |
| 2002-09-17 | 402.49 |
| 2002-09-18 | 391.26 |
| 2002-09-19 | 386.95 |
| 2002-09-20 | 391.71 |
| 2002-09-23 | 381.52 |
| 2002-09-24 | 377.77 |
| 2002-09-25 | 387.84 |
| 2002-09-26 | 394.19 |
| 2002-09-27 | 393.87 |
| 2002-09-30 | 383.42 |
| 2002-10-01 | 381.41 |
| 2002-10-02 | 390.56 |
| 2002-10-03 | 383.61 |
| 2002-10-04 | 375.22 |
| 2002-10-07 | 373.18 |
| 2002-10-08 | 367.41 |
| 2002-10-09 | 362.98 |
| 2002-10-10 | 362.22 |
| 2002-10-11 | 379.09 |
| 2002-10-14 | 377.59 |
| 2002-10-15 | 391.11 |
| 2002-10-16 | 385.77 |
| 2002-10-17 | 402.97 |
| 2002-10-18 | 400.25 |
| 2002-10-21 | 404.49 |
| 2002-10-22 | 407.59 |
| 2002-10-23 | 406.53 |
| 2002-10-24 | 413.43 |
| 2002-10-25 | 410.16 |
| 2002-10-28 | 416.60 |
| 2002-10-29 | 403.94 |
| 2002-10-30 | 408.01 |
| 2002-10-31 | 410.71 |
| 2002-11-01 | 411.20 |
| 2002-11-04 | 421.14 |
| 2002-11-05 | 430.52 |
| 2002-11-06 | 434.28 |
| 2002-11-07 | 432.31 |
| 2002-11-08 | 426.75 |
| 2002-11-11 | 424.73 |
| 2002-11-12 | 429.20 |
| 2002-11-13 | 425.29 |
| 2002-11-14 | 421.70 |
| 2002-11-15 | 428.17 |
| 2002-11-18 | 432.14 |
| 2002-11-19 | 434.41 |
| 2002-11-20 | 428.21 |
| 2002-11-21 | 437.20 |
| 2002-11-22 | 438.27 |
| 2002-11-25 | 428.93 |
| 2002-11-26 | 424.96 |
| 2002-11-27 | 421.18 |
| 2002-11-28 | . |
| 2002-11-29 | 432.50 |
| 2002-12-02 | 433.36 |
| 2002-12-03 | 430.08 |
| 2002-12-04 | 427.96 |
| 2002-12-05 | 423.93 |
| 2002-12-06 | 420.05 |
| 2002-12-09 | 409.35 |
| 2002-12-10 | 403.58 |
| 2002-12-11 | 407.61 |
| 2002-12-12 | 407.96 |
| 2002-12-13 | 406.78 |
| 2002-12-16 | 410.91 |
| 2002-12-17 | 410.12 |
| 2002-12-18 | 409.43 |
| 2002-12-19 | 409.82 |
| 2002-12-20 | 413.93 |
| 2002-12-23 | 411.57 |
| 2002-12-24 | 413.99 |
| 2002-12-25 | . |
| 2002-12-26 | 413.91 |
| 2002-12-27 | 411.24 |
| 2002-12-30 | 419.77 |
| 2002-12-31 | 424.57 |
| 2003-01-01 | . |
| 2003-01-02 | 421.18 |
| 2003-01-03 | 423.42 |
| 2003-01-06 | 421.62 |
| 2003-01-07 | 416.97 |
| 2003-01-08 | 411.33 |
| 2003-01-09 | 413.36 |
| 2003-01-10 | 417.26 |
| 2003-01-13 | 416.61 |
| 2003-01-14 | 418.59 |
| 2003-01-15 | 413.84 |
| 2003-01-16 | 411.76 |
| 2003-01-17 | 410.70 |
| 2003-01-20 | . |
| 2003-01-21 | 408.55 |
| 2003-01-22 | 402.77 |
| 2003-01-23 | 400.41 |
| 2003-01-24 | 403.78 |
| 2003-01-27 | 391.86 |
| 2003-01-28 | 391.62 |
| 2003-01-29 | 387.33 |
| 2003-01-30 | 399.51 |
| 2003-01-31 | 392.93 |
| 2003-02-03 | 401.19 |
| 2003-02-04 | 397.28 |
| 2003-02-05 | 400.85 |
| 2003-02-06 | 395.30 |
| 2003-02-07 | 394.33 |
| 2003-02-10 | 390.91 |
| 2003-02-11 | 393.12 |
| 2003-02-12 | 388.09 |
| 2003-02-13 | 388.73 |
| 2003-02-14 | 383.73 |
| 2003-02-17 | . |
| 2003-02-18 | 386.57 |
| 2003-02-19 | 385.04 |
| 2003-02-20 | 385.89 |
| 2003-02-21 | 385.27 |
| 2003-02-24 | 383.07 |
| 2003-02-25 | 367.68 |
| 2003-02-26 | 374.87 |
| 2003-02-27 | 372.49 |
| 2003-02-28 | 373.62 |
| 2003-03-03 | 379.43 |
| 2003-03-04 | 376.16 |
| 2003-03-05 | 376.21 |
| 2003-03-06 | 379.92 |
| 2003-03-07 | 375.41 |
| 2003-03-10 | 372.96 |
| 2003-03-11 | 373.12 |
| 2003-03-12 | 364.75 |
| 2003-03-13 | 374.91 |
| 2003-03-14 | 377.70 |
| 2003-03-17 | 383.82 |
| 2003-03-18 | 385.02 |
| 2003-03-19 | 388.66 |
| 2003-03-20 | 390.64 |
| 2003-03-21 | 396.95 |
| 2003-03-24 | 389.02 |
| 2003-03-25 | 389.52 |
| 2003-03-26 | 383.59 |
| 2003-03-27 | 381.48 |
| 2003-03-28 | 384.42 |
| 2003-03-31 | 381.98 |
| 2003-04-01 | 380.82 |
| 2003-04-02 | 389.79 |
| 2003-04-03 | 388.16 |
| 2003-04-04 | 387.08 |
| 2003-04-07 | 396.14 |
| 2003-04-08 | 391.07 |
| 2003-04-09 | 392.29 |
| 2003-04-10 | 397.66 |
| 2003-04-11 | 398.01 |
| 2003-04-14 | 403.46 |
| 2003-04-15 | 405.90 |
| 2003-04-16 | 411.81 |
| 2003-04-17 | 415.97 |
| 2003-04-18 | . |
| 2003-04-21 | 412.03 |
| 2003-04-22 | 416.50 |
| 2003-04-23 | 425.88 |
| 2003-04-24 | 424.12 |
| 2003-04-25 | 415.51 |
| 2003-04-28 | 416.90 |
| 2003-04-29 | 419.47 |
| 2003-04-30 | 424.15 |
| 2003-05-01 | 425.15 |
| 2003-05-02 | 428.03 |
| 2003-05-05 | 428.83 |
| 2003-05-06 | 440.36 |
| 2003-05-07 | 436.10 |
| 2003-05-08 | 430.29 |
| 2003-05-09 | 437.34 |
| 2003-05-12 | 442.10 |
| 2003-05-13 | 449.24 |
| 2003-05-14 | 452.13 |
| 2003-05-15 | 464.73 |
| 2003-05-16 | 474.38 |
| 2003-05-19 | 465.18 |
| 2003-05-20 | 468.15 |
| 2003-05-21 | 462.08 |
| 2003-05-22 | 471.39 |
| 2003-05-23 | 474.14 |
| 2003-05-26 | . |
| 2003-05-27 | 479.04 |
| 2003-05-28 | 488.21 |
| 2003-05-29 | 494.06 |
| 2003-05-30 | 502.33 |
| 2003-06-02 | 503.40 |
| 2003-06-03 | 499.40 |
| 2003-06-04 | 504.72 |
| 2003-06-05 | 520.29 |
| 2003-06-06 | 534.32 |
| 2003-06-09 | 526.61 |
| 2003-06-10 | 518.39 |
| 2003-06-11 | 532.02 |
| 2003-06-12 | 535.88 |
| 2003-06-13 | 535.60 |
| 2003-06-16 | 540.34 |
| 2003-06-17 | 549.48 |
| 2003-06-18 | 544.34 |
| 2003-06-19 | 528.84 |
| 2003-06-20 | 523.37 |
| 2003-06-23 | 518.63 |
| 2003-06-24 | 513.46 |
| 2003-06-25 | 514.53 |
| 2003-06-26 | 513.22 |
| 2003-06-27 | 510.12 |
| 2003-06-30 | 507.77 |
| 2003-07-01 | 505.02 |
| 2003-07-02 | 511.73 |
| 2003-07-03 | 516.96 |
| 2003-07-04 | . |
| 2003-07-07 | 521.71 |
| 2003-07-08 | 522.81 |
| 2003-07-09 | 518.24 |
| 2003-07-10 | 517.28 |
| 2003-07-11 | 522.40 |
| 2003-07-14 | 526.04 |
| 2003-07-15 | 523.21 |
| 2003-07-16 | 516.08 |
| 2003-07-17 | 507.39 |
| 2003-07-18 | 504.08 |
| 2003-07-21 | 505.87 |
| 2003-07-22 | 509.88 |
| 2003-07-23 | 512.93 |
| 2003-07-24 | 516.95 |
| 2003-07-25 | 517.98 |
| 2003-07-28 | 526.24 |
| 2003-07-29 | 525.77 |
| 2003-07-30 | 522.88 |
| 2003-07-31 | 524.50 |
| 2003-08-01 | 523.26 |
| 2003-08-04 | 523.79 |
| 2003-08-05 | 522.43 |
| 2003-08-06 | 516.60 |
| 2003-08-07 | 513.95 |
| 2003-08-08 | 517.18 |
| 2003-08-11 | 518.97 |
| 2003-08-12 | 522.05 |
| 2003-08-13 | 526.82 |
| 2003-08-14 | 526.22 |
| 2003-08-15 | 530.73 |
| 2003-08-18 | 531.79 |
| 2003-08-19 | 528.81 |
| 2003-08-20 | 530.85 |
| 2003-08-21 | 529.31 |
| 2003-08-22 | 525.88 |
| 2003-08-25 | 526.31 |
| 2003-08-26 | 518.11 |
| 2003-08-27 | 522.10 |
| 2003-08-28 | 522.26 |
| 2003-08-29 | 522.03 |
| 2003-09-01 | . |
| 2003-09-02 | 529.16 |
| 2003-09-03 | 536.55 |
| 2003-09-04 | 539.57 |
| 2003-09-05 | 542.09 |
| 2003-09-08 | 540.86 |
| 2003-09-09 | 539.10 |
| 2003-09-10 | 536.83 |
| 2003-09-11 | 535.65 |
| 2003-09-12 | 539.46 |
| 2003-09-15 | 544.14 |
| 2003-09-16 | 544.73 |
| 2003-09-17 | 555.20 |
| 2003-09-18 | 560.80 |
| 2003-09-19 | 564.52 |
| 2003-09-22 | 567.47 |
| 2003-09-23 | 565.32 |
| 2003-09-24 | 566.12 |
| 2003-09-25 | 560.64 |
| 2003-09-26 | 553.79 |
| 2003-09-29 | 554.69 |
| 2003-09-30 | 548.04 |
| 2003-10-01 | 559.86 |
| 2003-10-02 | 562.98 |
| 2003-10-03 | 571.17 |
| 2003-10-06 | 575.57 |
| 2003-10-07 | 571.66 |
| 2003-10-08 | 570.62 |
| 2003-10-09 | 577.12 |
| 2003-10-10 | 579.86 |
| 2003-10-13 | 583.13 |
| 2003-10-14 | 581.18 |
| 2003-10-15 | 594.02 |
| 2003-10-16 | 599.63 |
| 2003-10-17 | 598.01 |
| 2003-10-20 | 605.41 |
| 2003-10-21 | 607.35 |
| 2003-10-22 | 604.30 |
| 2003-10-23 | 594.04 |
| 2003-10-24 | 598.28 |
| 2003-10-27 | 600.17 |
| 2003-10-28 | 599.72 |
| 2003-10-29 | 602.22 |
| 2003-10-30 | 602.27 |
| 2003-10-31 | 600.50 |
| 2003-11-03 | 599.18 |
| 2003-11-04 | 599.00 |
| 2003-11-05 | 591.94 |
| 2003-11-06 | 588.13 |
| 2003-11-07 | 599.06 |
| 2003-11-10 | 591.81 |
| 2003-11-11 | 586.07 |
| 2003-11-12 | 593.77 |
| 2003-11-13 | 595.28 |
| 2003-11-14 | 594.69 |
| 2003-11-17 | 587.49 |
| 2003-11-18 | 593.44 |
| 2003-11-19 | 589.51 |
| 2003-11-20 | 586.94 |
| 2003-11-21 | 586.18 |
| 2003-11-24 | 587.12 |
| 2003-11-25 | 590.10 |
| 2003-11-26 | 591.62 |
| 2003-11-27 | . |
| 2003-11-28 | 594.55 |
| 2003-12-01 | 597.96 |
| 2003-12-02 | 600.86 |
| 2003-12-03 | 603.37 |
| 2003-12-04 | 599.01 |
| 2003-12-05 | 601.19 |
| 2003-12-08 | 600.47 |
| 2003-12-09 | 607.40 |
| 2003-12-10 | 606.28 |
| 2003-12-11 | 600.75 |
| 2003-12-12 | 602.26 |
| 2003-12-15 | 605.54 |
| 2003-12-16 | 608.82 |
| 2003-12-17 | 614.80 |
| 2003-12-18 | 618.75 |
| 2003-12-19 | 619.28 |
| 2003-12-22 | 621.95 |
| 2003-12-23 | 626.56 |
| 2003-12-24 | 629.01 |
| 2003-12-25 | . |
| 2003-12-26 | 629.70 |
| 2003-12-29 | 628.25 |
| 2003-12-30 | 635.29 |
| 2003-12-31 | 638.57 |
| 2004-01-01 | . |
| 2004-01-02 | 640.65 |
| 2004-01-05 | 645.04 |
| 2004-01-06 | 654.89 |
| 2004-01-07 | 658.61 |
| 2004-01-08 | 678.51 |
| 2004-01-09 | 689.48 |
| 2004-01-12 | 689.36 |
| 2004-01-13 | 688.89 |
| 2004-01-14 | 691.30 |
| 2004-01-15 | 689.24 |
| 2004-01-16 | 682.21 |
| 2004-01-19 | . |
| 2004-01-20 | 686.70 |
| 2004-01-21 | 692.57 |
| 2004-01-22 | 693.32 |
| 2004-01-23 | 686.72 |
| 2004-01-26 | 677.86 |
| 2004-01-27 | 687.19 |
| 2004-01-28 | 696.32 |
| 2004-01-29 | 681.20 |
| 2004-01-30 | 681.15 |
| 2004-02-02 | 685.32 |
| 2004-02-03 | 685.54 |
| 2004-02-04 | 681.48 |
| 2004-02-05 | 686.55 |
| 2004-02-06 | 696.58 |
| 2004-02-09 | 699.89 |
| 2004-02-10 | 697.34 |
| 2004-02-11 | 700.33 |
| 2004-02-12 | 712.89 |
| 2004-02-13 | 718.97 |
| 2004-02-16 | . |
| 2004-02-17 | 729.85 |
| 2004-02-18 | 737.73 |
| 2004-02-19 | 740.62 |
| 2004-02-20 | 728.48 |
| 2004-02-23 | 726.66 |
| 2004-02-24 | 724.33 |
| 2004-02-25 | 722.31 |
| 2004-02-26 | 716.56 |
| 2004-02-27 | 710.32 |
| 2004-03-01 | 726.96 |
| 2004-03-02 | 717.43 |
| 2004-03-03 | 708.74 |
| 2004-03-04 | 709.67 |
| 2004-03-05 | 722.93 |
| 2004-03-08 | 724.81 |
| 2004-03-09 | 721.29 |
| 2004-03-10 | 701.08 |
| 2004-03-11 | 684.30 |
| 2004-03-12 | 691.01 |
| 2004-03-15 | 680.79 |
| 2004-03-16 | 698.89 |
| 2004-03-17 | 703.57 |
| 2004-03-18 | 706.28 |
| 2004-03-19 | 707.73 |
| 2004-03-22 | 697.61 |
| 2004-03-23 | 696.40 |
| 2004-03-24 | 697.37 |
| 2004-03-25 | 700.19 |
| 2004-03-26 | 693.06 |
| 2004-03-29 | 702.82 |
| 2004-03-30 | 705.68 |
| 2004-03-31 | 706.61 |
| 2004-04-01 | 712.37 |
| 2004-04-02 | 706.73 |
| 2004-04-05 | 702.51 |
| 2004-04-06 | 714.71 |
| 2004-04-07 | 715.24 |
| 2004-04-08 | 717.95 |
| 2004-04-09 | . |
| 2004-04-12 | 717.95 |
| 2004-04-13 | 712.21 |
| 2004-04-14 | 693.79 |
| 2004-04-15 | 690.15 |
| 2004-04-16 | 700.66 |
| 2004-04-19 | 702.47 |
| 2004-04-20 | 700.67 |
| 2004-04-21 | 687.10 |
| 2004-04-22 | 676.51 |
| 2004-04-23 | 683.71 |
| 2004-04-26 | 691.50 |
| 2004-04-27 | 690.28 |
| 2004-04-28 | 677.71 |
| 2004-04-29 | 671.29 |
| 2004-04-30 | 662.80 |
| 2004-05-03 | 663.29 |
| 2004-05-04 | 671.06 |
| 2004-05-05 | 664.89 |
| 2004-05-06 | 656.02 |
| 2004-05-07 | 651.53 |
| 2004-05-10 | 626.28 |
| 2004-05-11 | 630.20 |
| 2004-05-12 | 633.16 |
| 2004-05-13 | 632.15 |
| 2004-05-14 | 631.23 |
| 2004-05-17 | 622.26 |
| 2004-05-18 | 632.54 |
| 2004-05-19 | 647.73 |
| 2004-05-20 | 637.87 |
| 2004-05-21 | 644.92 |
| 2004-05-24 | 651.93 |
| 2004-05-25 | 651.55 |
| 2004-05-26 | 655.85 |
| 2004-05-27 | 666.47 |
| 2004-05-28 | 663.67 |
| 2004-05-31 | . |
| 2004-06-01 | 661.77 |
| 2004-06-02 | 664.94 |
| 2004-06-03 | 656.54 |
| 2004-06-04 | 658.53 |
| 2004-06-07 | 662.45 |
| 2004-06-08 | 665.44 |
| 2004-06-09 | 667.56 |
| 2004-06-10 | 667.50 |
| 2004-06-11 | . |
| 2004-06-14 | 648.32 |
| 2004-06-15 | 653.08 |
| 2004-06-16 | 655.77 |
| 2004-06-17 | 657.04 |
| 2004-06-18 | 659.25 |
| 2004-06-21 | 656.12 |
| 2004-06-22 | 653.96 |
| 2004-06-23 | 652.75 |
| 2004-06-24 | 649.44 |
| 2004-06-25 | 651.60 |
| 2004-06-28 | 652.94 |
| 2004-06-29 | 641.58 |
| 2004-06-30 | 642.77 |
| 2004-07-01 | 640.65 |
| 2004-07-02 | 641.46 |
| 2004-07-05 | . |
| 2004-07-06 | 633.64 |
| 2004-07-07 | 647.71 |
| 2004-07-08 | 648.53 |
| 2004-07-09 | 644.33 |
| 2004-07-12 | 640.70 |
| 2004-07-13 | 640.34 |
| 2004-07-14 | 633.92 |
| 2004-07-15 | 630.14 |
| 2004-07-16 | 632.57 |
| 2004-07-19 | 630.29 |
| 2004-07-20 | 630.15 |
| 2004-07-21 | 625.84 |
| 2004-07-22 | 621.56 |
| 2004-07-23 | 615.47 |
| 2004-07-26 | 608.16 |
| 2004-07-27 | 602.95 |
| 2004-07-28 | 594.77 |
| 2004-07-29 | 596.43 |
| 2004-07-30 | 597.08 |
| 2004-08-02 | 591.63 |
| 2004-08-03 | 591.12 |
| 2004-08-04 | 588.58 |
| 2004-08-05 | 589.37 |
| 2004-08-06 | 589.91 |
| 2004-08-09 | 585.96 |
| 2004-08-10 | 590.98 |
| 2004-08-11 | 587.77 |
| 2004-08-12 | 586.64 |
| 2004-08-13 | 594.30 |
| 2004-08-16 | 593.27 |
| 2004-08-17 | 595.76 |
| 2004-08-18 | 597.57 |
| 2004-08-19 | 603.86 |
| 2004-08-20 | 600.11 |
| 2004-08-23 | 606.90 |
| 2004-08-24 | 603.13 |
| 2004-08-25 | 603.23 |
| 2004-08-26 | 604.46 |
| 2004-08-27 | 606.15 |
| 2004-08-30 | 605.98 |
| 2004-08-31 | 604.15 |
| 2004-09-01 | 608.81 |
| 2004-09-02 | 608.77 |
| 2004-09-03 | 608.08 |
| 2004-09-06 | . |
| 2004-09-07 | 611.85 |
| 2004-09-08 | 619.12 |
| 2004-09-09 | 613.36 |
| 2004-09-10 | 621.38 |
| 2004-09-13 | 622.26 |
| 2004-09-14 | 621.17 |
| 2004-09-15 | 614.47 |
| 2004-09-16 | 619.09 |
| 2004-09-17 | 618.14 |
| 2004-09-20 | 615.23 |
| 2004-09-21 | 617.63 |
| 2004-09-22 | 607.93 |
| 2004-09-23 | 601.43 |
| 2004-09-24 | 602.72 |
| 2004-09-27 | 597.41 |
| 2004-09-28 | 606.15 |
| 2004-09-29 | 591.91 |
| 2004-09-30 | 597.22 |
| 2004-10-01 | 603.56 |
| 2004-10-04 | 608.77 |
| 2004-10-05 | 618.03 |
| 2004-10-06 | 627.48 |
| 2004-10-07 | 629.01 |
| 2004-10-08 | 636.82 |
| 2004-10-11 | 635.56 |
| 2004-10-12 | 625.49 |
| 2004-10-13 | 619.03 |
| 2004-10-14 | 622.19 |
| 2004-10-15 | 623.29 |
| 2004-10-18 | 617.75 |
| 2004-10-19 | 623.56 |
| 2004-10-20 | 622.22 |
| 2004-10-21 | 631.46 |
| 2004-10-22 | 627.64 |
| 2004-10-25 | 626.76 |
| 2004-10-26 | 628.41 |
| 2004-10-27 | 633.36 |
| 2004-10-28 | 634.22 |
| 2004-10-29 | 635.40 |
| 2004-11-01 | 644.65 |
| 2004-11-02 | 649.23 |
| 2004-11-03 | 657.74 |
| 2004-11-04 | 654.47 |
| 2004-11-05 | 663.34 |
| 2004-11-08 | 664.34 |
| 2004-11-09 | 664.02 |
| 2004-11-10 | 665.17 |
| 2004-11-11 | 667.42 |
| 2004-11-12 | 680.20 |
| 2004-11-15 | 681.79 |
| 2004-11-16 | 680.86 |
| 2004-11-17 | 690.82 |
| 2004-11-18 | 691.32 |
| 2004-11-19 | 698.75 |
| 2004-11-22 | 690.52 |
| 2004-11-23 | 697.55 |
| 2004-11-24 | 700.85 |
| 2004-11-25 | . |
| 2004-11-26 | 708.83 |
| 2004-11-29 | 711.53 |
| 2004-11-30 | 717.70 |
| 2004-12-01 | 725.82 |
| 2004-12-02 | 729.18 |
| 2004-12-03 | 738.22 |
| 2004-12-06 | 735.10 |
| 2004-12-07 | 736.46 |
| 2004-12-08 | 727.73 |
| 2004-12-09 | 719.61 |
| 2004-12-10 | 728.48 |
| 2004-12-13 | 743.30 |
| 2004-12-14 | 743.53 |
| 2004-12-15 | 756.71 |
| 2004-12-16 | 754.57 |
| 2004-12-17 | 756.80 |
| 2004-12-20 | 768.10 |
| 2004-12-21 | 759.48 |
| 2004-12-22 | 764.07 |
| 2004-12-23 | 769.39 |
| 2004-12-24 | . |
| 2004-12-27 | 775.33 |
| 2004-12-28 | 773.42 |
| 2004-12-29 | 770.63 |
| 2004-12-30 | 774.52 |
| 2004-12-31 | 777.10 |
| 2005-01-03 | 770.32 |
| 2005-01-04 | 766.56 |
| 2005-01-05 | 762.14 |
| 2005-01-06 | 754.18 |
| 2005-01-07 | 752.80 |
| 2005-01-10 | 754.65 |
| 2005-01-11 | 749.50 |
| 2005-01-12 | 758.56 |
| 2005-01-13 | 752.20 |
| 2005-01-14 | 746.44 |
| 2005-01-17 | . |
| 2005-01-18 | 747.48 |
| 2005-01-19 | 752.97 |
| 2005-01-20 | 751.96 |
| 2005-01-21 | 745.74 |
| 2005-01-24 | 747.18 |
| 2005-01-25 | 751.77 |
| 2005-01-26 | 762.53 |
| 2005-01-27 | 766.79 |
#2005-01-28| 769.45
#2005-01-31| 778.51
#2005-02-01| 781.94
#2005-02-02| 789.91
#2005-02-03| 793.99
#2005-02-04| 795.05
#2005-02-07| 786.41
#2005-02-08| 788.11
#2005-02-09| 788.30
#2005-02-10| 794.31
#2005-02-11| 798.09
#2005-02-14| 808.44
#2005-02-15| 808.88
#2005-02-16| 795.19
#2005-02-17| 797.68
#2005-02-18| 798.55
#2005-02-21| .
