Table Data - Nasdaq United Kingdom Financials Net Total Return Index
| Title | Nasdaq United Kingdom Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGB30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQGB30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 783.81 |
| 2001-04-02 | 782.98 |
| 2001-04-03 | 767.61 |
| 2001-04-04 | 782.70 |
| 2001-04-05 | 789.00 |
| 2001-04-06 | 788.04 |
| 2001-04-09 | 798.46 |
| 2001-04-10 | 801.36 |
| 2001-04-11 | 801.98 |
| 2001-04-12 | 804.39 |
| 2001-04-13 | . |
| 2001-04-16 | 800.98 |
| 2001-04-17 | 793.65 |
| 2001-04-18 | 818.75 |
| 2001-04-19 | 831.25 |
| 2001-04-20 | 829.52 |
| 2001-04-23 | 819.10 |
| 2001-04-24 | 820.05 |
| 2001-04-25 | 819.25 |
| 2001-04-26 | 814.24 |
| 2001-04-27 | 831.52 |
| 2001-04-30 | 831.86 |
| 2001-05-01 | 827.34 |
| 2001-05-02 | 825.90 |
| 2001-05-03 | 807.83 |
| 2001-05-04 | 821.71 |
| 2001-05-07 | 823.31 |
| 2001-05-08 | 828.15 |
| 2001-05-09 | 819.43 |
| 2001-05-10 | 834.88 |
| 2001-05-11 | 823.87 |
| 2001-05-14 | 790.65 |
| 2001-05-15 | 805.31 |
| 2001-05-16 | 807.33 |
| 2001-05-17 | 810.60 |
| 2001-05-18 | 810.78 |
| 2001-05-21 | 818.25 |
| 2001-05-22 | 818.25 |
| 2001-05-23 | 810.03 |
| 2001-05-24 | 809.13 |
| 2001-05-25 | 809.12 |
| 2001-05-28 | . |
| 2001-05-29 | 804.18 |
| 2001-05-30 | 797.63 |
| 2001-05-31 | 799.22 |
| 2001-06-01 | 798.71 |
| 2001-06-04 | 806.25 |
| 2001-06-05 | 807.74 |
| 2001-06-06 | 806.06 |
| 2001-06-07 | 813.79 |
| 2001-06-08 | 806.87 |
| 2001-06-11 | 789.32 |
| 2001-06-12 | 781.89 |
| 2001-06-13 | 790.85 |
| 2001-06-14 | 795.09 |
| 2001-06-15 | 792.94 |
| 2001-06-18 | 788.57 |
| 2001-06-19 | 788.82 |
| 2001-06-20 | 790.43 |
| 2001-06-21 | 794.30 |
| 2001-06-22 | 802.41 |
| 2001-06-25 | 801.58 |
| 2001-06-26 | 782.20 |
| 2001-06-27 | 792.62 |
| 2001-06-28 | 791.85 |
| 2001-06-29 | 790.65 |
| 2001-07-02 | 808.76 |
| 2001-07-03 | 792.08 |
| 2001-07-04 | . |
| 2001-07-05 | 779.20 |
| 2001-07-06 | 762.68 |
| 2001-07-09 | 758.58 |
| 2001-07-10 | 762.34 |
| 2001-07-11 | 749.06 |
| 2001-07-12 | 761.92 |
| 2001-07-13 | 763.34 |
| 2001-07-16 | 760.20 |
| 2001-07-17 | 748.79 |
| 2001-07-18 | 754.50 |
| 2001-07-19 | 761.76 |
| 2001-07-20 | 760.96 |
| 2001-07-23 | 760.24 |
| 2001-07-24 | 756.75 |
| 2001-07-25 | 750.09 |
| 2001-07-26 | 747.50 |
| 2001-07-27 | 763.15 |
| 2001-07-30 | 765.86 |
| 2001-07-31 | 778.98 |
| 2001-08-01 | 787.86 |
| 2001-08-02 | 804.62 |
| 2001-08-03 | 802.45 |
| 2001-08-06 | 796.37 |
| 2001-08-07 | 797.21 |
| 2001-08-08 | 790.98 |
| 2001-08-09 | 786.40 |
| 2001-08-10 | 794.27 |
| 2001-08-13 | 792.88 |
| 2001-08-14 | 807.60 |
| 2001-08-15 | 813.03 |
| 2001-08-16 | 812.53 |
| 2001-08-17 | 807.10 |
| 2001-08-20 | 809.88 |
| 2001-08-21 | 821.25 |
| 2001-08-22 | 826.34 |
| 2001-08-23 | 814.53 |
| 2001-08-24 | 824.75 |
| 2001-08-27 | 822.76 |
| 2001-08-28 | 824.34 |
| 2001-08-29 | 827.13 |
| 2001-08-30 | 804.59 |
| 2001-08-31 | 801.65 |
| 2001-09-03 | . |
| 2001-09-04 | 802.77 |
| 2001-09-05 | 799.00 |
| 2001-09-06 | 777.87 |
| 2001-09-07 | 748.71 |
| 2001-09-10 | 744.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 700.06 |
| 2001-09-18 | 681.49 |
| 2001-09-19 | 659.57 |
| 2001-09-20 | 618.35 |
| 2001-09-21 | 601.03 |
| 2001-09-24 | 641.42 |
| 2001-09-25 | 667.25 |
| 2001-09-26 | 671.79 |
| 2001-09-27 | 682.10 |
| 2001-09-28 | 704.63 |
| 2001-10-01 | 695.15 |
| 2001-10-02 | 694.21 |
| 2001-10-03 | 706.82 |
| 2001-10-04 | 738.64 |
| 2001-10-05 | 745.65 |
| 2001-10-08 | 731.71 |
| 2001-10-09 | 724.56 |
| 2001-10-10 | 737.21 |
| 2001-10-11 | 754.08 |
| 2001-10-12 | 743.79 |
| 2001-10-15 | 730.38 |
| 2001-10-16 | 734.33 |
| 2001-10-17 | 755.99 |
| 2001-10-18 | 741.06 |
| 2001-10-19 | 721.06 |
| 2001-10-22 | 718.51 |
| 2001-10-23 | 741.38 |
| 2001-10-24 | 748.75 |
| 2001-10-25 | 740.61 |
| 2001-10-26 | 755.58 |
| 2001-10-29 | 745.99 |
| 2001-10-30 | 728.41 |
| 2001-10-31 | 735.92 |
| 2001-11-01 | 741.78 |
| 2001-11-02 | 754.89 |
| 2001-11-05 | 766.22 |
| 2001-11-06 | 774.89 |
| 2001-11-07 | 779.09 |
| 2001-11-08 | 785.02 |
| 2001-11-09 | 772.13 |
| 2001-11-12 | 755.07 |
| 2001-11-13 | 770.97 |
| 2001-11-14 | 769.36 |
| 2001-11-15 | 763.66 |
| 2001-11-16 | 769.51 |
| 2001-11-19 | 782.81 |
| 2001-11-20 | 772.60 |
| 2001-11-21 | 779.74 |
| 2001-11-22 | . |
| 2001-11-23 | 767.66 |
| 2001-11-26 | 778.14 |
| 2001-11-27 | 771.63 |
| 2001-11-28 | 762.39 |
| 2001-11-29 | 766.89 |
| 2001-11-30 | 766.82 |
| 2001-12-03 | 753.48 |
| 2001-12-04 | 757.97 |
| 2001-12-05 | 777.08 |
| 2001-12-06 | 792.74 |
| 2001-12-07 | 782.95 |
| 2001-12-10 | 772.24 |
| 2001-12-11 | 768.31 |
| 2001-12-12 | 765.84 |
| 2001-12-13 | 758.23 |
| 2001-12-14 | 761.25 |
| 2001-12-17 | 779.03 |
| 2001-12-18 | 778.25 |
| 2001-12-19 | 768.99 |
| 2001-12-20 | 761.57 |
| 2001-12-21 | 765.25 |
| 2001-12-24 | 770.61 |
| 2001-12-25 | . |
| 2001-12-26 | 775.10 |
| 2001-12-27 | 784.92 |
| 2001-12-28 | 787.86 |
| 2001-12-31 | 787.32 |
| 2002-01-01 | . |
| 2002-01-02 | 784.93 |
| 2002-01-03 | 795.17 |
| 2002-01-04 | 797.58 |
| 2002-01-07 | 791.18 |
| 2002-01-08 | 786.81 |
| 2002-01-09 | 780.47 |
| 2002-01-10 | 779.94 |
| 2002-01-11 | 777.36 |
| 2002-01-14 | 766.80 |
| 2002-01-15 | 768.87 |
| 2002-01-16 | 761.70 |
| 2002-01-17 | 767.58 |
| 2002-01-18 | 762.04 |
| 2002-01-21 | . |
| 2002-01-22 | 769.08 |
| 2002-01-23 | 767.08 |
| 2002-01-24 | 772.73 |
| 2002-01-25 | 762.40 |
| 2002-01-28 | 769.85 |
| 2002-01-29 | 761.18 |
| 2002-01-30 | 750.39 |
| 2002-01-31 | 756.32 |
| 2002-02-01 | 750.37 |
| 2002-02-04 | 746.56 |
| 2002-02-05 | 738.47 |
| 2002-02-06 | 728.64 |
| 2002-02-07 | 739.16 |
| 2002-02-08 | 742.62 |
| 2002-02-11 | 754.53 |
| 2002-02-12 | 752.15 |
| 2002-02-13 | 758.00 |
| 2002-02-14 | 761.66 |
| 2002-02-15 | 751.22 |
| 2002-02-18 | . |
| 2002-02-19 | 736.65 |
| 2002-02-20 | 724.95 |
| 2002-02-21 | 728.74 |
| 2002-02-22 | 724.90 |
| 2002-02-25 | 734.17 |
| 2002-02-26 | 737.28 |
| 2002-02-27 | 724.21 |
| 2002-02-28 | 709.92 |
| 2002-03-01 | 722.91 |
| 2002-03-04 | 752.15 |
| 2002-03-05 | 747.33 |
| 2002-03-06 | 753.66 |
| 2002-03-07 | 761.78 |
| 2002-03-08 | 763.48 |
| 2002-03-11 | 759.44 |
| 2002-03-12 | 752.51 |
| 2002-03-13 | 756.06 |
| 2002-03-14 | 761.58 |
| 2002-03-15 | 774.77 |
| 2002-03-18 | 780.16 |
| 2002-03-19 | 781.13 |
| 2002-03-20 | 772.73 |
| 2002-03-21 | 768.07 |
| 2002-03-22 | 762.06 |
| 2002-03-25 | 756.08 |
| 2002-03-26 | 750.86 |
| 2002-03-27 | 753.79 |
| 2002-03-28 | 765.19 |
| 2002-03-29 | . |
| 2002-04-01 | 772.93 |
| 2002-04-02 | 769.90 |
| 2002-04-03 | 771.29 |
| 2002-04-04 | 769.18 |
| 2002-04-05 | 772.68 |
| 2002-04-08 | 763.03 |
| 2002-04-09 | 770.78 |
| 2002-04-10 | 784.15 |
| 2002-04-11 | 775.61 |
| 2002-04-12 | 784.43 |
| 2002-04-15 | 786.05 |
| 2002-04-16 | 796.05 |
| 2002-04-17 | 803.04 |
| 2002-04-18 | 803.95 |
| 2002-04-19 | 808.23 |
| 2002-04-22 | 804.72 |
| 2002-04-23 | 805.90 |
| 2002-04-24 | 824.36 |
| 2002-04-25 | 820.96 |
| 2002-04-26 | 816.68 |
| 2002-04-29 | 816.30 |
| 2002-04-30 | 813.63 |
| 2002-05-01 | 809.93 |
| 2002-05-02 | 822.52 |
| 2002-05-03 | 839.20 |
| 2002-05-06 | 838.74 |
| 2002-05-07 | 824.73 |
| 2002-05-08 | 830.16 |
| 2002-05-09 | 819.85 |
| 2002-05-10 | 820.63 |
| 2002-05-13 | 830.41 |
| 2002-05-14 | 819.13 |
| 2002-05-15 | 825.17 |
| 2002-05-16 | 822.25 |
| 2002-05-17 | 828.48 |
| 2002-05-20 | 818.41 |
| 2002-05-21 | 812.13 |
| 2002-05-22 | 808.97 |
| 2002-05-23 | 808.87 |
| 2002-05-24 | 815.39 |
| 2002-05-27 | . |
| 2002-05-28 | 807.13 |
| 2002-05-29 | 804.92 |
| 2002-05-30 | 804.78 |
| 2002-05-31 | 808.28 |
| 2002-06-03 | 807.39 |
| 2002-06-04 | 808.33 |
| 2002-06-05 | 794.21 |
| 2002-06-06 | 786.42 |
| 2002-06-07 | 778.94 |
| 2002-06-10 | 776.03 |
| 2002-06-11 | 779.44 |
| 2002-06-12 | 767.68 |
| 2002-06-13 | 752.47 |
| 2002-06-14 | 734.28 |
| 2002-06-17 | 749.64 |
| 2002-06-18 | 741.89 |
| 2002-06-19 | 731.63 |
| 2002-06-20 | 721.41 |
| 2002-06-21 | 733.93 |
| 2002-06-24 | 723.50 |
| 2002-06-25 | 736.55 |
| 2002-06-26 | 732.66 |
| 2002-06-27 | 732.75 |
| 2002-06-28 | 753.93 |
| 2002-07-01 | 760.07 |
| 2002-07-02 | 735.80 |
| 2002-07-03 | 704.56 |
| 2002-07-04 | . |
| 2002-07-05 | 738.01 |
| 2002-07-08 | 738.03 |
| 2002-07-09 | 734.45 |
| 2002-07-10 | 717.48 |
| 2002-07-11 | 682.54 |
| 2002-07-12 | 679.20 |
| 2002-07-15 | 649.66 |
| 2002-07-16 | 660.95 |
| 2002-07-17 | 694.76 |
| 2002-07-18 | 716.32 |
| 2002-07-19 | 693.16 |
| 2002-07-22 | 665.46 |
| 2002-07-23 | 646.06 |
| 2002-07-24 | 631.84 |
| 2002-07-25 | 661.67 |
| 2002-07-26 | 674.18 |
| 2002-07-29 | 702.32 |
| 2002-07-30 | 696.46 |
| 2002-07-31 | 707.17 |
| 2002-08-01 | 669.14 |
| 2002-08-02 | 666.83 |
| 2002-08-05 | 650.29 |
| 2002-08-06 | 661.19 |
| 2002-08-07 | 658.32 |
| 2002-08-08 | 671.25 |
| 2002-08-09 | 685.07 |
| 2002-08-12 | 674.78 |
| 2002-08-13 | 682.19 |
| 2002-08-14 | 677.14 |
| 2002-08-15 | 700.42 |
| 2002-08-16 | 702.79 |
| 2002-08-19 | 715.12 |
| 2002-08-20 | 710.72 |
| 2002-08-21 | 717.89 |
| 2002-08-22 | 719.64 |
| 2002-08-23 | 707.72 |
| 2002-08-26 | 709.02 |
| 2002-08-27 | 720.18 |
| 2002-08-28 | 700.31 |
| 2002-08-29 | 691.40 |
| 2002-08-30 | 693.94 |
| 2002-09-02 | . |
| 2002-09-03 | 666.08 |
| 2002-09-04 | 667.76 |
| 2002-09-05 | 662.47 |
| 2002-09-06 | 672.81 |
| 2002-09-09 | 665.07 |
| 2002-09-10 | 678.62 |
| 2002-09-11 | 675.12 |
| 2002-09-12 | 662.11 |
| 2002-09-13 | 647.46 |
| 2002-09-16 | 643.00 |
| 2002-09-17 | 637.44 |
| 2002-09-18 | 609.53 |
| 2002-09-19 | 606.36 |
| 2002-09-20 | 610.04 |
| 2002-09-23 | 584.92 |
| 2002-09-24 | 576.41 |
| 2002-09-25 | 588.80 |
| 2002-09-26 | 611.80 |
| 2002-09-27 | 611.23 |
| 2002-09-30 | 587.50 |
| 2002-10-01 | 602.00 |
| 2002-10-02 | 620.72 |
| 2002-10-03 | 615.33 |
| 2002-10-04 | 597.87 |
| 2002-10-07 | 607.95 |
| 2002-10-08 | 597.17 |
| 2002-10-09 | 604.92 |
| 2002-10-10 | 612.86 |
| 2002-10-11 | 648.20 |
| 2002-10-14 | 642.45 |
| 2002-10-15 | 679.72 |
| 2002-10-16 | 667.35 |
| 2002-10-17 | 693.68 |
| 2002-10-18 | 681.23 |
| 2002-10-21 | 686.13 |
| 2002-10-22 | 690.22 |
| 2002-10-23 | 666.72 |
| 2002-10-24 | 679.68 |
| 2002-10-25 | 674.20 |
| 2002-10-28 | 685.15 |
| 2002-10-29 | 664.84 |
| 2002-10-30 | 672.16 |
| 2002-10-31 | 680.92 |
| 2002-11-01 | 670.41 |
| 2002-11-04 | 701.64 |
| 2002-11-05 | 717.55 |
| 2002-11-06 | 706.57 |
| 2002-11-07 | 704.86 |
| 2002-11-08 | 696.72 |
| 2002-11-11 | 692.00 |
| 2002-11-12 | 690.73 |
| 2002-11-13 | 678.44 |
| 2002-11-14 | 676.67 |
| 2002-11-15 | 686.35 |
| 2002-11-18 | 697.03 |
| 2002-11-19 | 693.76 |
| 2002-11-20 | 694.66 |
| 2002-11-21 | 719.33 |
| 2002-11-22 | 726.91 |
| 2002-11-25 | 706.85 |
| 2002-11-26 | 696.74 |
| 2002-11-27 | 699.03 |
| 2002-11-28 | . |
| 2002-11-29 | 720.90 |
| 2002-12-02 | 717.76 |
| 2002-12-03 | 702.40 |
| 2002-12-04 | 690.27 |
| 2002-12-05 | 683.69 |
| 2002-12-06 | 681.92 |
| 2002-12-09 | 661.28 |
| 2002-12-10 | 654.88 |
| 2002-12-11 | 663.97 |
| 2002-12-12 | 656.35 |
| 2002-12-13 | 645.29 |
| 2002-12-16 | 667.18 |
| 2002-12-17 | 659.78 |
| 2002-12-18 | 647.28 |
| 2002-12-19 | 641.51 |
| 2002-12-20 | 651.24 |
| 2002-12-23 | 653.08 |
| 2002-12-24 | 655.46 |
| 2002-12-25 | . |
| 2002-12-26 | 655.34 |
| 2002-12-27 | 639.79 |
| 2002-12-30 | 649.55 |
| 2002-12-31 | 655.70 |
| 2003-01-01 | . |
| 2003-01-02 | 666.90 |
| 2003-01-03 | 672.01 |
| 2003-01-06 | 665.25 |
| 2003-01-07 | 653.04 |
| 2003-01-08 | 645.84 |
| 2003-01-09 | 653.28 |
| 2003-01-10 | 663.00 |
| 2003-01-13 | 660.46 |
| 2003-01-14 | 657.92 |
| 2003-01-15 | 648.21 |
| 2003-01-16 | 642.80 |
| 2003-01-17 | 635.40 |
| 2003-01-20 | . |
| 2003-01-21 | 616.71 |
| 2003-01-22 | 607.71 |
| 2003-01-23 | 607.46 |
| 2003-01-24 | 613.73 |
| 2003-01-27 | 593.39 |
| 2003-01-28 | 590.23 |
| 2003-01-29 | 587.05 |
| 2003-01-30 | 606.48 |
| 2003-01-31 | 599.95 |
| 2003-02-03 | 626.20 |
| 2003-02-04 | 614.83 |
| 2003-02-05 | 626.95 |
| 2003-02-06 | 611.66 |
| 2003-02-07 | 614.38 |
| 2003-02-10 | 604.55 |
| 2003-02-11 | 613.99 |
| 2003-02-12 | 606.53 |
| 2003-02-13 | 621.59 |
| 2003-02-14 | 614.81 |
| 2003-02-17 | . |
| 2003-02-18 | 626.99 |
| 2003-02-19 | 620.61 |
| 2003-02-20 | 617.09 |
| 2003-02-21 | 613.92 |
| 2003-02-24 | 610.33 |
| 2003-02-25 | 585.03 |
| 2003-02-26 | 589.07 |
| 2003-02-27 | 585.41 |
| 2003-02-28 | 600.14 |
| 2003-03-03 | 603.80 |
| 2003-03-04 | 592.07 |
| 2003-03-05 | 588.32 |
| 2003-03-06 | 585.97 |
| 2003-03-07 | 576.35 |
| 2003-03-10 | 563.68 |
| 2003-03-11 | 570.44 |
| 2003-03-12 | 547.29 |
| 2003-03-13 | 574.37 |
| 2003-03-14 | 584.53 |
| 2003-03-17 | 604.34 |
| 2003-03-18 | 604.69 |
| 2003-03-19 | 610.31 |
| 2003-03-20 | 611.85 |
| 2003-03-21 | 628.28 |
| 2003-03-24 | 610.95 |
| 2003-03-25 | 608.42 |
| 2003-03-26 | 614.36 |
| 2003-03-27 | 602.92 |
| 2003-03-28 | 596.68 |
| 2003-03-31 | 584.73 |
| 2003-04-01 | 590.54 |
| 2003-04-02 | 607.54 |
| 2003-04-03 | 610.53 |
| 2003-04-04 | 613.31 |
| 2003-04-07 | 631.39 |
| 2003-04-08 | 621.51 |
| 2003-04-09 | 618.87 |
| 2003-04-10 | 619.59 |
| 2003-04-11 | 621.62 |
| 2003-04-14 | 630.28 |
| 2003-04-15 | 647.82 |
| 2003-04-16 | 638.50 |
| 2003-04-17 | 645.55 |
| 2003-04-18 | . |
| 2003-04-21 | 639.44 |
| 2003-04-22 | 647.01 |
| 2003-04-23 | 660.93 |
| 2003-04-24 | 652.46 |
| 2003-04-25 | 640.05 |
| 2003-04-28 | 661.10 |
| 2003-04-29 | 668.32 |
| 2003-04-30 | 667.55 |
| 2003-05-01 | 660.02 |
| 2003-05-02 | 670.07 |
| 2003-05-05 | 671.33 |
| 2003-05-06 | 684.23 |
| 2003-05-07 | 679.48 |
| 2003-05-08 | 668.78 |
| 2003-05-09 | 677.46 |
| 2003-05-12 | 681.40 |
| 2003-05-13 | 681.49 |
| 2003-05-14 | 682.86 |
| 2003-05-15 | 692.51 |
| 2003-05-16 | 702.21 |
| 2003-05-19 | 689.61 |
| 2003-05-20 | 696.11 |
| 2003-05-21 | 689.80 |
| 2003-05-22 | 693.55 |
| 2003-05-23 | 693.89 |
| 2003-05-26 | . |
| 2003-05-27 | 700.19 |
| 2003-05-28 | 713.61 |
| 2003-05-29 | 727.57 |
| 2003-05-30 | 716.76 |
| 2003-06-02 | 731.60 |
| 2003-06-03 | 723.51 |
| 2003-06-04 | 722.17 |
| 2003-06-05 | 728.75 |
| 2003-06-06 | 741.57 |
| 2003-06-09 | 730.50 |
| 2003-06-10 | 725.61 |
| 2003-06-11 | 744.80 |
| 2003-06-12 | 752.59 |
| 2003-06-13 | 752.48 |
| 2003-06-16 | 763.33 |
| 2003-06-17 | 779.38 |
| 2003-06-18 | 778.53 |
| 2003-06-19 | 760.61 |
| 2003-06-20 | 758.68 |
| 2003-06-23 | 748.72 |
| 2003-06-24 | 740.51 |
| 2003-06-25 | 740.74 |
| 2003-06-26 | 733.22 |
| 2003-06-27 | 727.77 |
| 2003-06-30 | 724.14 |
| 2003-07-01 | 715.48 |
| 2003-07-02 | 726.43 |
| 2003-07-03 | 730.81 |
| 2003-07-04 | . |
| 2003-07-07 | 742.11 |
| 2003-07-08 | 739.42 |
| 2003-07-09 | 734.35 |
| 2003-07-10 | 731.34 |
| 2003-07-11 | 740.59 |
| 2003-07-14 | 754.18 |
| 2003-07-15 | 748.75 |
| 2003-07-16 | 742.75 |
| 2003-07-17 | 731.36 |
| 2003-07-18 | 730.47 |
| 2003-07-21 | 731.62 |
| 2003-07-22 | 737.24 |
| 2003-07-23 | 739.59 |
| 2003-07-24 | 751.83 |
| 2003-07-25 | 754.93 |
| 2003-07-28 | 763.31 |
| 2003-07-29 | 758.69 |
| 2003-07-30 | 757.09 |
| 2003-07-31 | 763.89 |
| 2003-08-01 | 752.17 |
| 2003-08-04 | 753.85 |
| 2003-08-05 | 749.77 |
| 2003-08-06 | 736.98 |
| 2003-08-07 | 748.04 |
| 2003-08-08 | 748.39 |
| 2003-08-11 | 751.98 |
| 2003-08-12 | 758.11 |
| 2003-08-13 | 765.22 |
| 2003-08-14 | 771.88 |
| 2003-08-15 | 772.26 |
| 2003-08-18 | 775.71 |
| 2003-08-19 | 770.95 |
| 2003-08-20 | 769.22 |
| 2003-08-21 | 770.37 |
| 2003-08-22 | 765.53 |
| 2003-08-25 | 766.16 |
| 2003-08-26 | 754.62 |
| 2003-08-27 | 759.89 |
| 2003-08-28 | 759.84 |
| 2003-08-29 | 757.65 |
| 2003-09-01 | . |
| 2003-09-02 | 762.22 |
| 2003-09-03 | 772.14 |
| 2003-09-04 | 770.43 |
| 2003-09-05 | 773.13 |
| 2003-09-08 | 778.88 |
| 2003-09-09 | 776.29 |
| 2003-09-10 | 768.91 |
| 2003-09-11 | 769.77 |
| 2003-09-12 | 777.51 |
| 2003-09-15 | 782.69 |
| 2003-09-16 | 784.16 |
| 2003-09-17 | 792.30 |
| 2003-09-18 | 807.38 |
| 2003-09-19 | 802.65 |
| 2003-09-22 | 804.03 |
| 2003-09-23 | 801.75 |
| 2003-09-24 | 807.82 |
| 2003-09-25 | 803.40 |
| 2003-09-26 | 793.26 |
| 2003-09-29 | 790.97 |
| 2003-09-30 | 778.49 |
| 2003-10-01 | 802.93 |
| 2003-10-02 | 817.32 |
| 2003-10-03 | 828.91 |
| 2003-10-06 | 827.98 |
| 2003-10-07 | 830.55 |
| 2003-10-08 | 825.73 |
| 2003-10-09 | 835.44 |
| 2003-10-10 | 836.30 |
| 2003-10-13 | 846.47 |
| 2003-10-14 | 842.27 |
| 2003-10-15 | 854.52 |
| 2003-10-16 | 855.89 |
| 2003-10-17 | 848.30 |
| 2003-10-20 | 859.16 |
| 2003-10-21 | 867.36 |
| 2003-10-22 | 858.84 |
| 2003-10-23 | 840.31 |
| 2003-10-24 | 846.51 |
