Table Data - Nasdaq United Kingdom Real Estate Total Return Index
| Title | Nasdaq United Kingdom Real Estate Total Return Index |
|---|---|
| Series ID | NASDAQNQGB35T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:51 PM CDT |
| Notes | For more information about this series, see: NQGB35T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 603.99 |
| 2001-04-02 | 596.14 |
| 2001-04-03 | 598.62 |
| 2001-04-04 | 599.40 |
| 2001-04-05 | 609.76 |
| 2001-04-06 | 616.90 |
| 2001-04-09 | 625.14 |
| 2001-04-10 | 618.21 |
| 2001-04-11 | 618.08 |
| 2001-04-12 | 624.40 |
| 2001-04-13 | . |
| 2001-04-16 | 621.75 |
| 2001-04-17 | 618.49 |
| 2001-04-18 | 618.58 |
| 2001-04-19 | 625.16 |
| 2001-04-20 | 628.95 |
| 2001-04-23 | 621.09 |
| 2001-04-24 | 618.64 |
| 2001-04-25 | 617.59 |
| 2001-04-26 | 617.78 |
| 2001-04-27 | 612.52 |
| 2001-04-30 | 612.38 |
| 2001-05-01 | 607.72 |
| 2001-05-02 | 611.06 |
| 2001-05-03 | 613.46 |
| 2001-05-04 | 616.85 |
| 2001-05-07 | 618.06 |
| 2001-05-08 | 617.72 |
| 2001-05-09 | 610.31 |
| 2001-05-10 | 604.07 |
| 2001-05-11 | 601.49 |
| 2001-05-14 | 598.85 |
| 2001-05-15 | 601.57 |
| 2001-05-16 | 609.61 |
| 2001-05-17 | 613.41 |
| 2001-05-18 | 611.68 |
| 2001-05-21 | 618.35 |
| 2001-05-22 | 615.60 |
| 2001-05-23 | 615.39 |
| 2001-05-24 | 610.05 |
| 2001-05-25 | 614.34 |
| 2001-05-28 | . |
| 2001-05-29 | 611.02 |
| 2001-05-30 | 617.29 |
| 2001-05-31 | 617.58 |
| 2001-06-01 | 616.88 |
| 2001-06-04 | 615.49 |
| 2001-06-05 | 614.00 |
| 2001-06-06 | 607.69 |
| 2001-06-07 | 609.90 |
| 2001-06-08 | 606.27 |
| 2001-06-11 | 600.75 |
| 2001-06-12 | 603.42 |
| 2001-06-13 | 605.47 |
| 2001-06-14 | 607.17 |
| 2001-06-15 | 602.37 |
| 2001-06-18 | 603.90 |
| 2001-06-19 | 601.73 |
| 2001-06-20 | 593.89 |
| 2001-06-21 | 591.62 |
| 2001-06-22 | 586.61 |
| 2001-06-25 | 589.38 |
| 2001-06-26 | 579.94 |
| 2001-06-27 | 578.45 |
| 2001-06-28 | 577.49 |
| 2001-06-29 | 579.24 |
| 2001-07-02 | 584.02 |
| 2001-07-03 | 566.18 |
| 2001-07-04 | . |
| 2001-07-05 | 562.55 |
| 2001-07-06 | 558.62 |
| 2001-07-09 | 558.69 |
| 2001-07-10 | 563.00 |
| 2001-07-11 | 562.52 |
| 2001-07-12 | 561.30 |
| 2001-07-13 | 561.63 |
| 2001-07-16 | 560.28 |
| 2001-07-17 | 559.27 |
| 2001-07-18 | 564.83 |
| 2001-07-19 | 568.18 |
| 2001-07-20 | 572.84 |
| 2001-07-23 | 572.49 |
| 2001-07-24 | 574.24 |
| 2001-07-25 | 573.25 |
| 2001-07-26 | 569.76 |
| 2001-07-27 | 569.73 |
| 2001-07-30 | 571.90 |
| 2001-07-31 | 570.79 |
| 2001-08-01 | 576.66 |
| 2001-08-02 | 579.47 |
| 2001-08-03 | 578.27 |
| 2001-08-06 | 576.68 |
| 2001-08-07 | 577.52 |
| 2001-08-08 | 570.45 |
| 2001-08-09 | 573.54 |
| 2001-08-10 | 576.38 |
| 2001-08-13 | 574.67 |
| 2001-08-14 | 573.74 |
| 2001-08-15 | 580.85 |
| 2001-08-16 | 582.65 |
| 2001-08-17 | 582.38 |
| 2001-08-20 | 583.61 |
| 2001-08-21 | 586.41 |