#2005-02-22| 791.81
#2005-02-23| 784.97
#2005-02-24| 783.90
#2005-02-25| 787.17
#2005-02-28| 792.58
#2005-03-01| 794.94
#2005-03-02| 799.83
#2005-03-03| 801.49
#2005-03-04| 811.65
#2005-03-07| 802.56
#2005-03-08| 805.26
#2005-03-09| 809.31
#2005-03-10| 807.05
#2005-03-11| 815.46
#2005-03-14| 800.39
#2005-03-15| 801.65
#2005-03-16| 801.59
#2005-03-17| 794.28
#2005-03-18| 790.81
#2005-03-21| 783.34
#2005-03-22| 780.40
#2005-03-23| 756.85
#2005-03-24| 760.06
#2005-03-25| .
#2005-03-28| 758.33
#2005-03-29| 754.08
#2005-03-30| 755.92
#2005-03-31| 758.39
#2005-04-01| 765.19
#2005-04-04| 753.69
#2005-04-05| 762.20
#2005-04-06| 771.13
#2005-04-07| 772.60
#2005-04-08| 773.81
#2005-04-11| 779.43
#2005-04-12| 773.23
#2005-04-13| 777.53
#2005-04-14| 767.11
#2005-04-15| 755.03
#2005-04-18| 744.47
#2005-04-19| 752.89
#2005-04-20| 750.34
#2005-04-21| 749.86
#2005-04-22| 753.76
#2005-04-25| 748.75
#2005-04-26| 740.74
#2005-04-27| 731.70
#2005-04-28| 719.93
#2005-04-29| 721.04
#2005-05-02| 714.68
#2005-05-03| 722.49
#2005-05-04| 727.96
#2005-05-05| 731.18
#2005-05-06| 724.80
#2005-05-09| 720.39
#2005-05-10| 710.17
#2005-05-11| 707.57
#2005-05-12| 704.85
#2005-05-13| 698.12
#2005-05-16| 687.92
#2005-05-17| 696.19
#2005-05-18| 697.18
#2005-05-19| 704.89
#2005-05-20| 702.71
#2005-05-23| 708.72
#2005-05-24| 706.77
#2005-05-25| 713.41
#2005-05-26| 722.92
#2005-05-27| 726.34
#2005-05-30| .
#2005-05-31| 727.02
#2005-06-01| 732.11
#2005-06-02| 736.99
#2005-06-03| 737.72
#2005-06-06| 737.47
#2005-06-07| 750.87
#2005-06-08| 753.07
#2005-06-09| 742.54
#2005-06-10| 742.02
#2005-06-13| 741.45
#2005-06-14| 743.06
#2005-06-15| 749.37
#2005-06-16| 757.79
#2005-06-17| 763.07
#2005-06-20| 759.80
#2005-06-21| 761.58
#2005-06-22| 763.76
#2005-06-23| 763.48
#2005-06-24| 756.99
#2005-06-27| 748.49
#2005-06-28| 748.32
#2005-06-29| 745.99
#2005-06-30| 745.61
#2005-07-01| 743.74
#2005-07-04| .
#2005-07-05| 735.00
#2005-07-06| 756.40
#2005-07-07| 743.36
#2005-07-08| 750.02
#2005-07-11| 767.09
#2005-07-12| 762.89
#2005-07-13| 756.16
#2005-07-14| 764.94
#2005-07-15| 762.27
#2005-07-18| 757.73
#2005-07-19| 755.06
#2005-07-20| 748.82
#2005-07-21| 753.96
#2005-07-22| 762.63
#2005-07-25| 763.13
#2005-07-26| 759.70
#2005-07-27| 762.73
#2005-07-28| 774.20
#2005-07-29| 786.44
#2005-08-01| 795.96
#2005-08-02| 800.87
#2005-08-03| 806.31
#2005-08-04| 802.67
#2005-08-05| 797.87
#2005-08-08| 803.54
#2005-08-09| 801.34
#2005-08-10| 816.29
#2005-08-11| 820.65
#2005-08-12| 832.41
#2005-08-15| 829.07
#2005-08-16| 825.61
#2005-08-17| 820.55
#2005-08-18| 812.43
#2005-08-19| 813.01
#2005-08-22| 818.15
#2005-08-23| 815.41
#2005-08-24| 812.73
#2005-08-25| 809.46
#2005-08-26| 814.15
#2005-08-29| 811.51
#2005-08-30| 804.05
#2005-08-31| 812.73
#2005-09-01| 832.67
#2005-09-02| 843.84
#2005-09-05| .
#2005-09-06| 848.10
#2005-09-07| 856.00
#2005-09-08| 858.05
#2005-09-09| 863.85
#2005-09-12| 856.26
#2005-09-13| 848.76
#2005-09-14| 852.84
#2005-09-15| 842.72
#2005-09-16| 843.31
#2005-09-19| 847.46
#2005-09-20| 844.43
#2005-09-21| 838.46
#2005-09-22| 828.63
#2005-09-23| 829.82
#2005-09-26| 829.38
#2005-09-27| 824.48
#2005-09-28| 833.70
#2005-09-29| 836.77
#2005-09-30| 841.33
#2005-10-03| 838.58
#2005-10-04| 842.78
#2005-10-05| 837.56
#2005-10-06| 830.16
#2005-10-07| 816.48
#2005-10-10| 808.32
#2005-10-11| 802.48
#2005-10-12| 803.83
#2005-10-13| 783.37
#2005-10-14| 791.77
#2005-10-17| 790.68
#2005-10-18| 786.46
#2005-10-19| 769.70
#2005-10-20| 782.33
#2005-10-21| 781.74
#2005-10-24| 791.27
#2005-10-25| 799.75
#2005-10-26| 801.79
#2005-10-27| 794.27
#2005-10-28| 787.45
#2005-10-31| 801.16
#2005-11-01| 803.26
#2005-11-02| 817.06
#2005-11-03| 829.78
#2005-11-04| 813.36
#2005-11-07| 814.20
#2005-11-08| 817.50
#2005-11-09| 819.75
#2005-11-10| 828.44
#2005-11-11| 834.99
#2005-11-14| 831.89
#2005-11-15| 826.61
#2005-11-16| 818.62
#2005-11-17| 832.59
#2005-11-18| 843.50
#2005-11-21| 847.51
#2005-11-22| 847.07
#2005-11-23| 860.55
#2005-11-24| .
#2005-11-25| 858.33
#2005-11-28| 860.02
#2005-11-29| 862.57
#2005-11-30| 859.33
#2005-12-01| 872.86
#2005-12-02| 880.66
#2005-12-05| 885.50
#2005-12-06| 893.23
#2005-12-07| 894.78
#2005-12-08| 899.59
#2005-12-09| 904.16
#2005-12-12| 915.19
#2005-12-13| 914.06
#2005-12-14| 911.10
#2005-12-15| 902.78
#2005-12-16| 916.41
#2005-12-19| 915.00
#2005-12-20| 910.09
#2005-12-21| 900.17
#2005-12-22| 896.37
#2005-12-23| 896.12
#2005-12-26| .
#2005-12-27| 895.86
#2005-12-28| 895.10
#2005-12-29| 899.97
#2005-12-30| 892.88
#2006-01-02| .
#2006-01-03| 916.74
#2006-01-04| 932.93
#2006-01-05| 936.45
#2006-01-06| 952.28
#2006-01-09| 953.66
#2006-01-10| 945.45
#2006-01-11| 959.77
#2006-01-12| 958.50
#2006-01-13| 960.04
#2006-01-16| .
#2006-01-17| 946.26
#2006-01-18| 940.73
#2006-01-19| 954.96
#2006-01-20| 962.39
#2006-01-23| 976.29
#2006-01-24| 972.57
#2006-01-25| 985.27
#2006-01-26| 995.38
#2006-01-27|1000.67
#2006-01-30| 994.20
#2006-01-31|1003.75
#2006-02-01|1018.83
#2006-02-02|1013.87
#2006-02-03|1001.00
#2006-02-06|1001.72
#2006-02-07|1002.86
#2006-02-08| 991.15
#2006-02-09|1000.87
#2006-02-10|1001.99
#2006-02-13|1003.94
#2006-02-14| 989.62
#2006-02-15|1000.11
#2006-02-16|1007.24
#2006-02-17|1021.91
#2006-02-20| .
#2006-02-21|1038.24
#2006-02-22|1047.15
#2006-02-23|1053.11
#2006-02-24|1051.67
#2006-02-27|1062.40
#2006-02-28|1054.76
#2006-03-01|1055.91
#2006-03-02|1052.32
#2006-03-03|1042.19
#2006-03-06|1053.95
#2006-03-07|1024.57
#2006-03-08|1008.11
#2006-03-09|1022.28
#2006-03-10|1022.68
#2006-03-13|1057.46
#2006-03-14|1073.07
#2006-03-15|1086.93
#2006-03-16|1100.83
#2006-03-17|1107.60
#2006-03-20|1115.95
#2006-03-21|1108.41
#2006-03-22|1109.49
#2006-03-23|1100.63
#2006-03-24|1111.78
#2006-03-27|1102.27
#2006-03-28|1099.73
#2006-03-29|1093.23
#2006-03-30|1102.68
#2006-03-31|1100.26
#2006-04-03|1113.85
#2006-04-04|1119.51
#2006-04-05|1125.17
#2006-04-06|1131.77
#2006-04-07|1117.52
#2006-04-10|1112.24
#2006-04-11|1096.01
#2006-04-12|1096.51
#2006-04-13|1115.92
#2006-04-14| .
#2006-04-17|1129.42
#2006-04-18|1140.62
#2006-04-19|1164.05
#2006-04-20|1158.85
#2006-04-21|1173.63
#2006-04-24|1165.63
#2006-04-25|1172.97
#2006-04-26|1178.26
#2006-04-27|1175.99
#2006-04-28|1170.46
#2006-05-01|1179.61
#2006-05-02|1190.53
#2006-05-03|1192.28
#2006-05-04|1203.56
#2006-05-05|1238.33
#2006-05-08|1242.96
#2006-05-09|1238.83
#2006-05-10|1235.11
#2006-05-11|1241.53
#2006-05-12|1220.64
#2006-05-15|1174.55
#2006-05-16|1161.41
#2006-05-17|1130.92
#2006-05-18|1120.13
#2006-05-19|1121.04
#2006-05-22|1074.82
#2006-05-23|1119.04
#2006-05-24|1088.62
#2006-05-25|1104.02
#2006-05-26|1137.03
#2006-05-29| .
#2006-05-30|1121.53
#2006-05-31|1128.89
#2006-06-01|1133.65
#2006-06-02|1158.21
#2006-06-05|1144.45
#2006-06-06|1094.73
#2006-06-07|1094.34
#2006-06-08|1044.59
#2006-06-09|1073.66
#2006-06-12|1068.12
#2006-06-13|1026.38
#2006-06-14|1039.59
#2006-06-15|1081.19
#2006-06-16|1079.90
#2006-06-19|1081.59
#2006-06-20|1082.36
#2006-06-21|1084.34
#2006-06-22|1087.51
#2006-06-23|1076.27
#2006-06-26|1078.85
#2006-06-27|1079.93
#2006-06-28|1079.41
#2006-06-29|1093.94
#2006-06-30|1127.37
#2006-07-03|1133.15
#2006-07-04| .
#2006-07-05|1117.62
#2006-07-06|1129.19
#2006-07-07|1129.89
#2006-07-10|1124.83
#2006-07-11|1106.84
#2006-07-12|1107.80
#2006-07-13|1084.49
#2006-07-14|1063.44
#2006-07-17|1040.59
#2006-07-18|1035.94
#2006-07-19|1071.80
#2006-07-20|1084.45
#2006-07-21|1065.67
#2006-07-24|1093.03
#2006-07-25|1091.27
#2006-07-26|1087.09
#2006-07-27|1114.73
#2006-07-28|1117.75
#2006-07-31|1114.63
#2006-08-01|1107.03
#2006-08-02|1127.55
#2006-08-03|1117.37
#2006-08-04|1138.47
#2006-08-07|1125.80
#2006-08-08|1128.20
#2006-08-09|1134.93
#2006-08-10|1114.29
#2006-08-11|1116.43
#2006-08-14|1124.73
#2006-08-15|1138.69
#2006-08-16|1154.69
#2006-08-17|1157.49
#2006-08-18|1149.06
#2006-08-21|1154.47
#2006-08-22|1153.94
#2006-08-23|1151.09
#2006-08-24|1149.94
#2006-08-25|1157.85
#2006-08-28|1164.60
#2006-08-29|1166.27
#2006-08-30|1177.79
#2006-08-31|1170.19
#2006-09-01|1184.32
#2006-09-04| .
#2006-09-05|1197.57
#2006-09-06|1172.23
#2006-09-07|1150.86
#2006-09-08|1158.25
#2006-09-11|1153.67
#2006-09-12|1168.40
#2006-09-13|1168.55
#2006-09-14|1179.34
#2006-09-15|1169.86
#2006-09-18|1168.65
#2006-09-19|1166.19
#2006-09-20|1183.40
#2006-09-21|1198.97
#2006-09-22|1190.41
#2006-09-25|1172.04
#2006-09-26|1187.65
#2006-09-27|1196.64
#2006-09-28|1193.70
#2006-09-29|1194.10
#2006-10-02|1194.72
#2006-10-03|1194.01
#2006-10-04|1193.36
#2006-10-05|1198.24
#2006-10-06|1195.56
#2006-10-09|1192.87
#2006-10-10|1230.07
#2006-10-11|1221.62
#2006-10-12|1231.24
#2006-10-13|1230.68
#2006-10-16|1224.80
#2006-10-17|1209.92
#2006-10-18|1230.32
#2006-10-19|1228.88
#2006-10-20|1242.57
#2006-10-23|1237.28
#2006-10-24|1236.24
#2006-10-25|1235.05
#2006-10-26|1245.03
#2006-10-27|1240.79
#2006-10-30|1233.98
#2006-10-31|1251.89
#2006-11-01|1251.96
#2006-11-02|1250.36
#2006-11-03|1246.65
#2006-11-06|1259.74
#2006-11-07|1276.18
#2006-11-08|1271.17
#2006-11-09|1269.24
#2006-11-10|1276.25
#2006-11-13|1277.71
#2006-11-14|1273.48
#2006-11-15|1256.55
#2006-11-16|1263.72
#2006-11-17|1257.58
#2006-11-20|1268.74
#2006-11-21|1273.66
#2006-11-22|1282.81
#2006-11-23| .
#2006-11-24|1284.10
#2006-11-27|1272.53
#2006-11-28|1273.06
#2006-11-29|1291.41
#2006-11-30|1304.36
#2006-12-01|1310.78
#2006-12-04|1310.59
#2006-12-05|1317.27
#2006-12-06|1333.27
#2006-12-07|1339.89
#2006-12-08|1343.29
#2006-12-11|1345.80
#2006-12-12|1342.19
#2006-12-13|1352.52
#2006-12-14|1361.54
#2006-12-15|1359.76
#2006-12-18|1358.43
#2006-12-19|1359.56
#2006-12-20|1366.49
#2006-12-21|1368.87
#2006-12-22|1375.95
#2006-12-25| .
#2006-12-26|1373.70
#2006-12-27|1379.10
#2006-12-28|1385.82
#2006-12-29|1387.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1404.88
#2007-01-04|1386.43
#2007-01-05|1367.99
#2007-01-08|1368.54
#2007-01-09|1372.79
#2007-01-10|1354.47
#2007-01-11|1379.55
#2007-01-12|1394.96
#2007-01-15| .
#2007-01-16|1399.25
#2007-01-17|1412.91
#2007-01-18|1424.52
#2007-01-19|1435.95
#2007-01-22|1441.54
#2007-01-23|1443.16
#2007-01-24|1442.33
#2007-01-25|1445.11
#2007-01-26|1421.57
#2007-01-29|1416.20
#2007-01-30|1411.06
#2007-01-31|1395.36
#2007-02-01|1424.36
#2007-02-02|1433.79
#2007-02-05|1446.67
#2007-02-06|1467.16
#2007-02-07|1464.40
#2007-02-08|1450.27
#2007-02-09|1466.24
#2007-02-12|1444.37
#2007-02-13|1430.08
#2007-02-14|1465.08
#2007-02-15|1472.56
#2007-02-16|1475.33
#2007-02-19| .
#2007-02-20|1493.70
#2007-02-21|1482.90
#2007-02-22|1491.58
#2007-02-23|1498.48
#2007-02-26|1493.73
#2007-02-27|1435.51
#2007-02-28|1412.16
#2007-03-01|1401.55
#2007-03-02|1394.51
#2007-03-05|1360.34
#2007-03-06|1375.72
#2007-03-07|1391.36
#2007-03-08|1415.69
#2007-03-09|1423.07
#2007-03-12|1410.91
#2007-03-13|1387.57
#2007-03-14|1336.94
#2007-03-15|1394.67
#2007-03-16|1396.62
#2007-03-19|1426.82
#2007-03-20|1444.70
#2007-03-21|1463.92
#2007-03-22|1490.52
#2007-03-23|1487.63
#2007-03-26|1474.85
#2007-03-27|1470.27
#2007-03-28|1465.25
#2007-03-29|1486.91
#2007-03-30|1476.98
#2007-04-02|1500.56
#2007-04-03|1516.91
#2007-04-04|1518.64
#2007-04-05|1510.28
#2007-04-06| .
#2007-04-09|1502.65
#2007-04-10|1524.00
#2007-04-11|1516.26
#2007-04-12|1507.28
#2007-04-13|1511.30
#2007-04-16|1541.13
#2007-04-17|1540.65
#2007-04-18|1537.11
#2007-04-19|1524.65
#2007-04-20|1526.05
#2007-04-23|1521.58
#2007-04-24|1510.61
#2007-04-25|1526.41
#2007-04-26|1521.03
#2007-04-27|1524.16
#2007-04-30|1533.27
#2007-05-01|1520.59
#2007-05-02|1543.71
#2007-05-03|1535.73
#2007-05-04|1573.61
#2007-05-07|1576.65
#2007-05-08|1556.27
#2007-05-09|1551.92
#2007-05-10|1545.38
#2007-05-11|1543.70
#2007-05-14|1533.67
#2007-05-15|1541.33
#2007-05-16|1544.39
#2007-05-17|1549.95
#2007-05-18|1550.91
#2007-05-21|1545.93
#2007-05-22|1552.18
#2007-05-23|1566.51
#2007-05-24|1553.58
#2007-05-25|1546.53
#2007-05-28| .
#2007-05-29|1554.53
#2007-05-30|1536.56
#2007-05-31|1559.00
#2007-06-01|1568.23
#2007-06-04|1572.74
#2007-06-05|1555.20
#2007-06-06|1526.08
#2007-06-07|1492.78
#2007-06-08|1476.31
#2007-06-11|1495.64
#2007-06-12|1490.62
#2007-06-13|1496.33
#2007-06-14|1522.49
#2007-06-15|1554.99
#2007-06-18|1555.61
#2007-06-19|1546.16
#2007-06-20|1557.02
#2007-06-21|1538.01
#2007-06-22|1532.28
#2007-06-25|1526.12
#2007-06-26|1511.69
#2007-06-27|1483.75
#2007-06-28|1506.10
#2007-06-29|1513.95
#2007-07-02|1513.59
#2007-07-03|1542.09
#2007-07-04| .
#2007-07-05|1540.68
#2007-07-06|1548.21
#2007-07-09|1548.21
#2007-07-10|1534.01
#2007-07-11|1533.86
#2007-07-12|1558.43
#2007-07-13|1590.72
#2007-07-16|1593.10
#2007-07-17|1566.47
#2007-07-18|1558.04
#2007-07-19|1570.75
#2007-07-20|1565.66
#2007-07-23|1572.21
#2007-07-24|1570.39
#2007-07-25|1539.12
#2007-07-26|1476.35
#2007-07-27|1443.70
#2007-07-30|1424.64
#2007-07-31|1471.47
#2007-08-01|1425.97
#2007-08-02|1441.56
#2007-08-03|1443.19
#2007-08-06|1406.29
#2007-08-07|1437.07
#2007-08-08|1504.28
#2007-08-09|1440.08
#2007-08-10|1356.96
#2007-08-13|1401.17
#2007-08-14|1361.76
#2007-08-15|1337.04
#2007-08-16|1250.85
#2007-08-17|1295.92
#2007-08-20|1306.69
#2007-08-21|1296.63
#2007-08-22|1346.37
#2007-08-23|1373.87
#2007-08-24|1353.96
#2007-08-27|1357.18
#2007-08-28|1338.12
#2007-08-29|1355.07
#2007-08-30|1366.24
#2007-08-31|1389.26
#2007-09-03| .
#2007-09-04|1423.49
#2007-09-05|1397.61
#2007-09-06|1406.72
#2007-09-07|1376.40
#2007-09-10|1358.96
#2007-09-11|1399.16
#2007-09-12|1403.33
#2007-09-13|1409.90
#2007-09-14|1371.11
#2007-09-17|1329.06
#2007-09-18|1349.38
#2007-09-19|1416.77
#2007-09-20|1432.76
#2007-09-21|1455.95
#2007-09-24|1451.11
#2007-09-25|1441.85
#2007-09-26|1457.49
#2007-09-27|1487.59
#2007-09-28|1487.00
#2007-10-01|1490.40
#2007-10-02|1508.41
#2007-10-03|1517.64
#2007-10-04|1524.09
#2007-10-05|1536.58
#2007-10-08|1539.08
#2007-10-09|1541.36
#2007-10-10|1554.94
#2007-10-11|1551.11
#2007-10-12|1540.34
#2007-10-15|1519.35
#2007-10-16|1493.27
#2007-10-17|1532.13
#2007-10-18|1523.47
#2007-10-19|1509.84
#2007-10-22|1467.48
#2007-10-23|1505.15
#2007-10-24|1499.88
#2007-10-25|1540.88
#2007-10-26|1551.53
#2007-10-29|1558.91
#2007-10-30|1584.11
#2007-10-31|1618.24
#2007-11-01|1595.11
#2007-11-02|1589.67
#2007-11-05|1566.54
#2007-11-06|1578.82
#2007-11-07|1566.39
#2007-11-08|1579.17
#2007-11-09|1544.28
#2007-11-12|1536.99
#2007-11-13|1545.06
#2007-11-14|1558.26
#2007-11-15|1526.68
#2007-11-16|1514.86
#2007-11-19|1463.91
#2007-11-20|1523.55
#2007-11-21|1446.78
#2007-11-22| .
#2007-11-23|1513.13
#2007-11-26|1502.56
#2007-11-27|1499.21
#2007-11-28|1560.22
#2007-11-29|1546.37
#2007-11-30|1561.67
#2007-12-03|1550.82
#2007-12-04|1515.87
#2007-12-05|1524.16
#2007-12-06|1530.66
#2007-12-07|1538.83
#2007-12-10|1546.96
#2007-12-11|1546.64
#2007-12-12|1565.58
#2007-12-13|1521.11
#2007-12-14|1521.70
#2007-12-17|1476.38
#2007-12-18|1477.74
#2007-12-19|1474.39
#2007-12-20|1475.83
#2007-12-21|1499.15
#2007-12-24|1505.46
#2007-12-25| .
#2007-12-26|1510.45
#2007-12-27|1510.04
#2007-12-28|1509.71
#2007-12-31|1504.83
#2008-01-01| .
#2008-01-02|1489.79
#2008-01-03|1474.36
#2008-01-04|1426.17
#2008-01-07|1392.73
#2008-01-08|1407.54
#2008-01-09|1384.39
#2008-01-10|1359.07
#2008-01-11|1367.91
#2008-01-14|1378.72
#2008-01-15|1366.46
#2008-01-16|1332.02
#2008-01-17|1321.10
#2008-01-18|1290.16
#2008-01-21| .