| 2003-10-27 | 844.38 |
| 2003-10-28 | 848.54 |
| 2003-10-29 | 854.81 |
| 2003-10-30 | 861.64 |
| 2003-10-31 | 858.05 |
| 2003-11-03 | 862.29 |
| 2003-11-04 | 861.39 |
| 2003-11-05 | 852.22 |
| 2003-11-06 | 848.27 |
| 2003-11-07 | 861.36 |
| 2003-11-10 | 857.52 |
| 2003-11-11 | 852.04 |
| 2003-11-12 | 861.09 |
| 2003-11-13 | 865.91 |
| 2003-11-14 | 863.55 |
| 2003-11-17 | 852.62 |
| 2003-11-18 | 858.05 |
| 2003-11-19 | 850.03 |
| 2003-11-20 | 845.37 |
| 2003-11-21 | 850.44 |
| 2003-11-24 | 861.18 |
| 2003-11-25 | 865.18 |
| 2003-11-26 | 868.98 |
| 2003-11-27 | . |
| 2003-11-28 | 872.12 |
| 2003-12-01 | 886.37 |
| 2003-12-02 | 879.45 |
| 2003-12-03 | 884.15 |
| 2003-12-04 | 876.26 |
| 2003-12-05 | 873.84 |
| 2003-12-08 | 872.94 |
| 2003-12-09 | 880.33 |
| 2003-12-10 | 871.81 |
| 2003-12-11 | 870.12 |
| 2003-12-12 | 873.58 |
| 2003-12-15 | 876.83 |
| 2003-12-16 | 874.43 |
| 2003-12-17 | 885.22 |
| 2003-12-18 | 894.79 |
| 2003-12-19 | 899.42 |
| 2003-12-22 | 899.39 |
| 2003-12-23 | 905.16 |
| 2003-12-24 | 907.13 |
| 2003-12-25 | . |
| 2003-12-26 | 908.13 |
| 2003-12-29 | 907.13 |
| 2003-12-30 | 915.56 |
| 2003-12-31 | 920.63 |
| 2004-01-01 | . |
| 2004-01-02 | 929.03 |
| 2004-01-05 | 940.26 |
| 2004-01-06 | 952.45 |
| 2004-01-07 | 947.48 |
| 2004-01-08 | 959.63 |
| 2004-01-09 | 965.32 |
| 2004-01-12 | 960.78 |
| 2004-01-13 | 952.60 |
| 2004-01-14 | 960.00 |
| 2004-01-15 | 957.06 |
| 2004-01-16 | 955.45 |
| 2004-01-19 | . |
| 2004-01-20 | 965.52 |
| 2004-01-21 | 970.16 |
| 2004-01-22 | 970.25 |
| 2004-01-23 | 959.64 |
| 2004-01-26 | 945.62 |
| 2004-01-27 | 940.97 |
| 2004-01-28 | 956.41 |
| 2004-01-29 | 934.07 |
| 2004-01-30 | 933.09 |
| 2004-02-02 | 927.40 |
| 2004-02-03 | 937.50 |
| 2004-02-04 | 933.95 |
| 2004-02-05 | 936.10 |
| 2004-02-06 | 958.33 |
| 2004-02-09 | 974.82 |
| 2004-02-10 | 970.51 |
| 2004-02-11 | 975.89 |
| 2004-02-12 | 976.67 |
| 2004-02-13 | 983.12 |
| 2004-02-16 | . |
| 2004-02-17 | 1002.74 |
| 2004-02-18 | 1004.44 |
| 2004-02-19 | 1015.25 |
| 2004-02-20 | 997.57 |
| 2004-02-23 | 997.25 |
| 2004-02-24 | 998.40 |
| 2004-02-25 | 1002.77 |
| 2004-02-26 | 989.60 |
| 2004-02-27 | 983.28 |
| 2004-03-01 | 995.39 |
| 2004-03-02 | 979.77 |
| 2004-03-03 | 966.20 |
| 2004-03-04 | 975.71 |
| 2004-03-05 | 986.91 |
| 2004-03-08 | 986.27 |
| 2004-03-09 | 981.37 |
| 2004-03-10 | 960.76 |
| 2004-03-11 | 933.31 |
| 2004-03-12 | 940.10 |
| 2004-03-15 | 927.38 |
| 2004-03-16 | 944.51 |
| 2004-03-17 | 949.07 |
| 2004-03-18 | 944.89 |
| 2004-03-19 | 945.07 |
| 2004-03-22 | 934.69 |
| 2004-03-23 | 937.90 |
| 2004-03-24 | 931.85 |
| 2004-03-25 | 935.48 |
| 2004-03-26 | 929.09 |
| 2004-03-29 | 943.49 |
| 2004-03-30 | 945.78 |
| 2004-03-31 | 946.10 |
| 2004-04-01 | 961.29 |
| 2004-04-02 | 960.45 |
| 2004-04-05 | 954.88 |
| 2004-04-06 | 962.83 |
| 2004-04-07 | 957.94 |
| 2004-04-08 | 961.30 |
| 2004-04-09 | . |
| 2004-04-12 | 961.30 |
| 2004-04-13 | 957.90 |
| 2004-04-14 | 935.70 |
| 2004-04-15 | 925.87 |
| 2004-04-16 | 937.35 |
| 2004-04-19 | 943.93 |
| 2004-04-20 | 949.83 |
| 2004-04-21 | 933.88 |
| 2004-04-22 | 934.06 |
| 2004-04-23 | 937.13 |
| 2004-04-26 | 947.25 |
| 2004-04-27 | 949.33 |
| 2004-04-28 | 933.24 |
| 2004-04-29 | 929.00 |
| 2004-04-30 | 919.25 |
| 2004-05-03 | 919.92 |
| 2004-05-04 | 939.92 |
| 2004-05-05 | 933.66 |
| 2004-05-06 | 924.03 |
| 2004-05-07 | 914.51 |
| 2004-05-10 | 889.09 |
| 2004-05-11 | 896.88 |
| 2004-05-12 | 897.77 |
| 2004-05-13 | 900.24 |
| 2004-05-14 | 895.29 |
| 2004-05-17 | 884.89 |
| 2004-05-18 | 891.67 |
| 2004-05-19 | 913.74 |
| 2004-05-20 | 899.44 |
| 2004-05-21 | 913.00 |
| 2004-05-24 | 913.09 |
| 2004-05-25 | 920.88 |
| 2004-05-26 | 926.50 |
| 2004-05-27 | 942.56 |
| 2004-05-28 | 939.81 |
| 2004-05-31 | . |
| 2004-06-01 | 940.79 |
| 2004-06-02 | 945.41 |
| 2004-06-03 | 942.82 |
| 2004-06-04 | 948.00 |
| 2004-06-07 | 958.22 |
| 2004-06-08 | 957.75 |
| 2004-06-09 | 953.80 |
| 2004-06-10 | 957.80 |
| 2004-06-11 | . |
| 2004-06-14 | 938.23 |
| 2004-06-15 | 943.39 |
| 2004-06-16 | 950.07 |
| 2004-06-17 | 952.02 |
| 2004-06-18 | 952.44 |
| 2004-06-21 | 950.57 |
| 2004-06-22 | 938.66 |
| 2004-06-23 | 939.75 |
| 2004-06-24 | 945.67 |
| 2004-06-25 | 943.08 |
| 2004-06-28 | 953.92 |
| 2004-06-29 | 941.85 |
| 2004-06-30 | 939.88 |
| 2004-07-01 | 933.64 |
| 2004-07-02 | 935.03 |
| 2004-07-05 | . |
| 2004-07-06 | 929.21 |
| 2004-07-07 | 936.78 |
| 2004-07-08 | 939.72 |
| 2004-07-09 | 939.40 |
| 2004-07-12 | 938.93 |
| 2004-07-13 | 938.05 |
| 2004-07-14 | 936.21 |
| 2004-07-15 | 922.38 |
| 2004-07-16 | 931.66 |
| 2004-07-19 | 926.93 |
| 2004-07-20 | 924.98 |
| 2004-07-21 | 929.95 |
| 2004-07-22 | 917.26 |
| 2004-07-23 | 915.32 |
| 2004-07-26 | 910.89 |
| 2004-07-27 | 914.73 |
| 2004-07-28 | 918.59 |
| 2004-07-29 | 925.81 |
| 2004-07-30 | 922.62 |
| 2004-08-02 | 936.31 |
| 2004-08-03 | 931.42 |
| 2004-08-04 | 933.38 |
| 2004-08-05 | 938.28 |
| 2004-08-06 | 943.00 |
| 2004-08-09 | 934.86 |
| 2004-08-10 | 945.22 |
| 2004-08-11 | 934.67 |
| 2004-08-12 | 933.13 |
| 2004-08-13 | 937.99 |
| 2004-08-16 | 945.40 |
| 2004-08-17 | 942.10 |
| 2004-08-18 | 941.66 |
| 2004-08-19 | 945.35 |
| 2004-08-20 | 943.11 |
| 2004-08-23 | 946.45 |
| 2004-08-24 | 945.87 |
| 2004-08-25 | 952.87 |
| 2004-08-26 | 957.62 |
| 2004-08-27 | 961.65 |
| 2004-08-30 | 961.38 |
| 2004-08-31 | 957.21 |
| 2004-09-01 | 965.99 |
| 2004-09-02 | 967.55 |
| 2004-09-03 | 969.62 |
| 2004-09-06 | . |
| 2004-09-07 | 971.87 |
| 2004-09-08 | 974.49 |
| 2004-09-09 | 970.85 |
| 2004-09-10 | 982.72 |
| 2004-09-13 | 986.64 |
| 2004-09-14 | 986.49 |
| 2004-09-15 | 973.47 |
| 2004-09-16 | 981.67 |
| 2004-09-17 | 986.44 |
| 2004-09-20 | 978.98 |
| 2004-09-21 | 987.86 |
| 2004-09-22 | 985.22 |
| 2004-09-23 | 977.62 |
| 2004-09-24 | 986.46 |
| 2004-09-27 | 977.61 |
| 2004-09-28 | 981.78 |
| 2004-09-29 | 981.15 |
| 2004-09-30 | 982.15 |
| 2004-10-01 | 993.44 |
| 2004-10-04 | 998.56 |
| 2004-10-05 | 1002.20 |
| 2004-10-06 | 1002.15 |
| 2004-10-07 | 1006.45 |
| 2004-10-08 | 1013.23 |
| 2004-10-11 | 1015.14 |
| 2004-10-12 | 998.00 |
| 2004-10-13 | 994.89 |
| 2004-10-14 | 996.37 |
| 2004-10-15 | 996.46 |
| 2004-10-18 | 993.89 |
| 2004-10-19 | 998.06 |
| 2004-10-20 | 992.24 |
| 2004-10-21 | 996.48 |
| 2004-10-22 | 997.04 |
| 2004-10-25 | 992.76 |
| 2004-10-26 | 999.86 |
| 2004-10-27 | 1003.31 |
| 2004-10-28 | 1005.93 |
| 2004-10-29 | 1000.21 |
| 2004-11-01 | 1013.98 |
| 2004-11-02 | 1025.51 |
| 2004-11-03 | 1038.24 |
| 2004-11-04 | 1034.60 |
| 2004-11-05 | 1047.05 |
| 2004-11-08 | 1050.08 |
| 2004-11-09 | 1047.44 |
| 2004-11-10 | 1048.72 |
| 2004-11-11 | 1056.82 |
| 2004-11-12 | 1065.80 |
| 2004-11-15 | 1070.93 |
| 2004-11-16 | 1059.79 |
| 2004-11-17 | 1065.65 |
| 2004-11-18 | 1063.05 |
| 2004-11-19 | 1060.44 |
| 2004-11-22 | 1053.24 |
| 2004-11-23 | 1064.00 |
| 2004-11-24 | 1062.41 |
| 2004-11-25 | . |
| 2004-11-26 | 1068.53 |
| 2004-11-29 | 1073.45 |
| 2004-11-30 | 1077.26 |
| 2004-12-01 | 1095.73 |
| 2004-12-02 | 1103.27 |
| 2004-12-03 | 1111.49 |
| 2004-12-06 | 1108.64 |
| 2004-12-07 | 1105.97 |
| 2004-12-08 | 1096.03 |
| 2004-12-09 | 1085.70 |
| 2004-12-10 | 1087.20 |
| 2004-12-13 | 1103.17 |
| 2004-12-14 | 1105.28 |
| 2004-12-15 | 1124.04 |
| 2004-12-16 | 1119.10 |
| 2004-12-17 | 1116.26 |
| 2004-12-20 | 1134.95 |
| 2004-12-21 | 1118.56 |
| 2004-12-22 | 1124.55 |
| 2004-12-23 | 1130.56 |
| 2004-12-24 | . |
| 2004-12-27 | 1140.79 |
| 2004-12-28 | 1137.99 |
| 2004-12-29 | 1135.17 |
| 2004-12-30 | 1138.01 |
| 2004-12-31 | 1134.61 |
| 2005-01-03 | 1124.71 |
| 2005-01-04 | 1125.78 |
| 2005-01-05 | 1120.29 |
| 2005-01-06 | 1113.27 |
| 2005-01-07 | 1113.45 |
| 2005-01-10 | 1117.54 |
| 2005-01-11 | 1109.55 |
| 2005-01-12 | 1112.77 |
| 2005-01-13 | 1106.53 |
| 2005-01-14 | 1101.16 |
| 2005-01-17 | . |
| 2005-01-18 | 1101.40 |
| 2005-01-19 | 1106.45 |
| 2005-01-20 | 1101.10 |
| 2005-01-21 | 1096.57 |
| 2005-01-24 | 1100.08 |
| 2005-01-25 | 1106.90 |
| 2005-01-26 | 1112.98 |
| 2005-01-27 | 1117.42 |
#2005-01-28|1110.98
#2005-01-31|1123.09
#2005-02-01|1128.85
#2005-02-02|1130.69
#2005-02-03|1128.65
#2005-02-04|1138.88
#2005-02-07|1134.58
#2005-02-08|1133.39
#2005-02-09|1132.28
#2005-02-10|1140.54
#2005-02-11|1149.28
#2005-02-14|1161.94
#2005-02-15|1164.26
#2005-02-16|1153.12
#2005-02-17|1159.02
#2005-02-18|1165.84
#2005-02-21| .
#2005-02-22|1159.95
#2005-02-23|1150.33
#2005-02-24|1145.52
#2005-02-25|1154.83
#2005-02-28|1150.44
#2005-03-01|1151.73
#2005-03-02|1143.06
#2005-03-03|1145.40
#2005-03-04|1162.37
#2005-03-07|1153.70
#2005-03-08|1158.64
#2005-03-09|1155.86
#2005-03-10|1150.30
#2005-03-11|1156.97
#2005-03-14|1147.47
#2005-03-15|1154.73
#2005-03-16|1145.34
#2005-03-17|1134.49
#2005-03-18|1128.49
#2005-03-21|1120.14
#2005-03-22|1120.27
#2005-03-23|1099.37
#2005-03-24|1104.87
#2005-03-25| .
#2005-03-28|1102.36
#2005-03-29|1106.14
#2005-03-30|1107.27
#2005-03-31|1110.49
#2005-04-01|1115.44
#2005-04-04|1097.49
#2005-04-05|1104.33
#2005-04-06|1110.27
#2005-04-07|1113.78
#2005-04-08|1117.59
#2005-04-11|1125.16
#2005-04-12|1115.98
#2005-04-13|1129.17
#2005-04-14|1121.52
#2005-04-15|1112.07
#2005-04-18|1101.83
#2005-04-19|1114.57
#2005-04-20|1106.19
#2005-04-21|1102.58
#2005-04-22|1111.21
#2005-04-25|1110.72
#2005-04-26|1103.25
#2005-04-27|1092.93
#2005-04-28|1085.81
#2005-04-29|1090.36
#2005-05-02|1080.74
#2005-05-03|1094.94
#2005-05-04|1107.71
#2005-05-05|1114.81
#2005-05-06|1110.82
#2005-05-09|1104.19
#2005-05-10|1094.56
#2005-05-11|1089.62
#2005-05-12|1090.22
#2005-05-13|1083.11
#2005-05-16|1071.28
#2005-05-17|1074.34
#2005-05-18|1081.91
#2005-05-19|1086.28
#2005-05-20|1079.04
#2005-05-23|1085.52
#2005-05-24|1084.80
#2005-05-25|1087.20
#2005-05-26|1077.32
#2005-05-27|1076.26
#2005-05-30| .
#2005-05-31|1074.19
#2005-06-01|1081.25
#2005-06-02|1080.53
#2005-06-03|1075.45
#2005-06-06|1074.81
#2005-06-07|1091.76
#2005-06-08|1094.30
#2005-06-09|1082.93
#2005-06-10|1085.19
#2005-06-13|1083.41
#2005-06-14|1086.91
#2005-06-15|1090.19
#2005-06-16|1093.65
#2005-06-17|1103.17
#2005-06-20|1099.52
#2005-06-21|1104.87
#2005-06-22|1111.60
#2005-06-23|1117.02
#2005-06-24|1111.25
#2005-06-27|1101.15
#2005-06-28|1101.49
#2005-06-29|1098.26
#2005-06-30|1091.38
#2005-07-01|1087.38
#2005-07-04| .
#2005-07-05|1078.46
#2005-07-06|1090.12
#2005-07-07|1064.33
#2005-07-08|1074.96
#2005-07-11|1095.94
#2005-07-12|1102.81
#2005-07-13|1101.45
#2005-07-14|1111.88
#2005-07-15|1105.08
#2005-07-18|1097.88
#2005-07-19|1089.13
#2005-07-20|1087.41
#2005-07-21|1101.44
#2005-07-22|1101.57
#2005-07-25|1100.89
#2005-07-26|1099.03
#2005-07-27|1104.55
#2005-07-28|1108.85
#2005-07-29|1109.03
#2005-08-01|1123.10
#2005-08-02|1128.58
#2005-08-03|1131.58
#2005-08-04|1122.85
#2005-08-05|1120.67
#2005-08-08|1135.42
#2005-08-09|1134.74
#2005-08-10|1151.96
#2005-08-11|1148.15
#2005-08-12|1151.26
#2005-08-15|1146.28
#2005-08-16|1144.61
#2005-08-17|1140.37
#2005-08-18|1124.40
#2005-08-19|1127.59
#2005-08-22|1135.37
#2005-08-23|1130.56
#2005-08-24|1126.25
#2005-08-25|1125.04
#2005-08-26|1127.29
#2005-08-29|1123.64
#2005-08-30|1115.82
#2005-08-31|1126.98
#2005-09-01|1148.21
#2005-09-02|1157.31
#2005-09-05| .
#2005-09-06|1168.68
#2005-09-07|1175.25
#2005-09-08|1173.29
#2005-09-09|1174.33
#2005-09-12|1163.04
#2005-09-13|1156.93
#2005-09-14|1158.35
#2005-09-15|1141.51
#2005-09-16|1141.41
#2005-09-19|1144.70
#2005-09-20|1147.73
#2005-09-21|1140.50
#2005-09-22|1125.91
#2005-09-23|1126.42
#2005-09-26|1134.50
#2005-09-27|1126.58
#2005-09-28|1137.81
#2005-09-29|1135.96
#2005-09-30|1140.67
#2005-10-03|1140.57
#2005-10-04|1145.08
#2005-10-05|1131.28
#2005-10-06|1124.67
#2005-10-07|1112.11
#2005-10-10|1111.13
#2005-10-11|1109.53
#2005-10-12|1103.46
#2005-10-13|1088.17
#2005-10-14|1098.11
#2005-10-17|1086.85
#2005-10-18|1082.31
#2005-10-19|1070.55
#2005-10-20|1081.18
#2005-10-21|1086.11
#2005-10-24|1093.33
#2005-10-25|1103.98
#2005-10-26|1106.18
#2005-10-27|1096.40
#2005-10-28|1091.28
#2005-10-31|1109.96
#2005-11-01|1115.51
#2005-11-02|1130.19
#2005-11-03|1147.43
#2005-11-04|1130.54
#2005-11-07|1134.42
#2005-11-08|1131.19
#2005-11-09|1127.77
#2005-11-10|1137.42
#2005-11-11|1148.67
#2005-11-14|1146.31
#2005-11-15|1143.74
#2005-11-16|1134.26
#2005-11-17|1146.11
#2005-11-18|1156.14
#2005-11-21|1159.26
#2005-11-22|1157.42
#2005-11-23|1172.83
#2005-11-24| .
#2005-11-25|1161.50
#2005-11-28|1163.26
#2005-11-29|1160.98
#2005-11-30|1154.14
#2005-12-01|1166.07
#2005-12-02|1172.05
#2005-12-05|1171.42
#2005-12-06|1177.28
#2005-12-07|1173.66
#2005-12-08|1174.93
#2005-12-09|1176.68
#2005-12-12|1185.62
#2005-12-13|1184.71
#2005-12-14|1194.21
#2005-12-15|1187.85
#2005-12-16|1204.90
#2005-12-19|1200.52
#2005-12-20|1202.62
#2005-12-21|1196.67
#2005-12-22|1198.02
#2005-12-23|1196.01
#2005-12-26| .
#2005-12-27|1195.66
#2005-12-28|1194.24
#2005-12-29|1197.70
#2005-12-30|1187.99
#2006-01-02| .
#2006-01-03|1213.13
#2006-01-04|1240.94
#2006-01-05|1234.44
#2006-01-06|1254.27
#2006-01-09|1252.23
#2006-01-10|1239.02
#2006-01-11|1247.46
#2006-01-12|1249.04
#2006-01-13|1252.00
#2006-01-16| .
#2006-01-17|1237.66
#2006-01-18|1229.71
#2006-01-19|1246.39
#2006-01-20|1239.99
#2006-01-23|1248.43
#2006-01-24|1238.08
#2006-01-25|1251.52
#2006-01-26|1263.43
#2006-01-27|1266.44
#2006-01-30|1255.27
#2006-01-31|1262.87
#2006-02-01|1282.46
#2006-02-02|1271.73
#2006-02-03|1259.66
#2006-02-06|1259.29
#2006-02-07|1254.45
#2006-02-08|1252.10
#2006-02-09|1269.51
#2006-02-10|1275.06
#2006-02-13|1280.87
#2006-02-14|1276.37
#2006-02-15|1284.96
#2006-02-16|1287.10
#2006-02-17|1292.26
#2006-02-20| .
#2006-02-21|1298.18
#2006-02-22|1305.98
#2006-02-23|1317.00
#2006-02-24|1325.51
#2006-02-27|1334.15
#2006-02-28|1328.71
#2006-03-01|1338.29
#2006-03-02|1337.38
#2006-03-03|1329.65
#2006-03-06|1343.52
#2006-03-07|1315.27
#2006-03-08|1302.23
#2006-03-09|1311.35
#2006-03-10|1316.44
#2006-03-13|1330.57
#2006-03-14|1341.77
#2006-03-15|1347.16
#2006-03-16|1364.49
#2006-03-17|1381.87
#2006-03-20|1390.94
#2006-03-21|1383.95
#2006-03-22|1397.31
#2006-03-23|1384.09
#2006-03-24|1388.43
#2006-03-27|1377.47
#2006-03-28|1367.82
#2006-03-29|1357.15
#2006-03-30|1376.87
#2006-03-31|1360.48
#2006-04-03|1372.10
#2006-04-04|1383.05
#2006-04-05|1382.84
#2006-04-06|1390.22
#2006-04-07|1378.58
#2006-04-10|1378.55
#2006-04-11|1359.12
#2006-04-12|1359.14
#2006-04-13|1368.27
#2006-04-14| .
#2006-04-17|1384.81
#2006-04-18|1384.81
#2006-04-19|1405.13
#2006-04-20|1394.82
#2006-04-21|1399.85
#2006-04-24|1385.14
#2006-04-25|1392.79
#2006-04-26|1400.29
#2006-04-27|1401.78
#2006-04-28|1412.30
#2006-05-01|1423.31
#2006-05-02|1444.43
#2006-05-03|1430.94
#2006-05-04|1442.91
#2006-05-05|1468.22
#2006-05-08|1473.47
#2006-05-09|1477.29
#2006-05-10|1469.50
#2006-05-11|1465.91
#2006-05-12|1439.81
#2006-05-15|1416.73
#2006-05-16|1422.64
#2006-05-17|1384.60
#2006-05-18|1381.80
#2006-05-19|1370.39
#2006-05-22|1332.88
#2006-05-23|1372.99
#2006-05-24|1340.96
#2006-05-25|1357.82
#2006-05-26|1378.17
#2006-05-29| .
#2006-05-30|1355.27
#2006-05-31|1370.94
#2006-06-01|1374.15
#2006-06-02|1391.05
#2006-06-05|1379.08
#2006-06-06|1341.99
#2006-06-07|1353.29
#2006-06-08|1309.24
#2006-06-09|1333.87
#2006-06-12|1324.92
#2006-06-13|1291.28
#2006-06-14|1305.22
#2006-06-15|1339.32
#2006-06-16|1335.91
#2006-06-19|1339.44
#2006-06-20|1341.29
#2006-06-21|1341.35
#2006-06-22|1336.83
#2006-06-23|1323.46
#2006-06-26|1321.96
#2006-06-27|1319.67
#2006-06-28|1318.53
#2006-06-29|1342.00
#2006-06-30|1379.64
#2006-07-03|1384.19
#2006-07-04| .
#2006-07-05|1367.97
#2006-07-06|1386.87
#2006-07-07|1387.39
#2006-07-10|1379.04
#2006-07-11|1367.93
#2006-07-12|1358.12
#2006-07-13|1335.43
#2006-07-14|1317.13
#2006-07-17|1308.61
#2006-07-18|1309.67
#2006-07-19|1352.21
#2006-07-20|1359.09
#2006-07-21|1349.36
#2006-07-24|1377.07
#2006-07-25|1378.16
#2006-07-26|1381.25
#2006-07-27|1408.30
#2006-07-28|1412.84
#2006-07-31|1402.12
#2006-08-01|1389.40
#2006-08-02|1411.78
#2006-08-03|1395.22
#2006-08-04|1429.07
#2006-08-07|1415.19
#2006-08-08|1412.84
#2006-08-09|1425.87
#2006-08-10|1402.85
#2006-08-11|1405.34
#2006-08-14|1418.92
#2006-08-15|1429.32
#2006-08-16|1440.12
#2006-08-17|1439.80
#2006-08-18|1427.59
#2006-08-21|1434.07
#2006-08-22|1431.47
#2006-08-23|1422.95
#2006-08-24|1426.74
#2006-08-25|1430.39
#2006-08-28|1438.72
#2006-08-29|1444.46
#2006-08-30|1461.92
#2006-08-31|1453.20
#2006-09-01|1470.67
#2006-09-04| .