| 2001-08-22 | 591.56 |
| 2001-08-23 | 590.50 |
| 2001-08-24 | 593.57 |
| 2001-08-27 | 592.13 |
| 2001-08-28 | 595.44 |
| 2001-08-29 | 595.33 |
| 2001-08-30 | 594.68 |
| 2001-08-31 | 594.07 |
| 2001-09-03 | . |
| 2001-09-04 | 591.21 |
| 2001-09-05 | 591.78 |
| 2001-09-06 | 588.85 |
| 2001-09-07 | 582.88 |
| 2001-09-10 | 577.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 555.20 |
| 2001-09-18 | 545.46 |
| 2001-09-19 | 546.55 |
| 2001-09-20 | 528.65 |
| 2001-09-21 | 510.59 |
| 2001-09-24 | 520.42 |
| 2001-09-25 | 528.07 |
| 2001-09-26 | 535.44 |
| 2001-09-27 | 533.77 |
| 2001-09-28 | 536.81 |
| 2001-10-01 | 538.26 |
| 2001-10-02 | 538.07 |
| 2001-10-03 | 548.19 |
| 2001-10-04 | 558.90 |
| 2001-10-05 | 563.96 |
| 2001-10-08 | 555.80 |
| 2001-10-09 | 554.33 |
| 2001-10-10 | 551.28 |
| 2001-10-11 | 552.15 |
| 2001-10-12 | 557.06 |
| 2001-10-15 | 555.23 |
| 2001-10-16 | 555.45 |
| 2001-10-17 | 556.03 |
| 2001-10-18 | 544.97 |
| 2001-10-19 | 542.56 |
| 2001-10-22 | 540.42 |
| 2001-10-23 | 542.32 |
| 2001-10-24 | 545.95 |
| 2001-10-25 | 543.96 |
| 2001-10-26 | 547.95 |
| 2001-10-29 | 544.90 |
| 2001-10-30 | 541.64 |
| 2001-10-31 | 544.19 |
| 2001-11-01 | 553.67 |
| 2001-11-02 | 555.91 |
| 2001-11-05 | 565.29 |
| 2001-11-06 | 570.42 |
| 2001-11-07 | 577.75 |
| 2001-11-08 | 569.91 |
| 2001-11-09 | 569.55 |
| 2001-11-12 | 567.53 |
| 2001-11-13 | 568.17 |
| 2001-11-14 | 562.36 |
| 2001-11-15 | 550.98 |
| 2001-11-16 | 543.13 |
| 2001-11-19 | 543.09 |
| 2001-11-20 | 535.77 |
| 2001-11-21 | 534.48 |
| 2001-11-22 | . |
| 2001-11-23 | 531.31 |
| 2001-11-26 | 534.23 |
| 2001-11-27 | 532.76 |
| 2001-11-28 | 532.35 |
| 2001-11-29 | 535.02 |
| 2001-11-30 | 536.66 |
| 2001-12-03 | 534.39 |
| 2001-12-04 | 531.87 |
| 2001-12-05 | 528.54 |
| 2001-12-06 | 537.35 |
| 2001-12-07 | 534.12 |
| 2001-12-10 | 536.37 |
| 2001-12-11 | 532.76 |
| 2001-12-12 | 533.63 |
| 2001-12-13 | 527.84 |
| 2001-12-14 | 532.88 |
| 2001-12-17 | 532.30 |
| 2001-12-18 | 533.51 |
| 2001-12-19 | 530.76 |
| 2001-12-20 | 529.07 |
| 2001-12-21 | 530.31 |
| 2001-12-24 | 533.89 |
| 2001-12-25 | . |
| 2001-12-26 | 537.00 |
| 2001-12-27 | 538.11 |
| 2001-12-28 | 536.28 |
| 2001-12-31 | 543.82 |
| 2002-01-01 | . |
| 2002-01-02 | 540.76 |
| 2002-01-03 | 540.76 |
| 2002-01-04 | 544.81 |
| 2002-01-07 | 538.32 |
| 2002-01-08 | 532.75 |
| 2002-01-09 | 532.55 |
| 2002-01-10 | 530.91 |
| 2002-01-11 | 533.22 |
| 2002-01-14 | 541.62 |
| 2002-01-15 | 540.52 |
| 2002-01-16 | 543.94 |
| 2002-01-17 | 547.03 |
| 2002-01-18 | 553.23 |
| 2002-01-21 | . |
| 2002-01-22 | 565.81 |
| 2002-01-23 | 568.57 |
| 2002-01-24 | 562.29 |
| 2002-01-25 | 555.21 |
| 2002-01-28 | 558.49 |
| 2002-01-29 | 559.26 |
| 2002-01-30 | 557.30 |
| 2002-01-31 | 557.63 |
| 2002-02-01 | 559.16 |
| 2002-02-04 | 562.49 |
| 2002-02-05 | 562.32 |
| 2002-02-06 | 567.92 |