#2008-01-22|1289.33
#2008-01-23|1263.69
#2008-01-24|1374.66
#2008-01-25|1372.61
#2008-01-28|1373.47
#2008-01-29|1380.73
#2008-01-30|1375.37
#2008-01-31|1385.31
#2008-02-01|1424.65
#2008-02-04|1424.92
#2008-02-05|1372.87
#2008-02-06|1381.21
#2008-02-07|1340.09
#2008-02-08|1356.37
#2008-02-11|1330.33
#2008-02-12|1383.60
#2008-02-13|1392.52
#2008-02-14|1391.76
#2008-02-15|1348.64
#2008-02-18| .
#2008-02-19|1373.22
#2008-02-20|1346.64
#2008-02-21|1349.32
#2008-02-22|1337.20
#2008-02-25|1363.65
#2008-02-26|1382.11
#2008-02-27|1397.49
#2008-02-28|1350.48
#2008-02-29|1301.33
#2008-03-03|1266.66
#2008-03-04|1272.88
#2008-03-05|1310.81
#2008-03-06|1291.69
#2008-03-07|1272.52
#2008-03-10|1246.06
#2008-03-11|1261.12
#2008-03-12|1311.84
#2008-03-13|1291.61
#2008-03-14|1262.43
#2008-03-17|1144.68
#2008-03-18|1223.67
#2008-03-19|1202.33
#2008-03-20|1181.07
#2008-03-21| .
#2008-03-24|1182.86
#2008-03-25|1252.48
#2008-03-26|1266.21
#2008-03-27|1305.62
#2008-03-28|1284.27
#2008-03-31|1267.54
#2008-04-01|1314.79
#2008-04-02|1344.37
#2008-04-03|1317.20
#2008-04-04|1340.19
#2008-04-07|1365.86
#2008-04-08|1326.30
#2008-04-09|1319.75
#2008-04-10|1298.47
#2008-04-11|1280.25
#2008-04-14|1268.80
#2008-04-15|1267.11
#2008-04-16|1300.98
#2008-04-17|1298.67
#2008-04-18|1337.29
#2008-04-21|1306.92
#2008-04-22|1302.70
#2008-04-23|1298.38
#2008-04-24|1277.41
#2008-04-25|1304.93
#2008-04-28|1315.34
#2008-04-29|1275.45
#2008-04-30|1300.82
#2008-05-01|1291.85
#2008-05-02|1319.66
#2008-05-05|1315.76
#2008-05-06|1311.18
#2008-05-07|1308.26
#2008-05-08|1321.05
#2008-05-09|1300.06
#2008-05-12|1310.60
#2008-05-13|1291.81
#2008-05-14|1288.74
#2008-05-15|1309.78
#2008-05-16|1337.88
#2008-05-19|1333.69
#2008-05-20|1302.00
#2008-05-21|1282.08
#2008-05-22|1289.87
#2008-05-23|1275.31
#2008-05-26| .
#2008-05-27|1281.71
#2008-05-28|1306.59
#2008-05-29|1322.04
#2008-05-30|1323.40
#2008-06-02|1302.38
#2008-06-03|1306.63
#2008-06-04|1290.84
#2008-06-05|1282.87
#2008-06-06|1273.24
#2008-06-09|1268.04
#2008-06-10|1240.03
#2008-06-11|1212.02
#2008-06-12|1236.46
#2008-06-13|1231.58
#2008-06-16|1246.58
#2008-06-17|1265.31
#2008-06-18|1240.45
#2008-06-19|1250.45
#2008-06-20|1249.04
#2008-06-23|1225.81
#2008-06-24|1229.22
#2008-06-25|1256.87
#2008-06-26|1228.01
#2008-06-27|1225.79
#2008-06-30|1237.27
#2008-07-01|1197.79
#2008-07-02|1183.52
#2008-07-03|1168.64
#2008-07-04| .
#2008-07-07|1139.54
#2008-07-08|1107.68
#2008-07-09|1151.39
#2008-07-10|1133.26
#2008-07-11|1122.55
#2008-07-14|1156.63
#2008-07-15|1138.40
#2008-07-16|1160.18
#2008-07-17|1224.31
#2008-07-18|1260.88
#2008-07-21|1252.22
#2008-07-22|1235.07
#2008-07-23|1286.68
#2008-07-24|1264.44
#2008-07-25|1231.11
#2008-07-28|1223.76
#2008-07-29|1213.25
#2008-07-30|1261.73
#2008-07-31|1265.12
#2008-08-01|1264.60
#2008-08-04|1255.78
#2008-08-05|1249.38
#2008-08-06|1244.84
#2008-08-07|1232.75
#2008-08-08|1220.79
#2008-08-11|1235.08
#2008-08-12|1203.44
#2008-08-13|1140.89
#2008-08-14|1144.34
#2008-08-15|1128.57
#2008-08-18|1129.97
#2008-08-19|1091.31
#2008-08-20|1110.03
#2008-08-21|1107.92
#2008-08-22|1135.20
#2008-08-25|1131.88
#2008-08-26|1118.03
#2008-08-27|1122.62
#2008-08-28|1135.18
#2008-08-29|1154.09
#2008-09-01| .
#2008-09-02|1131.20
#2008-09-03|1103.37
#2008-09-04|1073.15
#2008-09-05|1042.43
#2008-09-08|1090.34
#2008-09-09|1084.84
#2008-09-10|1076.08
#2008-09-11|1068.20
#2008-09-12|1089.07
#2008-09-15|1021.01
#2008-09-16| 984.61
#2008-09-17| 970.65
#2008-09-18| 960.39
#2008-09-19|1081.35
#2008-09-22|1048.66
#2008-09-23|1005.74
#2008-09-24|1012.40
#2008-09-25| 995.01
#2008-09-26| 968.00
#2008-09-29| 845.19
#2008-09-30| 881.18
#2008-10-01| 891.61
#2008-10-02| 884.53
#2008-10-03| 897.30
#2008-10-06| 790.94
#2008-10-07| 815.16
#2008-10-08| 763.83
#2008-10-09| 760.25
#2008-10-10| 681.53
#2008-10-13| 761.83
#2008-10-14| 798.90
#2008-10-15| 746.47
#2008-10-16| 697.63
#2008-10-17| 703.44
#2008-10-20| 727.71
#2008-10-21| 717.21
#2008-10-22| 677.30
#2008-10-23| 669.55
#2008-10-24| 610.96
#2008-10-27| 582.78
#2008-10-28| 568.80
#2008-10-29| 653.09
#2008-10-30| 678.95
#2008-10-31| 673.48
#2008-11-03| 680.49
#2008-11-04| 743.87
#2008-11-05| 736.56
#2008-11-06| 633.09
#2008-11-07| 623.95
#2008-11-10| 635.56
#2008-11-11| 581.96
#2008-11-12| 533.24
#2008-11-13| 518.42
#2008-11-14| 521.89
#2008-11-17| 512.83
#2008-11-18| 506.62
#2008-11-19| 504.49
#2008-11-20| 467.11
#2008-11-21| 464.21
#2008-11-24| 506.40
#2008-11-25| 537.92
#2008-11-26| 548.77
#2008-11-27| .
#2008-11-28| 560.49
#2008-12-01| 518.85
#2008-12-02| 526.13
#2008-12-03| 528.19
#2008-12-04| 519.97
#2008-12-05| 507.59
#2008-12-08| 544.54
#2008-12-09| 554.55
#2008-12-10| 567.90
#2008-12-11| 573.93
#2008-12-12| 541.13
#2008-12-15| 555.61
#2008-12-16| 537.88
#2008-12-17| 544.83
#2008-12-18| 546.74
#2008-12-19| 535.51
#2008-12-22| 511.69
#2008-12-23| 509.85
#2008-12-24| 518.96
#2008-12-25| .
#2008-12-26| 518.52
#2008-12-29| 512.44
#2008-12-30| 518.30
#2008-12-31| 515.79
#2009-01-01| .
#2009-01-02| 535.06
#2009-01-05| 543.45
#2009-01-06| 592.80
#2009-01-07| 597.55
#2009-01-08| 588.77
#2009-01-09| 581.11
#2009-01-12| 554.03
#2009-01-13| 531.37
#2009-01-14| 499.99
#2009-01-15| 500.46
#2009-01-16| 511.81
#2009-01-19| .
#2009-01-20| 457.28
#2009-01-21| 462.40
#2009-01-22| 455.63
#2009-01-23| 455.25
#2009-01-26| 478.69
#2009-01-27| 477.10
#2009-01-28| 490.27
#2009-01-29| 463.19
#2009-01-30| 477.63
#2009-02-02| 441.02
#2009-02-03| 451.18
#2009-02-04| 475.17
#2009-02-05| 476.67
#2009-02-06| 491.71
#2009-02-09| 510.24
#2009-02-10| 488.25
#2009-02-11| 474.82
#2009-02-12| 475.99
#2009-02-13| 483.92
#2009-02-16| .
#2009-02-17| 448.27
#2009-02-18| 448.69
#2009-02-19| 447.03
#2009-02-20| 430.21
#2009-02-23| 432.75
#2009-02-24| 426.96
#2009-02-25| 438.25
#2009-02-26| 455.64
#2009-02-27| 440.37
#2009-03-02| 412.34
#2009-03-03| 406.61
#2009-03-04| 424.14
#2009-03-05| 405.95
#2009-03-06| 408.40
#2009-03-09| 390.97
#2009-03-10| 416.92
#2009-03-11| 423.58
#2009-03-12| 424.45
#2009-03-13| 439.98
#2009-03-16| 454.19
#2009-03-17| 445.30
#2009-03-18| 447.07
#2009-03-19| 486.59
#2009-03-20| 490.23
#2009-03-23| 505.00
#2009-03-24| 507.44
#2009-03-25| 505.77
#2009-03-26| 507.84
#2009-03-27| 491.65
#2009-03-30| 469.62
#2009-03-31| 501.60
#2009-04-01| 509.59
#2009-04-02| 570.85
#2009-04-03| 574.76
#2009-04-06| 570.74
#2009-04-07| 544.69
#2009-04-08| 536.47
#2009-04-09| 563.05
#2009-04-10| .
#2009-04-13| 568.33
#2009-04-14| 606.96
#2009-04-15| 597.94
#2009-04-16| 615.90
#2009-04-17| 630.16
#2009-04-20| 577.94
#2009-04-21| 575.98
#2009-04-22| 583.03
#2009-04-23| 577.63
#2009-04-24| 599.41
#2009-04-27| 580.93
#2009-04-28| 570.93
#2009-04-29| 595.18
#2009-04-30| 611.95
#2009-05-01| 612.07
#2009-05-04| 616.69
#2009-05-05| 642.75
#2009-05-06| 639.86
#2009-05-07| 634.89
#2009-05-08| 649.83
#2009-05-11| 640.31
#2009-05-12| 634.40
#2009-05-13| 612.51
#2009-05-14| 614.11
#2009-05-15| 624.69
#2009-05-18| 638.54
#2009-05-19| 659.48
#2009-05-20| 659.03
#2009-05-21| 640.82
#2009-05-22| 657.89
#2009-05-25| .
#2009-05-26| 663.59
#2009-05-27| 682.36
#2009-05-28| 663.16
#2009-05-29| 674.23
#2009-06-01| 710.95
#2009-06-02| 718.90
#2009-06-03| 708.77
#2009-06-04| 694.92
#2009-06-05| 719.89
#2009-06-08| 708.16
#2009-06-09| 725.88
#2009-06-10| 733.53
#2009-06-11| 743.71
#2009-06-12| 752.16
#2009-06-15| 727.23
#2009-06-16| 730.74
#2009-06-17| 704.27
#2009-06-18| 713.97
#2009-06-19| 733.95
#2009-06-22| 705.22
#2009-06-23| 700.93
#2009-06-24| 703.66
#2009-06-25| 702.37
#2009-06-26| 712.85
#2009-06-29| 727.32
#2009-06-30| 718.20
#2009-07-01| 727.11
#2009-07-02| 704.16
#2009-07-03| .
#2009-07-06| 692.20
#2009-07-07| 688.61
#2009-07-08| 669.27
#2009-07-09| 676.97
#2009-07-10| 674.02
#2009-07-13| 684.22
#2009-07-14| 707.03
#2009-07-15| 737.66
#2009-07-16| 736.09
#2009-07-17| 732.00
#2009-07-20| 750.38
#2009-07-21| 752.62
#2009-07-22| 756.97
#2009-07-23| 769.16
#2009-07-24| 782.51
#2009-07-27| 783.00
#2009-07-28| 766.90
#2009-07-29| 770.15
#2009-07-30| 791.25
#2009-07-31| 788.69
#2009-08-03| 820.33
#2009-08-04| 821.94
#2009-08-05| 825.97
#2009-08-06| 838.02
#2009-08-07| 821.83
#2009-08-10| 817.34
#2009-08-11| 805.05
#2009-08-12| 805.31
#2009-08-13| 817.87
#2009-08-14| 815.15
#2009-08-17| 783.37
#2009-08-18| 802.74
#2009-08-19| 791.33
#2009-08-20| 806.58
#2009-08-21| 826.95
#2009-08-24| 841.87
#2009-08-25| 853.45
#2009-08-26| 839.06
#2009-08-27| 827.03
#2009-08-28| 840.93
#2009-08-31| 840.26
#2009-09-01| 816.52
#2009-09-02| 804.06
#2009-09-03| 810.48
#2009-09-04| 827.99
#2009-09-07| .
#2009-09-08| 862.87
#2009-09-09| 867.13
#2009-09-10| 868.52
#2009-09-11| 886.51
#2009-09-14| 877.55
#2009-09-15| 870.78
#2009-09-16| 895.18
#2009-09-17| 901.47
#2009-09-18| 874.53
#2009-09-21| 860.90
#2009-09-22| 867.78
#2009-09-23| 875.52
#2009-09-24| 847.12
#2009-09-25| 832.83
#2009-09-28| 844.29
#2009-09-29| 853.19
#2009-09-30| 870.92
#2009-10-01| 856.09
#2009-10-02| 840.08
#2009-10-05| 847.55
#2009-10-06| 865.53
#2009-10-07| 866.56
#2009-10-08| 887.42
#2009-10-09| 884.58
#2009-10-12| 890.70
#2009-10-13| 884.29
#2009-10-14| 904.60
#2009-10-15| 937.07
#2009-10-16| 933.84
#2009-10-19| 949.48
#2009-10-20| 952.82
#2009-10-21| 959.99
#2009-10-22| 942.65
#2009-10-23| 924.09
#2009-10-26| 910.73
#2009-10-27| 889.47
#2009-10-28| 851.53
#2009-10-29| 871.62
#2009-10-30| 860.68
#2009-11-02| 855.13
#2009-11-03| 842.03
#2009-11-04| 876.33
#2009-11-05| 878.84
#2009-11-06| 888.88
#2009-11-09| 915.86
#2009-11-10| 914.21
#2009-11-11| 920.87
#2009-11-12| 921.77
#2009-11-13| 926.85
#2009-11-16| 942.87
#2009-11-17| 937.40
#2009-11-18| 940.91
#2009-11-19| 915.79
#2009-11-20| 898.51
#2009-11-23| 919.88
#2009-11-24| 915.31
#2009-11-25| 913.81
#2009-11-26| .
#2009-11-27| 881.58
#2009-11-30| 861.50
#2009-12-01| 893.72
#2009-12-02| 893.63
#2009-12-03| 890.49
#2009-12-04| 888.62
#2009-12-07| 879.26
#2009-12-08| 858.07
#2009-12-09| 844.37
#2009-12-10| 858.57
#2009-12-11| 852.20
#2009-12-14| 869.40
#2009-12-15| 858.86
#2009-12-16| 872.45
#2009-12-17| 844.84
#2009-12-18| 835.34
#2009-12-21| 844.20
#2009-12-22| 844.73
#2009-12-23| 850.05
#2009-12-24| 846.91
#2009-12-25| .
#2009-12-28| 850.79
#2009-12-29| 853.47
#2009-12-30| 850.98
#2009-12-31| 862.42
#2010-01-01| .
#2010-01-04| 874.53
#2010-01-05| 879.96
#2010-01-06| 875.25
#2010-01-07| 881.97
#2010-01-08| 883.83
#2010-01-11| 891.17
#2010-01-12| 879.71
#2010-01-13| 878.08
#2010-01-14| 885.45
#2010-01-15| 864.34
#2010-01-18| .
#2010-01-19| 870.56
#2010-01-20| 859.52
#2010-01-21| 847.83
#2010-01-22| 829.50
#2010-01-25| 825.08
#2010-01-26| 818.94
#2010-01-27| 807.37
#2010-01-28| 801.84
#2010-01-29| 794.66
#2010-02-01| 797.45
#2010-02-02| 811.41
#2010-02-03| 798.32
#2010-02-04| 768.28
#2010-02-05| 725.10
#2010-02-08| 727.95
#2010-02-09| 726.52
#2010-02-10| 736.69
#2010-02-11| 734.52
#2010-02-12| 734.45
#2010-02-15| .
#2010-02-16| 750.09
#2010-02-17| 768.50
#2010-02-18| 768.64
#2010-02-19| 757.82
#2010-02-22| 761.49
#2010-02-23| 748.83
#2010-02-24| 746.97
#2010-02-25| 724.13
#2010-02-26| 732.74
#2010-03-01| 725.76
#2010-03-02| 734.81
#2010-03-03| 748.45
#2010-03-04| 761.42
#2010-03-05| 782.65
#2010-03-08| 781.00
#2010-03-09| 774.79
#2010-03-10| 787.68
#2010-03-11| 787.57
#2010-03-12| 803.17
#2010-03-15| 791.79
#2010-03-16| 808.61
#2010-03-17| 813.89
#2010-03-18| 812.51
#2010-03-19| 805.19
#2010-03-22| 806.11
#2010-03-23| 806.27
#2010-03-24| 800.11
#2010-03-25| 806.99
#2010-03-26| 803.96
#2010-03-29| 808.12
#2010-03-30| 808.43
#2010-03-31| 806.24
#2010-04-01| 822.42
#2010-04-02| .
#2010-04-05| 823.01
#2010-04-06| 828.14
#2010-04-07| 837.75
#2010-04-08| 840.40
#2010-04-09| 849.03
#2010-04-12| 854.82
#2010-04-13| 853.80
#2010-04-14| 865.02
#2010-04-15| 872.04
#2010-04-16| 855.29
#2010-04-19| 842.52
#2010-04-20| 851.65
#2010-04-21| 846.11
#2010-04-22| 836.26
#2010-04-23| 842.13
#2010-04-26| 857.05
#2010-04-27| 825.92
#2010-04-28| 803.51
#2010-04-29| 815.91
#2010-04-30| 817.97
#2010-05-03| 813.72
#2010-05-04| 796.86
#2010-05-05| 779.17
#2010-05-06| 764.07
#2010-05-07| 720.20
#2010-05-10| 779.45
#2010-05-11| 763.82
#2010-05-12| 778.26
#2010-05-13| 779.58
#2010-05-14| 749.66
#2010-05-17| 732.02
#2010-05-18| 754.45
#2010-05-19| 728.57
#2010-05-20| 713.93
#2010-05-21| 720.69
#2010-05-24| 719.98
#2010-05-25| 694.95
#2010-05-26| 714.05
#2010-05-27| 748.23
#2010-05-28| 743.93
#2010-05-31| .
#2010-06-01| 758.83
#2010-06-02| 755.31
#2010-06-03| 768.62
#2010-06-04| 750.86
#2010-06-07| 736.68
#2010-06-08| 725.00
#2010-06-09| 748.32
#2010-06-10| 759.82
#2010-06-11| 759.48
#2010-06-14| 777.80
#2010-06-15| 786.56
#2010-06-16| 784.72
#2010-06-17| 783.30
#2010-06-18| 789.38
#2010-06-21| 797.88
#2010-06-22| 792.41
#2010-06-23| 785.66
#2010-06-24| 776.28
#2010-06-25| 769.94
#2010-06-28| 780.61
#2010-06-29| 756.36
#2010-06-30| 747.63
#2010-07-01| 731.63
#2010-07-02| 738.42
#2010-07-05| .
#2010-07-06| 762.14
#2010-07-07| 766.78
#2010-07-08| 777.13
#2010-07-09| 777.83
#2010-07-12| 778.36
#2010-07-13| 794.73
#2010-07-14| 793.34
#2010-07-15| 793.83
#2010-07-16| 780.16
#2010-07-19| 772.21
#2010-07-20| 762.92
#2010-07-21| 782.56
#2010-07-22| 798.62
#2010-07-23| 807.64
#2010-07-26| 824.11
#2010-07-27| 837.03
#2010-07-28| 837.90
#2010-07-29| 838.87
#2010-07-30| 830.43
#2010-08-02| 860.28
#2010-08-03| 862.98
#2010-08-04| 855.62
#2010-08-05| 856.94
#2010-08-06| 857.90
#2010-08-09| 866.37
#2010-08-10| 845.97
#2010-08-11| 822.39
#2010-08-12| 811.31
#2010-08-13| 815.46
#2010-08-16| 821.77
#2010-08-17| 837.59
#2010-08-18| 831.24
#2010-08-19| 826.28
#2010-08-20| 813.29
#2010-08-23| 823.41
#2010-08-24| 810.41
#2010-08-25| 802.84
#2010-08-26| 815.78
#2010-08-27| 819.19
#2010-08-30| 819.27
#2010-08-31| 814.68
#2010-09-01| 842.89
#2010-09-02| 847.86
#2010-09-03| 854.36
#2010-09-06| .
#2010-09-07| 833.65
#2010-09-08| 852.94
#2010-09-09| 859.52
#2010-09-10| 868.96
#2010-09-13| 884.02
#2010-09-14| 880.93
#2010-09-15| 893.34
#2010-09-16| 885.04
#2010-09-17| 874.02
#2010-09-20| 882.53
#2010-09-21| 877.30
#2010-09-22| 876.23
#2010-09-23| 880.16
#2010-09-24| 898.20
#2010-09-27| 901.11
#2010-09-28| 900.56
#2010-09-29| 899.97
#2010-09-30| 894.84
#2010-10-01| 901.02
#2010-10-04| 901.08
#2010-10-05| 918.84
#2010-10-06| 932.15
#2010-10-07| 943.15
#2010-10-08| 940.43
#2010-10-11| 952.89
#2010-10-12| 943.43
#2010-10-13| 965.74
#2010-10-14| 972.41
#2010-10-15| 966.84
#2010-10-18| 972.22
#2010-10-19| 954.95
#2010-10-20| 962.24
#2010-10-21| 960.17
#2010-10-22| 950.27
#2010-10-25| 958.08
#2010-10-26| 962.31
#2010-10-27| 948.23
#2010-10-28| 966.10
#2010-10-29| 976.49
#2010-11-01| 983.31
#2010-11-02| 981.97
#2010-11-03| 985.01
#2010-11-04|1034.94
#2010-11-05|1036.98
#2010-11-08|1029.47
#2010-11-09|1043.39
#2010-11-10|1024.62
#2010-11-11|1017.30
#2010-11-12|1012.69
#2010-11-15|1014.00
#2010-11-16| 980.77
#2010-11-17| 979.10
#2010-11-18| 998.95
#2010-11-19|1001.45
#2010-11-22| 993.50
#2010-11-23| 967.75
#2010-11-24| 983.74
#2010-11-25| .
#2010-11-26| 975.09
#2010-11-29| 959.09
#2010-11-30| 956.34
#2010-12-01| 978.71
#2010-12-02|1009.88
#2010-12-03|1016.07
#2010-12-06|1017.90
#2010-12-07|1036.80
#2010-12-08|1029.13
#2010-12-09|1031.83
#2010-12-10|1038.89
#2010-12-13|1048.32
#2010-12-14|1047.52
#2010-12-15|1037.07
#2010-12-16|1027.07
#2010-12-17|1033.48
#2010-12-20|1043.14
#2010-12-21|1045.76
#2010-12-22|1047.73
#2010-12-23|1047.84
#2010-12-24| .
#2010-12-27|1042.12
#2010-12-28|1041.61
#2010-12-29|1053.88
#2010-12-30|1047.01
#2010-12-31|1061.34
#2011-01-03|1048.43
#2011-01-04|1077.29
#2011-01-05|1078.54
#2011-01-06|1073.86
#2011-01-07|1083.94
#2011-01-10|1074.21
#2011-01-11|1087.27
#2011-01-12|1098.40
#2011-01-13|1118.13
#2011-01-14|1124.45
#2011-01-17| .
#2011-01-18|1124.10
#2011-01-19|1110.04
#2011-01-20|1074.97
#2011-01-21|1082.95
#2011-01-24|1090.24
#2011-01-25|1066.34
#2011-01-26|1080.35
#2011-01-27|1096.16
#2011-01-28|1080.69
#2011-01-31|1081.15
#2011-02-01|1113.81
#2011-02-02|1115.03
#2011-02-03|1108.12
#2011-02-04|1107.71
#2011-02-07|1127.94
#2011-02-08|1125.71
#2011-02-09|1126.11
#2011-02-10|1111.28
#2011-02-11|1107.26
#2011-02-14|1104.86
#2011-02-15|1110.54
#2011-02-16|1111.51
#2011-02-17|1125.27
#2011-02-18|1126.66
#2011-02-21| .