#2006-09-05|1467.24
#2006-09-06|1446.04
#2006-09-07|1424.07
#2006-09-08|1425.14
#2006-09-11|1425.28
#2006-09-12|1450.91
#2006-09-13|1450.81
#2006-09-14|1462.32
#2006-09-15|1463.18
#2006-09-18|1456.16
#2006-09-19|1452.02
#2006-09-20|1470.81
#2006-09-21|1483.10
#2006-09-22|1471.58
#2006-09-25|1468.41
#2006-09-26|1478.17
#2006-09-27|1484.60
#2006-09-28|1482.95
#2006-09-29|1485.08
#2006-10-02|1494.47
#2006-10-03|1494.67
#2006-10-04|1504.09
#2006-10-05|1511.80
#2006-10-06|1510.30
#2006-10-09|1506.73
#2006-10-10|1517.39
#2006-10-11|1515.41
#2006-10-12|1530.83
#2006-10-13|1538.33
#2006-10-16|1540.46
#2006-10-17|1520.23
#2006-10-18|1534.10
#2006-10-19|1535.33
#2006-10-20|1540.29
#2006-10-23|1541.52
#2006-10-24|1542.66
#2006-10-25|1543.21
#2006-10-26|1549.59
#2006-10-27|1549.67
#2006-10-30|1550.59
#2006-10-31|1562.52
#2006-11-01|1572.28
#2006-11-02|1566.02
#2006-11-03|1561.73
#2006-11-06|1576.62
#2006-11-07|1594.44
#2006-11-08|1588.70
#2006-11-09|1580.48
#2006-11-10|1586.66
#2006-11-13|1581.57
#2006-11-14|1569.60
#2006-11-15|1571.01
#2006-11-16|1579.24
#2006-11-17|1580.00
#2006-11-20|1587.27
#2006-11-21|1591.10
#2006-11-22|1598.25
#2006-11-23| .
#2006-11-24|1592.36
#2006-11-27|1575.25
#2006-11-28|1572.21
#2006-11-29|1589.13
#2006-11-30|1592.81
#2006-12-01|1595.29
#2006-12-04|1603.03
#2006-12-05|1596.98
#2006-12-06|1603.96
#2006-12-07|1618.47
#2006-12-08|1633.38
#2006-12-11|1628.02
#2006-12-12|1632.35
#2006-12-13|1639.20
#2006-12-14|1645.85
#2006-12-15|1648.62
#2006-12-18|1642.08
#2006-12-19|1644.85
#2006-12-20|1651.63
#2006-12-21|1649.80
#2006-12-22|1652.60
#2006-12-25| .
#2006-12-26|1649.90
#2006-12-27|1660.79
#2006-12-28|1668.10
#2006-12-29|1662.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1696.39
#2007-01-04|1676.84
#2007-01-05|1650.40
#2007-01-08|1646.36
#2007-01-09|1658.91
#2007-01-10|1639.83
#2007-01-11|1657.03
#2007-01-12|1671.57
#2007-01-15| .
#2007-01-16|1665.93
#2007-01-17|1670.32
#2007-01-18|1673.03
#2007-01-19|1685.09
#2007-01-22|1684.73
#2007-01-23|1689.60
#2007-01-24|1695.91
#2007-01-25|1694.25
#2007-01-26|1671.22
#2007-01-29|1671.52
#2007-01-30|1670.96
#2007-01-31|1650.50
#2007-02-01|1679.93
#2007-02-02|1696.01
#2007-02-05|1691.34
#2007-02-06|1711.77
#2007-02-07|1715.76
#2007-02-08|1694.42
#2007-02-09|1699.91
#2007-02-12|1686.22
#2007-02-13|1683.25
#2007-02-14|1712.38
#2007-02-15|1708.17
#2007-02-16|1705.29
#2007-02-19| .
#2007-02-20|1716.10
#2007-02-21|1701.80
#2007-02-22|1702.99
#2007-02-23|1705.42
#2007-02-26|1708.56
#2007-02-27|1662.95
#2007-02-28|1632.09
#2007-03-01|1609.22
#2007-03-02|1593.58
#2007-03-05|1567.12
#2007-03-06|1592.83
#2007-03-07|1612.18
#2007-03-08|1632.26
#2007-03-09|1642.89
#2007-03-12|1630.06
#2007-03-13|1606.12
#2007-03-14|1554.92
#2007-03-15|1586.72
#2007-03-16|1590.14
#2007-03-19|1613.38
#2007-03-20|1648.90
#2007-03-21|1666.31
#2007-03-22|1697.84
#2007-03-23|1703.24
#2007-03-26|1684.94
#2007-03-27|1675.37
#2007-03-28|1657.31
#2007-03-29|1668.55
#2007-03-30|1667.13
#2007-04-02|1685.54
#2007-04-03|1698.05
#2007-04-04|1697.85
#2007-04-05|1703.32
#2007-04-06| .
#2007-04-09|1694.75
#2007-04-10|1713.00
#2007-04-11|1716.74
#2007-04-12|1713.50
#2007-04-13|1722.52
#2007-04-16|1751.10
#2007-04-17|1750.32
#2007-04-18|1740.10
#2007-04-19|1730.39
#2007-04-20|1747.65
#2007-04-23|1739.20
#2007-04-24|1729.15
#2007-04-25|1743.10
#2007-04-26|1729.06
#2007-04-27|1730.29
#2007-04-30|1735.39
#2007-05-01|1724.19
#2007-05-02|1735.61
#2007-05-03|1753.57
#2007-05-04|1765.09
#2007-05-07|1768.49
#2007-05-08|1750.05
#2007-05-09|1745.50
#2007-05-10|1735.50
#2007-05-11|1746.89
#2007-05-14|1738.95
#2007-05-15|1745.79
#2007-05-16|1736.87
#2007-05-17|1734.92
#2007-05-18|1741.96
#2007-05-21|1733.08
#2007-05-22|1732.53
#2007-05-23|1748.84
#2007-05-24|1726.14
#2007-05-25|1727.83
#2007-05-28| .
#2007-05-29|1733.71
#2007-05-30|1722.41
#2007-05-31|1731.91
#2007-06-01|1743.70
#2007-06-04|1748.89
#2007-06-05|1741.41
#2007-06-06|1717.46
#2007-06-07|1690.22
#2007-06-08|1677.07
#2007-06-11|1693.10
#2007-06-12|1687.04
#2007-06-13|1691.47
#2007-06-14|1706.50
#2007-06-15|1734.01
#2007-06-18|1730.70
#2007-06-19|1726.76
#2007-06-20|1735.87
#2007-06-21|1713.23
#2007-06-22|1701.08
#2007-06-25|1702.47
#2007-06-26|1687.32
#2007-06-27|1666.57
#2007-06-28|1676.48
#2007-06-29|1683.49
#2007-07-02|1674.65
#2007-07-03|1694.55
#2007-07-04| .
#2007-07-05|1699.14
#2007-07-06|1712.73
#2007-07-09|1714.84
#2007-07-10|1700.83
#2007-07-11|1698.07
#2007-07-12|1713.42
#2007-07-13|1737.66
#2007-07-16|1742.72
#2007-07-17|1737.34
#2007-07-18|1725.59
#2007-07-19|1737.31
#2007-07-20|1724.73
#2007-07-23|1739.04
#2007-07-24|1717.98
#2007-07-25|1686.64
#2007-07-26|1622.16
#2007-07-27|1603.96
#2007-07-30|1597.87
#2007-07-31|1656.68
#2007-08-01|1619.25
#2007-08-02|1643.35
#2007-08-03|1629.60
#2007-08-06|1615.46
#2007-08-07|1648.07
#2007-08-08|1703.13
#2007-08-09|1653.70
#2007-08-10|1579.36
#2007-08-13|1616.95
#2007-08-14|1579.28
#2007-08-15|1566.18
#2007-08-16|1499.12
#2007-08-17|1572.13
#2007-08-20|1563.79
#2007-08-21|1561.56
#2007-08-22|1603.29
#2007-08-23|1606.34
#2007-08-24|1596.49
#2007-08-27|1600.28
#2007-08-28|1560.92
#2007-08-29|1574.71
#2007-08-30|1590.12
#2007-08-31|1616.29
#2007-09-03| .
#2007-09-04|1636.60
#2007-09-05|1609.64
#2007-09-06|1603.76
#2007-09-07|1560.53
#2007-09-10|1548.28
#2007-09-11|1590.50
#2007-09-12|1588.64
#2007-09-13|1593.57
#2007-09-14|1554.76
#2007-09-17|1506.33
#2007-09-18|1540.43
#2007-09-19|1604.96
#2007-09-20|1595.53
#2007-09-21|1607.71
#2007-09-24|1603.62
#2007-09-25|1590.88
#2007-09-26|1607.13
#2007-09-27|1632.68
#2007-09-28|1634.98
#2007-10-01|1644.14
#2007-10-02|1664.77
#2007-10-03|1688.04
#2007-10-04|1709.26
#2007-10-05|1714.59
#2007-10-08|1704.45
#2007-10-09|1714.88
#2007-10-10|1721.96
#2007-10-11|1721.47
#2007-10-12|1709.07
#2007-10-15|1680.77
#2007-10-16|1653.16
#2007-10-17|1677.07
#2007-10-18|1652.33
#2007-10-19|1630.26
#2007-10-22|1597.34
#2007-10-23|1630.19
#2007-10-24|1620.87
#2007-10-25|1645.25
#2007-10-26|1667.35
#2007-10-29|1681.83
#2007-10-30|1692.20
#2007-10-31|1732.08
#2007-11-01|1686.16
#2007-11-02|1652.21
#2007-11-05|1622.46
#2007-11-06|1631.02
#2007-11-07|1610.43
#2007-11-08|1574.15
#2007-11-09|1536.60
#2007-11-12|1552.69
#2007-11-13|1572.50
#2007-11-14|1586.63
#2007-11-15|1547.01
#2007-11-16|1512.20
#2007-11-19|1467.63
#2007-11-20|1515.73
#2007-11-21|1455.61
#2007-11-22| .
#2007-11-23|1516.54
#2007-11-26|1494.21
#2007-11-27|1502.70
#2007-11-28|1556.25
#2007-11-29|1544.72
#2007-11-30|1582.02
#2007-12-03|1572.88
#2007-12-04|1529.17
#2007-12-05|1548.87
#2007-12-06|1558.10
#2007-12-07|1585.92
#2007-12-10|1610.25
#2007-12-11|1589.22
#2007-12-12|1591.50
#2007-12-13|1529.35
#2007-12-14|1531.26
#2007-12-17|1483.44
#2007-12-18|1485.25
#2007-12-19|1472.51
#2007-12-20|1470.13
#2007-12-21|1492.62
#2007-12-24|1504.64
#2007-12-25| .
#2007-12-26|1509.61
#2007-12-27|1509.03
#2007-12-28|1508.16
#2007-12-31|1504.79
#2008-01-01| .
#2008-01-02|1486.93
#2008-01-03|1486.50
#2008-01-04|1447.28
#2008-01-07|1433.84
#2008-01-08|1432.77
#2008-01-09|1407.28
#2008-01-10|1387.27
#2008-01-11|1393.80
#2008-01-14|1411.69
#2008-01-15|1371.30
#2008-01-16|1347.78
#2008-01-17|1358.56
#2008-01-18|1318.03
#2008-01-21| .
#2008-01-22|1322.09
#2008-01-23|1321.81
#2008-01-24|1408.14
#2008-01-25|1395.91
#2008-01-28|1380.78
#2008-01-29|1406.28
#2008-01-30|1386.55
#2008-01-31|1385.01
#2008-02-01|1398.43
#2008-02-04|1416.05
#2008-02-05|1358.12
#2008-02-06|1343.78
#2008-02-07|1294.17
#2008-02-08|1309.89
#2008-02-11|1273.57
#2008-02-12|1338.80
#2008-02-13|1335.09
#2008-02-14|1330.02
#2008-02-15|1292.04
#2008-02-18| .
#2008-02-19|1343.77
#2008-02-20|1326.10
#2008-02-21|1347.89
#2008-02-22|1345.82
#2008-02-25|1386.25
#2008-02-26|1434.26
#2008-02-27|1443.34
#2008-02-28|1411.97
#2008-02-29|1378.31
#2008-03-03|1356.51
#2008-03-04|1343.30
#2008-03-05|1391.77
#2008-03-06|1368.51
#2008-03-07|1358.04
#2008-03-10|1345.53
#2008-03-11|1373.46
#2008-03-12|1421.29
#2008-03-13|1394.85
#2008-03-14|1365.76
#2008-03-17|1277.63
#2008-03-18|1363.38
#2008-03-19|1353.28
#2008-03-20|1354.27
#2008-03-21| .
#2008-03-24|1356.30
#2008-03-25|1432.47
#2008-03-26|1415.17
#2008-03-27|1443.07
#2008-03-28|1420.36
#2008-03-31|1417.59
#2008-04-01|1471.70
#2008-04-02|1505.26
#2008-04-03|1476.87
#2008-04-04|1482.19
#2008-04-07|1489.73
#2008-04-08|1463.92
#2008-04-09|1453.65
#2008-04-10|1438.11
#2008-04-11|1417.13
#2008-04-14|1403.75
#2008-04-15|1395.88
#2008-04-16|1440.71
#2008-04-17|1437.74
#2008-04-18|1483.33
#2008-04-21|1446.87
#2008-04-22|1438.90
#2008-04-23|1431.67
#2008-04-24|1423.98
#2008-04-25|1452.16
#2008-04-28|1467.08
#2008-04-29|1433.19
#2008-04-30|1449.25
#2008-05-01|1448.07
#2008-05-02|1487.97
#2008-05-05|1483.59
#2008-05-06|1473.16
#2008-05-07|1459.41
#2008-05-08|1456.17
#2008-05-09|1425.36
#2008-05-12|1438.48
#2008-05-13|1424.34
#2008-05-14|1407.21
#2008-05-15|1412.35
#2008-05-16|1421.80
#2008-05-19|1420.37
#2008-05-20|1400.23
#2008-05-21|1375.86
#2008-05-22|1379.60
#2008-05-23|1371.67
#2008-05-26| .
#2008-05-27|1368.66
#2008-05-28|1377.07
#2008-05-29|1372.16
#2008-05-30|1378.22
#2008-06-02|1353.10
#2008-06-03|1366.44
#2008-06-04|1352.32
#2008-06-05|1355.63
#2008-06-06|1323.80
#2008-06-09|1306.93
#2008-06-10|1285.54
#2008-06-11|1247.75
#2008-06-12|1274.73
#2008-06-13|1275.61
#2008-06-16|1289.06
#2008-06-17|1293.19
#2008-06-18|1264.21
#2008-06-19|1250.70
#2008-06-20|1242.57
#2008-06-23|1222.11
#2008-06-24|1226.28
#2008-06-25|1252.90
#2008-06-26|1209.86
#2008-06-27|1202.42
#2008-06-30|1196.61
#2008-07-01|1164.03
#2008-07-02|1163.03
#2008-07-03|1176.78
#2008-07-04| .
#2008-07-07|1153.05
#2008-07-08|1135.45
#2008-07-09|1179.57
#2008-07-10|1153.70
#2008-07-11|1110.39
#2008-07-14|1130.13
#2008-07-15|1099.11
#2008-07-16|1113.38
#2008-07-17|1179.68
#2008-07-18|1233.82
#2008-07-21|1249.13
#2008-07-22|1235.62
#2008-07-23|1302.78
#2008-07-24|1272.42
#2008-07-25|1251.22
#2008-07-28|1225.04
#2008-07-29|1209.41
#2008-07-30|1249.74
#2008-07-31|1249.83
#2008-08-01|1244.51
#2008-08-04|1226.84
#2008-08-05|1285.51
#2008-08-06|1274.40
#2008-08-07|1268.63
#2008-08-08|1265.13
#2008-08-11|1283.71
#2008-08-12|1265.38
#2008-08-13|1190.01
#2008-08-14|1202.64
#2008-08-15|1194.65
#2008-08-18|1190.58
#2008-08-19|1130.75
#2008-08-20|1145.22
#2008-08-21|1136.90
#2008-08-22|1172.36
#2008-08-25|1168.93
#2008-08-26|1156.91
#2008-08-27|1162.60
#2008-08-28|1191.33
#2008-08-29|1195.47
#2008-09-01| .
#2008-09-02|1196.33
#2008-09-03|1170.99
#2008-09-04|1125.60
#2008-09-05|1099.31
#2008-09-08|1175.43
#2008-09-09|1187.89
#2008-09-10|1163.75
#2008-09-11|1139.23
#2008-09-12|1173.33
#2008-09-15|1111.61
#2008-09-16|1071.97
#2008-09-17|1063.68
#2008-09-18|1053.17
#2008-09-19|1236.90
#2008-09-22|1193.80
#2008-09-23|1174.73
#2008-09-24|1164.36
#2008-09-25|1197.36
#2008-09-26|1166.06
#2008-09-29|1068.93
#2008-09-30|1085.28
#2008-10-01|1103.76
#2008-10-02|1078.48
#2008-10-03|1121.21
#2008-10-06| 994.25
#2008-10-07| 980.97
#2008-10-08| 928.08
#2008-10-09| 910.31
#2008-10-10| 807.51
#2008-10-13| 874.78
#2008-10-14| 914.89
#2008-10-15| 848.17
#2008-10-16| 780.64
#2008-10-17| 792.76
#2008-10-20| 830.63
#2008-10-21| 807.94
#2008-10-22| 742.38
#2008-10-23| 732.92
#2008-10-24| 644.70
#2008-10-27| 610.34
#2008-10-28| 612.02
#2008-10-29| 712.31
#2008-10-30| 743.52
#2008-10-31| 735.38
#2008-11-03| 729.79
#2008-11-04| 779.98
#2008-11-05| 779.55
#2008-11-06| 721.44
#2008-11-07| 717.14
#2008-11-10| 707.20
#2008-11-11| 659.34
#2008-11-12| 625.08
#2008-11-13| 600.15
#2008-11-14| 614.33
#2008-11-17| 605.90
#2008-11-18| 606.44
#2008-11-19| 577.59
#2008-11-20| 544.60
#2008-11-21| 542.71
#2008-11-24| 588.21
#2008-11-25| 630.52
#2008-11-26| 635.08
#2008-11-27| .
#2008-11-28| 665.59
#2008-12-01| 614.69
#2008-12-02| 622.25
#2008-12-03| 620.04
#2008-12-04| 618.97
#2008-12-05| 603.54
#2008-12-08| 655.23
#2008-12-09| 671.03
#2008-12-10| 668.25
#2008-12-11| 665.41
#2008-12-12| 633.21
#2008-12-15| 645.29
#2008-12-16| 639.38
#2008-12-17| 636.18
#2008-12-18| 614.70
#2008-12-19| 593.92
#2008-12-22| 579.19
#2008-12-23| 583.84
#2008-12-24| 583.64
#2008-12-25| .
#2008-12-26| 583.14
#2008-12-29| 590.75
#2008-12-30| 594.30
#2008-12-31| 599.75
#2009-01-01| .
#2009-01-02| 619.34
#2009-01-05| 623.01
#2009-01-06| 644.77
#2009-01-07| 653.66
#2009-01-08| 648.53
#2009-01-09| 647.35
#2009-01-12| 638.50
#2009-01-13| 604.03
#2009-01-14| 553.97
#2009-01-15| 536.10
#2009-01-16| 528.09
#2009-01-19| .
#2009-01-20| 435.34
#2009-01-21| 445.59
#2009-01-22| 448.29
#2009-01-23| 429.15
#2009-01-26| 472.06
#2009-01-27| 475.73
#2009-01-28| 525.65
#2009-01-29| 500.23
#2009-01-30| 507.06
#2009-02-02| 475.36
#2009-02-03| 489.84
#2009-02-04| 517.34
#2009-02-05| 517.97
#2009-02-06| 532.43
#2009-02-09| 554.49
#2009-02-10| 526.56
#2009-02-11| 505.45
#2009-02-12| 497.03
#2009-02-13| 490.92
#2009-02-16| .
#2009-02-17| 449.25
#2009-02-18| 443.90
#2009-02-19| 444.23
#2009-02-20| 431.14
#2009-02-23| 438.33
#2009-02-24| 428.26
#2009-02-25| 438.92
#2009-02-26| 475.83
#2009-02-27| 441.59
#2009-03-02| 390.48
#2009-03-03| 385.72
#2009-03-04| 406.80
#2009-03-05| 370.81
#2009-03-06| 362.45
#2009-03-09| 346.06
#2009-03-10| 383.37
#2009-03-11| 380.33
#2009-03-12| 385.44
#2009-03-13| 405.57
#2009-03-16| 425.84
#2009-03-17| 427.28
#2009-03-18| 422.30
#2009-03-19| 465.11
#2009-03-20| 459.79
#2009-03-23| 493.73
#2009-03-24| 490.64
#2009-03-25| 476.35
#2009-03-26| 489.77
#2009-03-27| 490.59
#2009-03-30| 448.76
#2009-03-31| 477.97
#2009-04-01| 493.35
#2009-04-02| 552.85
#2009-04-03| 548.32
#2009-04-06| 549.63
#2009-04-07| 524.96
#2009-04-08| 523.16
#2009-04-09| 558.92
#2009-04-10| .
#2009-04-13| 564.15
#2009-04-14| 590.90
#2009-04-15| 584.66
#2009-04-16| 599.74
#2009-04-17| 613.45
#2009-04-20| 571.79
#2009-04-21| 560.29
#2009-04-22| 578.53
#2009-04-23| 569.96
#2009-04-24| 599.31
#2009-04-27| 590.90
#2009-04-28| 576.85
#2009-04-29| 608.66
#2009-04-30| 639.06
#2009-05-01| 638.26
#2009-05-04| 643.06
#2009-05-05| 688.39
#2009-05-06| 698.62
#2009-05-07| 696.16
#2009-05-08| 715.45
#2009-05-11| 708.73
#2009-05-12| 694.33
#2009-05-13| 646.31
#2009-05-14| 665.89
#2009-05-15| 669.99
#2009-05-18| 701.87
#2009-05-19| 734.77
#2009-05-20| 730.53
#2009-05-21| 704.43
#2009-05-22| 717.82
#2009-05-25| .
#2009-05-26| 723.65
#2009-05-27| 734.59
#2009-05-28| 720.56
#2009-05-29| 738.84
#2009-06-01| 771.27
#2009-06-02| 754.17
#2009-06-03| 728.66
#2009-06-04| 726.48
#2009-06-05| 726.81
#2009-06-08| 717.26
#2009-06-09| 729.70
#2009-06-10| 744.43
#2009-06-11| 765.48
#2009-06-12| 754.88
#2009-06-15| 726.52
#2009-06-16| 728.62
#2009-06-17| 714.01
#2009-06-18| 718.32
#2009-06-19| 732.63
#2009-06-22| 712.40
#2009-06-23| 700.42
#2009-06-24| 722.50
#2009-06-25| 706.57
#2009-06-26| 718.03
#2009-06-29| 733.33
#2009-06-30| 721.50
#2009-07-01| 732.66
#2009-07-02| 713.50
#2009-07-03| .
#2009-07-06| 705.71
#2009-07-07| 703.72
#2009-07-08| 679.13
#2009-07-09| 686.62
#2009-07-10| 680.89
#2009-07-13| 692.59
#2009-07-14| 711.22
#2009-07-15| 743.15
#2009-07-16| 747.20
#2009-07-17| 746.26
#2009-07-20| 770.19
#2009-07-21| 771.77
#2009-07-22| 768.36
#2009-07-23| 794.77
#2009-07-24| 798.71
#2009-07-27| 800.89
#2009-07-28| 790.67
#2009-07-29| 798.47
#2009-07-30| 823.60
#2009-07-31| 830.08
#2009-08-03| 871.11
#2009-08-04| 860.72
#2009-08-05| 882.18
#2009-08-06| 910.57
#2009-08-07| 903.25
#2009-08-10| 895.05
#2009-08-11| 867.14
#2009-08-12| 881.89
#2009-08-13| 906.92
#2009-08-14| 893.87
#2009-08-17| 861.60
#2009-08-18| 886.15
#2009-08-19| 880.68
#2009-08-20| 891.16
#2009-08-21| 910.32
#2009-08-24| 924.08
#2009-08-25| 925.85
#2009-08-26| 916.47
#2009-08-27| 904.68
#2009-08-28| 929.55
#2009-08-31| 928.81
#2009-09-01| 896.79
#2009-09-02| 880.51
#2009-09-03| 886.66
#2009-09-04| 903.99
#2009-09-07| .
#2009-09-08| 924.72
#2009-09-09| 938.28
#2009-09-10| 940.95
#2009-09-11| 947.84
#2009-09-14| 944.45
#2009-09-15| 938.55
#2009-09-16| 970.91
#2009-09-17| 982.35
#2009-09-18| 970.86
#2009-09-21| 951.86
#2009-09-22| 961.63
#2009-09-23| 968.97
#2009-09-24| 934.20
#2009-09-25| 920.24
#2009-09-28| 933.98
#2009-09-29| 946.09
#2009-09-30| 950.33
#2009-10-01| 930.38
#2009-10-02| 905.79
#2009-10-05| 917.20
#2009-10-06| 934.98
#2009-10-07| 935.65
#2009-10-08| 954.98
#2009-10-09| 946.40
#2009-10-12| 941.38
#2009-10-13| 927.60
#2009-10-14| 957.27
#2009-10-15| 968.92
#2009-10-16| 960.36
#2009-10-19| 975.86
#2009-10-20| 964.59
#2009-10-21| 980.20
#2009-10-22| 965.16
#2009-10-23| 962.51
#2009-10-26| 941.60
#2009-10-27| 921.39
#2009-10-28| 887.49
#2009-10-29| 922.74
#2009-10-30| 905.43
#2009-11-02| 906.44
#2009-11-03| 889.70
#2009-11-04| 921.06
#2009-11-05| 914.99
#2009-11-06| 928.52
#2009-11-09| 952.98
#2009-11-10| 952.93
#2009-11-11| 958.75
#2009-11-12| 961.91
#2009-11-13| 972.65
#2009-11-16| 993.02
#2009-11-17| 981.15
#2009-11-18| 977.03
#2009-11-19| 955.48
#2009-11-20| 942.30
#2009-11-23| 973.80
#2009-11-24| 963.19
#2009-11-25| 967.00
#2009-11-26| .
#2009-11-27| 918.02
#2009-11-30| 897.23
#2009-12-01| 928.75
#2009-12-02| 927.14
#2009-12-03| 932.53
#2009-12-04| 924.98
#2009-12-07| 906.60
#2009-12-08| 877.75
#2009-12-09| 869.90
#2009-12-10| 891.75
#2009-12-11| 882.06
#2009-12-14| 897.48
#2009-12-15| 887.51
#2009-12-16| 906.79
#2009-12-17| 862.11
#2009-12-18| 845.71
#2009-12-21| 866.68
#2009-12-22| 861.11
#2009-12-23| 870.30
#2009-12-24| 870.44
#2009-12-25| .
#2009-12-28| 874.42
#2009-12-29| 878.20
#2009-12-30| 873.44
#2009-12-31| 888.58
#2010-01-01| .
#2010-01-04| 901.45
#2010-01-05| 915.42
#2010-01-06| 917.66
#2010-01-07| 915.56
#2010-01-08| 922.86
#2010-01-11| 925.64
#2010-01-12| 922.56
#2010-01-13| 921.15
#2010-01-14| 928.76
#2010-01-15| 913.97
#2010-01-18| .
#2010-01-19| 922.00
#2010-01-20| 899.54
#2010-01-21| 870.51
#2010-01-22| 858.14
#2010-01-25| 864.72
#2010-01-26| 861.90
#2010-01-27| 850.35
#2010-01-28| 841.56
#2010-01-29| 844.45
#2010-02-01| 855.35
#2010-02-02| 866.74
#2010-02-03| 864.56
#2010-02-04| 824.13
#2010-02-05| 797.25
#2010-02-08| 792.14
#2010-02-09| 792.68
#2010-02-10| 807.83
#2010-02-11| 801.88
#2010-02-12| 793.53
#2010-02-15| .
#2010-02-16| 825.59
#2010-02-17| 845.10
#2010-02-18| 845.76
#2010-02-19| 838.28
#2010-02-22| 851.08
#2010-02-23| 845.08
#2010-02-24| 854.83
#2010-02-25| 836.66
#2010-02-26| 843.65
#2010-03-01| 804.78
#2010-03-02| 819.33
#2010-03-03| 839.70
#2010-03-04| 843.03
#2010-03-05| 863.35
#2010-03-08| 861.57
#2010-03-09| 850.86
#2010-03-10| 862.03
#2010-03-11| 862.35
#2010-03-12| 875.41
#2010-03-15| 862.63
#2010-03-16| 877.73
#2010-03-17| 892.68
#2010-03-18| 880.23
#2010-03-19| 875.32
#2010-03-22| 874.64
#2010-03-23| 880.25
#2010-03-24| 874.30
#2010-03-25| 887.60
#2010-03-26| 884.54
#2010-03-29| 886.42
#2010-03-30| 880.56
#2010-03-31| 887.97
#2010-04-01| 903.64
#2010-04-02| .
#2010-04-05| 904.29
#2010-04-06| 902.84
#2010-04-07| 904.28
#2010-04-08| 898.55
#2010-04-09| 915.63
#2010-04-12| 922.10
#2010-04-13| 918.00
#2010-04-14| 931.97
#2010-04-15| 948.70
#2010-04-16| 929.89
#2010-04-19| 918.95
#2010-04-20| 930.49
#2010-04-21| 924.28
#2010-04-22| 911.61
#2010-04-23| 918.87
#2010-04-26| 933.92
#2010-04-27| 900.28
#2010-04-28| 886.11
#2010-04-29| 906.73
#2010-04-30| 893.38
#2010-05-03| 888.75
#2010-05-04| 856.08
#2010-05-05| 845.82
#2010-05-06| 810.31
#2010-05-07| 770.53
#2010-05-10| 855.34
#2010-05-11| 834.99
#2010-05-12| 843.63
#2010-05-13| 834.90
#2010-05-14| 798.10
#2010-05-17| 790.72
#2010-05-18| 797.14
#2010-05-19| 773.26
#2010-05-20| 760.11
#2010-05-21| 770.34
#2010-05-24| 772.03
#2010-05-25| 739.17
#2010-05-26| 758.05
#2010-05-27| 791.63
#2010-05-28| 783.44
#2010-05-31| .
#2010-06-01| 805.71
#2010-06-02| 791.71
#2010-06-03| 806.43
#2010-06-04| 781.19
#2010-06-07| 768.96
#2010-06-08| 751.73
#2010-06-09| 776.89
#2010-06-10| 793.51
#2010-06-11| 785.38
#2010-06-14| 809.38
#2010-06-15| 818.45
#2010-06-16| 822.33
#2010-06-17| 826.11
#2010-06-18| 828.72
#2010-06-21| 839.71
#2010-06-22| 836.57
#2010-06-23| 829.28
#2010-06-24| 812.67
#2010-06-25| 808.52
#2010-06-28| 817.52
#2010-06-29| 786.81
#2010-06-30| 779.96
#2010-07-01| 765.04
#2010-07-02| 780.04
#2010-07-05| .
#2010-07-06| 803.15
#2010-07-07| 815.54
#2010-07-08| 829.54
#2010-07-09| 832.27
#2010-07-12| 834.23
#2010-07-13| 857.71
#2010-07-14| 859.92
#2010-07-15| 853.87
#2010-07-16| 830.99
#2010-07-19| 824.99
#2010-07-20| 827.76
#2010-07-21| 840.85
#2010-07-22| 866.81
#2010-07-23| 871.37
#2010-07-26| 890.05
#2010-07-27| 926.05
#2010-07-28| 921.45
#2010-07-29| 918.20
#2010-07-30| 911.89
#2010-08-02| 955.72
#2010-08-03| 958.03
#2010-08-04| 947.20
#2010-08-05| 944.69
#2010-08-06| 943.75
#2010-08-09| 958.19
#2010-08-10| 939.45
#2010-08-11| 904.03
#2010-08-12| 897.67
#2010-08-13| 898.14
#2010-08-16| 901.92
#2010-08-17| 918.70
#2010-08-18| 912.70
#2010-08-19| 899.76
#2010-08-20| 885.71
#2010-08-23| 894.41
#2010-08-24| 874.87
#2010-08-25| 863.26
#2010-08-26| 881.10
#2010-08-27| 883.93
#2010-08-30| 884.02
#2010-08-31| 882.34
#2010-09-01| 910.83
#2010-09-02| 910.82
#2010-09-03| 923.66
#2010-09-06| .
#2010-09-07| 910.35
#2010-09-08| 919.16
#2010-09-09| 936.19
#2010-09-10| 933.58
#2010-09-13| 952.40
#2010-09-14| 957.17
#2010-09-15| 964.35
#2010-09-16| 957.83
#2010-09-17| 946.84
#2010-09-20| 958.15
#2010-09-21| 948.91
#2010-09-22| 946.22
#2010-09-23| 947.72
#2010-09-24| 967.84
#2010-09-27| 964.15
#2010-09-28| 960.94
#2010-09-29| 953.98
#2010-09-30| 943.02
#2010-10-01| 952.07
#2010-10-04| 951.35
#2010-10-05| 974.72
#2010-10-06| 975.99
#2010-10-07| 973.38
#2010-10-08| 964.89
#2010-10-11| 969.44
#2010-10-12| 960.39
#2010-10-13| 969.15
#2010-10-14| 968.43
#2010-10-15| 963.89
#2010-10-18| 968.38
#2010-10-19| 958.15
#2010-10-20| 964.03
#2010-10-21| 960.81
#2010-10-22| 953.22
#2010-10-25| 948.59
#2010-10-26| 949.29
#2010-10-27| 941.57
#2010-10-28| 955.63
#2010-10-29| 955.10
#2010-11-01| 960.21
#2010-11-02| 958.80
#2010-11-03| 973.03
#2010-11-04|1015.84
#2010-11-05|1008.34
#2010-11-08| 999.76
#2010-11-09|1003.08
#2010-11-10| 985.15
#2010-11-11| 985.53
#2010-11-12| 983.99
#2010-11-15| 982.90
#2010-11-16| 945.33
#2010-11-17| 946.64
#2010-11-18| 961.77
#2010-11-19| 949.46
#2010-11-22| 934.80
#2010-11-23| 914.19
#2010-11-24| 919.01
#2010-11-25| .
#2010-11-26| 902.09
#2010-11-29| 890.44
#2010-11-30| 884.06
#2010-12-01| 911.13
#2010-12-02| 933.52
#2010-12-03| 936.93
#2010-12-06| 933.30
#2010-12-07| 944.62
#2010-12-08| 945.70
#2010-12-09| 951.00
#2010-12-10| 949.44
#2010-12-13| 956.45
#2010-12-14| 954.73
#2010-12-15| 935.38
#2010-12-16| 934.21
#2010-12-17| 919.25
#2010-12-20| 925.52
#2010-12-21| 934.64
#2010-12-22| 934.32
#2010-12-23| 934.73
#2010-12-24| .
#2010-12-27| 933.69
#2010-12-28| 933.24
#2010-12-29| 932.06
#2010-12-30| 924.47
#2010-12-31| 932.57
#2011-01-03| 921.25
#2011-01-04| 950.46
#2011-01-05| 957.73
#2011-01-06| 955.19
#2011-01-07| 952.41
#2011-01-10| 943.57
#2011-01-11| 959.60
#2011-01-12| 989.98
#2011-01-13|1002.97
#2011-01-14|1005.97
#2011-01-17| .
#2011-01-18|1010.54
#2011-01-19| 996.21
#2011-01-20| 983.98
#2011-01-21| 991.74
#2011-01-24| 988.72
#2011-01-25| 974.50
#2011-01-26| 980.02
#2011-01-27| 990.04
#2011-01-28| 973.54
#2011-01-31| 977.75
#2011-02-01|1003.13
#2011-02-02|1014.13
#2011-02-03|1009.65
#2011-02-04|1012.46
#2011-02-07|1021.52
#2011-02-08|1028.03
#2011-02-09|1030.00
#2011-02-10|1019.25
#2011-02-11|1018.56
#2011-02-14|1015.48
#2011-02-15|1029.11
#2011-02-16|1038.91
#2011-02-17|1058.13
#2011-02-18|1054.55
#2011-02-21| .
#2011-02-22|1026.01
#2011-02-23|1021.83
#2011-02-24|1004.96
#2011-02-25|1014.12
#2011-02-28|1019.43
#2011-03-01|1005.84
#2011-03-02|1012.06
#2011-03-03|1017.50
#2011-03-04|1014.44
#2011-03-07|1009.41
#2011-03-08|1013.21
#2011-03-09|1016.51
#2011-03-10| 988.67
#2011-03-11| 979.11
#2011-03-14| 980.04
#2011-03-15| 958.90
#2011-03-16| 936.86
#2011-03-17| 955.86
#2011-03-18| 962.25
#2011-03-21| 983.79
#2011-03-22| 986.67
#2011-03-23| 978.60
#2011-03-24| 986.40
#2011-03-25| 981.02
#2011-03-28| 980.80
#2011-03-29| 975.08
#2011-03-30| 981.62
#2011-03-31| 966.42
#2011-04-01| 990.19
#2011-04-04| 992.12
#2011-04-05|1001.73
#2011-04-06|1019.58
#2011-04-07|1017.71
#2011-04-08|1026.61
#2011-04-11|1029.28
#2011-04-12|1007.67
#2011-04-13|1016.33
#2011-04-14|1011.71
#2011-04-15|1012.00
#2011-04-18| 982.33
#2011-04-19| 989.03
#2011-04-20|1009.66
#2011-04-21|1029.24
#2011-04-22| .
#2011-04-25|1023.08
#2011-04-26|1027.49
#2011-04-27|1029.16
#2011-04-28|1040.34
#2011-04-29|1042.36
#2011-05-02|1043.88
#2011-05-03|1037.27
#2011-05-04|1024.48
#2011-05-05| 999.44
#2011-05-06|1006.75
#2011-05-09| 990.23
#2011-05-10|1006.50
#2011-05-11|1009.15
#2011-05-12| 993.87
#2011-05-13| 984.73
#2011-05-16| 982.58
#2011-05-17| 973.05
#2011-05-18| 977.32
#2011-05-19| 984.54
#2011-05-20| 982.51
#2011-05-23| 960.11
#2011-05-24| 959.21
#2011-05-25| 972.81
#2011-05-26| 978.80
#2011-05-27|1000.05
#2011-05-30| .
#2011-05-31|1006.64
#2011-06-01| 991.56
#2011-06-02| 976.95
#2011-06-03| 979.59
#2011-06-06| 974.70
#2011-06-07| 981.80
#2011-06-08| 970.45
#2011-06-09| 973.63
#2011-06-10| 954.00
#2011-06-13| 962.02
#2011-06-14| 975.25
#2011-06-15| 954.38
#2011-06-16| 941.23
#2011-06-17| 945.75
#2011-06-20| 938.37
#2011-06-21| 950.27
#2011-06-22| 939.45
#2011-06-23| 914.81
#2011-06-24| 905.06
#2011-06-27| 909.36
#2011-06-28| 921.63
#2011-06-29| 936.90
#2011-06-30| 958.47
#2011-07-01| 976.04
#2011-07-04| .
#2011-07-05| 975.14
#2011-07-06| 959.17
#2011-07-07| 961.10
#2011-07-08| 954.51
#2011-07-11| 927.47
#2011-07-12| 916.43
#2011-07-13| 931.76
#2011-07-14| 928.68
#2011-07-15| 925.75
#2011-07-18| 894.62
#2011-07-19| 908.78
#2011-07-20| 925.71
#2011-07-21| 954.79
#2011-07-22| 957.03
#2011-07-25| 943.92
#2011-07-26| 949.76
#2011-07-27| 928.36
#2011-07-28| 938.63
#2011-07-29| 928.44
#2011-08-01| 915.41
#2011-08-02| 907.01
#2011-08-03| 894.94
#2011-08-04| 854.70
#2011-08-05| 827.58
#2011-08-08| 794.87
#2011-08-09| 802.64
#2011-08-10| 766.02
#2011-08-11| 801.46
#2011-08-12| 830.42
#2011-08-15| 834.06
#2011-08-16| 835.88
#2011-08-17| 832.86
#2011-08-18| 779.20
#2011-08-19| 778.56
#2011-08-22| 770.63
#2011-08-23| 775.11
#2011-08-24| 783.89
#2011-08-25| 774.62
#2011-08-26| 762.13
#2011-08-29| 770.42
#2011-08-30| 797.24
#2011-08-31| 817.20
#2011-09-01| 820.59
#2011-09-02| 797.38
#2011-09-05| .
#2011-09-06| 752.48
#2011-09-07| 778.26
#2011-09-08| 786.29
#2011-09-09| 748.34
#2011-09-12| 731.12
#2011-09-13| 739.45
#2011-09-14| 742.59
#2011-09-15| 770.78
#2011-09-16| 777.07
#2011-09-19| 746.10
#2011-09-20| 762.03
#2011-09-21| 750.77
#2011-09-22| 698.15
#2011-09-23| 709.86
#2011-09-26| 726.36
#2011-09-27| 766.59
#2011-09-28| 748.32
#2011-09-29| 754.03
#2011-09-30| 725.90
#2011-10-03| 704.04
#2011-10-04| 672.38
#2011-10-05| 697.33
#2011-10-06| 737.73
#2011-10-07| 746.91
#2011-10-10| 769.00
#2011-10-11| 769.63
#2011-10-12| 795.26
#2011-10-13| 775.68
#2011-10-14| 785.86
#2011-10-17| 782.19
#2011-10-18| 765.74
#2011-10-19| 783.34
#2011-10-20| 755.64
#2011-10-21| 787.91
#2011-10-24| 804.95
#2011-10-25| 796.80
#2011-10-26| 791.04
#2011-10-27| 850.83
#2011-10-28| 850.95
#2011-10-31| 820.47
#2011-11-01| 778.14
#2011-11-02| 786.67
#2011-11-03| 790.36
#2011-11-04| 789.86
#2011-11-07| 781.53
#2011-11-08| 794.88
#2011-11-09| 757.22
#2011-11-10| 749.60
#2011-11-11| 778.37
#2011-11-14| 759.92
#2011-11-15| 750.96
#2011-11-16| 742.09
#2011-11-17| 725.76
#2011-11-18| 720.30
#2011-11-21| 689.17
#2011-11-22| 689.79
#2011-11-23| 671.58
#2011-11-24| .
#2011-11-25| 680.33
#2011-11-28| 714.16
#2011-11-29| 719.46
#2011-11-30| 747.81
#2011-12-01| 744.14
#2011-12-02| 763.84
#2011-12-05| 774.82
#2011-12-06| 763.90
#2011-12-07| 764.44
#2011-12-08| 745.19
#2011-12-09| 756.98
#2011-12-12| 729.66
#2011-12-13| 726.10
#2011-12-14| 700.44
#2011-12-15| 710.47
#2011-12-16| 709.61
#2011-12-19| 702.55
#2011-12-20| 722.21
#2011-12-21| 719.86
#2011-12-22| 731.95
#2011-12-23| 733.30
#2011-12-26| .
#2011-12-27| 734.61
#2011-12-28| 720.70
#2011-12-29| 724.86
#2011-12-30| 733.62
#2012-01-02| .
#2012-01-03| 758.50
#2012-01-04| 751.82
#2012-01-05| 737.19
#2012-01-06| 734.07
#2012-01-09| 724.75
#2012-01-10| 745.77
#2012-01-11| 743.42
#2012-01-12| 750.23
#2012-01-13| 754.64
#2012-01-16| .
#2012-01-17| 765.78
#2012-01-18| 771.67
#2012-01-19| 807.68
#2012-01-20| 817.16
#2012-01-23| 827.44
#2012-01-24| 817.72
#2012-01-25| 813.40
#2012-01-26| 833.38
#2012-01-27| 829.50
#2012-01-30| 809.11
#2012-01-31| 815.46
#2012-02-01| 842.50
#2012-02-02| 848.07
#2012-02-03| 867.66
#2012-02-06| 863.32
#2012-02-07| 870.94
#2012-02-08| 869.30
#2012-02-09| 873.09
#2012-02-10| 855.58
#2012-02-13| 868.21
#2012-02-14| 853.75
#2012-02-15| 866.07
#2012-02-16| 868.50
#2012-02-17| 881.22
#2012-02-20| .
#2012-02-21| 883.81
#2012-02-22| 867.61
#2012-02-23| 874.15
#2012-02-24| 885.96
#2012-02-27| 871.01
#2012-02-28| 875.09
#2012-02-29| 876.59
#2012-03-01| 890.12
#2012-03-02| 887.65
#2012-03-05| 878.76
#2012-03-06| 846.76
#2012-03-07| 851.98
#2012-03-08| 866.34
#2012-03-09| 864.18
#2012-03-12| 857.07
#2012-03-13| 882.89
#2012-03-14| 896.32
#2012-03-15| 897.34
#2012-03-16| 919.97
#2012-03-19| 919.27
#2012-03-20| 902.78
#2012-03-21| 901.73
#2012-03-22| 889.43
#2012-03-23| 893.85
#2012-03-26| 902.05
#2012-03-27| 907.07
#2012-03-28| 888.93
#2012-03-29| 872.26
#2012-03-30| 884.70
#2012-04-02| 893.53
#2012-04-03| 883.57
#2012-04-04| 861.06
#2012-04-05| 857.23
#2012-04-06| .
#2012-04-09| 858.79
#2012-04-10| 832.05
#2012-04-11| 845.60
#2012-04-12| 863.10
#2012-04-13| 845.58
#2012-04-16| 835.38
#2012-04-17| 862.31
#2012-04-18| 859.43
#2012-04-19| 861.05
#2012-04-20| 869.79
#2012-04-23| 847.68
#2012-04-24| 862.82
#2012-04-25| 865.08
#2012-04-26| 868.85
#2012-04-27| 884.42
#2012-04-30| 875.86
#2012-05-01| 889.79
#2012-05-02| 875.15
#2012-05-03| 873.38
#2012-05-04| 855.70
#2012-05-07| 856.91
#2012-05-08| 837.71
#2012-05-09| 831.57
#2012-05-10| 846.70
#2012-05-11| 842.15
#2012-05-14| 824.01
#2012-05-15| 814.12
#2012-05-16| 806.70
#2012-05-17| 782.03
#2012-05-18| 764.65
#2012-05-21| 773.12
#2012-05-22| 791.68
#2012-05-23| 763.58
#2012-05-24| 774.23
#2012-05-25| 767.94
#2012-05-28| .
#2012-05-29| 774.00
#2012-05-30| 752.47
#2012-05-31| 747.99
#2012-06-01| 735.71
#2012-06-04| 737.90
#2012-06-05| 737.38
#2012-06-06| 772.37
#2012-06-07| 791.75
#2012-06-08| 779.59
#2012-06-11| 783.74
#2012-06-12| 789.13
#2012-06-13| 793.15
#2012-06-14| 796.85
#2012-06-15| 813.04
#2012-06-18| 807.75
#2012-06-19| 829.66
#2012-06-20| 842.93
#2012-06-21| 831.27
#2012-06-22| 820.59
#2012-06-25| 806.98
#2012-06-26| 806.02
#2012-06-27| 818.86
#2012-06-28| 795.51
#2012-06-29| 816.38
#2012-07-02| 830.13
#2012-07-03| 833.31
#2012-07-04| .
#2012-07-05| 818.82
#2012-07-06| 813.53
#2012-07-09| 809.62
#2012-07-10| 819.26
#2012-07-11| 822.73
#2012-07-12| 805.59
#2012-07-13| 821.57
#2012-07-16| 824.66
#2012-07-17| 815.02
#2012-07-18| 823.48
#2012-07-19| 838.81
#2012-07-20| 818.63
#2012-07-23| 788.28
#2012-07-24| 783.20
#2012-07-25| 787.75
#2012-07-26| 811.18
#2012-07-27| 827.63
#2012-07-30| 838.66
#2012-07-31| 823.22
#2012-08-01| 830.69
#2012-08-02| 814.60
#2012-08-03| 849.76
#2012-08-06| 849.51
#2012-08-07| 836.05
#2012-08-08| 847.17
#2012-08-09| 850.34
#2012-08-10| 852.76
#2012-08-13| 853.34
#2012-08-14| 863.09
#2012-08-15| 866.44
#2012-08-16| 871.49
#2012-08-17| 876.62
#2012-08-20| 871.14
#2012-08-21| 886.50
#2012-08-22| 875.08
#2012-08-23| 874.52
#2012-08-24| 868.71
#2012-08-27| 867.86
#2012-08-28| 869.73
#2012-08-29| 864.54
#2012-08-30| 859.32
#2012-08-31| 864.43
#2012-09-03| .
#2012-09-04| 856.74
#2012-09-05| 862.43
#2012-09-06| 890.78
#2012-09-07| 909.87
#2012-09-10| 910.18
#2012-09-11| 915.78
#2012-09-12| 926.65
#2012-09-13| 931.45
#2012-09-14| 965.40
#2012-09-17| 963.50
#2012-09-18| 948.59
#2012-09-19| 951.53
#2012-09-20| 944.70
#2012-09-21| 951.72
#2012-09-24| 945.14
#2012-09-25| 949.98
#2012-09-26| 922.03
#2012-09-27| 929.67
#2012-09-28| 919.27
#2012-10-01| 939.54
#2012-10-02| 930.89
#2012-10-03| 931.41
#2012-10-04| 941.13
#2012-10-05| 952.84
#2012-10-08| 932.87
#2012-10-09| 926.72
#2012-10-10| 926.50
#2012-10-11| 941.72
#2012-10-12| 946.05
#2012-10-15| 953.61
#2012-10-16| 977.08
#2012-10-17| 982.38
#2012-10-18| 981.19
#2012-10-19| 967.75
#2012-10-22| 969.72
#2012-10-23| 953.32
#2012-10-24| 959.39
#2012-10-25| 973.37
#2012-10-26| 965.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.19
#2012-11-01| 989.52
#2012-11-02| 985.27
#2012-11-05| 971.46
#2012-11-06| 981.73
#2012-11-07| 964.20
#2012-11-08| 960.49
#2012-11-09| 949.92
#2012-11-12| 954.33
#2012-11-13| 964.38
#2012-11-14| 955.12
#2012-11-15| 951.62
#2012-11-16| 936.44
#2012-11-19| 970.96
#2012-11-20| 970.00
#2012-11-21| 973.52
#2012-11-22| .
#2012-11-23| 989.64
#2012-11-26| 978.36
#2012-11-27| 983.40
#2012-11-28| 981.27
#2012-11-29| 997.28
#2012-11-30|1000.00
#2012-12-03|1002.95
#2012-12-04|1006.24
#2012-12-05|1013.53
#2012-12-06|1017.11
#2012-12-07|1013.80
#2012-12-10|1015.53
#2012-12-11|1018.48
#2012-12-12|1022.66
#2012-12-13|1025.56
#2012-12-14|1022.71
#2012-12-17|1028.72
#2012-12-18|1035.81
#2012-12-19|1058.09
#2012-12-20|1059.08
#2012-12-21|1047.18
#2012-12-24|1047.50
#2012-12-25|1047.50
#2012-12-26|1047.63
#2012-12-27|1048.78
#2012-12-28|1045.04
#2012-12-31|1046.71
#2013-01-01|1046.71
#2013-01-02|1078.79
#2013-01-03|1071.27
#2013-01-04|1070.50
#2013-01-07|1077.00
#2013-01-08|1067.27
#2013-01-09|1082.37
#2013-01-10|1091.76
#2013-01-11|1102.43
#2013-01-14|1099.16
#2013-01-15|1099.21
#2013-01-16|1088.79
#2013-01-17|1095.58
#2013-01-18|1090.57
#2013-01-21|1092.72
#2013-01-22|1088.69
#2013-01-23|1087.22
#2013-01-24|1097.70
#2013-01-25|1102.79
#2013-01-28|1101.86
#2013-01-29|1103.05
#2013-01-30|1108.09
#2013-01-31|1105.82
#2013-02-01|1103.58
#2013-02-04|1081.14
#2013-02-05|1085.06
#2013-02-06|1090.76
#2013-02-07|1080.26
#2013-02-08|1108.67
#2013-02-11|1100.77
#2013-02-12|1125.35
#2013-02-13|1119.17
#2013-02-14|1111.14
#2013-02-15|1111.80
#2013-02-18|1109.09
#2013-02-19|1119.50
#2013-02-20|1110.92
#2013-02-21|1086.00
#2013-02-22|1093.94
#2013-02-25|1090.64
#2013-02-26|1066.97
#2013-02-27|1081.22
#2013-02-28|1095.03
#2013-03-01|1079.84
#2013-03-04|1070.92
#2013-03-05|1091.32
#2013-03-06|1080.54
#2013-03-07|1082.43
#2013-03-08|1089.97
#2013-03-11|1084.34
#2013-03-12|1080.79
#2013-03-13|1085.98
#2013-03-14|1112.10
#2013-03-15|1112.97
#2013-03-18|1093.11
#2013-03-19|1084.61
#2013-03-20|1092.54
#2013-03-21|1082.80
#2013-03-22|1084.30
#2013-03-25|1069.74
#2013-03-26|1074.72
#2013-03-27|1065.97
#2013-03-28|1077.04
#2013-03-29| .