#2011-02-22|1095.68
#2011-02-23|1084.91
#2011-02-24|1066.99
#2011-02-25|1083.04
#2011-02-28|1100.07
#2011-03-01|1087.78
#2011-03-02|1085.75
#2011-03-03|1087.99
#2011-03-04|1091.29
#2011-03-07|1094.07
#2011-03-08|1095.72
#2011-03-09|1099.03
#2011-03-10|1063.27
#2011-03-11|1053.84
#2011-03-14|1061.60
#2011-03-15|1031.17
#2011-03-16|1020.25
#2011-03-17|1028.91
#2011-03-18|1043.77
#2011-03-21|1058.61
#2011-03-22|1060.95
#2011-03-23|1053.92
#2011-03-24|1064.35
#2011-03-25|1061.69
#2011-03-28|1053.28
#2011-03-29|1050.60
#2011-03-30|1059.56
#2011-03-31|1052.47
#2011-04-01|1060.37
#2011-04-04|1063.51
#2011-04-05|1078.83
#2011-04-06|1086.64
#2011-04-07|1073.56
#2011-04-08|1078.83
#2011-04-11|1078.83
#2011-04-12|1057.94
#2011-04-13|1063.15
#2011-04-14|1063.34
#2011-04-15|1074.84
#2011-04-18|1045.22
#2011-04-19|1057.14
#2011-04-20|1077.53
#2011-04-21|1099.42
#2011-04-22| .
#2011-04-25|1092.81
#2011-04-26|1098.71
#2011-04-27|1106.79
#2011-04-28|1123.58
#2011-04-29|1125.78
#2011-05-02|1127.43
#2011-05-03|1118.42
#2011-05-04|1117.57
#2011-05-05|1084.68
#2011-05-06|1083.05
#2011-05-09|1073.80
#2011-05-10|1087.69
#2011-05-11|1098.98
#2011-05-12|1073.30
#2011-05-13|1064.00
#2011-05-16|1065.98
#2011-05-17|1063.37
#2011-05-18|1058.99
#2011-05-19|1068.29
#2011-05-20|1072.20
#2011-05-23|1045.42
#2011-05-24|1052.21
#2011-05-25|1063.57
#2011-05-26|1074.51
#2011-05-27|1099.13
#2011-05-30| .
#2011-05-31|1105.55
#2011-06-01|1095.37
#2011-06-02|1085.11
#2011-06-03|1084.80
#2011-06-06|1082.17
#2011-06-07|1088.82
#2011-06-08|1068.72
#2011-06-09|1068.03
#2011-06-10|1047.59
#2011-06-13|1049.46
#2011-06-14|1069.31
#2011-06-15|1043.65
#2011-06-16|1022.26
#2011-06-17|1024.97
#2011-06-20|1011.72
#2011-06-21|1026.08
#2011-06-22|1024.60
#2011-06-23| 999.66
#2011-06-24| 990.88
#2011-06-27| 987.34
#2011-06-28|1001.51
#2011-06-29|1034.00
#2011-06-30|1052.02
#2011-07-01|1068.79
#2011-07-04| .
#2011-07-05|1080.60
#2011-07-06|1068.44
#2011-07-07|1082.61
#2011-07-08|1085.56
#2011-07-11|1052.47
#2011-07-12|1043.60
#2011-07-13|1060.77
#2011-07-14|1059.55
#2011-07-15|1060.86
#2011-07-18|1027.39
#2011-07-19|1050.75
#2011-07-20|1063.27
#2011-07-21|1078.71
#2011-07-22|1087.85
#2011-07-25|1077.21
#2011-07-26|1081.32
#2011-07-27|1066.96
#2011-07-28|1061.94
#2011-07-29|1055.15
#2011-08-01|1037.31
#2011-08-02|1013.14
#2011-08-03|1002.14
#2011-08-04| 958.24
#2011-08-05| 933.51
#2011-08-08| 889.87
#2011-08-09| 888.20
#2011-08-10| 874.44
#2011-08-11| 908.12
#2011-08-12| 935.58
#2011-08-15| 950.27
#2011-08-16| 952.30
#2011-08-17| 945.81
#2011-08-18| 895.03
#2011-08-19| 895.60
#2011-08-22| 898.79
#2011-08-23| 908.80
#2011-08-24| 928.26
#2011-08-25| 914.31
#2011-08-26| 912.76
#2011-08-29| 922.75
#2011-08-30| 947.19
#2011-08-31| 970.60
#2011-09-01| 973.25
#2011-09-02| 960.62
#2011-09-05| .
#2011-09-06| 920.03
#2011-09-07| 940.47
#2011-09-08| 956.19
#2011-09-09| 916.82
#2011-09-12| 897.07
#2011-09-13| 896.59
#2011-09-14| 899.68
#2011-09-15| 923.15
#2011-09-16| 927.56
#2011-09-19| 896.11
#2011-09-20| 908.79
#2011-09-21| 890.12
#2011-09-22| 833.82
#2011-09-23| 841.82
#2011-09-26| 845.65
#2011-09-27| 888.46
#2011-09-28| 843.04
#2011-09-29| 837.87
#2011-09-30| 814.40
#2011-10-03| 801.91
#2011-10-04| 772.70
#2011-10-05| 786.77
#2011-10-06| 807.34
#2011-10-07| 831.31
#2011-10-10| 851.02
#2011-10-11| 849.41
#2011-10-12| 868.96
#2011-10-13| 854.34
#2011-10-14| 874.30
#2011-10-17| 867.99
#2011-10-18| 847.56
#2011-10-19| 863.85
#2011-10-20| 842.27
#2011-10-21| 878.09
#2011-10-24| 887.68
#2011-10-25| 883.18
#2011-10-26| 876.81
#2011-10-27| 921.69
#2011-10-28| 930.06
#2011-10-31| 900.45
#2011-11-01| 851.30
#2011-11-02| 857.37
#2011-11-03| 862.72
#2011-11-04| 857.43
#2011-11-07| 862.43
#2011-11-08| 875.24
#2011-11-09| 848.05
#2011-11-10| 843.24
#2011-11-11| 875.94
#2011-11-14| 856.47
#2011-11-15| 846.17
#2011-11-16| 838.09
#2011-11-17| 822.53
#2011-11-18| 820.27
#2011-11-21| 779.64
#2011-11-22| 775.79
#2011-11-23| 753.87
#2011-11-24| .
#2011-11-25| 760.77
#2011-11-28| 791.26
#2011-11-29| 805.11
#2011-11-30| 837.76
#2011-12-01| 826.76
#2011-12-02| 838.36
#2011-12-05| 850.32
#2011-12-06| 838.00
#2011-12-07| 831.59
#2011-12-08| 813.51
#2011-12-09| 816.05
#2011-12-12| 791.98
#2011-12-13| 793.19
#2011-12-14| 765.98
#2011-12-15| 777.27
#2011-12-16| 771.99
#2011-12-19| 763.63
#2011-12-20| 785.93
#2011-12-21| 782.68
#2011-12-22| 790.09
#2011-12-23| 792.67
#2011-12-26| .
#2011-12-27| 794.09
#2011-12-28| 784.65
#2011-12-29| 784.46
#2011-12-30| 793.36
#2012-01-02| .
#2012-01-03| 816.33
#2012-01-04| 808.03
#2012-01-05| 782.40
#2012-01-06| 773.04
#2012-01-09| 763.55
#2012-01-10| 772.32
#2012-01-11| 767.34
#2012-01-12| 781.91
#2012-01-13| 786.69
#2012-01-16| .
#2012-01-17| 793.21
#2012-01-18| 810.76
#2012-01-19| 831.71
#2012-01-20| 846.51
#2012-01-23| 855.86
#2012-01-24| 846.25
#2012-01-25| 845.82
#2012-01-26| 861.28
#2012-01-27| 858.56
#2012-01-30| 843.32
#2012-01-31| 853.27
#2012-02-01| 894.70
#2012-02-02| 906.05
#2012-02-03| 924.99
#2012-02-06| 924.29
#2012-02-07| 925.75
#2012-02-08| 923.16
#2012-02-09| 928.91
#2012-02-10| 908.83
#2012-02-13| 921.66
#2012-02-14| 906.44
#2012-02-15| 916.10
#2012-02-16| 913.81
#2012-02-17| 925.48
#2012-02-20| .
#2012-02-21| 933.50
#2012-02-22| 916.87
#2012-02-23| 920.03
#2012-02-24| 930.56
#2012-02-27| 924.12
#2012-02-28| 929.13
#2012-02-29| 917.13
#2012-03-01| 940.13
#2012-03-02| 939.91
#2012-03-05| 930.42
#2012-03-06| 898.08
#2012-03-07| 912.17
#2012-03-08| 923.41
#2012-03-09| 920.79
#2012-03-12| 918.92
#2012-03-13| 939.73
#2012-03-14| 944.10
#2012-03-15| 942.72
#2012-03-16| 966.08
#2012-03-19| 963.68
#2012-03-20| 951.23
#2012-03-21| 949.35
#2012-03-22| 939.84
#2012-03-23| 945.31
#2012-03-26| 958.48
#2012-03-27| 962.77
#2012-03-28| 944.37
#2012-03-29| 942.01
#2012-03-30| 960.13
#2012-04-02| 965.80
#2012-04-03| 963.16
#2012-04-04| 927.93
#2012-04-05| 925.69
#2012-04-06| .
#2012-04-09| 927.39
#2012-04-10| 900.68
#2012-04-11| 916.15
#2012-04-12| 932.70
#2012-04-13| 915.54
#2012-04-16| 904.94
#2012-04-17| 923.47
#2012-04-18| 925.49
#2012-04-19| 929.50
#2012-04-20| 939.33
#2012-04-23| 913.59
#2012-04-24| 920.74
#2012-04-25| 926.47
#2012-04-26| 927.87
#2012-04-27| 953.03
#2012-04-30| 950.88
#2012-05-01| 951.18
#2012-05-02| 945.69
#2012-05-03| 944.23
#2012-05-04| 914.50
#2012-05-07| 915.80
#2012-05-08| 883.27
#2012-05-09| 875.45
#2012-05-10| 893.91
#2012-05-11| 892.17
#2012-05-14| 869.94
#2012-05-15| 855.35
#2012-05-16| 852.14
#2012-05-17| 829.83
#2012-05-18| 814.12
#2012-05-21| 814.73
#2012-05-22| 830.74
#2012-05-23| 806.24
#2012-05-24| 810.16
#2012-05-25| 810.86
#2012-05-28| .
#2012-05-29| 831.05
#2012-05-30| 806.14
#2012-05-31| 807.99
#2012-06-01| 791.94
#2012-06-04| 794.32
#2012-06-05| 793.75
#2012-06-06| 821.59
#2012-06-07| 837.42
#2012-06-08| 823.76
#2012-06-11| 828.32
#2012-06-12| 826.31
#2012-06-13| 832.83
#2012-06-14| 831.08
#2012-06-15| 850.57
#2012-06-18| 852.11
#2012-06-19| 865.12
#2012-06-20| 885.95
#2012-06-21| 877.12
#2012-06-22| 864.80
#2012-06-25| 850.73
#2012-06-26| 852.89
#2012-06-27| 860.92
#2012-06-28| 846.60
#2012-06-29| 879.73
#2012-07-02| 891.48
#2012-07-03| 890.06
#2012-07-04| .
#2012-07-05| 874.63
#2012-07-06| 864.94
#2012-07-09| 857.14
#2012-07-10| 863.07
#2012-07-11| 864.97
#2012-07-12| 846.51
#2012-07-13| 866.05
#2012-07-16| 872.32
#2012-07-17| 866.02
#2012-07-18| 873.15
#2012-07-19| 890.14
#2012-07-20| 871.49
#2012-07-23| 838.62
#2012-07-24| 843.10
#2012-07-25| 851.14
#2012-07-26| 878.85
#2012-07-27| 887.77
#2012-07-30| 893.94
#2012-07-31| 880.74
#2012-08-01| 883.93
#2012-08-02| 869.95
#2012-08-03| 897.83
#2012-08-06| 909.94
#2012-08-07| 913.58
#2012-08-08| 913.90
#2012-08-09| 916.67
#2012-08-10| 921.52
#2012-08-13| 921.98
#2012-08-14| 929.99
#2012-08-15| 928.63
#2012-08-16| 931.96
#2012-08-17| 938.36
#2012-08-20| 932.09
#2012-08-21| 942.20
#2012-08-22| 926.44
#2012-08-23| 929.65
#2012-08-24| 920.30
#2012-08-27| 919.40
#2012-08-28| 916.23
#2012-08-29| 914.92
#2012-08-30| 911.10
#2012-08-31| 920.90
#2012-09-03| .
#2012-09-04| 920.68
#2012-09-05| 925.02
#2012-09-06| 948.64
#2012-09-07| 975.93
#2012-09-10| 979.37
#2012-09-11| 979.93
#2012-09-12| 989.75
#2012-09-13| 993.68
#2012-09-14|1031.03
#2012-09-17|1030.77
#2012-09-18|1015.07
#2012-09-19|1019.03
#2012-09-20|1012.71
#2012-09-21|1018.77
#2012-09-24|1011.47
#2012-09-25|1015.18
#2012-09-26| 989.54
#2012-09-27| 995.45
#2012-09-28| 981.99
#2012-10-01|1000.05
#2012-10-02| 995.55
#2012-10-03| 997.07
#2012-10-04|1003.28
#2012-10-05|1016.48
#2012-10-08| 997.20
#2012-10-09| 994.15
#2012-10-10| 992.22
#2012-10-11| 997.76
#2012-10-12|1001.65
#2012-10-15|1003.03
#2012-10-16|1022.57
#2012-10-17|1033.87
#2012-10-18|1030.78
#2012-10-19|1018.44
#2012-10-22|1015.66
#2012-10-23| 995.57
#2012-10-24| 997.15
#2012-10-25|1015.01
#2012-10-26|1008.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1005.75
#2012-11-01|1027.01
#2012-11-02|1026.29
#2012-11-05|1016.48
#2012-11-06|1020.89
#2012-11-07|1010.55
#2012-11-08|1007.84
#2012-11-09| 997.12
#2012-11-12| 997.12
#2012-11-13| 998.53
#2012-11-14| 976.73
#2012-11-15| 972.32
#2012-11-16| 958.47
#2012-11-19| 983.18
#2012-11-20| 989.06
#2012-11-21| 984.17
#2012-11-22| .
#2012-11-23|1000.65
#2012-11-26| 993.71
#2012-11-27| 989.51
#2012-11-28| 988.80
#2012-11-29|1002.06
#2012-11-30|1000.00
#2012-12-03|1001.99
#2012-12-04|1008.56
#2012-12-05|1013.88
#2012-12-06|1019.43
#2012-12-07|1014.86
#2012-12-10|1019.23
#2012-12-11|1023.44
#2012-12-12|1032.57
#2012-12-13|1039.31
#2012-12-14|1041.45
#2012-12-17|1054.16
#2012-12-18|1064.10
#2012-12-19|1077.62
#2012-12-20|1085.10
#2012-12-21|1074.14
#2012-12-24|1073.43
#2012-12-25|1073.43
#2012-12-26|1073.56
#2012-12-27|1072.42
#2012-12-28|1070.53
#2012-12-31|1075.54
#2013-01-01|1075.54
#2013-01-02|1104.05
#2013-01-03|1105.30
#2013-01-04|1106.96
#2013-01-07|1115.90
#2013-01-08|1102.75
#2013-01-09|1107.99
#2013-01-10|1119.59
#2013-01-11|1138.12
#2013-01-14|1143.10
#2013-01-15|1142.40
#2013-01-16|1131.90
#2013-01-17|1140.54
#2013-01-18|1140.12
#2013-01-21|1146.82
#2013-01-22|1145.62
#2013-01-23|1137.04
#2013-01-24|1148.67
#2013-01-25|1160.15
#2013-01-28|1158.72
#2013-01-29|1162.75
#2013-01-30|1155.81
#2013-01-31|1149.05
#2013-02-01|1160.83
#2013-02-04|1145.38
#2013-02-05|1158.76
#2013-02-06|1187.19
#2013-02-07|1183.22
#2013-02-08|1200.84
#2013-02-11|1188.69
#2013-02-12|1211.14
#2013-02-13|1212.92
#2013-02-14|1212.87
#2013-02-15|1205.37
#2013-02-18|1199.51
#2013-02-19|1213.02
#2013-02-20|1210.90
#2013-02-21|1181.59
#2013-02-22|1202.62
#2013-02-25|1195.56
#2013-02-26|1168.36
#2013-02-27|1173.22
#2013-02-28|1183.40
#2013-03-01|1171.46
#2013-03-04|1171.56
#2013-03-05|1195.16
#2013-03-06|1201.56
#2013-03-07|1211.80
#2013-03-08|1214.41
#2013-03-11|1207.31
#2013-03-12|1213.72
#2013-03-13|1209.18
#2013-03-14|1225.20
#2013-03-15|1230.93
#2013-03-18|1222.99
#2013-03-19|1212.62
#2013-03-20|1215.36
#2013-03-21|1204.99
#2013-03-22|1203.04
#2013-03-25|1198.12
#2013-03-26|1207.16
#2013-03-27|1190.60
#2013-03-28|1193.36
#2013-03-29| .
#2013-04-01|1197.13
#2013-04-02|1205.07
#2013-04-03|1199.13
#2013-04-04|1185.88
#2013-04-05|1166.96
#2013-04-08|1171.95
#2013-04-09|1183.78
#2013-04-10|1213.02
#2013-04-11|1242.89
#2013-04-12|1235.72
#2013-04-15|1224.83
#2013-04-16|1216.02
#2013-04-17|1200.31
#2013-04-18|1204.38
#2013-04-19|1205.19
#2013-04-22|1202.57
#2013-04-23|1232.25
#2013-04-24|1238.59
#2013-04-25|1265.31
#2013-04-26|1262.68
#2013-04-29|1281.60
#2013-04-30|1282.35
#2013-05-01|1287.54
#2013-05-02|1279.52
#2013-05-03|1314.53
#2013-05-06|1311.36
#2013-05-07|1313.93
#2013-05-08|1326.69
#2013-05-09|1331.40
#2013-05-10|1317.30
#2013-05-13|1312.85
#2013-05-14|1322.93
#2013-05-15|1343.20
#2013-05-16|1343.99
#2013-05-17|1346.93
#2013-05-20|1351.17
#2013-05-21|1351.82
#2013-05-22|1356.05
#2013-05-23|1323.18
#2013-05-24|1312.86
#2013-05-27|1309.61
#2013-05-28|1330.02
#2013-05-29|1302.81
#2013-05-30|1317.37
#2013-05-31|1299.79
#2013-06-03|1294.80
#2013-06-04|1310.40
#2013-06-05|1272.06
#2013-06-06|1261.02
#2013-06-07|1270.28
#2013-06-10|1274.22
#2013-06-11|1244.90
#2013-06-12|1250.17
#2013-06-13|1242.24
#2013-06-14|1245.48
#2013-06-17|1263.59
#2013-06-18|1265.64
#2013-06-19|1263.80
#2013-06-20|1197.66
#2013-06-21|1184.65
#2013-06-24|1164.20
#2013-06-25|1196.12
#2013-06-26|1210.64
#2013-06-27|1209.18
#2013-06-28|1210.09
#2013-07-01|1242.24
#2013-07-02|1229.99
#2013-07-03|1235.81
#2013-07-04|1248.94
#2013-07-05|1228.35
#2013-07-08|1255.47
#2013-07-09|1272.72
#2013-07-10|1276.22
#2013-07-11|1306.20
#2013-07-12|1305.31
#2013-07-15|1316.70
#2013-07-16|1308.90
#2013-07-17|1316.77
#2013-07-18|1335.03
#2013-07-19|1338.53
#2013-07-22|1354.79
#2013-07-23|1351.96
#2013-07-24|1353.37
#2013-07-25|1341.70
#2013-07-26|1338.47
#2013-07-29|1331.59
#2013-07-30|1325.86
#2013-07-31|1321.52
#2013-08-01|1343.19
#2013-08-02|1357.54
#2013-08-05|1372.26
#2013-08-06|1369.69
#2013-08-07|1368.08
#2013-08-08|1371.35
#2013-08-09|1381.71
#2013-08-12|1364.41
#2013-08-13|1356.07
#2013-08-14|1370.16
#2013-08-15|1331.28
#2013-08-16|1351.28
#2013-08-19|1361.26
#2013-08-20|1346.26
#2013-08-21|1332.43
#2013-08-22|1339.11
#2013-08-23|1349.26
#2013-08-26|1347.96
#2013-08-27|1313.95
#2013-08-28|1305.71
#2013-08-29|1312.98
#2013-08-30|1299.22
#2013-09-02|1339.22
#2013-09-03|1336.03
#2013-09-04|1345.73
#2013-09-05|1360.75
#2013-09-06|1371.03
#2013-09-09|1387.54
#2013-09-10|1413.10
#2013-09-11|1416.86
#2013-09-12|1407.52
#2013-09-13|1412.48
#2013-09-16|1428.38
#2013-09-17|1421.42
#2013-09-18|1416.57
#2013-09-19|1443.83
#2013-09-20|1428.43
#2013-09-23|1420.54
#2013-09-24|1426.89
#2013-09-25|1423.97
#2013-09-26|1419.80
#2013-09-27|1423.77
#2013-09-30|1419.75
#2013-10-01|1426.64
#2013-10-02|1418.46
#2013-10-03|1411.83
#2013-10-04|1400.93
#2013-10-07|1396.03
#2013-10-08|1384.73
#2013-10-09|1366.89
#2013-10-10|1404.16
#2013-10-11|1419.44
#2013-10-14|1433.43
#2013-10-15|1450.49
#2013-10-16|1450.72
#2013-10-17|1477.45
#2013-10-18|1494.15
#2013-10-21|1501.43
#2013-10-22|1517.27
#2013-10-23|1513.17
#2013-10-24|1523.91
#2013-10-25|1520.45
#2013-10-28|1511.40
#2013-10-29|1502.86
#2013-10-30|1503.97
#2013-10-31|1497.65
#2013-11-01|1479.61
#2013-11-04|1486.69
#2013-11-05|1480.80
#2013-11-06|1492.54
#2013-11-07|1482.30
#2013-11-08|1461.10
#2013-11-11|1483.34
#2013-11-12|1464.03
#2013-11-13|1447.39
#2013-11-14|1461.73
#2013-11-15|1468.02
#2013-11-18|1493.54
#2013-11-19|1481.63
#2013-11-20|1491.16
#2013-11-21|1485.42
#2013-11-22|1488.72
#2013-11-25|1508.02
#2013-11-26|1502.87
#2013-11-27|1522.68
#2013-11-28|1534.41
#2013-11-29|1539.17
#2013-12-02|1522.19
#2013-12-03|1512.83
#2013-12-04|1498.67
#2013-12-05|1491.90
#2013-12-06|1512.84
#2013-12-09|1526.46
#2013-12-10|1531.94
#2013-12-11|1524.39
#2013-12-12|1498.47
#2013-12-13|1498.22
#2013-12-16|1514.78
#2013-12-17|1507.15
#2013-12-18|1523.41
#2013-12-19|1553.68
#2013-12-20|1565.42
#2013-12-23|1587.45
#2013-12-24|1581.47
#2013-12-25|1581.47
#2013-12-26|1586.35
#2013-12-27|1595.89
#2013-12-30|1605.79
#2013-12-31|1616.33
#2014-01-01|1616.33
#2014-01-02|1606.88
#2014-01-03|1616.21
#2014-01-06|1617.90
#2014-01-07|1616.06
#2014-01-08|1611.59
#2014-01-09|1606.07
#2014-01-10|1632.56
#2014-01-13|1627.08
#2014-01-14|1622.23
#2014-01-15|1612.75
#2014-01-16|1601.13
#2014-01-17|1601.81
#2014-01-20|1600.95
#2014-01-21|1601.07
#2014-01-22|1605.81
#2014-01-23|1599.87
#2014-01-24|1547.59
#2014-01-27|1535.35
#2014-01-28|1565.18
#2014-01-29|1554.23
#2014-01-30|1554.49
#2014-01-31|1534.97
#2014-02-03|1503.40
#2014-02-04|1516.83
#2014-02-05|1520.42
#2014-02-06|1548.81
#2014-02-07|1562.67
#2014-02-10|1561.59
#2014-02-11|1590.31
#2014-02-12|1607.19
#2014-02-13|1606.54
#2014-02-14|1620.36
#2014-02-17|1630.33
#2014-02-18|1650.48
#2014-02-19|1651.07
#2014-02-20|1637.08
#2014-02-21|1645.55
#2014-02-24|1660.61
#2014-02-25|1660.18
#2014-02-26|1655.38
#2014-02-27|1667.65
#2014-02-28|1704.05
#2014-03-03|1648.12
#2014-03-04|1672.52
#2014-03-05|1669.76