#2013-04-01|1080.45
#2013-04-02|1089.37
#2013-04-03|1076.15
#2013-04-04|1065.16
#2013-04-05|1058.17
#2013-04-08|1050.98
#2013-04-09|1061.75
#2013-04-10|1085.68
#2013-04-11|1097.79
#2013-04-12|1089.28
#2013-04-15|1076.92
#2013-04-16|1070.53
#2013-04-17|1056.47
#2013-04-18|1051.30
#2013-04-19|1061.70
#2013-04-22|1065.75
#2013-04-23|1092.20
#2013-04-24|1098.56
#2013-04-25|1111.63
#2013-04-26|1120.16
#2013-04-29|1124.44
#2013-04-30|1126.39
#2013-05-01|1132.31
#2013-05-02|1133.34
#2013-05-03|1150.04
#2013-05-06|1147.27
#2013-05-07|1164.15
#2013-05-08|1172.79
#2013-05-09|1169.58
#2013-05-10|1169.37
#2013-05-13|1161.53
#2013-05-14|1165.83
#2013-05-15|1177.40
#2013-05-16|1186.12
#2013-05-17|1193.16
#2013-05-20|1200.48
#2013-05-21|1191.56
#2013-05-22|1195.81
#2013-05-23|1158.54
#2013-05-24|1149.58
#2013-05-27|1146.74
#2013-05-28|1162.22
#2013-05-29|1147.43
#2013-05-30|1165.42
#2013-05-31|1148.08
#2013-06-03|1147.61
#2013-06-04|1161.31
#2013-06-05|1140.99
#2013-06-06|1126.35
#2013-06-07|1146.78
#2013-06-10|1139.85
#2013-06-11|1125.61
#2013-06-12|1125.83
#2013-06-13|1126.32
#2013-06-14|1123.56
#2013-06-17|1129.38
#2013-06-18|1138.43
#2013-06-19|1134.76
#2013-06-20|1085.07
#2013-06-21|1070.39
#2013-06-24|1056.61
#2013-06-25|1075.53
#2013-06-26|1087.50
#2013-06-27|1084.73
#2013-06-28|1079.33
#2013-07-01|1104.24
#2013-07-02|1098.46
#2013-07-03|1092.90
#2013-07-04|1118.98
#2013-07-05|1100.16
#2013-07-08|1120.95
#2013-07-09|1125.55
#2013-07-10|1130.51
#2013-07-11|1147.18
#2013-07-12|1152.82
#2013-07-15|1164.66
#2013-07-16|1157.52
#2013-07-17|1166.24
#2013-07-18|1184.10
#2013-07-19|1186.87
#2013-07-22|1194.20
#2013-07-23|1187.79
#2013-07-24|1189.89
#2013-07-25|1183.51
#2013-07-26|1182.36
#2013-07-29|1175.68
#2013-07-30|1168.89
#2013-07-31|1169.94
#2013-08-01|1190.55
#2013-08-02|1195.40
#2013-08-05|1183.93
#2013-08-06|1184.93
#2013-08-07|1182.72
#2013-08-08|1188.78
#2013-08-09|1194.18
#2013-08-12|1194.19
#2013-08-13|1193.70
#2013-08-14|1203.38
#2013-08-15|1185.58
#2013-08-16|1196.30
#2013-08-19|1191.54
#2013-08-20|1183.24
#2013-08-21|1168.21
#2013-08-22|1171.07
#2013-08-23|1179.19
#2013-08-26|1178.06
#2013-08-27|1152.25
#2013-08-28|1147.57
#2013-08-29|1153.72
#2013-08-30|1136.22
#2013-09-02|1162.93
#2013-09-03|1153.44
#2013-09-04|1163.09
#2013-09-05|1182.04
#2013-09-06|1186.70
#2013-09-09|1195.80
#2013-09-10|1217.17
#2013-09-11|1218.43
#2013-09-12|1218.54
#2013-09-13|1223.19
#2013-09-16|1238.11
#2013-09-17|1219.10
#2013-09-18|1227.13
#2013-09-19|1247.50
#2013-09-20|1229.26
#2013-09-23|1220.13
#2013-09-24|1222.11
#2013-09-25|1228.93
#2013-09-26|1221.16
#2013-09-27|1219.85
#2013-09-30|1214.51
#2013-10-01|1225.22
#2013-10-02|1222.99
#2013-10-03|1221.10
#2013-10-04|1217.00
#2013-10-07|1213.44
#2013-10-08|1198.91
#2013-10-09|1186.80
#2013-10-10|1215.79
#2013-10-11|1228.30
#2013-10-14|1234.31
#2013-10-15|1237.77
#2013-10-16|1241.12
#2013-10-17|1253.40
#2013-10-18|1264.09
#2013-10-21|1264.10
#2013-10-22|1274.92
#2013-10-23|1268.04
#2013-10-24|1277.13
#2013-10-25|1276.86
#2013-10-28|1271.71
#2013-10-29|1271.46
#2013-10-30|1266.97
#2013-10-31|1260.89
#2013-11-01|1246.76
#2013-11-04|1259.65
#2013-11-05|1249.87
#2013-11-06|1251.97
#2013-11-07|1241.63
#2013-11-08|1244.15
#2013-11-11|1250.60
#2013-11-12|1241.60
#2013-11-13|1224.91
#2013-11-14|1238.36
#2013-11-15|1241.57
#2013-11-18|1253.89
#2013-11-19|1245.78
#2013-11-20|1251.77
#2013-11-21|1253.46
#2013-11-22|1250.20
#2013-11-25|1255.95
#2013-11-26|1254.34
#2013-11-27|1269.39
#2013-11-28|1275.46
#2013-11-29|1281.79
#2013-12-02|1272.33
#2013-12-03|1259.74
#2013-12-04|1240.43
#2013-12-05|1234.29
#2013-12-06|1245.91
#2013-12-09|1249.58
#2013-12-10|1248.40
#2013-12-11|1237.39
#2013-12-12|1220.38
#2013-12-13|1216.64
#2013-12-16|1230.81
#2013-12-17|1217.63
#2013-12-18|1232.12
#2013-12-19|1246.97
#2013-12-20|1253.25
#2013-12-23|1270.57
#2013-12-24|1273.23
#2013-12-25|1273.23
#2013-12-26|1277.16
#2013-12-27|1288.67
#2013-12-30|1289.16
#2013-12-31|1297.57
#2014-01-01|1297.57
#2014-01-02|1283.55
#2014-01-03|1285.23
#2014-01-06|1289.38
#2014-01-07|1306.65
#2014-01-08|1314.49
#2014-01-09|1311.11
#2014-01-10|1320.07
#2014-01-13|1320.29
#2014-01-14|1324.78
#2014-01-15|1330.13
#2014-01-16|1314.27
#2014-01-17|1326.43
#2014-01-20|1316.81
#2014-01-21|1320.99
#2014-01-22|1324.45
#2014-01-23|1316.23
#2014-01-24|1279.16
#2014-01-27|1267.70
#2014-01-28|1283.23
#2014-01-29|1269.63
#2014-01-30|1269.26
#2014-01-31|1254.40
#2014-02-03|1228.60
#2014-02-04|1233.39
#2014-02-05|1235.93
#2014-02-06|1255.62
#2014-02-07|1263.31
#2014-02-10|1266.50
#2014-02-11|1284.29
#2014-02-12|1295.33
#2014-02-13|1293.21
#2014-02-14|1298.48
#2014-02-17|1313.31
#2014-02-18|1325.84
#2014-02-19|1324.40
#2014-02-20|1318.91
#2014-02-21|1323.78
#2014-02-24|1314.75
#2014-02-25|1313.01
#2014-02-26|1303.35
#2014-02-27|1308.66
#2014-02-28|1318.25
#2014-03-03|1293.88
#2014-03-04|1309.42
#2014-03-05|1304.85
#2014-03-06|1314.51
#2014-03-07|1305.67
#2014-03-10|1288.13
#2014-03-11|1285.99
#2014-03-12|1278.76
#2014-03-13|1276.42
#2014-03-14|1258.64
#2014-03-17|1270.15
#2014-03-18|1270.38
#2014-03-19|1266.95
#2014-03-20|1255.31
#2014-03-21|1253.10
#2014-03-24|1247.76
#2014-03-25|1262.10
#2014-03-26|1266.09
#2014-03-27|1264.54
#2014-03-28|1261.19
#2014-03-31|1263.45
#2014-04-01|1278.72
#2014-04-02|1286.38
#2014-04-03|1279.48
#2014-04-04|1292.91
#2014-04-07|1276.83
#2014-04-08|1276.23
#2014-04-09|1289.62
#2014-04-10|1296.47
#2014-04-11|1277.63
#2014-04-14|1278.95
#2014-04-15|1264.11
#2014-04-16|1279.02
#2014-04-17|1297.79
#2014-04-18|1296.13
#2014-04-21|1297.36
#2014-04-22|1303.58
#2014-04-23|1297.89
#2014-04-24|1304.96
#2014-04-25|1294.26
#2014-04-28|1289.79
#2014-04-29|1309.59
#2014-04-30|1307.95
#2014-05-01|1322.56
#2014-05-02|1323.81
#2014-05-05|1323.42
#2014-05-06|1325.57
#2014-05-07|1315.68
#2014-05-08|1330.94
#2014-05-09|1315.72
#2014-05-12|1328.33
#2014-05-13|1331.10
#2014-05-14|1329.63
#2014-05-15|1314.93
#2014-05-16|1317.92
#2014-05-19|1315.78
#2014-05-20|1315.33
#2014-05-21|1321.24
#2014-05-22|1322.96
#2014-05-23|1323.68
#2014-05-26|1324.03
#2014-05-27|1332.79
#2014-05-28|1334.81
#2014-05-29|1333.86
#2014-05-30|1340.36
#2014-06-02|1338.36
#2014-06-03|1329.13
#2014-06-04|1331.03
#2014-06-05|1334.68
#2014-06-06|1350.62
#2014-06-09|1350.78
#2014-06-10|1342.28
#2014-06-11|1338.40
#2014-06-12|1343.28
#2014-06-13|1332.50
#2014-06-16|1325.39
#2014-06-17|1323.87
#2014-06-18|1317.16
#2014-06-19|1327.38
#2014-06-20|1320.99
#2014-06-23|1313.97
#2014-06-24|1305.63
#2014-06-25|1298.75
#2014-06-26|1293.55
#2014-06-27|1299.45
#2014-06-30|1301.05
#2014-07-01|1316.60
#2014-07-02|1325.02
#2014-07-03|1334.99
#2014-07-04|1331.68
#2014-07-07|1320.36
#2014-07-08|1303.68
#2014-07-09|1300.18
#2014-07-10|1288.86
#2014-07-11|1291.44
#2014-07-14|1303.43
#2014-07-15|1302.08
#2014-07-16|1321.43
#2014-07-17|1304.80
#2014-07-18|1302.68
#2014-07-21|1295.81
#2014-07-22|1310.16
#2014-07-23|1312.99
#2014-07-24|1320.19
#2014-07-25|1324.85
#2014-07-28|1329.43
#2014-07-29|1333.74
#2014-07-30|1334.68
#2014-07-31|1317.75
#2014-08-01|1299.48
#2014-08-04|1303.05
#2014-08-05|1302.19
#2014-08-06|1289.18
#2014-08-07|1286.89
#2014-08-08|1282.27
#2014-08-11|1288.66
#2014-08-12|1296.17
#2014-08-13|1301.61
#2014-08-14|1312.53
#2014-08-15|1307.55
#2014-08-18|1316.49
#2014-08-19|1315.96
#2014-08-20|1315.59
#2014-08-21|1316.86
#2014-08-22|1320.03
#2014-08-25|1320.98
#2014-08-26|1329.18
#2014-08-27|1333.00
#2014-08-28|1325.25
#2014-08-29|1332.80
#2014-09-01|1329.83
#2014-09-02|1320.27
#2014-09-03|1327.67
#2014-09-04|1329.23
#2014-09-05|1315.76
#2014-09-08|1293.92
#2014-09-09|1288.77
#2014-09-10|1292.54
#2014-09-11|1295.10
#2014-09-12|1300.95
#2014-09-15|1296.60
#2014-09-16|1291.82
#2014-09-17|1304.54
#2014-09-18|1322.45
#2014-09-19|1322.84
#2014-09-22|1315.99
#2014-09-23|1303.01
#2014-09-24|1303.81
#2014-09-25|1294.48
#2014-09-26|1293.79
#2014-09-29|1282.09
#2014-09-30|1269.26
#2014-10-01|1259.20
#2014-10-02|1233.61
#2014-10-03|1244.82
#2014-10-06|1256.35
#2014-10-07|1252.55
#2014-10-08|1252.34
#2014-10-09|1245.26
#2014-10-10|1223.51
#2014-10-13|1232.62
#2014-10-14|1225.48
#2014-10-15|1194.05
#2014-10-16|1194.29
#2014-10-17|1224.38
#2014-10-20|1225.94
#2014-10-21|1245.75
#2014-10-22|1249.96
#2014-10-23|1255.64
#2014-10-24|1259.48
#2014-10-27|1251.34
#2014-10-28|1254.02
#2014-10-29|1257.64
#2014-10-30|1251.63
#2014-10-31|1275.45
#2014-11-03|1263.58
#2014-11-04|1265.65
#2014-11-05|1275.86
#2014-11-06|1269.82
#2014-11-07|1255.48
#2014-11-10|1266.43
#2014-11-11|1270.01
#2014-11-12|1259.32
#2014-11-13|1258.06
#2014-11-14|1258.66
#2014-11-17|1260.17
#2014-11-18|1266.24
#2014-11-19|1263.95
#2014-11-20|1259.96
#2014-11-21|1267.28
#2014-11-24|1267.95
#2014-11-25|1279.45
#2014-11-26|1284.58
#2014-11-27|1287.84
#2014-11-28|1288.41
#2014-12-01|1276.49
#2014-12-02|1286.74
#2014-12-03|1287.40
#2014-12-04|1281.84
#2014-12-05|1293.89
#2014-12-08|1287.93
#2014-12-09|1262.87
#2014-12-10|1263.09
#2014-12-11|1255.80
#2014-12-12|1227.51
#2014-12-15|1197.16
#2014-12-16|1229.80
#2014-12-17|1214.05
#2014-12-18|1236.04
#2014-12-19|1253.01
#2014-12-22|1262.24
#2014-12-23|1257.92
#2014-12-24|1261.00
#2014-12-25|1261.00
#2014-12-26|1261.97
#2014-12-29|1261.31
#2014-12-30|1248.44
#2014-12-31|1254.75
#2015-01-01|1254.75
#2015-01-02|1239.54
#2015-01-05|1208.51
#2015-01-06|1185.09
#2015-01-07|1187.00
#2015-01-08|1208.58
#2015-01-09|1204.09
#2015-01-12|1201.42
#2015-01-13|1214.36
#2015-01-14|1191.89
#2015-01-15|1206.93
#2015-01-16|1200.52
#2015-01-19|1213.55
#2015-01-20|1226.03
#2015-01-21|1235.68
#2015-01-22|1253.13
#2015-01-23|1256.62
#2015-01-26|1261.19
#2015-01-27|1262.33
#2015-01-28|1263.52
#2015-01-29|1254.80
#2015-01-30|1235.79
#2015-02-02|1240.41
#2015-02-03|1266.32
#2015-02-04|1272.11
#2015-02-05|1278.89
#2015-02-06|1286.81
#2015-02-09|1269.79
#2015-02-10|1268.94
#2015-02-11|1262.23
#2015-02-12|1278.54
#2015-02-13|1286.68
#2015-02-16|1287.41
#2015-02-17|1288.71
#2015-02-18|1304.12
#2015-02-19|1303.62
#2015-02-20|1302.42
#2015-02-23|1299.33
#2015-02-24|1305.67
#2015-02-25|1304.76
#2015-02-26|1302.04
#2015-02-27|1302.24
#2015-03-02|1302.81
#2015-03-03|1292.69
#2015-03-04|1293.56
#2015-03-05|1306.28
#2015-03-06|1288.65
#2015-03-09|1286.34
#2015-03-10|1263.66
#2015-03-11|1253.91
#2015-03-12|1256.73
#2015-03-13|1242.75
#2015-03-16|1256.93
#2015-03-17|1254.24
#2015-03-18|1269.64
#2015-03-19|1277.78
#2015-03-20|1305.29
#2015-03-23|1307.11
#2015-03-24|1305.20
#2015-03-25|1303.32
#2015-03-26|1281.13
#2015-03-27|1276.98
#2015-03-30|1280.01
#2015-03-31|1264.59
#2015-04-01|1272.00
#2015-04-02|1282.15
#2015-04-03|1289.37
#2015-04-06|1294.90
#2015-04-07|1299.89
#2015-04-08|1302.82
#2015-04-09|1304.06
#2015-04-10|1307.26
#2015-04-13|1306.31
#2015-04-14|1317.11
#2015-04-15|1313.89
#2015-04-16|1314.48
#2015-04-17|1302.01
#2015-04-20|1310.38
#2015-04-21|1313.63
#2015-04-22|1314.60
#2015-04-23|1321.29
#2015-04-24|1341.19
#2015-04-27|1363.82
#2015-04-28|1360.19
#2015-04-29|1362.94
#2015-04-30|1357.78
#2015-05-01|1342.66
#2015-05-04|1337.31
#2015-05-05|1322.88
#2015-05-06|1328.01
#2015-05-07|1325.11
#2015-05-08|1385.50
#2015-05-11|1392.91
#2015-05-12|1381.31
#2015-05-13|1391.41
#2015-05-14|1403.73
#2015-05-15|1411.63
#2015-05-18|1401.58
#2015-05-19|1396.52
#2015-05-20|1404.13
#2015-05-21|1413.94
#2015-05-22|1402.45
#2015-05-25|1398.96
#2015-05-26|1376.67
#2015-05-27|1385.77
#2015-05-28|1382.00
#2015-05-29|1371.68
#2015-06-01|1365.83
#2015-06-02|1372.24
#2015-06-03|1378.04
#2015-06-04|1369.55
#2015-06-05|1348.30
#2015-06-08|1343.44
#2015-06-09|1341.84
#2015-06-10|1377.77
#2015-06-11|1380.58
#2015-06-12|1377.17
#2015-06-15|1356.08
#2015-06-16|1357.58
#2015-06-17|1356.07
#2015-06-18|1371.79
#2015-06-19|1377.62
#2015-06-22|1395.72
#2015-06-23|1389.47
#2015-06-24|1388.18
#2015-06-25|1384.13
#2015-06-26|1376.95
#2015-06-29|1348.44
#2015-06-30|1334.78
#2015-07-01|1345.75
#2015-07-02|1344.99
#2015-07-03|1336.25
#2015-07-06|1320.17
#2015-07-07|1286.30
#2015-07-08|1284.00
#2015-07-09|1307.94
#2015-07-10|1338.35
#2015-07-13|1360.38
#2015-07-14|1362.72
#2015-07-15|1370.58
#2015-07-16|1383.14
#2015-07-17|1389.03
#2015-07-20|1388.70
#2015-07-21|1383.01
#2015-07-22|1374.98
#2015-07-23|1361.30
#2015-07-24|1346.37
#2015-07-27|1335.96
#2015-07-28|1351.09
#2015-07-29|1365.80
#2015-07-30|1364.72
#2015-07-31|1365.08
#2015-08-03|1365.11
#2015-08-04|1363.91
#2015-08-05|1378.11
#2015-08-06|1369.97
#2015-08-07|1357.64
#2015-08-10|1361.97
#2015-08-11|1358.89
#2015-08-12|1337.08
#2015-08-13|1344.05
#2015-08-14|1344.73
#2015-08-17|1341.94
#2015-08-18|1345.24
#2015-08-19|1321.27
#2015-08-20|1310.54
#2015-08-21|1274.22
#2015-08-24|1218.86
#2015-08-25|1263.21
#2015-08-26|1229.77
#2015-08-27|1254.65
#2015-08-28|1252.73
#2015-08-31|1254.90
#2015-09-01|1211.94
#2015-09-02|1213.85
#2015-09-03|1226.99
#2015-09-04|1193.44
#2015-09-07|1205.37
#2015-09-08|1234.39
#2015-09-09|1259.35
#2015-09-10|1248.16
#2015-09-11|1240.02
#2015-09-14|1228.62
#2015-09-15|1241.61
#2015-09-16|1261.17
#2015-09-17|1252.39
#2015-09-18|1235.55
#2015-09-21|1233.22
#2015-09-22|1194.82
#2015-09-23|1201.15
#2015-09-24|1191.48
#2015-09-25|1215.67
#2015-09-28|1185.28
#2015-09-29|1165.56
#2015-09-30|1196.83
#2015-10-01|1202.73
#2015-10-02|1220.22
#2015-10-05|1250.23
#2015-10-06|1252.10
#2015-10-07|1266.06
#2015-10-08|1264.30
#2015-10-09|1271.17
#2015-10-12|1267.53
#2015-10-13|1239.77
#2015-10-14|1242.09
#2015-10-15|1259.52
#2015-10-16|1267.16
#2015-10-19|1271.71
#2015-10-20|1268.37
#2015-10-21|1265.89
#2015-10-22|1270.15
#2015-10-23|1284.78
#2015-10-26|1280.36
#2015-10-27|1272.44
#2015-10-28|1277.85
#2015-10-29|1265.04
#2015-10-30|1269.32
#2015-11-02|1270.65
#2015-11-03|1264.18
#2015-11-04|1268.16
#2015-11-05|1248.26
#2015-11-06|1244.14
#2015-11-09|1242.46
#2015-11-10|1228.75
#2015-11-11|1242.77
#2015-11-12|1227.25
#2015-11-13|1215.98
#2015-11-16|1218.56
#2015-11-17|1241.81
#2015-11-18|1240.40
#2015-11-19|1255.51
#2015-11-20|1250.41
#2015-11-23|1238.30
#2015-11-24|1224.04
#2015-11-25|1238.13
#2015-11-26|1251.75
#2015-11-27|1244.13
#2015-11-30|1239.56
#2015-12-01|1258.83
#2015-12-02|1247.26
#2015-12-03|1228.03
#2015-12-04|1230.24
#2015-12-07|1228.18
#2015-12-08|1203.18
#2015-12-09|1215.33
#2015-12-10|1204.93
#2015-12-11|1179.86
#2015-12-14|1158.72
#2015-12-15|1184.23
#2015-12-16|1192.67
#2015-12-17|1200.58
#2015-12-18|1195.20
#2015-12-21|1190.86
#2015-12-22|1193.65
#2015-12-23|1219.86
#2015-12-24|1227.46
#2015-12-25|1227.46
#2015-12-28|1224.17
#2015-12-29|1225.49
#2015-12-30|1217.58
#2015-12-31|1202.77
#2016-01-01|1202.77
#2016-01-04|1164.86
#2016-01-05|1167.10
#2016-01-06|1143.38
#2016-01-07|1116.73
#2016-01-08|1104.46
#2016-01-11|1100.22
#2016-01-12|1098.59
#2016-01-13|1102.54
#2016-01-14|1083.31
#2016-01-15|1046.72
#2016-01-18|1035.44
#2016-01-19|1044.47
#2016-01-20|1006.15
#2016-01-21|1016.73
#2016-01-22|1049.85
#2016-01-25|1027.18
#2016-01-26|1036.55
#2016-01-27|1038.85
#2016-01-28|1037.22
#2016-01-29|1052.24
#2016-02-01|1053.93
#2016-02-02|1016.41
#2016-02-03|1005.92
#2016-02-04|1023.77
#2016-02-05|1007.43
#2016-02-08| 958.75
#2016-02-09| 946.52
#2016-02-10| 965.34
#2016-02-11| 921.56
#2016-02-12| 960.93
#2016-02-15| 981.98
#2016-02-16| 971.44
#2016-02-17|1003.56
#2016-02-18| 995.37
#2016-02-19| 984.32
#2016-02-22| 980.96
#2016-02-23| 965.87
#2016-02-24| 935.24
#2016-02-25| 974.47
#2016-02-26| 990.31
#2016-02-29| 992.35
#2016-03-01|1000.88
#2016-03-02|1023.89
#2016-03-03|1033.08
#2016-03-04|1047.60
#2016-03-07|1040.95
#2016-03-08|1031.93
#2016-03-09|1031.65
#2016-03-10|1023.36
#2016-03-11|1053.66
#2016-03-14|1051.58
#2016-03-15|1031.69
#2016-03-16|1032.36
#2016-03-17|1061.66
#2016-03-18|1072.55
#2016-03-21|1061.10
#2016-03-22|1044.20
#2016-03-23|1031.43
#2016-03-24|1011.26
#2016-03-25|1011.26
#2016-03-28|1019.31
#2016-03-29|1020.28
#2016-03-30|1044.93
#2016-03-31|1037.05
#2016-04-01|1015.40
#2016-04-04|1023.20
#2016-04-05| 992.15
#2016-04-06|1000.01
#2016-04-07| 986.80
#2016-04-08|1000.31
#2016-04-11|1013.53
#2016-04-12|1020.53
#2016-04-13|1063.57
#2016-04-14|1059.55
#2016-04-15|1054.67
#2016-04-18|1060.00
#2016-04-19|1078.26
#2016-04-20|1088.82
#2016-04-21|1089.12
#2016-04-22|1084.49
#2016-04-25|1083.31
#2016-04-26|1107.06
#2016-04-27|1100.11
#2016-04-28|1099.54
#2016-04-29|1083.58
#2016-05-02|1085.36
#2016-05-03|1058.48
#2016-05-04|1042.03
#2016-05-05|1040.19
#2016-05-06|1033.90
#2016-05-09|1029.01
#2016-05-10|1042.20
#2016-05-11|1038.23
#2016-05-12|1028.43
#2016-05-13|1027.62
#2016-05-16|1030.92
#2016-05-17|1044.92
#2016-05-18|1069.51
#2016-05-19|1059.70
#2016-05-20|1073.00
#2016-05-23|1068.65
#2016-05-24|1106.69
#2016-05-25|1130.95
#2016-05-26|1122.82
#2016-05-27|1121.92
#2016-05-30|1122.41
#2016-05-31|1107.55
#2016-06-01|1085.45
#2016-06-02|1087.00
#2016-06-03|1088.42
#2016-06-06|1091.05
#2016-06-07|1095.12
#2016-06-08|1094.20
#2016-06-09|1077.80
#2016-06-10|1038.11
#2016-06-13|1015.25
#2016-06-14| 981.65
#2016-06-15| 992.47
#2016-06-16| 973.15
#2016-06-17|1015.59
#2016-06-20|1091.46
#2016-06-21|1101.38
#2016-06-22|1115.04
#2016-06-23|1145.97
#2016-06-24| 938.56
#2016-06-27| 831.87
#2016-06-28| 877.84
#2016-06-29| 921.69
#2016-06-30| 924.77
#2016-07-01| 927.51
#2016-07-04| 908.52
#2016-07-05| 868.89
#2016-07-06| 836.43
#2016-07-07| 857.26
#2016-07-08| 882.43
#2016-07-11| 909.59
#2016-07-12| 935.79
#2016-07-13| 932.19
#2016-07-14| 948.93
#2016-07-15| 939.86
#2016-07-18| 952.03
#2016-07-19| 943.33
#2016-07-20| 960.74
#2016-07-21| 959.09
#2016-07-22| 946.28
#2016-07-25| 951.85
#2016-07-26| 951.34
#2016-07-27| 963.10
#2016-07-28| 946.29
#2016-07-29| 971.50
#2016-08-01| 959.13
#2016-08-02| 959.04
#2016-08-03| 970.63
#2016-08-04| 975.41
#2016-08-05| 985.68
#2016-08-08| 996.60
#2016-08-09| 998.72
#2016-08-10|1007.09
#2016-08-11|1008.40
#2016-08-12|1008.68
#2016-08-15|1006.07
#2016-08-16|1002.69
#2016-08-17| 998.98
#2016-08-18|1014.90
#2016-08-19|1004.49
#2016-08-22|1011.08
#2016-08-23|1027.36
#2016-08-24|1033.54
#2016-08-25|1023.24
#2016-08-26|1026.31
#2016-08-29|1016.28
#2016-08-30|1027.68
#2016-08-31|1035.47
#2016-09-01|1058.64
#2016-09-02|1077.29
#2016-09-05|1070.69
#2016-09-06|1067.29
#2016-09-07|1060.01
#2016-09-08|1069.53
#2016-09-09|1062.83
#2016-09-12|1043.92
#2016-09-13|1024.19
#2016-09-14|1026.88
#2016-09-15|1036.97
#2016-09-16|1019.65
#2016-09-19|1034.59
#2016-09-20|1026.30
#2016-09-21|1039.23
#2016-09-22|1051.95
#2016-09-23|1032.84
#2016-09-26|1017.17
#2016-09-27|1017.42
#2016-09-28|1021.73
#2016-09-29|1027.96
#2016-09-30|1025.13
#2016-10-03|1025.74
#2016-10-04|1030.45
#2016-10-05|1032.32
#2016-10-06|1022.61
#2016-10-07|1010.62
#2016-10-10|1003.48
#2016-10-11| 988.22
#2016-10-12| 980.54
#2016-10-13| 966.66
#2016-10-14| 976.22
#2016-10-17| 964.11
#2016-10-18| 991.09
#2016-10-19| 995.60
#2016-10-20|1001.59
#2016-10-21| 998.89
#2016-10-24|1001.38
#2016-10-25| 996.28
#2016-10-26| 999.14
#2016-10-27|1001.43
#2016-10-28| 997.29
#2016-10-31| 994.20
#2016-11-01| 985.55
#2016-11-02| 979.54
#2016-11-03| 995.56
#2016-11-04| 986.27
#2016-11-07| 999.52
#2016-11-08|1001.66
#2016-11-09|1021.42
#2016-11-10|1040.86
#2016-11-11|1037.73
#2016-11-14|1045.87
#2016-11-15|1046.74
#2016-11-16|1037.00
#2016-11-17|1044.68
#2016-11-18|1032.05
#2016-11-21|1039.26
#2016-11-22|1049.53
#2016-11-23|1047.22
#2016-11-24|1054.32
#2016-11-25|1051.44
#2016-11-28|1038.49
#2016-11-29|1046.94
#2016-11-30|1046.97
#2016-12-01|1056.04
#2016-12-02|1053.57
#2016-12-05|1062.56
#2016-12-06|1085.44
#2016-12-07|1112.55
#2016-12-08|1107.31
#2016-12-09|1100.66
#2016-12-12|1086.95
#2016-12-13|1101.22
#2016-12-14|1099.63
#2016-12-15|1088.75
#2016-12-16|1089.48
#2016-12-19|1073.24
#2016-12-20|1076.86
#2016-12-21|1080.16
#2016-12-22|1074.58
#2016-12-23|1067.72
#2016-12-26|1067.72
#2016-12-27|1067.80
#2016-12-28|1066.32
#2016-12-29|1064.71
#2016-12-30|1083.89
#2017-01-02|1083.89
#2017-01-03|1088.27
#2017-01-04|1099.68
#2017-01-05|1101.97
#2017-01-06|1102.71
#2017-01-09|1082.33
#2017-01-10|1088.34
#2017-01-11|1077.69
#2017-01-12|1086.82
#2017-01-13|1091.39
#2017-01-16|1073.62
#2017-01-17|1098.79
#2017-01-18|1096.89
#2017-01-19|1089.97
#2017-01-20|1089.62
#2017-01-23|1097.58
#2017-01-24|1104.02
#2017-01-25|1124.74
#2017-01-26|1129.98
#2017-01-27|1125.47
#2017-01-30|1107.75
#2017-01-31|1110.10
#2017-02-01|1121.61
#2017-02-02|1108.53
#2017-02-03|1124.79
#2017-02-06|1116.53
#2017-02-07|1118.29
#2017-02-08|1123.91
#2017-02-09|1137.29
#2017-02-10|1133.36
#2017-02-13|1139.21
#2017-02-14|1143.90
#2017-02-15|1154.28
#2017-02-16|1154.07
#2017-02-17|1143.96
#2017-02-20|1156.29
#2017-02-21|1129.70
#2017-02-22|1139.94
#2017-02-23|1141.22
#2017-02-24|1128.35
#2017-02-27|1121.73
#2017-02-28|1120.59
#2017-03-01|1128.35
#2017-03-02|1123.00
#2017-03-03|1126.31
#2017-03-06|1122.94
#2017-03-07|1115.13
#2017-03-08|1117.23
#2017-03-09|1120.44
#2017-03-10|1119.37
#2017-03-13|1128.60
#2017-03-14|1117.98
#2017-03-15|1125.27
#2017-03-16|1144.69
#2017-03-17|1139.84
#2017-03-20|1141.06
#2017-03-21|1147.01
#2017-03-22|1131.53
#2017-03-23|1139.03
#2017-03-24|1135.93
#2017-03-27|1135.23
#2017-03-28|1142.29
#2017-03-29|1131.64
#2017-03-30|1140.33
#2017-03-31|1137.83
#2017-04-03|1125.83
#2017-04-04|1125.19
#2017-04-05|1131.61
#2017-04-06|1132.84
#2017-04-07|1125.81
#2017-04-10|1131.33
#2017-04-11|1137.83
#2017-04-12|1137.23
#2017-04-13|1133.88
#2017-04-14|1133.88
#2017-04-17|1140.76
#2017-04-18|1135.50
#2017-04-19|1143.40
#2017-04-20|1149.06
#2017-04-21|1144.65
#2017-04-24|1175.32
#2017-04-25|1186.23
#2017-04-26|1195.58
#2017-04-27|1200.43
#2017-04-28|1193.76
#2017-05-01|1192.93
#2017-05-02|1198.72
#2017-05-03|1198.18
#2017-05-04|1215.17
#2017-05-05|1214.74
#2017-05-08|1212.77
#2017-05-09|1218.65
#2017-05-10|1228.93
#2017-05-11|1224.32
#2017-05-12|1223.67
#2017-05-15|1234.75
#2017-05-16|1236.78
#2017-05-17|1230.96
#2017-05-18|1229.71
#2017-05-19|1234.49
#2017-05-22|1234.67
#2017-05-23|1232.88
#2017-05-24|1233.76
#2017-05-25|1236.45
#2017-05-26|1219.70
#2017-05-29|1224.61
#2017-05-30|1223.85
#2017-05-31|1227.34
#2017-06-01|1231.93
#2017-06-02|1230.27
#2017-06-05|1234.11
#2017-06-06|1224.05
#2017-06-07|1233.66
#2017-06-08|1236.10
#2017-06-09|1227.31
#2017-06-12|1215.33
#2017-06-13|1220.77
#2017-06-14|1220.70
#2017-06-15|1215.23
#2017-06-16|1227.08
#2017-06-19|1229.02
#2017-06-20|1207.89
#2017-06-21|1204.16
#2017-06-22|1197.00
#2017-06-23|1205.02
#2017-06-26|1212.39
#2017-06-27|1214.94
#2017-06-28|1227.42
#2017-06-29|1249.24
#2017-06-30|1242.32
#2017-07-03|1253.73
#2017-07-04|1246.45
#2017-07-05|1249.31
#2017-07-06|1257.68
#2017-07-07|1251.68
#2017-07-10|1256.94
#2017-07-11|1246.23
#2017-07-12|1257.68
#2017-07-13|1270.28
#2017-07-14|1275.05
#2017-07-17|1276.95
#2017-07-18|1270.33
#2017-07-19|1281.91
#2017-07-20|1284.58
#2017-07-21|1279.07
#2017-07-24|1279.10
#2017-07-25|1298.30
#2017-07-26|1301.80
#2017-07-27|1304.53
#2017-07-28|1292.18
#2017-07-31|1310.42
#2017-08-01|1323.93
#2017-08-02|1320.63
#2017-08-03|1319.82
#2017-08-04|1316.13
#2017-08-07|1314.18
#2017-08-08|1312.60
#2017-08-09|1302.81
#2017-08-10|1285.35
#2017-08-11|1264.82
#2017-08-14|1277.38
#2017-08-15|1269.28
#2017-08-16|1277.44
#2017-08-17|1264.92
#2017-08-18|1255.09
#2017-08-21|1257.84
#2017-08-22|1255.25
#2017-08-23|1249.97
#2017-08-24|1255.10
#2017-08-25|1262.82
#2017-08-28|1267.78
#2017-08-29|1258.63
#2017-08-30|1259.80
#2017-08-31|1263.81
#2017-09-01|1272.60
#2017-09-04|1260.25
#2017-09-05|1255.31
#2017-09-06|1251.03
#2017-09-07|1250.13
#2017-09-08|1263.80
#2017-09-11|1273.64
#2017-09-12|1287.19
#2017-09-13|1278.47
#2017-09-14|1280.82
#2017-09-15|1286.38
#2017-09-18|1291.60
#2017-09-19|1297.05
#2017-09-20|1296.34
#2017-09-21|1299.40
#2017-09-22|1303.14
#2017-09-25|1288.70
#2017-09-26|1275.25
#2017-09-27|1289.20
#2017-09-28|1300.63
#2017-09-29|1307.75
#2017-10-02|1298.14
#2017-10-03|1299.99
#2017-10-04|1300.53
#2017-10-05|1291.89
#2017-10-06|1287.82
#2017-10-09|1292.90
#2017-10-10|1308.55
#2017-10-11|1302.34
#2017-10-12|1303.97
#2017-10-13|1312.59
#2017-10-16|1311.46
#2017-10-17|1299.07
#2017-10-18|1309.15
#2017-10-19|1307.17
#2017-10-20|1315.23
#2017-10-23|1310.14
#2017-10-24|1306.28
#2017-10-25|1311.09
#2017-10-26|1307.63
#2017-10-27|1300.78
#2017-10-30|1299.77
#2017-10-31|1310.68
#2017-11-01|1304.69
#2017-11-02|1292.66
#2017-11-03|1289.96
#2017-11-06|1289.82
#2017-11-07|1286.16
#2017-11-08|1283.75
#2017-11-09|1282.86
#2017-11-10|1292.07
#2017-11-13|1273.08
#2017-11-14|1277.66
#2017-11-15|1280.28
#2017-11-16|1289.14
#2017-11-17|1291.34
#2017-11-20|1296.41
#2017-11-21|1296.87
#2017-11-22|1305.15
#2017-11-23|1301.56
#2017-11-24|1310.42
#2017-11-27|1305.38
#2017-11-28|1304.51
#2017-11-29|1331.35
#2017-11-30|1332.66
#2017-12-01|1312.13
#2017-12-04|1319.38
#2017-12-05|1314.82
#2017-12-06|1302.29
#2017-12-07|1303.27
#2017-12-08|1318.34
#2017-12-11|1328.78
#2017-12-12|1331.13
#2017-12-13|1344.70
#2017-12-14|1342.92
#2017-12-15|1332.94
#2017-12-18|1353.86
#2017-12-19|1350.64
#2017-12-20|1352.72
#2017-12-21|1358.61
#2017-12-22|1356.30
#2017-12-25|1356.30
#2017-12-26|1356.25
#2017-12-27|1366.91
#2017-12-28|1371.03
#2017-12-29|1390.16
#2018-01-01|1390.16
#2018-01-02|1387.37
#2018-01-03|1379.33
#2018-01-04|1388.80
#2018-01-05|1390.33
#2018-01-08|1387.58
#2018-01-09|1389.94
#2018-01-10|1413.34
#2018-01-11|1413.27
#2018-01-12|1430.80
#2018-01-15|1435.88
#2018-01-16|1440.45
#2018-01-17|1446.53
#2018-01-18|1451.97
#2018-01-19|1451.00
#2018-01-22|1461.80
#2018-01-23|1467.79
#2018-01-24|1481.20
#2018-01-25|1485.70
#2018-01-26|1481.12
#2018-01-29|1467.83
#2018-01-30|1452.86
#2018-01-31|1453.34
#2018-02-01|1454.52
#2018-02-02|1436.43
#2018-02-05|1409.70
#2018-02-06|1355.88
#2018-02-07|1385.11
#2018-02-08|1380.86
#2018-02-09|1350.40
#2018-02-12|1359.99
#2018-02-13|1367.03
#2018-02-14|1387.18
#2018-02-15|1400.71
#2018-02-16|1412.69
#2018-02-19|1405.55
#2018-02-20|1400.61
#2018-02-21|1411.41
#2018-02-22|1408.74
#2018-02-23|1405.54
#2018-02-26|1401.26
#2018-02-27|1399.62
#2018-02-28|1380.59
#2018-03-01|1369.21
#2018-03-02|1349.50
#2018-03-05|1362.42
#2018-03-06|1368.69
#2018-03-07|1375.97
#2018-03-08|1378.86
#2018-03-09|1385.89
#2018-03-12|1391.99
#2018-03-13|1384.53
#2018-03-14|1379.18
#2018-03-15|1390.41
#2018-03-16|1391.38
#2018-03-19|1394.49
#2018-03-20|1402.52
#2018-03-21|1399.69
#2018-03-22|1378.37
#2018-03-23|1363.32
#2018-03-26|1364.89
#2018-03-27|1370.10
#2018-03-28|1364.39
#2018-03-29|1353.61
#2018-03-30|1353.61
#2018-04-02|1356.02
#2018-04-03|1352.08
#2018-04-04|1354.13
#2018-04-05|1369.91
#2018-04-06|1371.86
#2018-04-09|1382.80
#2018-04-10|1397.39
#2018-04-11|1401.04
#2018-04-12|1415.83
#2018-04-13|1420.42
#2018-04-16|1414.73
#2018-04-17|1418.20
#2018-04-18|1418.71
#2018-04-19|1431.60
#2018-04-20|1422.21
#2018-04-23|1424.54
#2018-04-24|1428.07
#2018-04-25|1414.53
#2018-04-26|1414.46
#2018-04-27|1410.43
#2018-04-30|1412.49
#2018-05-01|1398.72
#2018-05-02|1400.22
#2018-05-03|1384.07
#2018-05-04|1382.61
#2018-05-07|1387.88
#2018-05-08|1387.73
#2018-05-09|1407.61
#2018-05-10|1409.26
#2018-05-11|1422.71
#2018-05-14|1417.36
#2018-05-15|1413.82
#2018-05-16|1407.47
#2018-05-17|1412.54
#2018-05-18|1410.29
#2018-05-21|1413.97
#2018-05-22|1422.78
#2018-05-23|1400.37
#2018-05-24|1387.45
#2018-05-25|1385.58
#2018-05-28|1384.12
#2018-05-29|1349.13
#2018-05-30|1351.12
#2018-05-31|1349.26
#2018-06-01|1361.82
#2018-06-04|1373.13
#2018-06-05|1356.36
#2018-06-06|1374.79
#2018-06-07|1374.24
#2018-06-08|1363.20
#2018-06-11|1371.02
#2018-06-12|1366.67
#2018-06-13|1365.98
#2018-06-14|1369.83
#2018-06-15|1340.69
#2018-06-18|1334.52
#2018-06-19|1324.53
#2018-06-20|1328.62
#2018-06-21|1316.59
#2018-06-22|1337.69
#2018-06-25|1311.28
#2018-06-26|1306.10
#2018-06-27|1299.04
#2018-06-28|1289.23
#2018-06-29|1304.67
#2018-07-02|1281.58
#2018-07-03|1291.99
#2018-07-04|1295.10
#2018-07-05|1301.15
#2018-07-06|1304.62
#2018-07-09|1315.71
#2018-07-10|1306.71
#2018-07-11|1291.89
#2018-07-12|1297.59
#2018-07-13|1295.33
#2018-07-16|1296.14
#2018-07-17|1291.70
#2018-07-18|1293.65
#2018-07-19|1287.05
#2018-07-20|1294.55
#2018-07-23|1293.69
#2018-07-24|1311.82
#2018-07-25|1299.56
#2018-07-26|1302.14
#2018-07-27|1303.92
#2018-07-30|1309.80
#2018-07-31|1312.42
#2018-08-01|1302.35
#2018-08-02|1274.35
#2018-08-03|1286.76
#2018-08-06|1274.36
#2018-08-07|1281.77
#2018-08-08|1289.24
#2018-08-09|1288.38
#2018-08-10|1267.12
#2018-08-13|1259.47
#2018-08-14|1249.15
#2018-08-15|1224.28
#2018-08-16|1241.22
#2018-08-17|1238.92
#2018-08-20|1244.77
#2018-08-21|1257.15
#2018-08-22|1261.42
#2018-08-23|1252.39
#2018-08-24|1256.01
#2018-08-27|1259.09
#2018-08-28|1267.55
#2018-08-29|1269.68
#2018-08-30|1260.14
#2018-08-31|1251.33
#2018-09-03|1250.10
#2018-09-04|1244.16
#2018-09-05|1248.16
#2018-09-06|1238.41
#2018-09-07|1227.39
#2018-09-10|1236.55
#2018-09-11|1231.03
#2018-09-12|1231.36
#2018-09-13|1241.55
#2018-09-14|1243.77
#2018-09-17|1248.53
#2018-09-18|1247.17
#2018-09-19|1264.49
#2018-09-20|1286.54
#2018-09-21|1289.78
#2018-09-24|1285.74
#2018-09-25|1283.17
#2018-09-26|1289.86
#2018-09-27|1284.30
#2018-09-28|1254.67
#2018-10-01|1249.70
#2018-10-02|1229.37
#2018-10-03|1240.98
#2018-10-04|1242.14
#2018-10-05|1235.74
#2018-10-08|1218.10
#2018-10-09|1216.96
#2018-10-10|1222.40
#2018-10-11|1193.40
#2018-10-12|1186.08
#2018-10-15|1177.40
#2018-10-16|1186.40
#2018-10-17|1180.26
#2018-10-18|1167.17
#2018-10-19|1158.97
#2018-10-22|1155.85
#2018-10-23|1137.38
#2018-10-24|1129.37
#2018-10-25|1133.00
#2018-10-26|1121.55
#2018-10-29|1147.11
#2018-10-30|1140.43
#2018-10-31|1160.68
#2018-11-01|1185.58
#2018-11-02|1197.02
#2018-11-05|1188.63
#2018-11-06|1186.29
#2018-11-07|1199.62
#2018-11-08|1212.64
#2018-11-09|1198.32
#2018-11-12|1167.72
#2018-11-13|1198.21
#2018-11-14|1195.73
#2018-11-15|1154.88
#2018-11-16|1150.37
#2018-11-19|1155.85
#2018-11-20|1134.99
#2018-11-21|1153.96
#2018-11-22|1152.93
#2018-11-23|1155.34
#2018-11-26|1180.59
#2018-11-27|1167.66
#2018-11-28|1165.53
#2018-11-29|1162.72
#2018-11-30|1147.86
#2018-12-03|1159.17
#2018-12-04|1146.02
#2018-12-05|1135.07
#2018-12-06|1097.01
#2018-12-07|1101.25
#2018-12-10|1067.62
#2018-12-11|1071.81
#2018-12-12|1105.60
#2018-12-13|1097.88
#2018-12-14|1087.86
#2018-12-17|1077.38
#2018-12-18|1080.08
#2018-12-19|1087.57
#2018-12-20|1079.56
#2018-12-21|1085.01
#2018-12-24|1079.08
#2018-12-25|1079.08
#2018-12-26|1075.26
#2018-12-27|1059.37
#2018-12-28|1089.48
#2018-12-31|1094.75
#2019-01-01|1094.75
#2019-01-02|1080.61
#2019-01-03|1069.94
#2019-01-04|1108.28
#2019-01-07|1108.09
#2019-01-08|1119.10
#2019-01-09|1121.10
#2019-01-10|1133.41
#2019-01-11|1136.52
#2019-01-14|1143.35
#2019-01-15|1136.29
#2019-01-16|1150.39
#2019-01-17|1145.91
#2019-01-18|1172.49
#2019-01-21|1170.61
#2019-01-22|1166.72
#2019-01-23|1169.87
#2019-01-24|1168.90
#2019-01-25|1185.25
#2019-01-28|1172.28
#2019-01-29|1182.06
#2019-01-30|1189.16
#2019-01-31|1179.34
#2019-02-01|1181.09
#2019-02-04|1181.52
#2019-02-05|1182.33
#2019-02-06|1189.22
#2019-02-07|1172.27
#2019-02-08|1161.56
#2019-02-11|1168.17
#2019-02-12|1172.36
#2019-02-13|1180.44
#2019-02-14|1166.49
#2019-02-15|1181.77
#2019-02-18|1188.76
#2019-02-19|1182.30
#2019-02-20|1196.97
#2019-02-21|1194.26
#2019-02-22|1192.77
#2019-02-25|1202.26
#2019-02-26|1220.40
#2019-02-27|1227.86
#2019-02-28|1230.16
#2019-03-01|1232.07
#2019-03-04|1230.94
#2019-03-05|1230.49
#2019-03-06|1228.08
#2019-03-07|1211.43
#2019-03-08|1192.47
#2019-03-11|1204.27
#2019-03-12|1209.29
#2019-03-13|1222.36
#2019-03-14|1237.66
#2019-03-15|1250.39
#2019-03-18|1251.60
#2019-03-19|1254.93
#2019-03-20|1235.46
#2019-03-21|1220.09
#2019-03-22|1205.49
#2019-03-25|1199.64
#2019-03-26|1199.44
#2019-03-27|1205.66
#2019-03-28|1196.49
#2019-03-29|1201.94
#2019-04-01|1227.75
#2019-04-02|1234.12
#2019-04-03|1264.74
#2019-04-04|1258.02
#2019-04-05|1254.96
#2019-04-08|1254.45
#2019-04-09|1254.19
#2019-04-10|1257.55
#2019-04-11|1269.39
#2019-04-12|1282.48
#2019-04-15|1288.10
#2019-04-16|1295.78
#2019-04-17|1300.24
#2019-04-18|1295.60
#2019-04-19|1295.60
#2019-04-22|1292.41
#2019-04-23|1287.10
#2019-04-24|1283.60
#2019-04-25|1269.74
#2019-04-26|1273.29
#2019-04-29|1280.22
#2019-04-30|1284.08
#2019-05-01|1292.45
#2019-05-02|1285.78
#2019-05-03|1298.31
#2019-05-06|1295.64
#2019-05-07|1266.66
#2019-05-08|1258.08
#2019-05-09|1244.78
#2019-05-10|1248.15
#2019-05-13|1229.89
#2019-05-14|1237.09
#2019-05-15|1242.34
#2019-05-16|1252.40
#2019-05-17|1235.64
#2019-05-20|1224.03
#2019-05-21|1236.25
#2019-05-22|1216.88
#2019-05-23|1200.55
#2019-05-24|1209.53
#2019-05-27|1208.34
#2019-05-28|1207.24
#2019-05-29|1193.80
#2019-05-30|1197.85
#2019-05-31|1187.48
#2019-06-03|1183.28
#2019-06-04|1201.13
#2019-06-05|1205.91
#2019-06-06|1201.22
#2019-06-07|1215.46
#2019-06-10|1219.28
#2019-06-11|1220.44
#2019-06-12|1211.39
#2019-06-13|1206.18
#2019-06-14|1192.42
#2019-06-17|1195.81
#2019-06-18|1205.53
#2019-06-19|1218.93
#2019-06-20|1223.41
#2019-06-21|1221.08
#2019-06-24|1218.32
#2019-06-25|1219.75
#2019-06-26|1216.65
#2019-06-27|1219.40
#2019-06-28|1231.30
#2019-07-01|1236.54
#2019-07-02|1241.73
#2019-07-03|1249.17
#2019-07-04|1254.73
#2019-07-05|1242.92
#2019-07-08|1240.09
#2019-07-09|1232.96
#2019-07-10|1230.26
#2019-07-11|1231.37
#2019-07-12|1234.63
#2019-07-15|1233.63
#2019-07-16|1229.41
#2019-07-17|1222.37
#2019-07-18|1224.00
#2019-07-19|1223.77
#2019-07-22|1220.67
#2019-07-23|1225.19
#2019-07-24|1221.60
#2019-07-25|1214.54
#2019-07-26|1206.53
#2019-07-29|1204.35
#2019-07-30|1184.82
#2019-07-31|1177.55
#2019-08-01|1177.19
#2019-08-02|1139.22
#2019-08-05|1105.17
#2019-08-06|1106.12
#2019-08-07|1101.93
#2019-08-08|1114.25
#2019-08-09|1097.32
#2019-08-12|1080.98
#2019-08-13|1083.56
#2019-08-14|1065.62
#2019-08-15|1063.80
#2019-08-16|1079.45
#2019-08-19|1086.60
#2019-08-20|1079.38
#2019-08-21|1083.23
#2019-08-22|1090.85
#2019-08-23|1087.04
#2019-08-26|1082.44
#2019-08-27|1084.64
#2019-08-28|1073.53
#2019-08-29|1082.64
#2019-08-30|1082.60
#2019-09-02|1079.65
#2019-09-03|1076.79
#2019-09-04|1098.80
#2019-09-05|1117.43
#2019-09-06|1118.37
#2019-09-09|1128.20
#2019-09-10|1147.94
#2019-09-11|1166.03
#2019-09-12|1163.26
#2019-09-13|1202.26
#2019-09-16|1179.25
#2019-09-17|1176.53
#2019-09-18|1172.25
#2019-09-19|1184.24
#2019-09-20|1189.18
#2019-09-23|1173.70
#2019-09-24|1169.35
#2019-09-25|1159.80
#2019-09-26|1166.23
#2019-09-27|1178.40
#2019-09-30|1177.89
#2019-10-01|1156.25