#2014-03-06|1691.95
#2014-03-07|1680.50
#2014-03-10|1662.68
#2014-03-11|1664.73
#2014-03-12|1646.45
#2014-03-13|1638.18
#2014-03-14|1609.68
#2014-03-17|1627.68
#2014-03-18|1634.74
#2014-03-19|1672.87
#2014-03-20|1653.19
#2014-03-21|1641.67
#2014-03-24|1620.61
#2014-03-25|1637.32
#2014-03-26|1658.56
#2014-03-27|1666.20
#2014-03-28|1659.56
#2014-03-31|1669.96
#2014-04-01|1694.51
#2014-04-02|1702.51
#2014-04-03|1703.11
#2014-04-04|1721.13
#2014-04-07|1700.09
#2014-04-08|1683.72
#2014-04-09|1702.37
#2014-04-10|1702.23
#2014-04-11|1653.15
#2014-04-14|1623.47
#2014-04-15|1608.23
#2014-04-16|1628.82
#2014-04-17|1661.15
#2014-04-18|1659.03
#2014-04-21|1660.61
#2014-04-22|1690.00
#2014-04-23|1669.74
#2014-04-24|1681.81
#2014-04-25|1669.55
#2014-04-28|1668.67
#2014-04-29|1684.27
#2014-04-30|1679.71
#2014-05-01|1693.29
#2014-05-02|1693.05
#2014-05-05|1692.55
#2014-05-06|1698.29
#2014-05-07|1690.68
#2014-05-08|1713.28
#2014-05-09|1686.56
#2014-05-12|1702.24
#2014-05-13|1694.62
#2014-05-14|1690.91
#2014-05-15|1652.60
#2014-05-16|1631.52
#2014-05-19|1627.47
#2014-05-20|1638.11
#2014-05-21|1659.46
#2014-05-22|1673.73
#2014-05-23|1674.90
#2014-05-26|1675.35
#2014-05-27|1692.41
#2014-05-28|1698.40
#2014-05-29|1701.82
#2014-05-30|1712.42
#2014-06-02|1711.15
#2014-06-03|1699.51
#2014-06-04|1702.97
#2014-06-05|1713.55
#2014-06-06|1752.07
#2014-06-09|1742.52
#2014-06-10|1742.11
#2014-06-11|1733.95
#2014-06-12|1746.07
#2014-06-13|1727.55
#2014-06-16|1720.29
#2014-06-17|1708.88
#2014-06-18|1696.97
#2014-06-19|1716.10
#2014-06-20|1721.73
#2014-06-23|1714.40
#2014-06-24|1691.53
#2014-06-25|1687.65
#2014-06-26|1721.64
#2014-06-27|1728.13
#2014-06-30|1742.39
#2014-07-01|1755.73
#2014-07-02|1759.83
#2014-07-03|1778.09
#2014-07-04|1772.88
#2014-07-07|1757.13
#2014-07-08|1723.70
#2014-07-09|1718.45
#2014-07-10|1696.78
#2014-07-11|1699.41
#2014-07-14|1715.83
#2014-07-15|1713.08
#2014-07-16|1727.83
#2014-07-17|1710.95
#2014-07-18|1700.05
#2014-07-21|1689.39
#2014-07-22|1715.48
#2014-07-23|1719.30
#2014-07-24|1716.09
#2014-07-25|1716.42
#2014-07-28|1703.90
#2014-07-29|1709.52
#2014-07-30|1690.14
#2014-07-31|1656.11
#2014-08-01|1632.88
#2014-08-04|1632.83
#2014-08-05|1637.02
#2014-08-06|1616.51
#2014-08-07|1604.90
#2014-08-08|1596.38
#2014-08-11|1621.33
#2014-08-12|1626.73
#2014-08-13|1626.75
#2014-08-14|1637.65
#2014-08-15|1633.11
#2014-08-18|1654.60
#2014-08-19|1660.97
#2014-08-20|1648.47
#2014-08-21|1656.27
#2014-08-22|1658.47
#2014-08-25|1659.67
#2014-08-26|1674.28
#2014-08-27|1689.85
#2014-08-28|1671.63
#2014-08-29|1680.43
#2014-09-01|1680.01
#2014-09-02|1679.98
#2014-09-03|1672.85
#2014-09-04|1666.02
#2014-09-05|1648.23
#2014-09-08|1610.62
#2014-09-09|1602.67
#2014-09-10|1602.56
#2014-09-11|1600.86
#2014-09-12|1613.66
#2014-09-15|1602.21
#2014-09-16|1591.20
#2014-09-17|1613.70
#2014-09-18|1635.31
#2014-09-19|1644.20
#2014-09-22|1637.20
#2014-09-23|1619.48
#2014-09-24|1615.30
#2014-09-25|1598.57
#2014-09-26|1588.59
#2014-09-29|1588.54
#2014-09-30|1578.38
#2014-10-01|1563.85
#2014-10-02|1529.91
#2014-10-03|1536.54
#2014-10-06|1549.34
#2014-10-07|1539.86
#2014-10-08|1534.35
#2014-10-09|1525.78
#2014-10-10|1500.08
#2014-10-13|1491.98
#2014-10-14|1490.06
#2014-10-15|1460.75
#2014-10-16|1471.45
#2014-10-17|1523.20
#2014-10-20|1529.77
#2014-10-21|1557.51
#2014-10-22|1572.41
#2014-10-23|1571.76
#2014-10-24|1572.15
#2014-10-27|1567.11
#2014-10-28|1583.65
#2014-10-29|1595.75
#2014-10-30|1588.32
#2014-10-31|1624.93
#2014-11-03|1618.06
#2014-11-04|1621.81
#2014-11-05|1643.17
#2014-11-06|1642.09
#2014-11-07|1628.40
#2014-11-10|1649.83
#2014-11-11|1645.58
#2014-11-12|1626.86
#2014-11-13|1632.47
#2014-11-14|1628.25
#2014-11-17|1632.64
#2014-11-18|1646.31
#2014-11-19|1629.10
#2014-11-20|1641.66
#2014-11-21|1655.71
#2014-11-24|1663.09
#2014-11-25|1690.04
#2014-11-26|1703.52
#2014-11-27|1703.08
#2014-11-28|1697.65
#2014-12-01|1682.50
#2014-12-02|1696.65
#2014-12-03|1701.84
#2014-12-04|1697.81
#2014-12-05|1709.02
#2014-12-08|1706.35
#2014-12-09|1674.80
#2014-12-10|1679.67
#2014-12-11|1667.98
#2014-12-12|1626.14
#2014-12-15|1589.72
#2014-12-16|1633.62
#2014-12-17|1636.94
#2014-12-18|1681.05
#2014-12-19|1701.59
#2014-12-22|1715.64
#2014-12-23|1707.12
#2014-12-24|1707.62
#2014-12-25|1707.62
#2014-12-26|1708.94
#2014-12-29|1708.03
#2014-12-30|1689.37
#2014-12-31|1707.34
#2015-01-01|1707.34
#2015-01-02|1686.79
#2015-01-05|1652.52
#2015-01-06|1619.99
#2015-01-07|1607.86
#2015-01-08|1643.17
#2015-01-09|1646.24
#2015-01-12|1630.26
#2015-01-13|1659.32
#2015-01-14|1635.08
#2015-01-15|1636.36
#2015-01-16|1627.84
#2015-01-19|1646.63
#2015-01-20|1660.91
#2015-01-21|1677.98
#2015-01-22|1715.58
#2015-01-23|1722.92
#2015-01-26|1740.85
#2015-01-27|1744.40
#2015-01-28|1757.24
#2015-01-29|1746.21
#2015-01-30|1721.65
#2015-02-02|1722.55
#2015-02-03|1751.84
#2015-02-04|1756.37
#2015-02-05|1762.73
#2015-02-06|1770.93
#2015-02-09|1750.72
#2015-02-10|1767.08
#2015-02-11|1761.36
#2015-02-12|1792.18
#2015-02-13|1803.67
#2015-02-16|1803.03
#2015-02-17|1807.90
#2015-02-18|1840.45
#2015-02-19|1845.83
#2015-02-20|1847.92
#2015-02-23|1876.80
#2015-02-24|1883.20
#2015-02-25|1887.07
#2015-02-26|1877.62
#2015-02-27|1882.20
#2015-03-02|1876.02
#2015-03-03|1855.77
#2015-03-04|1842.43
#2015-03-05|1863.06
#2015-03-06|1841.19
#2015-03-09|1832.62
#2015-03-10|1796.01
#2015-03-11|1789.07
#2015-03-12|1805.41
#2015-03-13|1788.89
#2015-03-16|1822.84
#2015-03-17|1808.58
#2015-03-18|1825.98
#2015-03-19|1844.50
#2015-03-20|1872.39
#2015-03-23|1883.01
#2015-03-24|1883.75
#2015-03-25|1875.43
#2015-03-26|1821.90
#2015-03-27|1818.40
#2015-03-30|1828.33
#2015-03-31|1812.81
#2015-04-01|1813.62
#2015-04-02|1835.19
#2015-04-03|1845.54
#2015-04-06|1853.45
#2015-04-07|1859.10
#2015-04-08|1872.92
#2015-04-09|1883.79
#2015-04-10|1899.83
#2015-04-13|1891.70
#2015-04-14|1894.01
#2015-04-15|1888.88
#2015-04-16|1901.56
#2015-04-17|1876.85
#2015-04-20|1881.91
#2015-04-21|1910.97
#2015-04-22|1917.84
#2015-04-23|1927.39
#2015-04-24|1940.43
#2015-04-27|1957.27
#2015-04-28|1955.58
#2015-04-29|1957.58
#2015-04-30|1945.28
#2015-05-01|1906.72
#2015-05-04|1899.12
#2015-05-05|1888.14
#2015-05-06|1871.78
#2015-05-07|1878.79
#2015-05-08|1968.29
#2015-05-11|1989.05
#2015-05-12|1964.09
#2015-05-13|1979.59
#2015-05-14|1997.34
#2015-05-15|2015.77
#2015-05-18|2004.34
#2015-05-19|2001.47
#2015-05-20|2008.15
#2015-05-21|2031.67
#2015-05-22|2017.76
#2015-05-25|2012.62
#2015-05-26|1983.62
#2015-05-27|1990.82
#2015-05-28|1990.01
#2015-05-29|1972.12
#2015-06-01|1969.46
#2015-06-02|1980.19
#2015-06-03|1989.69
#2015-06-04|1971.33
#2015-06-05|1920.62
#2015-06-08|1911.31
#2015-06-09|1904.56
#2015-06-10|1958.95
#2015-06-11|1964.82
#2015-06-12|1951.72
#2015-06-15|1913.84
#2015-06-16|1928.30
#2015-06-17|1920.22
#2015-06-18|1946.90
#2015-06-19|1960.04
#2015-06-22|1988.36
#2015-06-23|1990.05
#2015-06-24|1981.36
#2015-06-25|1984.33
#2015-06-26|1975.01
#2015-06-29|1924.82
#2015-06-30|1913.57
#2015-07-01|1926.50
#2015-07-02|1910.85
#2015-07-03|1903.90
#2015-07-06|1873.58
#2015-07-07|1827.65
#2015-07-08|1812.06
#2015-07-09|1852.64
#2015-07-10|1913.32
#2015-07-13|1937.47
#2015-07-14|1934.28
#2015-07-15|1952.18
#2015-07-16|1968.22
#2015-07-17|1983.60
#2015-07-20|1984.43
#2015-07-21|1962.15
#2015-07-22|1957.33
#2015-07-23|1933.46
#2015-07-24|1915.57
#2015-07-27|1884.01
#2015-07-28|1900.64
#2015-07-29|1923.02
#2015-07-30|1918.99
#2015-07-31|1943.05
#2015-08-03|1943.09
#2015-08-04|1946.95
#2015-08-05|1955.21
#2015-08-06|1926.83
#2015-08-07|1904.34
#2015-08-10|1923.27
#2015-08-11|1913.00
#2015-08-12|1873.05
#2015-08-13|1903.18
#2015-08-14|1908.62
#2015-08-17|1902.04
#2015-08-18|1907.12
#2015-08-19|1879.18
#2015-08-20|1854.86
#2015-08-21|1800.08
#2015-08-24|1740.68
#2015-08-25|1817.47
#2015-08-26|1773.95
#2015-08-27|1801.88
#2015-08-28|1811.77
#2015-08-31|1814.90
#2015-09-01|1751.90
#2015-09-02|1753.81
#2015-09-03|1786.80
#2015-09-04|1744.72
#2015-09-07|1767.13
#2015-09-08|1807.57
#2015-09-09|1843.36
#2015-09-10|1837.47
#2015-09-11|1829.25
#2015-09-14|1823.39
#2015-09-15|1829.17
#2015-09-16|1861.87
#2015-09-17|1871.10
#2015-09-18|1856.09
#2015-09-21|1849.24
#2015-09-22|1786.90
#2015-09-23|1793.71
#2015-09-24|1775.26
#2015-09-25|1803.49
#2015-09-28|1764.26
#2015-09-29|1723.81
#2015-09-30|1758.78
#2015-10-01|1777.64
#2015-10-02|1795.73
#2015-10-05|1835.23
#2015-10-06|1847.53
#2015-10-07|1842.57
#2015-10-08|1831.25
#2015-10-09|1826.87
#2015-10-12|1825.83
#2015-10-13|1790.06
#2015-10-14|1801.07
#2015-10-15|1849.16
#2015-10-16|1856.81
#2015-10-19|1865.01
#2015-10-20|1866.08
#2015-10-21|1865.20
#2015-10-22|1873.09
#2015-10-23|1907.21
#2015-10-26|1902.02
#2015-10-27|1889.71
#2015-10-28|1907.48
#2015-10-29|1901.29
#2015-10-30|1915.86
#2015-11-02|1917.83
#2015-11-03|1913.90
#2015-11-04|1910.33
#2015-11-05|1895.77
#2015-11-06|1890.22
#2015-11-09|1896.92
#2015-11-10|1880.29
#2015-11-11|1903.32
#2015-11-12|1880.50
#2015-11-13|1858.64
#2015-11-16|1866.09
#2015-11-17|1903.22
#2015-11-18|1899.71
#2015-11-19|1922.98
#2015-11-20|1923.19
#2015-11-23|1898.78
#2015-11-24|1870.71
#2015-11-25|1891.16
#2015-11-26|1906.28
#2015-11-27|1900.12
#2015-11-30|1901.73
#2015-12-01|1909.03
#2015-12-02|1894.43
#2015-12-03|1869.18
#2015-12-04|1877.50
#2015-12-07|1883.80
#2015-12-08|1843.80
#2015-12-09|1864.29
#2015-12-10|1834.04
#2015-12-11|1785.64
#2015-12-14|1767.15
#2015-12-15|1808.13
#2015-12-16|1810.68
#2015-12-17|1827.50
#2015-12-18|1816.69
#2015-12-21|1810.68
#2015-12-22|1811.46
#2015-12-23|1834.44
#2015-12-24|1844.08
#2015-12-25|1844.08
#2015-12-28|1839.14
#2015-12-29|1856.37
#2015-12-30|1849.30
#2015-12-31|1833.30
#2016-01-01|1833.30
#2016-01-04|1776.26
#2016-01-05|1775.79
#2016-01-06|1749.67
#2016-01-07|1707.37
#2016-01-08|1690.68
#2016-01-11|1684.25
#2016-01-12|1678.79
#2016-01-13|1678.31
#2016-01-14|1627.39
#2016-01-15|1564.06
#2016-01-18|1552.16
#2016-01-19|1559.71
#2016-01-20|1510.74
#2016-01-21|1532.21
#2016-01-22|1584.56
#2016-01-25|1571.74
#2016-01-26|1575.49
#2016-01-27|1592.57
#2016-01-28|1589.53
#2016-01-29|1608.71
#2016-02-01|1623.22
#2016-02-02|1595.28
#2016-02-03|1577.65
#2016-02-04|1591.90
#2016-02-05|1562.12
#2016-02-08|1488.30
#2016-02-09|1472.68
#2016-02-10|1503.10
#2016-02-11|1458.97
#2016-02-12|1505.19
#2016-02-15|1537.08
#2016-02-16|1515.17
#2016-02-17|1565.52
#2016-02-18|1570.39
#2016-02-19|1551.52
#2016-02-22|1552.22
#2016-02-23|1575.65
#2016-02-24|1524.49
#2016-02-25|1564.20
#2016-02-26|1590.10
#2016-02-29|1581.36
#2016-03-01|1629.38
#2016-03-02|1648.02
#2016-03-03|1672.15
#2016-03-04|1681.72
#2016-03-07|1669.98
#2016-03-08|1644.30
#2016-03-09|1641.95
#2016-03-10|1639.20
#2016-03-11|1677.90
#2016-03-14|1683.62
#2016-03-15|1660.02
#2016-03-16|1655.19
#2016-03-17|1714.88
#2016-03-18|1732.81
#2016-03-21|1710.57
#2016-03-22|1704.08
#2016-03-23|1679.02
#2016-03-24|1657.53
#2016-03-25|1657.53
#2016-03-28|1670.72
#2016-03-29|1676.17
#2016-03-30|1728.19
#2016-03-31|1716.71
#2016-04-01|1681.56
#2016-04-04|1699.31
#2016-04-05|1642.83
#2016-04-06|1650.73
#2016-04-07|1617.36
#2016-04-08|1635.42
#2016-04-11|1650.74
#2016-04-12|1663.78
#2016-04-13|1705.46
#2016-04-14|1706.06
#2016-04-15|1714.68
#2016-04-18|1725.52
#2016-04-19|1745.36
#2016-04-20|1735.67
#2016-04-21|1728.26
#2016-04-22|1727.36
#2016-04-25|1741.82
#2016-04-26|1751.19
#2016-04-27|1755.81
#2016-04-28|1751.98
#2016-04-29|1732.68
#2016-05-02|1735.52
#2016-05-03|1693.48
#2016-05-04|1671.00
#2016-05-05|1665.30
#2016-05-06|1641.42
#2016-05-09|1641.93
#2016-05-10|1656.60
#2016-05-11|1652.12
#2016-05-12|1651.10
#2016-05-13|1647.72
#2016-05-16|1651.40
#2016-05-17|1668.64
#2016-05-18|1698.59
#2016-05-19|1683.04
#2016-05-20|1704.37
#2016-05-23|1709.93
#2016-05-24|1752.02
#2016-05-25|1785.84
#2016-05-26|1778.16
#2016-05-27|1779.88
#2016-05-30|1780.67
#2016-05-31|1767.82
#2016-06-01|1722.33
#2016-06-02|1717.15
#2016-06-03|1727.88
#2016-06-06|1741.48
#2016-06-07|1747.90
#2016-06-08|1753.52
#2016-06-09|1726.14
#2016-06-10|1669.07
#2016-06-13|1623.85
#2016-06-14|1559.26
#2016-06-15|1574.06
#2016-06-16|1548.19
#2016-06-17|1621.90
#2016-06-20|1745.36
#2016-06-21|1754.50
#2016-06-22|1782.67
#2016-06-23|1834.07
#2016-06-24|1504.03
#2016-06-27|1309.60
#2016-06-28|1388.59
#2016-06-29|1451.29
#2016-06-30|1478.04
#2016-07-01|1491.76
#2016-07-04|1453.72
#2016-07-05|1373.76
#2016-07-06|1342.42
#2016-07-07|1394.43
#2016-07-08|1433.14
#2016-07-11|1487.09
#2016-07-12|1539.93
#2016-07-13|1533.11
#2016-07-14|1562.35
#2016-07-15|1544.50
#2016-07-18|1572.27
#2016-07-19|1559.93
#2016-07-20|1572.20
#2016-07-21|1574.83
#2016-07-22|1553.85
#2016-07-25|1574.05
#2016-07-26|1567.75
#2016-07-27|1588.72
#2016-07-28|1563.12
#2016-07-29|1604.98
#2016-08-01|1581.96
#2016-08-02|1591.29
#2016-08-03|1590.00
#2016-08-04|1589.59
#2016-08-05|1612.01
#2016-08-08|1630.85
#2016-08-09|1627.76
#2016-08-10|1629.17
#2016-08-11|1633.63
#2016-08-12|1641.15
#2016-08-15|1635.93
#2016-08-16|1639.95
#2016-08-17|1635.62
#2016-08-18|1674.25
#2016-08-19|1650.45
#2016-08-22|1665.42
#2016-08-23|1682.07
#2016-08-24|1693.55
#2016-08-25|1682.38
#2016-08-26|1683.14
#2016-08-29|1666.69
#2016-08-30|1663.88
#2016-08-31|1658.43
#2016-09-01|1704.21
#2016-09-02|1727.57
#2016-09-05|1717.07
#2016-09-06|1722.60
#2016-09-07|1711.80
#2016-09-08|1736.76
#2016-09-09|1706.55
#2016-09-12|1688.40
#2016-09-13|1672.31
#2016-09-14|1675.88
#2016-09-15|1683.31
#2016-09-16|1664.67
#2016-09-19|1675.16
#2016-09-20|1651.06
#2016-09-21|1667.03
#2016-09-22|1691.61
#2016-09-23|1661.16
#2016-09-26|1637.96
#2016-09-27|1625.46
#2016-09-28|1634.19
#2016-09-29|1649.41
#2016-09-30|1647.68
#2016-10-03|1675.30
#2016-10-04|1692.76
#2016-10-05|1682.27
#2016-10-06|1659.58
#2016-10-07|1622.33
#2016-10-10|1605.55
#2016-10-11|1587.94
#2016-10-12|1575.36
#2016-10-13|1546.71
#2016-10-14|1559.91
#2016-10-17|1537.33
#2016-10-18|1574.88
#2016-10-19|1575.15
#2016-10-20|1572.90
#2016-10-21|1569.14
#2016-10-24|1581.44
#2016-10-25|1570.76
#2016-10-26|1572.05
#2016-10-27|1560.00
#2016-10-28|1562.79
#2016-10-31|1566.58
#2016-11-01|1558.51
#2016-11-02|1552.60
#2016-11-03|1577.56
#2016-11-04|1562.30
#2016-11-07|1565.29
#2016-11-08|1573.90
#2016-11-09|1593.88
#2016-11-10|1598.40
#2016-11-11|1588.93
#2016-11-14|1592.82
#2016-11-15|1604.47
#2016-11-16|1587.40
#2016-11-17|1603.38
#2016-11-18|1592.03
#2016-11-21|1595.84
#2016-11-22|1611.29
#2016-11-23|1610.74
#2016-11-24|1620.89
#2016-11-25|1627.33
#2016-11-28|1602.74
#2016-11-29|1605.80
#2016-11-30|1601.72
#2016-12-01|1610.75
#2016-12-02|1614.01
#2016-12-05|1618.51
#2016-12-06|1590.32
#2016-12-07|1600.86
#2016-12-08|1597.32
#2016-12-09|1583.79
#2016-12-12|1582.64
#2016-12-13|1597.60
#2016-12-14|1606.19
#2016-12-15|1578.56
#2016-12-16|1584.88
#2016-12-19|1576.31
#2016-12-20|1576.32
#2016-12-21|1570.29
#2016-12-22|1569.05
#2016-12-23|1567.59
#2016-12-26|1567.59
#2016-12-27|1567.72
#2016-12-28|1563.13
#2016-12-29|1564.08
#2016-12-30|1592.54
#2017-01-02|1592.54
#2017-01-03|1604.93
#2017-01-04|1620.34
#2017-01-05|1641.03
#2017-01-06|1629.84
#2017-01-09|1609.66
#2017-01-10|1610.00
#2017-01-11|1593.80
#2017-01-12|1602.98
#2017-01-13|1608.30
#2017-01-16|1588.89
#2017-01-17|1634.40
#2017-01-18|1629.72
#2017-01-19|1616.16
#2017-01-20|1616.73
#2017-01-23|1634.47
#2017-01-24|1636.65
#2017-01-25|1653.99
#2017-01-26|1656.15
#2017-01-27|1645.46
#2017-01-30|1629.52
#2017-01-31|1650.98
#2017-02-01|1660.58
#2017-02-02|1635.27
#2017-02-03|1643.76
#2017-02-06|1630.16
#2017-02-07|1649.84
#2017-02-08|1665.52
#2017-02-09|1674.78
#2017-02-10|1679.17
#2017-02-13|1689.62
#2017-02-14|1688.99
#2017-02-15|1685.12
#2017-02-16|1683.14
#2017-02-17|1677.45
#2017-02-20|1688.26
#2017-02-21|1679.90
#2017-02-22|1677.47
#2017-02-23|1692.47
#2017-02-24|1668.18
#2017-02-27|1674.06
#2017-02-28|1678.61
#2017-03-01|1681.42
#2017-03-02|1663.18
#2017-03-03|1664.76
#2017-03-06|1674.98
#2017-03-07|1667.06
#2017-03-08|1668.83
#2017-03-09|1666.85
#2017-03-10|1669.12
#2017-03-13|1681.27
#2017-03-14|1664.26