#2019-10-02|1128.56
#2019-10-03|1133.06
#2019-10-04|1129.53
#2019-10-07|1132.57
#2019-10-08|1107.74
#2019-10-09|1112.79
#2019-10-10|1133.24
#2019-10-11|1224.84
#2019-10-14|1201.82
#2019-10-15|1242.50
#2019-10-16|1237.77
#2019-10-17|1250.03
#2019-10-18|1253.90
#2019-10-21|1274.68
#2019-10-22|1270.77
#2019-10-23|1268.73
#2019-10-24|1270.67
#2019-10-25|1261.96
#2019-10-28|1255.41
#2019-10-29|1254.10
#2019-10-30|1246.50
#2019-10-31|1243.14
#2019-11-01|1251.60
#2019-11-04|1259.78
#2019-11-05|1262.44
#2019-11-06|1257.67
#2019-11-07|1254.41
#2019-11-08|1240.65
#2019-11-11|1249.52
#2019-11-12|1254.27
#2019-11-13|1237.68
#2019-11-14|1232.90
#2019-11-15|1243.80
#2019-11-18|1250.39
#2019-11-19|1253.32
#2019-11-20|1238.33
#2019-11-21|1228.87
#2019-11-22|1235.70
#2019-11-25|1257.44
#2019-11-26|1258.30
#2019-11-27|1272.81
#2019-11-28|1278.59
#2019-11-29|1268.03
#2019-12-02|1249.30
#2019-12-03|1234.28
#2019-12-04|1257.74
#2019-12-05|1258.04
#2019-12-06|1271.42
#2019-12-09|1279.81
#2019-12-10|1275.39
#2019-12-11|1270.72
#2019-12-12|1287.74
#2019-12-13|1346.04
#2019-12-16|1382.49
#2019-12-17|1348.83
#2019-12-18|1341.99
#2019-12-19|1339.04
#2019-12-20|1334.29
#2019-12-23|1325.25
#2019-12-24|1335.15
#2019-12-25|1335.15
#2019-12-26|1338.91
#2019-12-27|1350.65
#2019-12-30|1348.70
#2019-12-31|1356.55
#2020-01-01|1356.55
#2020-01-02|1365.66
#2020-01-03|1344.95
#2020-01-06|1337.76
#2020-01-07|1334.09
#2020-01-08|1328.34
#2020-01-09|1329.72
#2020-01-10|1320.64
#2020-01-13|1311.59
#2020-01-14|1312.54
#2020-01-15|1304.24
#2020-01-16|1308.63
#2020-01-17|1313.80
#2020-01-20|1306.23
#2020-01-21|1309.91
#2020-01-22|1319.98
#2020-01-23|1302.59
#2020-01-24|1313.68
#2020-01-27|1276.04
#2020-01-28|1283.79
#2020-01-29|1290.78
#2020-01-30|1295.47
#2020-01-31|1284.59
#2020-02-03|1274.35
#2020-02-04|1292.58
#2020-02-05|1296.20
#2020-02-06|1296.26
#2020-02-07|1301.10
#2020-02-10|1299.23
#2020-02-11|1314.95
#2020-02-12|1329.12
#2020-02-13|1329.03
#2020-02-14|1322.51
#2020-02-17|1325.48
#2020-02-18|1300.73
#2020-02-19|1303.27
#2020-02-20|1296.09
#2020-02-21|1300.90
#2020-02-24|1258.06
#2020-02-25|1241.94
#2020-02-26|1237.65
#2020-02-27|1188.14
#2020-02-28|1149.57
#2020-03-02|1140.43
#2020-03-03|1147.72
#2020-03-04|1153.82
#2020-03-05|1141.30
#2020-03-06|1114.82
#2020-03-09|1039.32
#2020-03-10|1034.94
#2020-03-11|1028.79
#2020-03-12| 888.94
#2020-03-13| 903.63
#2020-03-16| 841.02
#2020-03-17| 835.55
#2020-03-18| 784.72
#2020-03-19| 779.24
#2020-03-20| 802.80
#2020-03-23| 753.15
#2020-03-24| 844.72
#2020-03-25| 883.89
#2020-03-26| 935.17
#2020-03-27| 902.87
#2020-03-30| 890.28
#2020-03-31| 892.28
#2020-04-01| 826.65
#2020-04-02| 812.60
#2020-04-03| 791.49
#2020-04-06| 833.35
#2020-04-07| 872.64
#2020-04-08| 877.31
#2020-04-09| 913.79
#2020-04-10| 913.79
#2020-04-13| 916.35
#2020-04-14| 900.52
#2020-04-15| 848.40
#2020-04-16| 843.98
#2020-04-17| 878.95
#2020-04-20| 874.69
#2020-04-21| 830.14
#2020-04-22| 849.73
#2020-04-23| 863.35
#2020-04-24| 847.28
#2020-04-27| 869.61
#2020-04-28| 902.39
#2020-04-29| 940.54
#2020-04-30| 913.17
#2020-05-01| 888.79
#2020-05-04| 865.81
#2020-05-05| 882.79
#2020-05-06| 875.44
#2020-05-07| 892.87
#2020-05-08| 905.04
#2020-05-11| 891.09
#2020-05-12| 884.98
#2020-05-13| 857.68
#2020-05-14| 836.47
#2020-05-15| 836.05
#2020-05-18| 874.68
#2020-05-19| 881.44
#2020-05-20| 885.00
#2020-05-21| 866.19
#2020-05-22| 848.03
#2020-05-25| 848.49
#2020-05-26| 890.18
#2020-05-27| 905.90
#2020-05-28| 912.50
#2020-05-29| 886.31
#2020-06-01| 916.77
#2020-06-02| 937.10
#2020-06-03| 980.91
#2020-06-04| 977.56
#2020-06-05|1032.50
#2020-06-08|1026.97
#2020-06-09| 993.23
#2020-06-10| 988.67
#2020-06-11| 931.81
#2020-06-12| 931.53
#2020-06-15| 930.84
#2020-06-16| 956.16
#2020-06-17| 946.83
#2020-06-18| 937.41
#2020-06-19| 939.47
#2020-06-22| 933.46
#2020-06-23| 954.47
#2020-06-24| 919.61
#2020-06-25| 925.19
#2020-06-26| 915.06
#2020-06-29| 921.84
#2020-06-30| 924.25
#2020-07-01| 925.91
#2020-07-02| 949.33
#2020-07-03| 937.26
#2020-07-06| 969.55
#2020-07-07| 956.84
#2020-07-08| 948.98
#2020-07-09| 933.54
#2020-07-10| 951.46
#2020-07-13| 955.91
#2020-07-14| 947.43
#2020-07-15| 963.60
#2020-07-16| 958.43
#2020-07-17| 949.45
#2020-07-20| 952.94
#2020-07-21| 969.57
#2020-07-22| 962.46
#2020-07-23| 954.79
#2020-07-24| 942.62
#2020-07-27| 938.62
#2020-07-28| 946.80
#2020-07-29| 951.86
#2020-07-30| 925.27
#2020-07-31| 930.88
#2020-08-03| 937.60
#2020-08-04| 945.34
#2020-08-05| 963.79
#2020-08-06| 955.06
#2020-08-07| 951.79
#2020-08-10| 962.62
#2020-08-11| 986.62
#2020-08-12| 999.08
#2020-08-13| 985.66
#2020-08-14| 980.27
#2020-08-17| 977.04
#2020-08-18| 974.61
#2020-08-19| 978.21
#2020-08-20| 962.06
#2020-08-21| 957.72
#2020-08-24| 969.59
#2020-08-25| 962.52
#2020-08-26| 973.89
#2020-08-27| 966.99
#2020-08-28| 980.69
#2020-08-31| 984.99
#2020-09-01| 961.55
#2020-09-02| 954.26
#2020-09-03| 942.25
#2020-09-04| 932.69
#2020-09-07| 944.85
#2020-09-08| 932.16
#2020-09-09| 937.99
#2020-09-10| 925.40
#2020-09-11| 917.30
#2020-09-14| 925.54
#2020-09-15| 930.00
#2020-09-16| 939.35
#2020-09-17| 928.11
#2020-09-18| 918.19
#2020-09-21| 864.10
#2020-09-22| 851.80
#2020-09-23| 867.07
#2020-09-24| 853.50
#2020-09-25| 851.16
#2020-09-28| 903.20
#2020-09-29| 887.75
#2020-09-30| 896.27
#2020-10-01| 901.46
#2020-10-02| 916.48
#2020-10-05| 926.56
#2020-10-06| 938.31
#2020-10-07| 928.83
#2020-10-08| 933.92
#2020-10-09| 938.37
#2020-10-12| 945.22
#2020-10-13| 920.62
#2020-10-14| 915.62
#2020-10-15| 896.74
#2020-10-16| 911.40
#2020-10-19| 921.11
#2020-10-20| 917.29
#2020-10-21| 916.04
#2020-10-22| 922.11
#2020-10-23| 940.43
#2020-10-26| 927.92
#2020-10-27| 920.56
#2020-10-28| 890.59
#2020-10-29| 882.54
#2020-10-30| 888.83
#2020-11-02| 893.38
#2020-11-03| 939.46
#2020-11-04| 930.56
#2020-11-05| 953.15
#2020-11-06| 957.72
#2020-11-09|1043.81
#2020-11-10|1066.76
#2020-11-11|1083.70
#2020-11-12|1063.34
#2020-11-13|1073.06
#2020-11-16|1101.23
#2020-11-17|1101.04
#2020-11-18|1120.30
#2020-11-19|1105.09
#2020-11-20|1110.20
#2020-11-23|1115.51
#2020-11-24|1148.85
#2020-11-25|1132.90
#2020-11-26|1119.38
#2020-11-27|1123.65
#2020-11-30|1098.98
#2020-12-01|1144.86
#2020-12-02|1161.53
#2020-12-03|1183.27
#2020-12-04|1183.07
#2020-12-07|1151.61
#2020-12-08|1149.47
#2020-12-09|1154.71
#2020-12-10|1133.85
#2020-12-11|1112.77
#2020-12-14|1137.88
#2020-12-15|1156.19
#2020-12-16|1168.98
#2020-12-17|1178.93
#2020-12-18|1157.48
#2020-12-21|1119.30
#2020-12-22|1134.91
#2020-12-23|1177.30
#2020-12-24|1188.34
#2020-12-25|1188.34
#2020-12-28|1180.30
#2020-12-29|1182.74
#2020-12-30|1188.44
#2020-12-31|1180.34
#2021-01-01|1180.34
#2021-01-04|1173.74
#2021-01-05|1173.51
#2021-01-06|1233.50
#2021-01-07|1231.73
#2021-01-08|1230.71
#2021-01-11|1209.11
#2021-01-12|1226.53
#2021-01-13|1217.80
#2021-01-14|1230.95
#2021-01-15|1207.02
#2021-01-18|1208.03
#2021-01-19|1209.53
#2021-01-20|1210.81
#2021-01-21|1223.23
#2021-01-22|1203.05
#2021-01-25|1178.78
#2021-01-26|1194.94
#2021-01-27|1171.78
#2021-01-28|1163.39
#2021-01-29|1139.24
#2021-02-01|1145.58
#2021-02-02|1165.65
#2021-02-03|1167.16
#2021-02-04|1187.91
#2021-02-05|1194.28
#2021-02-08|1201.04
#2021-02-09|1213.31
#2021-02-10|1221.71
#2021-02-11|1217.85
#2021-02-12|1230.47
#2021-02-15|1272.55
#2021-02-16|1291.29
#2021-02-17|1274.77
#2021-02-18|1258.03
#2021-02-19|1278.84
#2021-02-22|1291.16
#2021-02-23|1299.55
#2021-02-24|1309.81
#2021-02-25|1313.69
#2021-02-26|1273.46
#2021-03-01|1282.34
#2021-03-02|1293.34
#2021-03-03|1319.50
#2021-03-04|1307.25
#2021-03-05|1282.55
#2021-03-08|1307.82
#2021-03-09|1311.47
#2021-03-10|1303.36
#2021-03-11|1303.07
#2021-03-12|1306.97
#2021-03-15|1295.87
#2021-03-16|1308.61
#2021-03-17|1302.03
#2021-03-18|1324.37
#2021-03-19|1296.80
#2021-03-22|1292.35
#2021-03-23|1286.79
#2021-03-24|1283.75
#2021-03-25|1282.37
#2021-03-26|1295.51
#2021-03-29|1282.70
#2021-03-30|1306.14
#2021-03-31|1298.93
#2021-04-01|1310.96
#2021-04-02|1310.96
#2021-04-05|1317.83
#2021-04-06|1328.39
#2021-04-07|1335.51
#2021-04-08|1338.27
#2021-04-09|1334.90
#2021-04-12|1338.14
#2021-04-13|1331.05
#2021-04-14|1339.18
#2021-04-15|1335.98
#2021-04-16|1346.63
#2021-04-19|1361.70
#2021-04-20|1323.87
#2021-04-21|1318.84
#2021-04-22|1314.62
#2021-04-23|1320.77
#2021-04-26|1337.18
#2021-04-27|1347.90
#2021-04-28|1358.41
#2021-04-29|1372.02
#2021-04-30|1357.90
#2021-05-03|1365.94
#2021-05-04|1335.01
#2021-05-05|1361.36
#2021-05-06|1366.88
#2021-05-07|1383.23
#2021-05-10|1406.94
#2021-05-11|1367.88
#2021-05-12|1367.82
#2021-05-13|1355.40
#2021-05-14|1383.79
#2021-05-17|1374.37
#2021-05-18|1391.00
#2021-05-19|1372.34
#2021-05-20|1387.91
#2021-05-21|1388.98
#2021-05-24|1393.86
#2021-05-25|1394.37
#2021-05-26|1384.65
#2021-05-27|1403.35
#2021-05-28|1411.74
#2021-05-31|1415.37
#2021-06-01|1408.27
#2021-06-02|1413.91
#2021-06-03|1402.55
#2021-06-04|1399.97
#2021-06-07|1406.97
#2021-06-08|1404.34
#2021-06-09|1380.11
#2021-06-10|1382.32
#2021-06-11|1393.29
#2021-06-14|1392.59
#2021-06-15|1391.19
#2021-06-16|1395.83
#2021-06-17|1379.02
#2021-06-18|1334.40
#2021-06-21|1351.19
#2021-06-22|1349.57
#2021-06-23|1347.98
#2021-06-24|1346.32
#2021-06-25|1356.16
#2021-06-28|1334.07
#2021-06-29|1332.29
#2021-06-30|1313.40
#2021-07-01|1325.86
#2021-07-02|1316.47
#2021-07-05|1341.39
#2021-07-06|1320.26
#2021-07-07|1324.15
#2021-07-08|1292.24
#2021-07-09|1323.26
#2021-07-12|1333.48
#2021-07-13|1320.92
#2021-07-14|1316.25
#2021-07-15|1307.75
#2021-07-16|1290.46
#2021-07-19|1239.62
#2021-07-20|1243.92
#2021-07-21|1281.58
#2021-07-22|1287.78
#2021-07-23|1299.07
#2021-07-26|1309.94
#2021-07-27|1308.82
#2021-07-28|1309.41
#2021-07-29|1331.38
#2021-07-30|1314.32
#2021-08-02|1322.05
#2021-08-03|1326.66
#2021-08-04|1341.29
#2021-08-05|1345.66
#2021-08-06|1359.98
#2021-08-09|1359.17
#2021-08-10|1363.62
#2021-08-11|1380.26
#2021-08-12|1375.41
#2021-08-13|1379.78
#2021-08-16|1362.83
#2021-08-17|1348.47
#2021-08-18|1352.61
#2021-08-19|1321.98
#2021-08-20|1323.06
#2021-08-23|1338.77
#2021-08-24|1341.94
#2021-08-25|1357.43
#2021-08-26|1349.47
#2021-08-27|1353.90
#2021-08-30|1355.28
#2021-08-31|1345.15
#2021-09-01|1350.58
#2021-09-02|1361.86
#2021-09-03|1361.26
#2021-09-06|1367.90
#2021-09-07|1353.10
#2021-09-08|1333.88
#2021-09-09|1333.54
#2021-09-10|1330.95
#2021-09-13|1343.20
#2021-09-14|1326.25
#2021-09-15|1322.66
#2021-09-16|1325.28
#2021-09-17|1323.15
#2021-09-20|1264.42
#2021-09-21|1268.58
#2021-09-22|1304.66
#2021-09-23|1318.68
#2021-09-24|1304.26
#2021-09-27|1317.63
#2021-09-28|1288.04
#2021-09-29|1291.73
#2021-09-30|1297.28
#2021-10-01|1293.34
#2021-10-04|1287.86
#2021-10-05|1315.58
#2021-10-06|1310.03
#2021-10-07|1333.09
#2021-10-08|1339.71
#2021-10-11|1350.63
#2021-10-12|1345.60
#2021-10-13|1343.01
#2021-10-14|1357.46
#2021-10-15|1379.76
#2021-10-18|1371.54
#2021-10-19|1385.52
#2021-10-20|1382.83
#2021-10-21|1384.13
#2021-10-22|1377.41
#2021-10-25|1382.87
#2021-10-26|1399.83
#2021-10-27|1383.33
#2021-10-28|1388.31
#2021-10-29|1380.07
#2021-11-01|1388.06
#2021-11-02|1371.90
#2021-11-03|1373.56
#2021-11-04|1335.09
#2021-11-05|1346.60
#2021-11-08|1353.63
#2021-11-09|1335.34
#2021-11-10|1342.04
#2021-11-11|1343.74
#2021-11-12|1342.64
#2021-11-15|1352.53
#2021-11-16|1352.02
#2021-11-17|1347.04
#2021-11-18|1345.54
#2021-11-19|1328.27
#2021-11-22|1329.43
#2021-11-23|1326.14
#2021-11-24|1323.30
#2021-11-25|1326.52
#2021-11-26|1252.96
#2021-11-29|1259.07
#2021-11-30|1245.65
#2021-12-01|1283.81
#2021-12-02|1268.74
#2021-12-03|1259.34
#2021-12-06|1274.53
#2021-12-07|1291.15
#2021-12-08|1288.49
#2021-12-09|1278.24
#2021-12-10|1273.73
#2021-12-13|1254.29
#2021-12-14|1262.38
#2021-12-15|1252.25
#2021-12-16|1291.15
#2021-12-17|1280.43
#2021-12-20|1255.80
#2021-12-21|1278.29
#2021-12-22|1300.27
#2021-12-23|1319.12
#2021-12-24|1319.06
#2021-12-27|1319.70
#2021-12-28|1320.39
#2021-12-29|1337.30
#2021-12-30|1334.55
#2021-12-31|1336.99
#2022-01-03|1327.42
#2022-01-04|1383.27
#2022-01-05|1381.29
#2022-01-06|1382.17
#2022-01-07|1402.87
#2022-01-10|1405.66
#2022-01-11|1413.63
#2022-01-12|1429.33
#2022-01-13|1452.81
#2022-01-14|1447.98
#2022-01-17|1451.37
#2022-01-18|1433.06
#2022-01-19|1431.09
#2022-01-20|1433.62
#2022-01-21|1399.21
#2022-01-24|1339.90
#2022-01-25|1369.84
#2022-01-26|1396.07
#2022-01-27|1394.81
#2022-01-28|1373.20
#2022-01-31|1382.45
#2022-02-01|1410.24
#2022-02-02|1429.57
#2022-02-03|1431.06
#2022-02-04|1403.45
#2022-02-07|1423.10
#2022-02-08|1430.72
#2022-02-09|1439.90
#2022-02-10|1447.09
#2022-02-11|1440.38
#2022-02-14|1392.49
#2022-02-15|1405.88
#2022-02-16|1403.82
#2022-02-17|1385.57
#2022-02-18|1378.60
#2022-02-21|1375.74
#2022-02-22|1375.53
#2022-02-23|1378.47
#2022-02-24|1264.70
#2022-02-25|1339.51
#2022-02-28|1309.55
#2022-03-01|1246.23
#2022-03-02|1267.64
#2022-03-03|1241.44
#2022-03-04|1178.22
#2022-03-07|1147.35
#2022-03-08|1153.39
#2022-03-09|1224.64
#2022-03-10|1211.49
#2022-03-11|1221.69
#2022-03-14|1249.51
#2022-03-15|1226.65
#2022-03-16|1275.04
#2022-03-17|1288.10
#2022-03-18|1295.06
#2022-03-21|1293.53
#2022-03-22|1329.91
#2022-03-23|1307.89
#2022-03-24|1309.59
#2022-03-25|1305.91
#2022-03-28|1297.45
#2022-03-29|1330.80
#2022-03-30|1318.32
#2022-03-31|1314.19
#2022-04-01|1310.85
#2022-04-04|1309.47
#2022-04-05|1316.81
#2022-04-06|1297.73
#2022-04-07|1288.88
#2022-04-08|1300.61
#2022-04-11|1300.88
#2022-04-12|1280.40
#2022-04-13|1276.21
#2022-04-14|1287.02
#2022-04-15|1287.02
#2022-04-18|1284.36
#2022-04-19|1277.13
#2022-04-20|1307.84
#2022-04-21|1308.10
#2022-04-22|1265.39
#2022-04-25|1221.42
#2022-04-26|1190.36
#2022-04-27|1183.66
#2022-04-28|1197.48
#2022-04-29|1215.55
#2022-05-02|1212.21
#2022-05-03|1221.29
#2022-05-04|1208.47
#2022-05-05|1175.21
#2022-05-06|1153.81
#2022-05-09|1123.11
#2022-05-10|1131.39
#2022-05-11|1153.43
#2022-05-12|1124.19
#2022-05-13|1155.37
#2022-05-16|1159.15
#2022-05-17|1198.64
#2022-05-18|1180.98
#2022-05-19|1162.53
#2022-05-20|1174.51
#2022-05-23|1211.75
#2022-05-24|1214.36
#2022-05-25|1219.46
#2022-05-26|1241.19
#2022-05-27|1259.49
#2022-05-30|1265.71
#2022-05-31|1254.37
#2022-06-01|1231.09
#2022-06-02|1235.77
#2022-06-03|1233.60
#2022-06-06|1255.26
#2022-06-07|1243.04
#2022-06-08|1231.89
#2022-06-09|1210.71
#2022-06-10|1159.30
#2022-06-13|1128.70
#2022-06-14|1128.55
#2022-06-15|1159.87
#2022-06-16|1142.37
#2022-06-17|1134.88
#2022-06-20|1170.93
#2022-06-21|1175.14
#2022-06-22|1172.49
#2022-06-23|1151.87
#2022-06-24|1184.67
#2022-06-27|1192.61
#2022-06-28|1196.21
#2022-06-29|1182.19
#2022-06-30|1160.43
#2022-07-01|1144.61
#2022-07-04|1162.10
#2022-07-05|1102.92
#2022-07-06|1109.20
#2022-07-07|1145.99
#2022-07-08|1144.11
#2022-07-11|1129.03
#2022-07-12|1138.47
#2022-07-13|1131.82
#2022-07-14|1085.74
#2022-07-15|1106.59
#2022-07-18|1137.77
#2022-07-19|1155.07
#2022-07-20|1145.47
#2022-07-21|1153.70
#2022-07-22|1154.57
#2022-07-25|1164.50
#2022-07-26|1154.75
#2022-07-27|1162.31
#2022-07-28|1162.92
#2022-07-29|1185.97
#2022-08-01|1214.80
#2022-08-02|1199.08
#2022-08-03|1205.71
#2022-08-04|1208.04
#2022-08-05|1204.02
#2022-08-08|1222.39
#2022-08-09|1220.06
#2022-08-10|1252.59
#2022-08-11|1252.51
#2022-08-12|1247.69
#2022-08-15|1243.57
#2022-08-16|1243.52
#2022-08-17|1227.14
#2022-08-18|1228.61
#2022-08-19|1195.71
#2022-08-22|1184.03
#2022-08-23|1182.41
#2022-08-24|1167.18
#2022-08-25|1168.20
#2022-08-26|1154.84
#2022-08-29|1145.14
#2022-08-30|1142.30
#2022-08-31|1140.57
#2022-09-01|1102.48
#2022-09-02|1143.01
#2022-09-05|1129.48
#2022-09-06|1143.43
#2022-09-07|1122.73
#2022-09-08|1131.39
#2022-09-09|1154.88
#2022-09-12|1189.51
#2022-09-13|1156.72
#2022-09-14|1142.51
#2022-09-15|1147.93
#2022-09-16|1141.04
#2022-09-19|1138.44
#2022-09-20|1133.57
#2022-09-21|1125.03
#2022-09-22|1096.67
#2022-09-23|1041.07
#2022-09-26|1020.53
#2022-09-27|1003.02
#2022-09-28| 976.89
#2022-09-29| 971.80
#2022-09-30| 996.25
#2022-10-03|1006.32
#2022-10-04|1059.78
#2022-10-05|1029.25
#2022-10-06|1019.58
#2022-10-07|1004.18
#2022-10-10| 991.47
#2022-10-11| 970.97
#2022-10-12| 944.80
#2022-10-13| 990.27
#2022-10-14| 992.24
#2022-10-17|1028.61
#2022-10-18|1021.47
#2022-10-19|1010.34
#2022-10-20|1020.02
#2022-10-21|1005.23
#2022-10-24|1019.37
#2022-10-25|1025.22
#2022-10-26|1039.41
#2022-10-27|1044.23
#2022-10-28|1024.34
#2022-10-31|1027.42
#2022-11-01|1041.74
#2022-11-02|1039.18
#2022-11-03|1016.14
#2022-11-04|1061.26
#2022-11-07|1073.53
#2022-11-08|1088.05
#2022-11-09|1067.40
#2022-11-10|1118.94
#2022-11-11|1142.13
#2022-11-14|1141.57
#2022-11-15|1154.84
#2022-11-16|1141.00
#2022-11-17|1144.22
#2022-11-18|1168.48
#2022-11-21|1155.07
#2022-11-22|1163.37
#2022-11-23|1189.29
#2022-11-24|1201.52
#2022-11-25|1199.12
#2022-11-28|1181.18
#2022-11-29|1197.92
#2022-11-30|1192.14
#2022-12-01|1222.74
#2022-12-02|1220.74
#2022-12-05|1221.00
#2022-12-06|1218.56
#2022-12-07|1205.50
#2022-12-08|1201.39
#2022-12-09|1220.57
#2022-12-12|1211.47
#2022-12-13|1244.15
#2022-12-14|1241.28
#2022-12-15|1206.06
#2022-12-16|1186.85
#2022-12-19|1186.84
#2022-12-20|1192.97
#2022-12-21|1213.29
#2022-12-22|1202.61
#2022-12-23|1206.65
#2022-12-26|1206.65
#2022-12-27|1202.39
#2022-12-28|1214.29
#2022-12-29|1221.18
#2022-12-30|1208.94