#2017-03-15|1670.34
#2017-03-16|1701.37
#2017-03-17|1697.54
#2017-03-20|1702.20
#2017-03-21|1696.51
#2017-03-22|1680.00
#2017-03-23|1695.32
#2017-03-24|1683.99
#2017-03-27|1683.99
#2017-03-28|1682.48
#2017-03-29|1685.21
#2017-03-30|1706.65
#2017-03-31|1701.21
#2017-04-03|1690.81
#2017-04-04|1700.77
#2017-04-05|1701.58
#2017-04-06|1700.47
#2017-04-07|1699.58
#2017-04-10|1713.21
#2017-04-11|1722.82
#2017-04-12|1726.88
#2017-04-13|1740.64
#2017-04-14|1740.64
#2017-04-17|1751.20
#2017-04-18|1752.59
#2017-04-19|1777.81
#2017-04-20|1793.25
#2017-04-21|1785.95
#2017-04-24|1825.74
#2017-04-25|1825.06
#2017-04-26|1840.16
#2017-04-27|1852.55
#2017-04-28|1847.25
#2017-05-01|1845.96
#2017-05-02|1870.06
#2017-05-03|1855.44
#2017-05-04|1876.05
#2017-05-05|1876.78
#2017-05-08|1885.66
#2017-05-09|1891.46
#2017-05-10|1907.71
#2017-05-11|1899.02
#2017-05-12|1899.41
#2017-05-15|1911.43
#2017-05-16|1896.91
#2017-05-17|1893.47
#2017-05-18|1894.80
#2017-05-19|1901.95
#2017-05-22|1913.59
#2017-05-23|1912.41
#2017-05-24|1914.84
#2017-05-25|1945.54
#2017-05-26|1912.25
#2017-05-29|1919.95
#2017-05-30|1927.52
#2017-05-31|1931.19
#2017-06-01|1944.53
#2017-06-02|1942.76
#2017-06-05|1937.39
#2017-06-06|1908.23
#2017-06-07|1932.37
#2017-06-08|1926.14
#2017-06-09|1900.17
#2017-06-12|1880.92
#2017-06-13|1899.10
#2017-06-14|1901.89
#2017-06-15|1872.08
#2017-06-16|1897.99
#2017-06-19|1902.53
#2017-06-20|1879.15
#2017-06-21|1847.01
#2017-06-22|1847.77
#2017-06-23|1872.02
#2017-06-26|1872.06
#2017-06-27|1863.74
#2017-06-28|1889.67
#2017-06-29|1887.89
#2017-06-30|1892.23
#2017-07-03|1877.93
#2017-07-04|1865.38
#2017-07-05|1886.97
#2017-07-06|1889.70
#2017-07-07|1879.86
#2017-07-10|1881.76
#2017-07-11|1863.13
#2017-07-12|1878.93
#2017-07-13|1904.82
#2017-07-14|1922.56
#2017-07-17|1932.74
#2017-07-18|1948.35
#2017-07-19|1961.16
#2017-07-20|1964.82
#2017-07-21|1969.92
#2017-07-24|1965.37
#2017-07-25|1959.45
#2017-07-26|1969.34
#2017-07-27|1983.73
#2017-07-28|1967.06
#2017-07-31|1996.48
#2017-08-01|2013.83
#2017-08-02|2017.11
#2017-08-03|2012.08
#2017-08-04|1995.83
#2017-08-07|1993.75
#2017-08-08|1990.77
#2017-08-09|1985.29
#2017-08-10|1961.29
#2017-08-11|1939.28
#2017-08-14|1950.67
#2017-08-15|1931.83
#2017-08-16|1960.72
#2017-08-17|1951.94
#2017-08-18|1935.31
#2017-08-21|1937.05
#2017-08-22|1883.69
#2017-08-23|1879.99
#2017-08-24|1890.81
#2017-08-25|1909.92
#2017-08-28|1917.41
#2017-08-29|1902.13
#2017-08-30|1895.84
#2017-08-31|1918.55
#2017-09-01|1931.91
#2017-09-04|1909.39
#2017-09-05|1905.63
#2017-09-06|1902.25
#2017-09-07|1898.97
#2017-09-08|1909.44
#2017-09-11|1928.45
#2017-09-12|1939.87
#2017-09-13|1926.41
#2017-09-14|1932.65
#2017-09-15|1949.86
#2017-09-18|1959.74
#2017-09-19|1962.92
#2017-09-20|1965.18
#2017-09-21|1958.53
#2017-09-22|1973.73
#2017-09-25|1964.03
#2017-09-26|1940.65
#2017-09-27|1950.16
#2017-09-28|1973.46
#2017-09-29|1986.79
#2017-10-02|1976.26
#2017-10-03|1978.70
#2017-10-04|1970.26
#2017-10-05|1961.27
#2017-10-06|1962.06
#2017-10-09|1971.74
#2017-10-10|1987.93
#2017-10-11|1982.12
#2017-10-12|2002.03
#2017-10-13|2034.33
#2017-10-16|2041.01
#2017-10-17|1994.17
#2017-10-18|2006.14
#2017-10-19|2000.26
#2017-10-20|2001.57
#2017-10-23|1998.79
#2017-10-24|1981.39
#2017-10-25|1992.76
#2017-10-26|2002.07
#2017-10-27|1981.32
#2017-10-30|1995.46
#2017-10-31|2012.95
#2017-11-01|2008.38
#2017-11-02|1987.21
#2017-11-03|1983.80
#2017-11-06|1982.09
#2017-11-07|1974.79
#2017-11-08|1969.64
#2017-11-09|1942.80
#2017-11-10|1961.97
#2017-11-13|1919.16
#2017-11-14|1935.09
#2017-11-15|1925.58
#2017-11-16|1959.38
#2017-11-17|1965.01
#2017-11-20|1975.69
#2017-11-21|1984.08
#2017-11-22|1985.85
#2017-11-23|1984.42
#2017-11-24|1991.34
#2017-11-27|1971.99
#2017-11-28|1984.87
#2017-11-29|2017.51
#2017-11-30|2033.75
#2017-12-01|2009.29
#2017-12-04|2010.84
#2017-12-05|2000.40
#2017-12-06|1988.32
#2017-12-07|1980.77
#2017-12-08|1984.12
#2017-12-11|1990.84
#2017-12-12|1996.27
#2017-12-13|2021.39
#2017-12-14|2024.07
#2017-12-15|2013.47
#2017-12-18|2047.50
#2017-12-19|2040.13
#2017-12-20|2041.51
#2017-12-21|2053.58
#2017-12-22|2052.46
#2017-12-25|2052.46
#2017-12-26|2052.39
#2017-12-27|2075.72
#2017-12-28|2082.13
#2017-12-29|2105.05
#2018-01-01|2105.05
#2018-01-02|2104.34
#2018-01-03|2098.31
#2018-01-04|2117.00
#2018-01-05|2127.11
#2018-01-08|2117.72
#2018-01-09|2114.56
#2018-01-10|2119.30
#2018-01-11|2119.98
#2018-01-12|2154.47
#2018-01-15|2167.03
#2018-01-16|2163.76
#2018-01-17|2160.87
#2018-01-18|2182.26
#2018-01-19|2183.02
#2018-01-22|2185.21
#2018-01-23|2201.63
#2018-01-24|2248.38
#2018-01-25|2259.14
#2018-01-26|2264.63
#2018-01-29|2255.04
#2018-01-30|2239.40
#2018-01-31|2239.59
#2018-02-01|2263.33
#2018-02-02|2230.31
#2018-02-05|2176.10
#2018-02-06|2094.95
#2018-02-07|2157.45
#2018-02-08|2120.10
#2018-02-09|2055.36
#2018-02-12|2077.45
#2018-02-13|2082.55
#2018-02-14|2101.63
#2018-02-15|2098.80
#2018-02-16|2113.46
#2018-02-19|2104.46
#2018-02-20|2131.14
#2018-02-21|2141.32
#2018-02-22|2138.55
#2018-02-23|2126.61
#2018-02-26|2121.49
#2018-02-27|2135.51
#2018-02-28|2099.78
#2018-03-01|2058.46
#2018-03-02|2037.28
#2018-03-05|2066.59
#2018-03-06|2078.80
#2018-03-07|2090.96
#2018-03-08|2091.48
#2018-03-09|2101.11
#2018-03-12|2110.97
#2018-03-13|2088.93
#2018-03-14|2081.74
#2018-03-15|2097.80
#2018-03-16|2108.11
#2018-03-19|2101.39
#2018-03-20|2120.83
#2018-03-21|2131.67
#2018-03-22|2110.78
#2018-03-23|2096.46
#2018-03-26|2080.52
#2018-03-27|2094.38
#2018-03-28|2085.01
#2018-03-29|2072.64
#2018-03-30|2072.64
#2018-04-02|2076.34
#2018-04-03|2067.13
#2018-04-04|2059.20
#2018-04-05|2097.01
#2018-04-06|2112.62
#2018-04-09|2124.71
#2018-04-10|2150.36
#2018-04-11|2147.73
#2018-04-12|2179.61
#2018-04-13|2188.34
#2018-04-16|2186.58
#2018-04-17|2188.88
#2018-04-18|2185.52
#2018-04-19|2203.78
#2018-04-20|2176.03
#2018-04-23|2168.59
#2018-04-24|2172.19
#2018-04-25|2149.88
#2018-04-26|2162.93
#2018-04-27|2155.36
#2018-04-30|2153.91
#2018-05-01|2135.05
#2018-05-02|2153.94
#2018-05-03|2123.98
#2018-05-04|2123.11
#2018-05-07|2131.20
#2018-05-08|2142.01
#2018-05-09|2173.22
#2018-05-10|2164.46
#2018-05-11|2182.14
#2018-05-14|2176.92
#2018-05-15|2175.13
#2018-05-16|2171.55
#2018-05-17|2181.44
#2018-05-18|2181.64
#2018-05-21|2190.96
#2018-05-22|2203.99
#2018-05-23|2162.38
#2018-05-24|2144.59
#2018-05-25|2148.15
#2018-05-28|2145.89
#2018-05-29|2086.81
#2018-05-30|2081.16
#2018-05-31|2089.21
#2018-06-01|2109.85
#2018-06-04|2125.62
#2018-06-05|2114.49
#2018-06-06|2149.97
#2018-06-07|2145.48
#2018-06-08|2123.50
#2018-06-11|2145.17
#2018-06-12|2134.09
#2018-06-13|2138.23
#2018-06-14|2150.22
#2018-06-15|2104.04
#2018-06-18|2086.34
#2018-06-19|2064.54
#2018-06-20|2069.82
#2018-06-21|2063.29
#2018-06-22|2087.14
#2018-06-25|2045.89
#2018-06-26|2048.69
#2018-06-27|2036.36
#2018-06-28|2001.82
#2018-06-29|2038.21
#2018-07-02|2001.86
#2018-07-03|2021.91
#2018-07-04|2030.53
#2018-07-05|2036.23
#2018-07-06|2050.27
#2018-07-09|2064.71
#2018-07-10|2040.13
#2018-07-11|2016.31
#2018-07-12|2017.82
#2018-07-13|2018.59
#2018-07-16|2011.51
#2018-07-17|2015.40
#2018-07-18|2022.55
#2018-07-19|2012.87
#2018-07-20|2020.27
#2018-07-23|2008.25
#2018-07-24|2021.33
#2018-07-25|2023.01
#2018-07-26|2015.49
#2018-07-27|2012.52
#2018-07-30|2014.28
#2018-07-31|2011.40
#2018-08-01|2016.34
#2018-08-02|1983.20
#2018-08-03|1991.29
#2018-08-06|1981.05
#2018-08-07|2000.36
#2018-08-08|2003.47
#2018-08-09|2002.37
#2018-08-10|1967.79
#2018-08-13|1960.16
#2018-08-14|1946.04
#2018-08-15|1915.93
#2018-08-16|1942.29
#2018-08-17|1945.73
#2018-08-20|1957.37
#2018-08-21|1978.41
#2018-08-22|1987.56
#2018-08-23|1981.16
#2018-08-24|1988.25
#2018-08-27|1993.12
#2018-08-28|2016.72
#2018-08-29|2021.78
#2018-08-30|2021.93
#2018-08-31|2015.81
#2018-09-03|2015.88
#2018-09-04|1994.72
#2018-09-05|2007.41
#2018-09-06|2001.80
#2018-09-07|1989.07
#2018-09-10|2008.42
#2018-09-11|2007.86
#2018-09-12|2012.54
#2018-09-13|2011.70
#2018-09-14|2040.89
#2018-09-17|2048.51
#2018-09-18|2065.90
#2018-09-19|2074.36
#2018-09-20|2093.32
#2018-09-21|2075.84
#2018-09-24|2058.30
#2018-09-25|2050.11
#2018-09-26|2053.86
#2018-09-27|2034.44
#2018-09-28|1997.19
#2018-10-01|1991.87
#2018-10-02|1958.14
#2018-10-03|1976.35
#2018-10-04|1970.77
#2018-10-05|1954.51
#2018-10-08|1914.22
#2018-10-09|1908.78
#2018-10-10|1881.81
#2018-10-11|1821.19
#2018-10-12|1809.74
#2018-10-15|1792.51
#2018-10-16|1829.25
#2018-10-17|1825.13
#2018-10-18|1808.37
#2018-10-19|1795.52
#2018-10-22|1783.56
#2018-10-23|1743.67
#2018-10-24|1733.04
#2018-10-25|1744.24
#2018-10-26|1722.03
#2018-10-29|1747.19
#2018-10-30|1742.63
#2018-10-31|1772.78
#2018-11-01|1807.05
#2018-11-02|1821.48
#2018-11-05|1801.92
#2018-11-06|1800.64
#2018-11-07|1822.18
#2018-11-08|1828.39
#2018-11-09|1813.60
#2018-11-12|1755.58
#2018-11-13|1798.44
#2018-11-14|1786.85
#2018-11-15|1713.98
#2018-11-16|1723.47
#2018-11-19|1726.93
#2018-11-20|1713.89
#2018-11-21|1738.66
#2018-11-22|1751.95
#2018-11-23|1756.44
#2018-11-26|1785.77
#2018-11-27|1768.21
#2018-11-28|1765.82
#2018-11-29|1772.25
#2018-11-30|1743.23
#2018-12-03|1760.17
#2018-12-04|1729.35
#2018-12-05|1711.05
#2018-12-06|1645.65
#2018-12-07|1648.43
#2018-12-10|1599.50
#2018-12-11|1608.07
#2018-12-12|1665.52
#2018-12-13|1656.68
#2018-12-14|1639.94
#2018-12-17|1630.85
#2018-12-18|1637.89
#2018-12-19|1654.78
#2018-12-20|1652.08
#2018-12-21|1674.38
#2018-12-24|1645.35
#2018-12-25|1645.35
#2018-12-26|1639.52
#2018-12-27|1634.84
#2018-12-28|1681.58
#2018-12-31|1682.07
#2019-01-01|1682.07
#2019-01-02|1683.26
#2019-01-03|1660.24
#2019-01-04|1731.59
#2019-01-07|1745.54
#2019-01-08|1748.02
#2019-01-09|1763.11
#2019-01-10|1783.38
#2019-01-11|1798.32
#2019-01-14|1807.23
#2019-01-15|1791.32
#2019-01-16|1794.65
#2019-01-17|1785.64
#2019-01-18|1821.99
#2019-01-21|1832.39
#2019-01-22|1821.07
#2019-01-23|1822.68
#2019-01-24|1824.90
#2019-01-25|1838.98
#2019-01-28|1828.47
#2019-01-29|1842.36
#2019-01-30|1847.48
#2019-01-31|1841.67
#2019-02-01|1849.99
#2019-02-04|1858.02
#2019-02-05|1855.15
#2019-02-06|1862.86
#2019-02-07|1833.45
#2019-02-08|1805.57
#2019-02-11|1821.62
#2019-02-12|1815.32
#2019-02-13|1834.09
#2019-02-14|1809.70
#2019-02-15|1821.66
#2019-02-18|1840.05
#2019-02-19|1834.40
#2019-02-20|1837.76
#2019-02-21|1842.73
#2019-02-22|1848.41
#2019-02-25|1857.50
#2019-02-26|1887.68
#2019-02-27|1889.27
#2019-02-28|1898.19
#2019-03-01|1926.90
#2019-03-04|1915.55
#2019-03-05|1911.47
#2019-03-06|1906.52
#2019-03-07|1861.20
#2019-03-08|1823.79
#2019-03-11|1855.31
#2019-03-12|1865.91
#2019-03-13|1895.33
#2019-03-14|1916.21
#2019-03-15|1943.30
#2019-03-18|1940.40
#2019-03-19|1955.59
#2019-03-20|1912.94
#2019-03-21|1889.70
#2019-03-22|1875.19
#2019-03-25|1854.44
#2019-03-26|1869.63
#2019-03-27|1877.01
#2019-03-28|1868.82
#2019-03-29|1890.73
#2019-04-01|1920.74
#2019-04-02|1926.62
#2019-04-03|1983.58
#2019-04-04|1983.03
#2019-04-05|1977.22
#2019-04-08|1970.96
#2019-04-09|1963.00
#2019-04-10|1975.13
#2019-04-11|2002.76
#2019-04-12|2025.02
#2019-04-15|2042.06
#2019-04-16|2057.19
#2019-04-17|2061.97
#2019-04-18|2057.46
#2019-04-19|2057.46
#2019-04-22|2052.40
#2019-04-23|2047.67
#2019-04-24|2049.43
#2019-04-25|2041.27
#2019-04-26|2051.10
#2019-04-29|2057.88
#2019-04-30|2048.90
#2019-05-01|2069.39
#2019-05-02|2057.84
#2019-05-03|2067.02
#2019-05-06|2062.77
#2019-05-07|2034.02
#2019-05-08|2033.40
#2019-05-09|2006.76
#2019-05-10|2011.04
#2019-05-13|1979.50
#2019-05-14|1996.62
#2019-05-15|2003.08
#2019-05-16|2028.20
#2019-05-17|2010.56
#2019-05-20|1992.13
#2019-05-21|2010.56
#2019-05-22|1994.91
#2019-05-23|1968.37
#2019-05-24|1982.84
#2019-05-27|1980.88
#2019-05-28|1981.84
#2019-05-29|1950.89
#2019-05-30|1978.90
#2019-05-31|1969.55
#2019-06-03|1949.29
#2019-06-04|1974.35
#2019-06-05|1977.89
#2019-06-06|1965.08
#2019-06-07|1991.46
#2019-06-10|1992.39
#2019-06-11|2001.03
#2019-06-12|1992.21
#2019-06-13|1973.83
#2019-06-14|1960.92
#2019-06-17|1960.33
#2019-06-18|1979.14
#2019-06-19|2002.72
#2019-06-20|2029.69
#2019-06-21|2034.22
#2019-06-24|2041.90
#2019-06-25|2049.84
#2019-06-26|2035.97
#2019-06-27|2034.15
#2019-06-28|2056.99
#2019-07-01|2071.07
#2019-07-02|2075.01
#2019-07-03|2093.63
#2019-07-04|2103.52
#2019-07-05|2075.02
#2019-07-08|2067.33
#2019-07-09|2040.04
#2019-07-10|2046.96
#2019-07-11|2054.91
#2019-07-12|2064.51
#2019-07-15|2057.84
#2019-07-16|2058.96
#2019-07-17|2058.52
#2019-07-18|2059.36
#2019-07-19|2064.82
#2019-07-22|2062.30
#2019-07-23|2058.23
#2019-07-24|2078.34
#2019-07-25|2055.65
#2019-07-26|2039.05
#2019-07-29|2094.48
#2019-07-30|2074.29
#2019-07-31|2085.17
#2019-08-01|2105.38
#2019-08-02|2041.67
#2019-08-05|1983.39
#2019-08-06|1966.43
#2019-08-07|1940.26
#2019-08-08|1972.58
#2019-08-09|1962.60
#2019-08-12|1925.96
#2019-08-13|1923.35
#2019-08-14|1897.48
#2019-08-15|1900.53
#2019-08-16|1932.51
#2019-08-19|1946.12
#2019-08-20|1939.86
#2019-08-21|1951.88
#2019-08-22|1963.22
#2019-08-23|1956.43
#2019-08-26|1948.14
#2019-08-27|1967.10
#2019-08-28|1942.55
#2019-08-29|1958.60
#2019-08-30|1955.61
#2019-09-02|1955.68
#2019-09-03|1960.13
#2019-09-04|1996.74
#2019-09-05|2043.43
#2019-09-06|2056.17
#2019-09-09|2048.86
#2019-09-10|2041.08
#2019-09-11|2095.27
#2019-09-12|2095.07
#2019-09-13|2167.30
#2019-09-16|2136.94
#2019-09-17|2148.33
#2019-09-18|2132.08
#2019-09-19|2151.40
#2019-09-20|2145.01
#2019-09-23|2133.41
#2019-09-24|2132.11
#2019-09-25|2099.90
#2019-09-26|2120.07
#2019-09-27|2145.39
#2019-09-30|2138.20
#2019-10-01|2095.42
#2019-10-02|2030.45
#2019-10-03|2045.00
#2019-10-04|2052.55
#2019-10-07|2055.08
#2019-10-08|1984.45
#2019-10-09|2000.52
#2019-10-10|2016.90
#2019-10-11|2146.84
#2019-10-14|2107.53
#2019-10-15|2162.63
#2019-10-16|2139.28
#2019-10-17|2154.84
#2019-10-18|2160.77
#2019-10-21|2186.99
#2019-10-22|2177.82
#2019-10-23|2162.32
#2019-10-24|2179.51
#2019-10-25|2150.09
#2019-10-28|2191.72
#2019-10-29|2204.69
#2019-10-30|2197.26
#2019-10-31|2188.05
#2019-11-01|2207.15
#2019-11-04|2217.24
#2019-11-05|2224.24
#2019-11-06|2214.79
#2019-11-07|2197.51
#2019-11-08|2191.47
#2019-11-11|2206.62
#2019-11-12|2214.65
#2019-11-13|2193.53
#2019-11-14|2175.83
#2019-11-15|2183.36
#2019-11-18|2187.08
#2019-11-19|2202.85
#2019-11-20|2172.69
#2019-11-21|2155.80
#2019-11-22|2159.66
#2019-11-25|2196.68
#2019-11-26|2217.96
#2019-11-27|2242.31
#2019-11-28|2239.29
#2019-11-29|2223.54
#2019-12-02|2195.44
#2019-12-03|2175.60
#2019-12-04|2231.31
#2019-12-05|2235.25
#2019-12-06|2248.83
#2019-12-09|2261.66
#2019-12-10|2246.90
#2019-12-11|2245.02
#2019-12-12|2260.55
#2019-12-13|2368.23
#2019-12-16|2433.82
#2019-12-17|2390.51
#2019-12-18|2379.54
#2019-12-19|2375.43
#2019-12-20|2389.60
#2019-12-23|2379.93
#2019-12-24|2391.37
#2019-12-25|2391.37
#2019-12-26|2398.11
#2019-12-27|2426.14
#2019-12-30|2416.95
#2019-12-31|2433.10
#2020-01-01|2433.10
#2020-01-02|2450.98
#2020-01-03|2406.38
#2020-01-06|2380.27
#2020-01-07|2361.73
#2020-01-08|2361.43
#2020-01-09|2381.13
#2020-01-10|2359.54
#2020-01-13|2340.88
#2020-01-14|2346.17
#2020-01-15|2351.48
#2020-01-16|2359.48
#2020-01-17|2370.57
#2020-01-20|2357.02
#2020-01-21|2381.01
#2020-01-22|2425.43
#2020-01-23|2392.88
#2020-01-24|2410.75
#2020-01-27|2348.58
#2020-01-28|2354.41
#2020-01-29|2385.05
#2020-01-30|2400.48
#2020-01-31|2396.57
#2020-02-03|2386.42
#2020-02-04|2425.68
#2020-02-05|2425.60
#2020-02-06|2409.38
#2020-02-07|2411.24
#2020-02-10|2410.11
#2020-02-11|2430.48
#2020-02-12|2455.80
#2020-02-13|2454.96
#2020-02-14|2456.72
#2020-02-17|2465.93
#2020-02-18|2464.70
#2020-02-19|2485.19
#2020-02-20|2456.79
#2020-02-21|2471.57
#2020-02-24|2395.50
#2020-02-25|2358.60
#2020-02-26|2334.97
#2020-02-27|2227.84
#2020-02-28|2139.29
#2020-03-02|2154.32
#2020-03-03|2200.05
#2020-03-04|2214.04
#2020-03-05|2179.78
#2020-03-06|2106.93
#2020-03-09|1951.22
#2020-03-10|1915.07
#2020-03-11|1892.76
#2020-03-12|1636.51
#2020-03-13|1674.74
#2020-03-16|1530.62
#2020-03-17|1483.38
#2020-03-18|1369.19
#2020-03-19|1360.42
#2020-03-20|1431.04
#2020-03-23|1336.15
#2020-03-24|1536.53
#2020-03-25|1628.04
#2020-03-26|1756.06
#2020-03-27|1695.08
#2020-03-30|1684.23
#2020-03-31|1710.60
#2020-04-01|1617.25
#2020-04-02|1569.01
#2020-04-03|1563.46
#2020-04-06|1620.15
#2020-04-07|1699.26
#2020-04-08|1722.52
#2020-04-09|1793.65
#2020-04-10|1793.65
#2020-04-13|1798.68
#2020-04-14|1777.81
#2020-04-15|1685.65
#2020-04-16|1692.52
#2020-04-17|1770.22
#2020-04-20|1770.66
#2020-04-21|1680.17
#2020-04-22|1729.67
#2020-04-23|1746.40
#2020-04-24|1727.45
#2020-04-27|1766.99
#2020-04-28|1819.06
#2020-04-29|1892.94
#2020-04-30|1845.18
#2020-05-01|1806.30
#2020-05-04|1776.41
#2020-05-05|1813.72
#2020-05-06|1803.18
#2020-05-07|1825.26
#2020-05-08|1850.15
#2020-05-11|1836.12
#2020-05-12|1853.54
#2020-05-13|1795.29
#2020-05-14|1764.59
#2020-05-15|1772.45
#2020-05-18|1850.39
#2020-05-19|1876.47
#2020-05-20|1883.31
#2020-05-21|1870.36
#2020-05-22|1879.12
#2020-05-25|1880.12
#2020-05-26|1955.62
#2020-05-27|1961.22
#2020-05-28|2004.78
#2020-05-29|1964.61
#2020-06-01|2001.80
#2020-06-02|2031.41
#2020-06-03|2094.98
#2020-06-04|2078.33
#2020-06-05|2158.14
#2020-06-08|2128.24
#2020-06-09|2075.38
#2020-06-10|2079.51
#2020-06-11|1997.54
#2020-06-12|1976.48
#2020-06-15|1984.23
#2020-06-16|2025.23
#2020-06-17|2019.25
#2020-06-18|1990.81
#2020-06-19|2009.99
#2020-06-22|2002.36
#2020-06-23|2060.54
#2020-06-24|1966.88
#2020-06-25|1997.23
#2020-06-26|1990.89
#2020-06-29|1996.16
#2020-06-30|2000.80
#2020-07-01|2003.78
#2020-07-02|2037.79
#2020-07-03|2031.14
#2020-07-06|2072.53
#2020-07-07|2054.74
#2020-07-08|2049.30
#2020-07-09|2030.01
#2020-07-10|2052.00
#2020-07-13|2066.89
#2020-07-14|2031.35
#2020-07-15|2076.35
#2020-07-16|2062.30
#2020-07-17|2060.67
#2020-07-20|2087.43
#2020-07-21|2126.46
#2020-07-22|2113.78
#2020-07-23|2098.29
#2020-07-24|2083.86
#2020-07-27|2092.87
#2020-07-28|2094.62
#2020-07-29|2111.50
#2020-07-30|2078.20
#2020-07-31|2100.41
#2020-08-03|2133.93
#2020-08-04|2124.44
#2020-08-05|2178.17
#2020-08-06|2164.31
#2020-08-07|2160.21
#2020-08-10|2156.11
#2020-08-11|2192.50
#2020-08-12|2226.49
#2020-08-13|2221.02
#2020-08-14|2197.93
#2020-08-17|2204.90
#2020-08-18|2204.44
#2020-08-19|2216.72
#2020-08-20|2176.70
#2020-08-21|2163.40
#2020-08-24|2185.92
#2020-08-25|2183.53
#2020-08-26|2217.22
#2020-08-27|2207.98
#2020-08-28|2223.00
#2020-08-31|2232.76
#2020-09-01|2196.13
#2020-09-02|2193.70
#2020-09-03|2150.60
#2020-09-04|2117.83
#2020-09-07|2173.85
#2020-09-08|2149.18
#2020-09-09|2165.98
#2020-09-10|2138.48
#2020-09-11|2133.48
#2020-09-14|2143.27
#2020-09-15|2165.19
#2020-09-16|2182.44
#2020-09-17|2158.11
#2020-09-18|2179.51
#2020-09-21|2065.21
#2020-09-22|2039.57
#2020-09-23|2074.94
#2020-09-24|2029.84
#2020-09-25|2039.60
#2020-09-28|2116.92
#2020-09-29|2103.50
#2020-09-30|2124.83
#2020-10-01|2156.33
#2020-10-02|2185.97
#2020-10-05|2217.53
#2020-10-06|2208.10
#2020-10-07|2176.04
#2020-10-08|2178.88
#2020-10-09|2209.79
#2020-10-12|2236.83
#2020-10-13|2192.85
#2020-10-14|2192.43
#2020-10-15|2139.71
#2020-10-16|2165.01
#2020-10-19|2184.73
#2020-10-20|2164.42
#2020-10-21|2155.11
#2020-10-22|2156.89
#2020-10-23|2157.72
#2020-10-26|2124.76
#2020-10-27|2106.52
#2020-10-28|2041.45
#2020-10-29|2020.39
#2020-10-30|2027.93
#2020-11-02|2014.52
#2020-11-03|2091.79
#2020-11-04|2132.58
#2020-11-05|2176.22
#2020-11-06|2182.81
#2020-11-09|2251.65
#2020-11-10|2268.15
#2020-11-11|2294.09
#2020-11-12|2290.11
#2020-11-13|2291.11
#2020-11-16|2312.22
#2020-11-17|2312.52
#2020-11-18|2342.20
#2020-11-19|2308.53
#2020-11-20|2325.76
#2020-11-23|2305.95
#2020-11-24|2320.01
#2020-11-25|2313.31
#2020-11-26|2288.57
#2020-11-27|2298.51
#2020-11-30|2305.09
#2020-12-01|2352.34
#2020-12-02|2409.07
#2020-12-03|2469.85
#2020-12-04|2454.07
#2020-12-07|2412.75
#2020-12-08|2426.28
#2020-12-09|2428.78
#2020-12-10|2387.03
#2020-12-11|2354.23
#2020-12-14|2395.15
#2020-12-15|2436.49
#2020-12-16|2482.55
#2020-12-17|2526.02
#2020-12-18|2499.20
#2020-12-21|2429.09
#2020-12-22|2460.92
#2020-12-23|2533.80
#2020-12-24|2552.77
#2020-12-25|2552.77
#2020-12-28|2535.52
#2020-12-29|2581.89
#2020-12-30|2576.85
#2020-12-31|2558.54
#2021-01-01|2558.54
#2021-01-04|2574.41
#2021-01-05|2568.58
#2021-01-06|2619.59
#2021-01-07|2609.56
#2021-01-08|2630.00
#2021-01-11|2579.26
#2021-01-12|2587.52
#2021-01-13|2602.46
#2021-01-14|2626.60
#2021-01-15|2573.64
#2021-01-18|2573.04
#2021-01-19|2566.00
#2021-01-20|2601.22
#2021-01-21|2625.71
#2021-01-22|2587.95
#2021-01-25|2562.77
#2021-01-26|2594.78
#2021-01-27|2537.73
#2021-01-28|2544.56
#2021-01-29|2526.08
#2021-02-01|2562.12
#2021-02-02|2610.44
#2021-02-03|2600.90
#2021-02-04|2629.59
#2021-02-05|2632.72
#2021-02-08|2645.77
#2021-02-09|2669.58
#2021-02-10|2664.80
#2021-02-11|2676.53
#2021-02-12|2699.09
#2021-02-15|2767.94
#2021-02-16|2770.41
#2021-02-17|2699.39
#2021-02-18|2695.12
#2021-02-19|2704.48
#2021-02-22|2704.05
#2021-02-23|2705.85
#2021-02-24|2731.17
#2021-02-25|2736.85
#2021-02-26|2655.21
#2021-03-01|2686.05
#2021-03-02|2696.54
#2021-03-03|2725.13
#2021-03-04|2697.20
#2021-03-05|2524.38
#2021-03-08|2505.98
#2021-03-09|2542.29
#2021-03-10|2530.51
#2021-03-11|2554.78
#2021-03-12|2533.92
#2021-03-15|2505.94
#2021-03-16|2542.29
#2021-03-17|2500.91
#2021-03-18|2529.80
#2021-03-19|2487.83
#2021-03-22|2505.95
#2021-03-23|2477.20
#2021-03-24|2457.62
#2021-03-25|2458.64
#2021-03-26|2478.77
#2021-03-29|2458.87
#2021-03-30|2463.33
#2021-03-31|2474.49
#2021-04-01|2537.82
#2021-04-02|2537.82
#2021-04-05|2551.13
#2021-04-06|2587.49
#2021-04-07|2585.56
#2021-04-08|2610.70
#2021-04-09|2613.36
#2021-04-12|2615.36
#2021-04-13|2620.58
#2021-04-14|2644.04
#2021-04-15|2672.23
#2021-04-16|2664.97
#2021-04-19|2693.25
#2021-04-20|2651.85
#2021-04-21|2639.01
#2021-04-22|2638.81
#2021-04-23|2638.46
#2021-04-26|2658.01
#2021-04-27|2639.41
#2021-04-28|2643.92
#2021-04-29|2663.87
#2021-04-30|2666.31
#2021-05-03|2682.10
#2021-05-04|2608.68
#2021-05-05|2631.45
#2021-05-06|2638.50
#2021-05-07|2671.17
#2021-05-10|2687.07
#2021-05-11|2630.58
#2021-05-12|2613.71
#2021-05-13|2614.97
#2021-05-14|2677.93
#2021-05-17|2662.15
#2021-05-18|2686.48
#2021-05-19|2662.23
#2021-05-20|2711.71
#2021-05-21|2714.14
#2021-05-24|2724.00
#2021-05-25|2717.44
#2021-05-26|2708.83
#2021-05-27|2707.93
#2021-05-28|2739.57
#2021-05-31|2746.62
#2021-06-01|2749.51
#2021-06-02|2746.21
#2021-06-03|2728.28
#2021-06-04|2755.30
#2021-06-07|2757.01
#2021-06-08|2772.25
#2021-06-09|2729.00
#2021-06-10|2740.01
#2021-06-11|2781.58
#2021-06-14|2785.38
#2021-06-15|2782.74
#2021-06-16|2802.70
#2021-06-17|2764.67
#2021-06-18|2696.41
#2021-06-21|2745.93
#2021-06-22|2758.20
#2021-06-23|2750.72
#2021-06-24|2741.08
#2021-06-25|2764.87
#2021-06-28|2729.32
#2021-06-29|2725.22
#2021-06-30|2684.89
#2021-07-01|2688.56
#2021-07-02|2696.35
#2021-07-05|2732.49
#2021-07-06|2720.46
#2021-07-07|2735.27
#2021-07-08|2674.04
#2021-07-09|2730.21
#2021-07-12|2757.16
#2021-07-13|2743.63
#2021-07-14|2713.98
#2021-07-15|2680.16
#2021-07-16|2666.26
#2021-07-19|2585.90
#2021-07-20|2582.29
#2021-07-21|2655.67
#2021-07-22|2694.91
#2021-07-23|2725.25
#2021-07-26|2726.16
#2021-07-27|2720.28
#2021-07-28|2735.64
#2021-07-29|2770.56
#2021-07-30|2752.61
#2021-08-02|2779.42
#2021-08-03|2763.27
#2021-08-04|2798.48
#2021-08-05|2812.53
#2021-08-06|2832.73
#2021-08-09|2816.38
#2021-08-10|2819.32
#2021-08-11|2861.54
#2021-08-12|2838.03
#2021-08-13|2838.25
#2021-08-16|2825.28
#2021-08-17|2804.35
#2021-08-18|2816.84
#2021-08-19|2759.07
#2021-08-20|2765.13
#2021-08-23|2787.87
#2021-08-24|2799.98
#2021-08-25|2806.18
#2021-08-26|2792.15
#2021-08-27|2812.00
#2021-08-30|2814.86
#2021-08-31|2818.26
#2021-09-01|2849.70
#2021-09-02|2852.75
#2021-09-03|2850.61
#2021-09-06|2864.74
#2021-09-07|2835.22
#2021-09-08|2798.08
#2021-09-09|2807.21
#2021-09-10|2802.73
#2021-09-13|2801.08
#2021-09-14|2775.06
#2021-09-15|2762.31
#2021-09-16|2779.03
#2021-09-17|2752.52
#2021-09-20|2669.30
#2021-09-21|2691.99
#2021-09-22|2724.64
#2021-09-23|2751.02
#2021-09-24|2702.77
#2021-09-27|2671.67
#2021-09-28|2590.76
#2021-09-29|2583.84
#2021-09-30|2603.77
#2021-10-01|2602.64
#2021-10-04|2581.96
#2021-10-05|2600.49
#2021-10-06|2560.82
#2021-10-07|2604.63
#2021-10-08|2607.93
#2021-10-11|2606.16
#2021-10-12|2609.53
#2021-10-13|2660.77
#2021-10-14|2687.79
#2021-10-15|2722.93
#2021-10-18|2715.33
#2021-10-19|2752.07
#2021-10-20|2741.90
#2021-10-21|2765.87
#2021-10-22|2717.43
#2021-10-25|2703.26
#2021-10-26|2732.22
#2021-10-27|2700.03
#2021-10-28|2704.09
#2021-10-29|2671.24
#2021-11-01|2680.78
#2021-11-02|2671.37
#2021-11-03|2670.24
#2021-11-04|2639.07
#2021-11-05|2650.44
#2021-11-08|2669.19
#2021-11-09|2632.39
#2021-11-10|2642.73
#2021-11-11|2639.51
#2021-11-12|2645.21
#2021-11-15|2665.48
#2021-11-16|2652.26
#2021-11-17|2603.38
#2021-11-18|2608.75
#2021-11-19|2592.97
#2021-11-22|2577.50
#2021-11-23|2551.04
#2021-11-24|2559.11
#2021-11-25|2577.60
#2021-11-26|2493.71
#2021-11-29|2507.29
#2021-11-30|2439.76
#2021-12-01|2523.34
#2021-12-02|2473.40
#2021-12-03|2458.30
#2021-12-06|2481.55
#2021-12-07|2525.41
#2021-12-08|2523.42
#2021-12-09|2501.59
#2021-12-10|2498.29
#2021-12-13|2486.21
#2021-12-14|2488.74
#2021-12-15|2480.81
#2021-12-16|2524.81
#2021-12-17|2515.86
#2021-12-20|2466.42
#2021-12-21|2503.91
#2021-12-22|2566.32
#2021-12-23|2608.75
#2021-12-24|2608.88
#2021-12-27|2610.15
#2021-12-28|2611.51
#2021-12-29|2649.97
#2021-12-30|2635.00
#2021-12-31|2642.33
#2022-01-03|2623.41
#2022-01-04|2698.95
#2022-01-05|2694.94
#2022-01-06|2636.21
#2022-01-07|2648.73
#2022-01-10|2638.75
#2022-01-11|2651.54
#2022-01-12|2678.33
#2022-01-13|2680.95
#2022-01-14|2658.31
#2022-01-17|2664.18
#2022-01-18|2631.38
#2022-01-19|2638.84
#2022-01-20|2666.52
#2022-01-21|2600.54
#2022-01-24|2487.98
#2022-01-25|2527.07
#2022-01-26|2527.17
#2022-01-27|2475.85
#2022-01-28|2460.44
#2022-01-31|2513.33
#2022-02-01|2537.08
#2022-02-02|2577.25
#2022-02-03|2562.67
#2022-02-04|2507.41
#2022-02-07|2517.31
#2022-02-08|2506.70
#2022-02-09|2560.99
#2022-02-10|2561.82
#2022-02-11|2532.06
#2022-02-14|2452.00
#2022-02-15|2476.36
#2022-02-16|2480.85
#2022-02-17|2446.22
#2022-02-18|2422.53
#2022-02-21|2403.48
#2022-02-22|2371.78
#2022-02-23|2372.70
#2022-02-24|2210.11
#2022-02-25|2314.32
#2022-02-28|2322.18
#2022-03-01|2223.42
#2022-03-02|2234.27
#2022-03-03|2223.22
#2022-03-04|2159.87
#2022-03-07|2136.13
#2022-03-08|2116.06
#2022-03-09|2257.32
#2022-03-10|2241.02
#2022-03-11|2269.27
#2022-03-14|2332.57
#2022-03-15|2300.52
#2022-03-16|2402.00
#2022-03-17|2435.19
#2022-03-18|2465.66
#2022-03-21|2442.21
#2022-03-22|2468.97
#2022-03-23|2440.85
#2022-03-24|2436.88
#2022-03-25|2444.51
#2022-03-28|2439.00
#2022-03-29|2504.11
#2022-03-30|2488.63
#2022-03-31|2502.86
#2022-04-01|2502.39
#2022-04-04|2525.77
#2022-04-05|2556.98
#2022-04-06|2516.83
#2022-04-07|2509.00
#2022-04-08|2524.07
#2022-04-11|2506.20
#2022-04-12|2469.70
#2022-04-13|2447.69
#2022-04-14|2460.80
#2022-04-15|2460.80
#2022-04-18|2455.71
#2022-04-19|2415.63
#2022-04-20|2464.75
#2022-04-21|2456.30
#2022-04-22|2386.63
#2022-04-25|2340.38
#2022-04-26|2301.06
#2022-04-27|2266.28
#2022-04-28|2262.96
#2022-04-29|2295.92
#2022-05-02|2289.61
#2022-05-03|2274.26
#2022-05-04|2226.76
#2022-05-05|2186.76
#2022-05-06|2129.12
#2022-05-09|2067.85
#2022-05-10|2097.76
#2022-05-11|2126.46
#2022-05-12|2087.88
#2022-05-13|2128.92
#2022-05-16|2134.37
#2022-05-17|2209.28
#2022-05-18|2166.05
#2022-05-19|2093.80
#2022-05-20|2133.98
#2022-05-23|2199.59
#2022-05-24|2164.90
#2022-05-25|2176.29
#2022-05-26|2219.91
#2022-05-27|2254.49
#2022-05-30|2281.45
#2022-05-31|2241.19
#2022-06-01|2175.65
#2022-06-02|2183.92
#2022-06-03|2180.09
#2022-06-06|2221.65
#2022-06-07|2182.27
#2022-06-08|2153.15
#2022-06-09|2119.79
#2022-06-10|2049.48
#2022-06-13|1964.55
#2022-06-14|1924.36
#2022-06-15|1985.98
#2022-06-16|1986.56
#2022-06-17|1977.12
#2022-06-20|1984.47
#2022-06-21|1999.07
#2022-06-22|2023.74
#2022-06-23|2015.15
#2022-06-24|2073.41
#2022-06-27|2087.52
#2022-06-28|2074.19
#2022-06-29|2034.86
#2022-06-30|2010.66
#2022-07-01|1967.23
#2022-07-04|1990.03
#2022-07-05|1909.44
#2022-07-06|1963.21
#2022-07-07|1996.41
#2022-07-08|2014.80
#2022-07-11|1986.15
#2022-07-12|2017.58
#2022-07-13|2008.47
#2022-07-14|1951.55
#2022-07-15|1986.66
#2022-07-18|2042.34
#2022-07-19|2064.25
#2022-07-20|2070.01
#2022-07-21|2112.01
#2022-07-22|2118.08
#2022-07-25|2106.45
#2022-07-26|2078.50
#2022-07-27|2090.94
#2022-07-28|2139.29
#2022-07-29|2183.62
#2022-08-01|2204.70
#2022-08-02|2165.67
#2022-08-03|2176.09
#2022-08-04|2189.68
#2022-08-05|2176.49
#2022-08-08|2211.60
#2022-08-09|2186.46
#2022-08-10|2258.29
#2022-08-11|2257.76
#2022-08-12|2233.78
#2022-08-15|2243.41
#2022-08-16|2234.46
#2022-08-17|2207.04
#2022-08-18|2220.69
#2022-08-19|2162.67
#2022-08-22|2129.98
#2022-08-23|2114.38
#2022-08-24|2107.26
#2022-08-25|2106.97
#2022-08-26|2064.82
#2022-08-29|2047.48
#2022-08-30|2031.45
#2022-08-31|2023.46
#2022-09-01|1926.88
#2022-09-02|1988.12
#2022-09-05|1955.00
#2022-09-06|1982.16
#2022-09-07|1971.21
#2022-09-08|1965.98
#2022-09-09|2003.79
#2022-09-12|2055.83
#2022-09-13|1985.32
#2022-09-14|1950.91
#2022-09-15|1935.58
#2022-09-16|1924.57
#2022-09-19|1920.19
#2022-09-20|1873.05
#2022-09-21|1908.13
#2022-09-22|1839.67
#2022-09-23|1759.95
#2022-09-26|1757.91
#2022-09-27|1744.75
#2022-09-28|1731.00
#2022-09-29|1717.94
#2022-09-30|1771.33
#2022-10-03|1796.53
#2022-10-04|1877.31
#2022-10-05|1830.42
#2022-10-06|1808.89
#2022-10-07|1769.35
#2022-10-10|1753.67
#2022-10-11|1716.11
#2022-10-12|1672.67
#2022-10-13|1722.91
#2022-10-14|1729.89
#2022-10-17|1787.09
#2022-10-18|1788.05
#2022-10-19|1756.69
#2022-10-20|1769.80
#2022-10-21|1736.26
#2022-10-24|1778.89
#2022-10-25|1846.96
#2022-10-26|1895.40
#2022-10-27|1898.80
#2022-10-28|1884.03
#2022-10-31|1873.65
#2022-11-01|1896.76
#2022-11-02|1899.84
#2022-11-03|1840.85
#2022-11-04|1887.81
#2022-11-07|1939.64
#2022-11-08|1975.54
#2022-11-09|1944.36
#2022-11-10|2087.56
#2022-11-11|2154.69
#2022-11-14|2118.79
#2022-11-15|2137.72
#2022-11-16|2099.83
#2022-11-17|2083.66
#2022-11-18|2148.23
#2022-11-21|2118.01
#2022-11-22|2119.24
#2022-11-23|2189.18
#2022-11-24|2206.55
#2022-11-25|2200.08
#2022-11-28|2170.86
#2022-11-29|2148.74
#2022-11-30|2142.07
#2022-12-01|2229.86
#2022-12-02|2222.57
#2022-12-05|2186.94
#2022-12-06|2164.27
#2022-12-07|2149.12
#2022-12-08|2107.73
#2022-12-09|2133.09
#2022-12-12|2137.95
#2022-12-13|2198.92
#2022-12-14|2193.02
#2022-12-15|2132.09
#2022-12-16|2066.80
#2022-12-19|2053.49
#2022-12-20|2037.32
#2022-12-21|2078.06
#2022-12-22|2049.19
#2022-12-23|2054.51
#2022-12-26|2054.51
#2022-12-27|2047.27
#2022-12-28|2061.02
#2022-12-29|2083.92
#2022-12-30|2062.41
#2023-01-02|2062.41
#2023-01-03|2077.92
#2023-01-04|2106.02
#2023-01-05|2074.28
#2023-01-06|2116.53
#2023-01-09|2157.70
#2023-01-10|2151.51
#2023-01-11|2181.64
#2023-01-12|2211.43
#2023-01-13|2242.56
#2023-01-16|2258.90
#2023-01-17|2261.63
#2023-01-18|2286.65
#2023-01-19|2241.89
#2023-01-20|2267.72
#2023-01-23|2264.23
#2023-01-24|2251.94
#2023-01-25|2250.32
#2023-01-26|2314.79
#2023-01-27|2341.49
#2023-01-30|2330.55
#2023-01-31|2304.14
#2023-02-01|2319.46
#2023-02-02|2388.05
#2023-02-03|2354.47
#2023-02-06|2316.54
#2023-02-07|2293.00
#2023-02-08|2317.55
#2023-02-09|2350.56
#2023-02-10|2306.96
#2023-02-13|2337.87
#2023-02-14|2342.59
#2023-02-15|2330.09
#2023-02-16|2312.61
#2023-02-17|2297.61
#2023-02-20|2307.61
#2023-02-21|2299.88
#2023-02-22|2264.40
#2023-02-23|2266.45
#2023-02-24|2254.91
#2023-02-27|2285.67
#2023-02-28|2312.68
#2023-03-01|2310.18
#2023-03-02|2292.90
#2023-03-03|2312.10
#2023-03-06|2328.79
#2023-03-07|2281.14
#2023-03-08|2263.27
#2023-03-09|2265.78
#2023-03-10|2249.81
#2023-03-13|2185.18
#2023-03-14|2216.13
#2023-03-15|2112.15
#2023-03-16|2158.66
#2023-03-17|2128.54
#2023-03-20|2174.78
#2023-03-21|2239.38
#2023-03-22|2232.35
#2023-03-23|2260.20
#2023-03-24|2205.00
#2023-03-27|2240.54
#2023-03-28|2241.35
#2023-03-29|2276.95
#2023-03-30|2305.11