#2023-01-02|1208.94
#2023-01-03|1234.66
#2023-01-04|1265.15
#2023-01-05|1266.95
#2023-01-06|1289.28
#2023-01-09|1304.16
#2023-01-10|1299.05
#2023-01-11|1300.52
#2023-01-12|1326.32
#2023-01-13|1348.56
#2023-01-16|1356.12
#2023-01-17|1357.56
#2023-01-18|1369.82
#2023-01-19|1347.11
#2023-01-20|1360.65
#2023-01-23|1363.08
#2023-01-24|1362.98
#2023-01-25|1375.11
#2023-01-26|1400.17
#2023-01-27|1403.11
#2023-01-30|1399.80
#2023-01-31|1383.12
#2023-02-01|1391.76
#2023-02-02|1396.38
#2023-02-03|1379.71
#2023-02-06|1353.31
#2023-02-07|1359.69
#2023-02-08|1374.85
#2023-02-09|1398.33
#2023-02-10|1369.06
#2023-02-13|1382.85
#2023-02-14|1383.33
#2023-02-15|1363.25
#2023-02-16|1372.18
#2023-02-17|1362.24
#2023-02-20|1367.37
#2023-02-21|1381.52
#2023-02-22|1361.01
#2023-02-23|1359.78
#2023-02-24|1350.33
#2023-02-27|1369.34
#2023-02-28|1388.14
#2023-03-01|1383.42
#2023-03-02|1367.15
#2023-03-03|1373.70
#2023-03-06|1379.19
#2023-03-07|1360.59
#2023-03-08|1359.39
#2023-03-09|1358.19
#2023-03-10|1331.32
#2023-03-13|1277.38
#2023-03-14|1296.91
#2023-03-15|1211.74
#2023-03-16|1242.98
#2023-03-17|1214.53
#2023-03-20|1229.09
#2023-03-21|1265.51
#2023-03-22|1272.80
#2023-03-23|1265.71
#2023-03-24|1224.64
#2023-03-27|1242.22
#2023-03-28|1248.32
#2023-03-29|1274.73
#2023-03-30|1294.86
#2023-03-31|1290.45
#2023-04-03|1299.32
#2023-04-04|1307.66
#2023-04-05|1301.13
#2023-04-06|1321.50
#2023-04-07|1321.50
#2023-04-10|1313.47
#2023-04-11|1328.16
#2023-04-12|1336.76
#2023-04-13|1349.10
#2023-04-14|1359.79
#2023-04-17|1334.60
#2023-04-18|1347.98
#2023-04-19|1352.39
#2023-04-20|1353.06
#2023-04-21|1347.29
#2023-04-24|1353.97
#2023-04-25|1336.15
#2023-04-26|1348.31
#2023-04-27|1360.47
#2023-04-28|1380.64
#2023-05-01|1375.32
#2023-05-02|1367.02
#2023-05-03|1369.89
#2023-05-04|1351.56
#2023-05-05|1381.21
#2023-05-08|1382.68
#2023-05-09|1379.81
#2023-05-10|1380.77
#2023-05-11|1376.76
#2023-05-12|1374.14
#2023-05-15|1392.17
#2023-05-16|1380.61
#2023-05-17|1374.74
#2023-05-18|1386.42
#2023-05-19|1394.85
#2023-05-22|1404.53
#2023-05-23|1408.16
#2023-05-24|1362.11
#2023-05-25|1360.40
#2023-05-26|1368.62
#2023-05-29|1370.90
#2023-05-30|1371.33
#2023-05-31|1346.23
#2023-06-01|1369.26
#2023-06-02|1392.62
#2023-06-05|1381.51
#2023-06-06|1397.95
#2023-06-07|1403.35
#2023-06-08|1406.23
#2023-06-09|1404.28
#2023-06-12|1393.93
#2023-06-13|1408.77
#2023-06-14|1424.27
#2023-06-15|1421.45
#2023-06-16|1425.02
#2023-06-19|1422.23
#2023-06-20|1409.55
#2023-06-21|1397.84
#2023-06-22|1375.09
#2023-06-23|1359.23
#2023-06-26|1360.80
#2023-06-27|1373.83
#2023-06-28|1370.07
#2023-06-29|1371.72
#2023-06-30|1397.92
#2023-07-03|1403.26
#2023-07-04|1399.82
#2023-07-05|1382.64
#2023-07-06|1353.22
#2023-07-07|1368.07
#2023-07-10|1368.04
#2023-07-11|1375.06
#2023-07-12|1417.02
#2023-07-13|1435.80
#2023-07-14|1433.15
#2023-07-17|1432.82
#2023-07-18|1448.69
#2023-07-19|1453.33
#2023-07-20|1460.00
#2023-07-21|1449.90
#2023-07-24|1450.74
#2023-07-25|1462.40
#2023-07-26|1468.26
#2023-07-27|1449.44
#2023-07-28|1453.14
#2023-07-31|1446.79
#2023-08-01|1424.78
#2023-08-02|1381.02
#2023-08-03|1387.91
#2023-08-04|1398.64
#2023-08-07|1407.97
#2023-08-08|1388.15
#2023-08-09|1394.88
#2023-08-10|1409.29
#2023-08-11|1391.81
#2023-08-14|1382.72
#2023-08-15|1364.77
#2023-08-16|1356.44
#2023-08-17|1355.42
#2023-08-18|1336.23
#2023-08-21|1330.15
#2023-08-22|1328.58
#2023-08-23|1334.65
#2023-08-24|1337.30
#2023-08-25|1322.17
#2023-08-28|1324.76
#2023-08-29|1354.76
#2023-08-30|1367.68
#2023-08-31|1349.57
#2023-09-01|1348.88
#2023-09-04|1343.99
#2023-09-05|1332.97
#2023-09-06|1319.04
#2023-09-07|1312.38
#2023-09-08|1318.76
#2023-09-11|1334.07
#2023-09-12|1339.97
#2023-09-13|1357.52
#2023-09-14|1375.93
#2023-09-15|1378.69
#2023-09-18|1357.59
#2023-09-19|1372.06
#2023-09-20|1382.71
#2023-09-21|1366.69
#2023-09-22|1368.15
#2023-09-25|1347.24
#2023-09-26|1352.14
#2023-09-27|1342.63
#2023-09-28|1351.13
#2023-09-29|1354.66
#2023-10-02|1321.54
#2023-10-03|1311.41
#2023-10-04|1307.10
#2023-10-05|1316.28
#2023-10-06|1339.81
#2023-10-09|1326.04
#2023-10-10|1362.32
#2023-10-11|1370.91
#2023-10-12|1358.24
#2023-10-13|1330.38
#2023-10-16|1341.99
#2023-10-17|1343.41
#2023-10-18|1324.60
#2023-10-19|1309.23
#2023-10-20|1281.50
#2023-10-23|1285.59
#2023-10-24|1270.13
#2023-10-25|1268.97
#2023-10-26|1255.11
#2023-10-27|1239.91
#2023-10-30|1238.56
#2023-10-31|1241.24
#2023-11-01|1242.83
#2023-11-02|1274.40
#2023-11-03|1304.18
#2023-11-06|1307.87
#2023-11-07|1302.18
#2023-11-08|1303.16
#2023-11-09|1312.96
#2023-11-10|1292.61
#2023-11-13|1310.33
#2023-11-14|1338.98
#2023-11-15|1356.51
#2023-11-16|1341.06
#2023-11-17|1365.78
#2023-11-20|1374.95
#2023-11-21|1370.42
#2023-11-22|1359.63
#2023-11-23|1372.92
#2023-11-24|1382.42
#2023-11-27|1376.91
#2023-11-28|1380.74
#2023-11-29|1375.44
#2023-11-30|1378.17
#2023-12-01|1385.21
#2023-12-04|1384.52
#2023-12-05|1382.13
#2023-12-06|1403.68
#2023-12-07|1401.08
#2023-12-08|1414.01
#2023-12-11|1413.61
#2023-12-12|1413.86
#2023-12-13|1408.91
#2023-12-14|1455.06
#2023-12-15|1432.83
#2023-12-18|1430.63
#2023-12-19|1442.93
#2023-12-20|1451.28
#2023-12-21|1447.36
#2023-12-22|1460.68
#2023-12-25|1460.68
#2023-12-26|1459.42
#2023-12-27|1479.61
#2023-12-28|1475.34
#2023-12-29|1475.60
#2024-01-01|1475.60
#2024-01-02|1447.36
#2024-01-03|1429.80
#2024-01-04|1450.12
#2024-01-05|1448.68
#2024-01-08|1461.95
#2024-01-09|1447.35
#2024-01-10|1441.60
#2024-01-11|1411.02
#2024-01-12|1421.23
#2024-01-15|1406.10
#2024-01-16|1387.68
#2024-01-17|1367.95
#2024-01-18|1377.03
#2024-01-19|1377.94
#2024-01-22|1401.97
#2024-01-23|1397.42
#2024-01-24|1414.21
#2024-01-25|1404.60
#2024-01-26|1429.13
#2024-01-29|1413.47
#2024-01-30|1424.93
#2024-01-31|1424.85
#2024-02-01|1399.88
#2024-02-02|1402.40
#2024-02-05|1381.66
#2024-02-06|1401.95
#2024-02-07|1397.70
#2024-02-08|1385.85
#2024-02-09|1378.85
#2024-02-12|1383.22
#2024-02-13|1369.40
#2024-02-14|1377.41
#2024-02-15|1395.87
#2024-02-16|1421.30
#2024-02-19|1417.45
#2024-02-20|1438.99
#2024-02-21|1398.35
#2024-02-22|1411.83
#2024-02-23|1424.84
#2024-02-26|1425.56
#2024-02-27|1429.27
#2024-02-28|1430.74
#2024-02-29|1437.53
#2024-03-01|1454.96
#2024-03-04|1453.97
#2024-03-05|1461.64
#2024-03-06|1473.25
#2024-03-07|1488.70
#2024-03-08|1490.98
#2024-03-11|1481.59
#2024-03-12|1505.85
#2024-03-13|1498.76
#2024-03-14|1486.14
#2024-03-15|1496.43
#2024-03-18|1494.15
#2024-03-19|1491.79
#2024-03-20|1495.36
#2024-03-21|1530.42
#2024-03-22|1534.19
#2024-03-25|1536.09
#2024-03-26|1540.76
#2024-03-27|1529.85
#2024-03-28|1533.01
#2024-03-29|1533.01
#2024-04-01|1524.52
#2024-04-02|1522.86
#2024-04-03|1539.08
#2024-04-04|1564.37
#2024-04-05|1546.34
#2024-04-08|1557.22
#2024-04-09|1548.42
#2024-04-10|1552.75
#2024-04-11|1528.72
#2024-04-12|1519.93
#2024-04-15|1523.48
#2024-04-16|1484.57
#2024-04-17|1494.56
#2024-04-18|1511.18
#2024-04-19|1509.28
#2024-04-22|1521.76
#2024-04-23|1542.86
#2024-04-24|1532.22
#2024-04-25|1541.30
#2024-04-26|1553.38
#2024-04-29|1569.36
#2024-04-30|1580.38
#2024-05-01|1577.80
#2024-05-02|1591.84
#2024-05-03|1611.36
#2024-05-06|1615.41
#2024-05-07|1637.59
#2024-05-08|1640.42
#2024-05-09|1637.51
#2024-05-10|1648.91
#2024-05-13|1656.46
#2024-05-14|1667.92
#2024-05-15|1675.70
#2024-05-16|1686.71
#2024-05-17|1689.44
#2024-05-20|1691.24
#2024-05-21|1694.20
#2024-05-22|1681.14
#2024-05-23|1677.75
#2024-05-24|1686.03
#2024-05-27|1691.13
#2024-05-28|1685.24
#2024-05-29|1660.19
#2024-05-30|1679.57
#2024-05-31|1681.35
#2024-06-03|1691.47
#2024-06-04|1681.86
#2024-06-05|1673.32
#2024-06-06|1691.26
#2024-06-07|1675.17
#2024-06-10|1666.14
#2024-06-11|1638.68
#2024-06-12|1675.91
#2024-06-13|1641.90
#2024-06-14|1629.40
#2024-06-17|1641.46
#2024-06-18|1655.40
#2024-06-19|1668.70
#2024-06-20|1681.60
#2024-06-21|1658.53
#2024-06-24|1680.76
#2024-06-25|1666.47
#2024-06-26|1656.28
#2024-06-27|1657.49
#2024-06-28|1648.02
#2024-07-01|1653.90
#2024-07-02|1648.36
#2024-07-03|1673.21
#2024-07-04|1691.62
#2024-07-05|1682.25
#2024-07-08|1693.34
#2024-07-09|1670.89
#2024-07-10|1689.29
#2024-07-11|1714.19
#2024-07-12|1723.26
#2024-07-15|1718.64
#2024-07-16|1712.13
#2024-07-17|1725.22
#2024-07-18|1723.77
#2024-07-19|1705.17
#2024-07-22|1717.05
#2024-07-23|1714.87
#2024-07-24|1704.99
#2024-07-25|1699.71
#2024-07-26|1719.76
#2024-07-29|1726.96
#2024-07-30|1735.11
#2024-07-31|1761.79
#2024-08-01|1695.92
#2024-08-02|1641.75
#2024-08-05|1607.56
#2024-08-06|1605.77
#2024-08-07|1641.37
#2024-08-08|1640.99
#2024-08-09|1660.47
#2024-08-12|1672.94
#2024-08-13|1686.52
#2024-08-14|1704.24
#2024-08-15|1734.35
#2024-08-16|1741.55
#2024-08-19|1766.06
#2024-08-20|1753.24
#2024-08-21|1760.15
#2024-08-22|1767.96
#2024-08-23|1792.35
#2024-08-26|1794.12
#2024-08-27|1802.94
#2024-08-28|1789.62
#2024-08-29|1785.95
#2024-08-30|1791.63
#2024-09-02|1784.88
#2024-09-03|1758.25
#2024-09-04|1764.65
#2024-09-05|1771.55
#2024-09-06|1749.02
#2024-09-09|1759.21
#2024-09-10|1735.53
#2024-09-11|1733.85
#2024-09-12|1760.96
#2024-09-13|1781.09
#2024-09-16|1784.30
#2024-09-17|1796.16
#2024-09-18|1787.45
#2024-09-19|1817.63
#2024-09-20|1801.88
#2024-09-23|1819.15
#2024-09-24|1835.14
#2024-09-25|1818.90
#2024-09-26|1852.58
#2024-09-27|1862.92
#2024-09-30|1837.53
#2024-10-01|1804.90
#2024-10-02|1810.08
#2024-10-03|1789.96
#2024-10-04|1812.37
#2024-10-07|1814.12
#2024-10-08|1781.48
#2024-10-09|1793.93
#2024-10-10|1790.66
#2024-10-11|1801.12
#2024-10-14|1802.86
#2024-10-15|1805.71
#2024-10-16|1808.10
#2024-10-17|1831.55
#2024-10-18|1840.04
#2024-10-21|1822.46
#2024-10-22|1822.96
#2024-10-23|1801.15
#2024-10-24|1815.92
#2024-10-25|1799.96
#2024-10-28|1808.81
#2024-10-29|1808.05
#2024-10-30|1807.11
#2024-10-31|1775.76
#2024-11-01|1807.59
#2024-11-04|1822.85
#2024-11-05|1837.64
#2024-11-06|1841.38
#2024-11-07|1848.63
#2024-11-08|1809.42
#2024-11-11|1829.65
#2024-11-12|1786.21
#2024-11-13|1786.47
#2024-11-14|1798.94
#2024-11-15|1803.23
#2024-11-18|1817.91
#2024-11-19|1811.04
#2024-11-20|1812.87
#2024-11-21|1824.12
#2024-11-22|1804.92
#2024-11-25|1833.60
#2024-11-26|1820.20
#2024-11-27|1841.10
#2024-11-28|1854.74
#2024-11-29|1861.94
#2024-12-02|1857.25
#2024-12-03|1867.55
#2024-12-04|1882.00
#2024-12-05|1905.69
#2024-12-06|1894.77
#2024-12-09|1908.23
#2024-12-10|1887.74
#2024-12-11|1900.93
#2024-12-12|1899.96
#2024-12-13|1891.71
#2024-12-16|1902.42
#2024-12-17|1885.31
#2024-12-18|1893.20
#2024-12-19|1854.41
#2024-12-20|1843.61
#2024-12-23|1844.12
#2024-12-24|1860.86
#2024-12-25|1860.86
#2024-12-26|1856.48
#2024-12-27|1871.66
#2024-12-30|1861.57
#2024-12-31|1873.95
#2025-01-01|1873.95
#2025-01-02|1857.73
#2025-01-03|1855.80
#2025-01-06|1886.67
#2025-01-07|1867.30
#2025-01-08|1841.44
#2025-01-09|1850.74
#2025-01-10|1811.84
#2025-01-13|1799.84
#2025-01-14|1815.48
#2025-01-15|1870.66
#2025-01-16|1890.99
#2025-01-17|1905.33
#2025-01-20|1923.56
#2025-01-21|1940.25
#2025-01-22|1951.53
#2025-01-23|1966.67
#2025-01-24|1969.34
#2025-01-27|1962.54
#2025-01-28|1960.31
#2025-01-29|1987.68
#2025-01-30|2008.00
#2025-01-31|2008.40
#2025-02-03|1970.92
#2025-02-04|1990.42
#2025-02-05|2005.69
#2025-02-06|2024.97
#2025-02-07|2019.68
#2025-02-10|2025.70
#2025-02-11|2036.74
#2025-02-12|2054.68
#2025-02-13|2054.93
#2025-02-14|2066.93
#2025-02-17|2083.87
#2025-02-18|2101.18
#2025-02-19|2081.28
#2025-02-20|2080.21
#2025-02-21|2099.02
#2025-02-24|2075.83
#2025-02-25|2098.57
#2025-02-26|2149.27
#2025-02-27|2150.30
#2025-02-28|2168.66
#2025-03-03|2195.81
#2025-03-04|2139.61
#2025-03-05|2189.71
#2025-03-06|2170.87
#2025-03-07|2155.85
#2025-03-10|2099.74
#2025-03-11|2090.34
#2025-03-12|2124.86
#2025-03-13|2113.78
#2025-03-14|2140.24
#2025-03-17|2167.84
#2025-03-18|2195.66
#2025-03-19|2196.83
#2025-03-20|2181.09
#2025-03-21|2162.87
#2025-03-24|2184.67
#2025-03-25|2203.37
#2025-03-26|2198.14
#2025-03-27|2209.75
#2025-03-28|2191.27
#2025-03-31|2153.18
#2025-04-01|2174.52
#2025-04-02|2192.19
#2025-04-03|2088.68
#2025-04-04|1957.76
#2025-04-07|1861.77
#2025-04-08|1913.03
#2025-04-09|1861.56
#2025-04-10|1982.53
#2025-04-11|2004.65
#2025-04-14|2083.07
#2025-04-15|2146.86
#2025-04-16|2153.02
#2025-04-17|2148.87
#2025-04-18|2148.87
#2025-04-21|2174.44
#2025-04-22|2195.19
#2025-04-23|2240.37
#2025-04-24|2229.59
#2025-04-25|2240.50
#2025-04-28|2252.57
#2025-04-29|2278.88
#2025-04-30|2259.65
#2025-05-01|2240.20
#2025-05-02|2272.81
#2025-05-05|2270.25
#2025-05-06|2285.46
#2025-05-07|2280.47
#2025-05-08|2284.98
#2025-05-09|2290.47
#2025-05-12|2307.72
#2025-05-13|2321.44
#2025-05-14|2338.09
#2025-05-15|2339.74
#2025-05-16|2348.49
#2025-05-19|2370.59
#2025-05-20|2393.02
#2025-05-21|2399.49
#2025-05-22|2397.68
#2025-05-23|2395.37
#2025-05-26|2407.09
#2025-05-27|2415.08
#2025-05-28|2382.55
#2025-05-29|2397.63
#2025-05-30|2401.46
#2025-06-02|2421.29
#2025-06-03|2417.29
#2025-06-04|2425.72
#2025-06-05|2431.49
#2025-06-06|2447.88
#2025-06-09|2451.40
#2025-06-10|2416.02
#2025-06-11|2423.79
#2025-06-12|2427.87
#2025-06-13|2401.70
#2025-06-16|2432.77
#2025-06-17|2388.38
#2025-06-18|2396.44
#2025-06-19|2366.13
#2025-06-20|2382.40
#2025-06-23|2363.17
#2025-06-24|2433.53
#2025-06-25|2428.93
#2025-06-26|2447.17
#2025-06-27|2469.87
#2025-06-30|2457.01
#2025-07-01|2438.22
#2025-07-02|2400.48
#2025-07-03|2440.42
#2025-07-04|2425.50
#2025-07-07|2446.32
#2025-07-08|2444.65
#2025-07-09|2461.77
#2025-07-10|2480.06
#2025-07-11|2453.97
#2025-07-14|2469.81
#2025-07-15|2450.81
#2025-07-16|2451.02
#2025-07-17|2485.70
#2025-07-18|2496.70
#2025-07-21|2520.78
#2025-07-22|2503.39
#2025-07-23|2520.18
#2025-07-24|2532.43
#2025-07-25|2510.53
#2025-07-28|2498.22
#2025-07-29|2504.35
#2025-07-30|2471.96
#2025-07-31|2452.56
#2025-08-01|2422.22
#2025-08-04|2478.48
#2025-08-05|2473.58
#2025-08-06|2504.14
#2025-08-07|2508.49
#2025-08-08|2530.04
#2025-08-11|2546.22
#2025-08-12|2559.95
#2025-08-13|2568.98
#2025-08-14|2588.00
#2025-08-15|2551.59
#2025-08-18|2546.94
#2025-08-19|2553.67
#2025-08-20|2580.73
#2025-08-21|2578.36
#2025-08-22|2608.65
#2025-08-25|2604.40
#2025-08-26|2581.61
#2025-08-27|2558.10
#2025-08-28|2554.80
#2025-08-29|2521.38
#2025-09-01|2539.57
#2025-09-02|2468.89
#2025-09-03|2489.46
#2025-09-04|2514.88
#2025-09-05|2517.59
#2025-09-08|2536.72
#2025-09-09|2548.45
#2025-09-10|2564.42
#2025-09-11|2589.57
#2025-09-12|2587.70
#2025-09-15|2621.35
#2025-09-16|2586.76
#2025-09-17|2608.72
#2025-09-18|2610.49
#2025-09-19|2575.71
#2025-09-22|2587.05
#2025-09-23|2599.06
#2025-09-24|2583.65
#2025-09-25|2538.51
#2025-09-26|2585.27
#2025-09-29|2594.99
#2025-09-30|2618.48
#2025-10-01|2640.14
#2025-10-02|2620.04
#2025-10-03|2665.42
#2025-10-06|2658.97
#2025-10-07|2637.53
#2025-10-08|2669.97
#2025-10-09|2595.40
#2025-10-10|2569.33
#2025-10-13|2584.05
#2025-10-14|2589.33
#2025-10-15|2588.67
#2025-10-16|2589.27
#2025-10-17|2518.42
#2025-10-20|2540.74
#2025-10-21|2551.60
#2025-10-22|2581.96
#2025-10-23|2598.55
#2025-10-24|2635.94
#2025-10-27|2667.48
#2025-10-28|2692.75
#2025-10-29|2701.57
#2025-10-30|2686.45
#2025-10-31|2672.00
#2025-11-03|2683.62
#2025-11-04|2666.16
#2025-11-05|2681.30
#2025-11-06|2700.76
#2025-11-07|2683.35
#2025-11-10|2722.97
#2025-11-11|2749.59
#2025-11-12|2749.86
#2025-11-13|2720.24
#2025-11-14|2661.58
#2025-11-17|2650.69
#2025-11-18|2583.07
#2025-11-19|2554.39
#2025-11-20|2554.31
#2025-11-21|2548.45
#2025-11-24|2569.43
#2025-11-25|2619.36
#2025-11-26|2680.64
#2025-11-27|2710.30
#2025-11-28|2713.61
#2025-12-01|2704.95
#2025-12-02|2715.33
#2025-12-03|2712.10
#2025-12-04|2737.08
#2025-12-05|2710.20
#2025-12-08|2707.48
#2025-12-09|2703.78
#2025-12-10|2729.83
#2025-12-11|2771.86
#2025-12-12|2742.70
#2025-12-15|2797.73
#2025-12-16|2799.16
#2025-12-17|2833.31
#2025-12-18|2857.04
#2025-12-19|2875.43
#2025-12-22|2894.40
#2025-12-23|2913.57
#2025-12-24|2914.71
#2025-12-25|2914.71
#2025-12-26|2914.82
#2025-12-29|2907.05
#2025-12-30|2929.88
#2025-12-31|2918.70
#2026-01-01|2918.70
#2026-01-02|2947.26
#2026-01-05|2984.29
#2026-01-06|2995.62
#2026-01-07|2930.16
#2026-01-08|2937.59
#2026-01-09|2933.98
#2026-01-12|2950.10
#2026-01-13|2939.21
#2026-01-14|2948.61
#2026-01-15|2989.15
#2026-01-16|3000.26
#2026-01-19|3011.65
#2026-01-20|2995.18
#2026-01-21|2978.37
#2026-01-22|3010.78
#2026-01-23|3002.41
#2026-01-26|3038.43
#2026-01-27|3092.89
#2026-01-28|3078.67
#2026-01-29|3091.58
#2026-01-30|3112.64
#2026-02-02|3143.22
#2026-02-03|3133.49
#2026-02-04|3121.61
#2026-02-05|3015.41
#2026-02-06|3076.22
#2026-02-09|3088.23
#2026-02-10|3035.01
#2026-02-11|3022.69
#2026-02-12|2974.67
#2026-02-13|2934.09
#2026-02-16|2974.03
#2026-02-17|2981.07
#2026-02-18|3044.60
#2026-02-19|2984.01
#2026-02-20|3024.00
#2026-02-23|2998.77
#2026-02-24|2985.35
#2026-02-25|3096.98
#2026-02-26|3128.69
#2026-02-27|3095.59
#2026-03-02|2989.60
#2026-03-03|2861.98
#2026-03-04|2928.37
#2026-03-05|2875.35
#2026-03-06|2833.72
#2026-03-09|2822.98
#2026-03-10|2907.72
#2026-03-11|2868.06
#2026-03-12|2791.38
#2026-03-13|2751.88
#2026-03-16|2785.37
#2026-03-17|2830.34
#2026-03-18|2818.81
#2026-03-19|2740.30
#2026-03-20|2683.17
#2026-03-23|2740.42
#2026-03-24|2749.97
#2026-03-25|2802.98
#2026-03-26|2732.26
#2026-03-27|2703.04
#2026-03-30|2711.27
#2026-03-31|2741.01
#2026-04-01|2892.25
#2026-04-02|2864.37