#2023-03-31|2318.58
#2023-04-03|2303.00
#2023-04-04|2332.51
#2023-04-05|2303.07
#2023-04-06|2333.34
#2023-04-07|2333.34
#2023-04-10|2319.18
#2023-04-11|2343.44
#2023-04-12|2366.15
#2023-04-13|2383.06
#2023-04-14|2373.00
#2023-04-17|2332.90
#2023-04-18|2354.46
#2023-04-19|2360.96
#2023-04-20|2368.80
#2023-04-21|2381.78
#2023-04-24|2395.66
#2023-04-25|2392.75
#2023-04-26|2393.11
#2023-04-27|2397.40
#2023-04-28|2472.43
#2023-05-01|2462.89
#2023-05-02|2427.95
#2023-05-03|2442.84
#2023-05-04|2433.21
#2023-05-05|2461.51
#2023-05-08|2464.14
#2023-05-09|2456.58
#2023-05-10|2452.92
#2023-05-11|2462.21
#2023-05-12|2461.23
#2023-05-15|2472.90
#2023-05-16|2467.92
#2023-05-17|2432.20
#2023-05-18|2453.80
#2023-05-19|2480.54
#2023-05-22|2493.15
#2023-05-23|2486.15
#2023-05-24|2421.19
#2023-05-25|2413.47
#2023-05-26|2443.81
#2023-05-29|2447.87
#2023-05-30|2475.02
#2023-05-31|2466.57
#2023-06-01|2484.01
#2023-06-02|2507.11
#2023-06-05|2505.96
#2023-06-06|2548.38
#2023-06-07|2544.85
#2023-06-08|2567.47
#2023-06-09|2565.27
#2023-06-12|2555.51
#2023-06-13|2583.13
#2023-06-14|2600.79
#2023-06-15|2604.64
#2023-06-16|2599.57
#2023-06-19|2575.09
#2023-06-20|2553.92
#2023-06-21|2524.85
#2023-06-22|2494.04
#2023-06-23|2460.51
#2023-06-26|2457.45
#2023-06-27|2460.87
#2023-06-28|2467.68
#2023-06-29|2461.17
#2023-06-30|2507.18
#2023-07-03|2493.14
#2023-07-04|2490.67
#2023-07-05|2462.35
#2023-07-06|2411.44
#2023-07-07|2431.79
#2023-07-10|2439.98
#2023-07-11|2452.16
#2023-07-12|2511.58
#2023-07-13|2552.43
#2023-07-14|2567.94
#2023-07-17|2553.55
#2023-07-18|2571.60
#2023-07-19|2596.37
#2023-07-20|2599.14
#2023-07-21|2579.81
#2023-07-24|2577.64
#2023-07-25|2599.00
#2023-07-26|2625.71
#2023-07-27|2585.99
#2023-07-28|2578.81
#2023-07-31|2561.74
#2023-08-01|2498.54
#2023-08-02|2435.78
#2023-08-03|2424.35
#2023-08-04|2447.48
#2023-08-07|2463.89
#2023-08-08|2438.56
#2023-08-09|2450.91
#2023-08-10|2475.32
#2023-08-11|2437.96
#2023-08-14|2427.49
#2023-08-15|2418.20
#2023-08-16|2414.65
#2023-08-17|2389.64
#2023-08-18|2361.15
#2023-08-21|2350.40
#2023-08-22|2356.61
#2023-08-23|2373.67
#2023-08-24|2375.56
#2023-08-25|2353.10
#2023-08-28|2357.70
#2023-08-29|2401.94
#2023-08-30|2432.76
#2023-08-31|2422.71
#2023-09-01|2412.39
#2023-09-04|2408.10
#2023-09-05|2384.32
#2023-09-06|2368.90
#2023-09-07|2360.08
#2023-09-08|2386.01
#2023-09-11|2413.41
#2023-09-12|2410.17
#2023-09-13|2406.97
#2023-09-14|2421.77
#2023-09-15|2422.70
#2023-09-18|2393.33
#2023-09-19|2419.71
#2023-09-20|2419.99
#2023-09-21|2384.80
#2023-09-22|2383.51
#2023-09-25|2350.92
#2023-09-26|2354.40
#2023-09-27|2334.30
#2023-09-28|2348.66
#2023-09-29|2356.41
#2023-10-02|2300.79
#2023-10-03|2267.02
#2023-10-04|2258.21
#2023-10-05|2280.08
#2023-10-06|2315.09
#2023-10-09|2297.66
#2023-10-10|2358.04
#2023-10-11|2373.15
#2023-10-12|2361.99
#2023-10-13|2287.13
#2023-10-16|2316.80
#2023-10-17|2313.16
#2023-10-18|2268.80
#2023-10-19|2262.44
#2023-10-20|2247.82
#2023-10-23|2270.82
#2023-10-24|2253.56
#2023-10-25|2243.09
#2023-10-26|2241.32
#2023-10-27|2234.75
#2023-10-30|2243.96
#2023-10-31|2243.36
#2023-11-01|2266.68
#2023-11-02|2317.66
#2023-11-03|2359.42
#2023-11-06|2344.19
#2023-11-07|2345.37
#2023-11-08|2363.33
#2023-11-09|2371.75
#2023-11-10|2347.17
#2023-11-13|2353.53
#2023-11-14|2414.88
#2023-11-15|2438.75
#2023-11-16|2422.87
#2023-11-17|2467.10
#2023-11-20|2490.48
#2023-11-21|2483.62
#2023-11-22|2503.33
#2023-11-23|2517.23
#2023-11-24|2536.75
#2023-11-27|2533.29
#2023-11-28|2544.60
#2023-11-29|2568.86
#2023-11-30|2560.03
#2023-12-01|2576.52
#2023-12-04|2568.68
#2023-12-05|2574.47
#2023-12-06|2600.95
#2023-12-07|2613.03
#2023-12-08|2638.56
#2023-12-11|2657.17
#2023-12-12|2660.38
#2023-12-13|2667.93
#2023-12-14|2752.07
#2023-12-15|2710.06
#2023-12-18|2718.56
#2023-12-19|2742.08
#2023-12-20|2750.67
#2023-12-21|2740.84
#2023-12-22|2761.63
#2023-12-25|2761.63
#2023-12-26|2759.24
#2023-12-27|2798.18
#2023-12-28|2787.09
#2023-12-29|2774.39
#2024-01-01|2774.39
#2024-01-02|2696.73
#2024-01-03|2660.88
#2024-01-04|2693.60
#2024-01-05|2674.29
#2024-01-08|2698.74
#2024-01-09|2668.60
#2024-01-10|2688.96
#2024-01-11|2673.34
#2024-01-12|2710.47
#2024-01-15|2704.45
#2024-01-16|2693.38
#2024-01-17|2663.34
#2024-01-18|2684.98
#2024-01-19|2678.63
#2024-01-22|2714.45
#2024-01-23|2691.99
#2024-01-24|2717.16
#2024-01-25|2712.07
#2024-01-26|2740.09
#2024-01-29|2697.11
#2024-01-30|2726.06
#2024-01-31|2730.44
#2024-02-01|2673.01
#2024-02-02|2665.73
#2024-02-05|2616.88
#2024-02-06|2627.90
#2024-02-07|2639.95
#2024-02-08|2642.65
#2024-02-09|2659.49
#2024-02-12|2673.42
#2024-02-13|2633.77
#2024-02-14|2639.74
#2024-02-15|2673.49
#2024-02-16|2695.52
#2024-02-19|2689.40
#2024-02-20|2693.28
#2024-02-21|2675.57
#2024-02-22|2686.56
#2024-02-23|2700.62
#2024-02-26|2694.50
#2024-02-27|2685.91
#2024-02-28|2666.42
#2024-02-29|2672.45
#2024-03-01|2712.71
#2024-03-04|2713.41
#2024-03-05|2724.41
#2024-03-06|2765.89
#2024-03-07|2783.53
#2024-03-08|2792.59
#2024-03-11|2772.06
#2024-03-12|2799.07
#2024-03-13|2792.51
#2024-03-14|2770.06
#2024-03-15|2777.73
#2024-03-18|2756.02
#2024-03-19|2754.81
#2024-03-20|2761.95
#2024-03-21|2841.69
#2024-03-22|2843.33
#2024-03-25|2853.63
#2024-03-26|2872.49
#2024-03-27|2854.71
#2024-03-28|2849.29
#2024-03-29|2849.29
#2024-04-01|2833.50
#2024-04-02|2813.49
#2024-04-03|2828.30
#2024-04-04|2849.38
#2024-04-05|2813.60
#2024-04-08|2821.71
#2024-04-09|2809.57
#2024-04-10|2814.12
#2024-04-11|2807.19
#2024-04-12|2783.44
#2024-04-15|2783.87
#2024-04-16|2735.85
#2024-04-17|2748.95
#2024-04-18|2751.21
#2024-04-19|2728.31
#2024-04-22|2727.46
#2024-04-23|2752.11
#2024-04-24|2720.12
#2024-04-25|2731.31
#2024-04-26|2758.22
#2024-04-29|2776.98
#2024-04-30|2782.16
#2024-05-01|2765.34
#2024-05-02|2799.00
#2024-05-03|2850.69
#2024-05-06|2857.85
#2024-05-07|2894.14
#2024-05-08|2876.23
#2024-05-09|2842.35
#2024-05-10|2857.83
#2024-05-13|2874.14
#2024-05-14|2885.12
#2024-05-15|2919.43
#2024-05-16|2944.35
#2024-05-17|2952.67
#2024-05-20|2963.39
#2024-05-21|2971.37
#2024-05-22|2952.09
#2024-05-23|2980.94
#2024-05-24|3001.91
#2024-05-27|3010.99
#2024-05-28|2981.37
#2024-05-29|2929.21
#2024-05-30|2948.75
#2024-05-31|2948.90
#2024-06-03|2985.37
#2024-06-04|2994.04
#2024-06-05|2996.90
#2024-06-06|3008.73
#2024-06-07|2974.90
#2024-06-10|2974.59
#2024-06-11|2961.47
#2024-06-12|3051.17
#2024-06-13|2988.71
#2024-06-14|2968.58
#2024-06-17|2987.05
#2024-06-18|3024.60
#2024-06-19|3040.54
#2024-06-20|3068.54
#2024-06-21|3053.38
#2024-06-24|3068.83
#2024-06-25|3038.53
#2024-06-26|3006.13
#2024-06-27|2988.14
#2024-06-28|2983.35
#2024-07-01|2954.10
#2024-07-02|2963.58
#2024-07-03|2997.74
#2024-07-04|3016.66
#2024-07-05|3029.73
#2024-07-08|3029.89
#2024-07-09|2992.08
#2024-07-10|3028.54
#2024-07-11|3088.05
#2024-07-12|3113.85
#2024-07-15|3124.09
#2024-07-16|3102.63
#2024-07-17|3107.66
#2024-07-18|3118.84
#2024-07-19|3087.54
#2024-07-22|3105.70
#2024-07-23|3105.26
#2024-07-24|3074.30
#2024-07-25|3057.89
#2024-07-26|3099.97
#2024-07-29|3091.78
#2024-07-30|3120.29
#2024-07-31|3147.22
#2024-08-01|3154.02
#2024-08-02|3060.27
#2024-08-05|2989.30
#2024-08-06|2981.57
#2024-08-07|3029.33
#2024-08-08|3033.19
#2024-08-09|3067.40
#2024-08-12|3100.17
#2024-08-13|3128.47
#2024-08-14|3162.74
#2024-08-15|3179.44
#2024-08-16|3188.18
#2024-08-19|3229.29
#2024-08-20|3232.70
#2024-08-21|3243.05
#2024-08-22|3261.88
#2024-08-23|3300.29
#2024-08-26|3303.54
#2024-08-27|3318.02
#2024-08-28|3312.74
#2024-08-29|3297.80
#2024-08-30|3300.27
#2024-09-02|3272.54
#2024-09-03|3239.08
#2024-09-04|3248.42
#2024-09-05|3235.81
#2024-09-06|3236.95
#2024-09-09|3255.96
#2024-09-10|3245.65
#2024-09-11|3236.83
#2024-09-12|3301.80
#2024-09-13|3337.74
#2024-09-16|3363.31
#2024-09-17|3359.10
#2024-09-18|3347.26
#2024-09-19|3390.25
#2024-09-20|3377.96
#2024-09-23|3412.08
#2024-09-24|3411.67
#2024-09-25|3411.03
#2024-09-26|3434.93
#2024-09-27|3453.19
#2024-09-30|3408.62
#2024-10-01|3358.80
#2024-10-02|3360.17
#2024-10-03|3314.15
#2024-10-04|3317.30
#2024-10-07|3290.46
#2024-10-08|3276.44
#2024-10-09|3298.77
#2024-10-10|3269.63
#2024-10-11|3287.35
#2024-10-14|3305.17
#2024-10-15|3327.41
#2024-10-16|3344.27
#2024-10-17|3397.91
#2024-10-18|3411.53
#2024-10-21|3394.73
#2024-10-22|3373.99
#2024-10-23|3314.35
#2024-10-24|3336.88
#2024-10-25|3332.96
#2024-10-28|3351.22
#2024-10-29|3303.36
#2024-10-30|3300.79
#2024-10-31|3223.42
#2024-11-01|3298.28
#2024-11-04|3312.01
#2024-11-05|3348.36
#2024-11-06|3357.98
#2024-11-07|3373.87
#2024-11-08|3338.25
#2024-11-11|3361.35
#2024-11-12|3276.17
#2024-11-13|3242.95
#2024-11-14|3271.48
#2024-11-15|3248.15
#2024-11-18|3274.03
#2024-11-19|3286.22
#2024-11-20|3297.99
#2024-11-21|3329.76
#2024-11-22|3326.26
#2024-11-25|3380.98
#2024-11-26|3361.32
#2024-11-27|3412.56
#2024-11-28|3422.94
#2024-11-29|3453.47
#2024-12-02|3437.46
#2024-12-03|3460.25
#2024-12-04|3492.63
#2024-12-05|3505.30
#2024-12-06|3490.75
#2024-12-09|3479.12
#2024-12-10|3442.06
#2024-12-11|3466.83
#2024-12-12|3458.15
#2024-12-13|3439.33
#2024-12-16|3488.13
#2024-12-17|3458.29
#2024-12-18|3450.19
#2024-12-19|3378.19
#2024-12-20|3355.11
#2024-12-23|3336.48
#2024-12-24|3370.86
#2024-12-25|3370.86
#2024-12-26|3362.93
#2024-12-27|3383.78
#2024-12-30|3351.72
#2024-12-31|3364.97
#2025-01-01|3364.97
#2025-01-02|3360.29
#2025-01-03|3354.91
#2025-01-06|3383.47
#2025-01-07|3383.25
#2025-01-08|3331.07
#2025-01-09|3368.52
#2025-01-10|3292.06
#2025-01-13|3254.60
#2025-01-14|3274.61
#2025-01-15|3337.03
#2025-01-16|3385.56
#2025-01-17|3385.22
#2025-01-20|3416.65
#2025-01-21|3452.44
#2025-01-22|3507.48
#2025-01-23|3506.86
#2025-01-24|3514.56
#2025-01-27|3484.89
#2025-01-28|3492.45
#2025-01-29|3510.39
#2025-01-30|3583.42
#2025-01-31|3591.50
#2025-02-03|3563.33
#2025-02-04|3586.09
#2025-02-05|3635.12
#2025-02-06|3594.92
#2025-02-07|3573.62
#2025-02-10|3577.44
#2025-02-11|3573.49
#2025-02-12|3586.28
#2025-02-13|3616.39
#2025-02-14|3654.56
#2025-02-17|3674.36
#2025-02-18|3675.91
#2025-02-19|3648.08
#2025-02-20|3656.49
#2025-02-21|3645.85
#2025-02-24|3590.56
#2025-02-25|3567.13
#2025-02-26|3596.78
#2025-02-27|3631.82
#2025-02-28|3610.86
#2025-03-03|3652.13
#2025-03-04|3573.58
#2025-03-05|3598.29
#2025-03-06|3547.54
#2025-03-07|3545.55
#2025-03-10|3459.51
#2025-03-11|3510.84
#2025-03-12|3567.89
#2025-03-13|3513.19
#2025-03-14|3527.75
#2025-03-17|3564.84
#2025-03-18|3561.48
#2025-03-19|3568.73
#2025-03-20|3573.67
#2025-03-21|3549.17
#2025-03-24|3558.12
#2025-03-25|3578.45
#2025-03-26|3557.03
#2025-03-27|3582.85
#2025-03-28|3592.21
#2025-03-31|3511.88
#2025-04-01|3545.54
#2025-04-02|3574.11
#2025-04-03|3554.35
#2025-04-04|3341.64
#2025-04-07|3111.16
#2025-04-08|3260.47
#2025-04-09|3212.21
#2025-04-10|3451.26
#2025-04-11|3458.30
#2025-04-14|3531.68
#2025-04-15|3676.51
#2025-04-16|3674.17
#2025-04-17|3666.61
#2025-04-18|3666.61
#2025-04-21|3710.25
#2025-04-22|3750.17
#2025-04-23|3733.90
#2025-04-24|3756.25
#2025-04-25|3766.32
#2025-04-28|3771.44
#2025-04-29|3784.89
#2025-04-30|3819.63
#2025-05-01|3786.77
#2025-05-02|3841.31
#2025-05-05|3836.99
#2025-05-06|3878.58
#2025-05-07|3859.04
#2025-05-08|3833.24
#2025-05-09|3805.73
#2025-05-12|3775.68
#2025-05-13|3811.11
#2025-05-14|3849.03
#2025-05-15|3805.40
#2025-05-16|3812.23
#2025-05-19|3849.30
#2025-05-20|3858.02
#2025-05-21|3873.96
#2025-05-22|3859.09
#2025-05-23|3894.91
#2025-05-26|3913.96
#2025-05-27|3938.23
#2025-05-28|3875.86
#2025-05-29|3874.49
#2025-05-30|3877.64
#2025-06-02|3905.43
#2025-06-03|3889.61
#2025-06-04|3939.73
#2025-06-05|3944.80
#2025-06-06|3978.52
#2025-06-09|3983.08
#2025-06-10|3958.23
#2025-06-11|3964.84
#2025-06-12|3941.37
#2025-06-13|3889.85
#2025-06-16|3917.33
#2025-06-17|3846.13
#2025-06-18|3844.29
#2025-06-19|3803.63
#2025-06-20|3818.68
#2025-06-23|3801.33
#2025-06-24|3853.38
#2025-06-25|3836.47
#2025-06-26|3927.14
#2025-06-27|3950.59
#2025-06-30|3910.76
#2025-07-01|3920.33
#2025-07-02|3878.83
#2025-07-03|3928.98
#2025-07-04|3890.02
#2025-07-07|3949.14
#2025-07-08|3951.52
#2025-07-09|3959.94
#2025-07-10|3985.53
#2025-07-11|3943.57
#2025-07-14|3952.53
#2025-07-15|3921.32
#2025-07-16|3938.53
#2025-07-17|3966.11
#2025-07-18|4005.59
#2025-07-21|4006.25
#2025-07-22|3960.43
#2025-07-23|3982.15
#2025-07-24|3957.18
#2025-07-25|3862.90
#2025-07-28|3831.03
#2025-07-29|3790.71
#2025-07-30|3796.56
#2025-07-31|3702.50
#2025-08-01|3689.55
#2025-08-04|3759.79
#2025-08-05|3759.29
#2025-08-06|3825.87
#2025-08-07|3803.38
#2025-08-08|3836.81
#2025-08-11|3833.48
#2025-08-12|3777.92
#2025-08-13|3762.90
#2025-08-14|3789.40
#2025-08-15|3752.14
#2025-08-18|3747.93
#2025-08-19|3767.79
#2025-08-20|3809.71
#2025-08-21|3778.93
#2025-08-22|3832.74
#2025-08-25|3826.50
#2025-08-26|3810.90
#2025-08-27|3783.52
#2025-08-28|3760.53
#2025-08-29|3739.57
#2025-09-01|3745.87
#2025-09-02|3626.44
#2025-09-03|3670.85
#2025-09-04|3685.57
#2025-09-05|3702.16
#2025-09-08|3718.22
#2025-09-09|3646.36
#2025-09-10|3611.24
#2025-09-11|3641.79
#2025-09-12|3619.47
#2025-09-15|3665.37
#2025-09-16|3618.38
#2025-09-17|3637.36
#2025-09-18|3661.03
#2025-09-19|3560.97
#2025-09-22|3584.69
#2025-09-23|3589.77
#2025-09-24|3563.82
#2025-09-25|3535.22
#2025-09-26|3582.21
#2025-09-29|3613.40
#2025-09-30|3670.06
#2025-10-01|3707.95
#2025-10-02|3726.21
#2025-10-03|3790.50
#2025-10-06|3769.80
#2025-10-07|3756.55
#2025-10-08|3764.17
#2025-10-09|3764.97
#2025-10-10|3733.41
#2025-10-13|3771.41
#2025-10-14|3762.76
#2025-10-15|3749.87
#2025-10-16|3730.57
#2025-10-17|3673.61
#2025-10-20|3711.97
#2025-10-21|3713.40
#2025-10-22|3742.68
#2025-10-23|3820.31
#2025-10-24|3906.73
#2025-10-27|3940.09
#2025-10-28|3896.71
#2025-10-29|3855.28
#2025-10-30|3814.13
#2025-10-31|3791.98
#2025-11-03|3805.67
#2025-11-04|3785.58
#2025-11-05|3797.16
#2025-11-06|3743.33
#2025-11-07|3710.81
#2025-11-10|3721.76
#2025-11-11|3728.71
#2025-11-12|3640.16
#2025-11-13|3458.47
#2025-11-14|3417.51
#2025-11-17|3412.16
#2025-11-18|3345.82
#2025-11-19|3321.70
#2025-11-20|3319.34
#2025-11-21|3331.27
#2025-11-24|3341.86
#2025-11-25|3410.01
#2025-11-26|3468.11
#2025-11-27|3484.28
#2025-11-28|3484.42
#2025-12-01|3422.49
#2025-12-02|3394.86
#2025-12-03|3432.46
#2025-12-04|3466.47
#2025-12-05|3475.59
#2025-12-08|3435.45
#2025-12-09|3426.24
#2025-12-10|3396.97
#2025-12-11|3442.89
#2025-12-12|3409.40
#2025-12-15|3459.82
#2025-12-16|3510.22
#2025-12-17|3521.78
#2025-12-18|3569.01
#2025-12-19|3568.68
#2025-12-22|3581.96
#2025-12-23|3588.56
#2025-12-24|3597.71
#2025-12-25|3597.71
#2025-12-26|3597.84
#2025-12-29|3601.69
#2025-12-30|3621.74
#2025-12-31|3609.87
#2026-01-01|3609.87
#2026-01-02|3597.19
#2026-01-05|3666.55
#2026-01-06|3687.09
#2026-01-07|3623.48
#2026-01-08|3592.79
#2026-01-09|3606.85
#2026-01-12|3641.73
#2026-01-13|3586.20
#2026-01-14|3592.59
#2026-01-15|3725.25
#2026-01-16|3754.95
#2026-01-19|3700.65
#2026-01-20|3671.42
#2026-01-21|3657.97
#2026-01-22|3686.22
#2026-01-23|3706.43
#2026-01-26|3671.15
#2026-01-27|3644.81
#2026-01-28|3658.56
#2026-01-29|3703.56
#2026-01-30|3673.06
#2026-02-02|3674.82
#2026-02-03|3509.81
#2026-02-04|3526.00
#2026-02-05|3505.44
#2026-02-06|3538.61
#2026-02-09|3564.09
#2026-02-10|3527.01
#2026-02-11|3469.87
#2026-02-12|3518.34
#2026-02-13|3563.24
#2026-02-16|3585.14
#2026-02-17|3543.11
#2026-02-18|3601.72
#2026-02-19|3552.91
#2026-02-20|3597.99
#2026-02-23|3528.44
#2026-02-24|3506.08
#2026-02-25|3543.70
#2026-02-26|3646.79
#2026-02-27|3683.99
#2026-03-02|3618.89
#2026-03-03|3491.15
#2026-03-04|3571.08
#2026-03-05|3489.48
#2026-03-06|3516.32
#2026-03-09|3457.61
#2026-03-10|3494.49
#2026-03-11|3443.69
#2026-03-12|3440.66
#2026-03-13|3446.35
#2026-03-16|3457.70
#2026-03-17|3520.58
#2026-03-18|3446.82
#2026-03-19|3393.49
#2026-03-20|3347.66
#2026-03-23|3336.72
#2026-03-24|3356.65
#2026-03-25|3389.97
#2026-03-26|3221.95
#2026-03-27|3165.13
#2026-03-30|3198.65
#2026-03-31|3267.10
#2026-04-01|3388.78
#2026-04-02|3395.25
#2026-04-03|3395.25
#2026-04-06|3393.19
#2026-04-07|3356.82
#2026-04-08|3487.88