| 2002-02-07 | 569.89 |
| 2002-02-08 | 576.15 |
| 2002-02-11 | 582.59 |
| 2002-02-12 | 596.48 |
| 2002-02-13 | 598.62 |
| 2002-02-14 | 596.12 |
| 2002-02-15 | 596.69 |
| 2002-02-18 | . |
| 2002-02-19 | 587.99 |
| 2002-02-20 | 586.60 |
| 2002-02-21 | 586.48 |
| 2002-02-22 | 586.01 |
| 2002-02-25 | 587.64 |
| 2002-02-26 | 587.78 |
| 2002-02-27 | 587.12 |
| 2002-02-28 | 584.60 |
| 2002-03-01 | 582.38 |
| 2002-03-04 | 593.62 |
| 2002-03-05 | 593.17 |
| 2002-03-06 | 592.27 |
| 2002-03-07 | 595.79 |
| 2002-03-08 | 595.34 |
| 2002-03-11 | 598.01 |
| 2002-03-12 | 594.76 |
| 2002-03-13 | 594.53 |
| 2002-03-14 | 600.20 |
| 2002-03-15 | 603.48 |
| 2002-03-18 | 606.34 |
| 2002-03-19 | 606.81 |
| 2002-03-20 | 605.26 |
| 2002-03-21 | 604.17 |
| 2002-03-22 | 603.65 |
| 2002-03-25 | 603.51 |
| 2002-03-26 | 605.61 |
| 2002-03-27 | 603.21 |
| 2002-03-28 | 608.35 |
| 2002-03-29 | . |
| 2002-04-01 | 614.50 |
| 2002-04-02 | 616.77 |
| 2002-04-03 | 618.47 |
| 2002-04-04 | 620.48 |
| 2002-04-05 | 623.86 |
| 2002-04-08 | 618.43 |
| 2002-04-09 | 621.68 |
| 2002-04-10 | 626.81 |
| 2002-04-11 | 635.11 |
| 2002-04-12 | 641.44 |
| 2002-04-15 | 644.58 |
| 2002-04-16 | 643.10 |
| 2002-04-17 | 647.29 |
| 2002-04-18 | 647.95 |
| 2002-04-19 | 651.54 |
| 2002-04-22 | 656.78 |
| 2002-04-23 | 662.29 |
| 2002-04-24 | 662.82 |
| 2002-04-25 | 660.13 |
| 2002-04-26 | 660.64 |
| 2002-04-29 | 662.86 |
| 2002-04-30 | 663.47 |
| 2002-05-01 | 671.58 |
| 2002-05-02 | 678.07 |
| 2002-05-03 | 689.13 |
| 2002-05-06 | 688.76 |
| 2002-05-07 | 682.13 |
| 2002-05-08 | 686.02 |
| 2002-05-09 | 684.50 |
| 2002-05-10 | 684.10 |
| 2002-05-13 | 681.94 |
| 2002-05-14 | 672.72 |
| 2002-05-15 | 681.75 |
| 2002-05-16 | 692.05 |
| 2002-05-17 | 692.95 |
| 2002-05-20 | 692.37 |
| 2002-05-21 | 685.33 |
| 2002-05-22 | 691.03 |
| 2002-05-23 | 689.63 |
| 2002-05-24 | 695.68 |
| 2002-05-27 | . |
| 2002-05-28 | 693.03 |
| 2002-05-29 | 691.87 |
| 2002-05-30 | 691.75 |
| 2002-05-31 | 690.63 |
| 2002-06-03 | 689.87 |
| 2002-06-04 | 690.68 |
| 2002-06-05 | 686.23 |
| 2002-06-06 | 678.38 |
| 2002-06-07 | 677.11 |
| 2002-06-10 | 675.31 |
| 2002-06-11 | 678.98 |
| 2002-06-12 | 678.69 |
| 2002-06-13 | 673.80 |
| 2002-06-14 | 654.68 |
| 2002-06-17 | 663.18 |
| 2002-06-18 | 658.75 |
| 2002-06-19 | 656.41 |
| 2002-06-20 | 647.09 |
| 2002-06-21 | 648.09 |
| 2002-06-24 | 642.90 |
| 2002-06-25 | 642.80 |
| 2002-06-26 | 648.17 |
| 2002-06-27 | 644.01 |
| 2002-06-28 | 650.58 |
| 2002-07-01 | 655.34 |
| 2002-07-02 | 661.50 |
| 2002-07-03 | 654.74 |
| 2002-07-04 | . |
| 2002-07-05 | 674.27 |
| 2002-07-08 | 679.64 |
| 2002-07-09 | 673.21 |
| 2002-07-10 | 660.80 |
| 2002-07-11 | 646.12 |
| 2002-07-12 | 640.56 |
| 2002-07-15 | 631.47 |
| 2002-07-16 | 622.33 |
| 2002-07-17 | 632.63 |
| 2002-07-18 | 646.43 |
| 2002-07-19 | 642.89 |
| 2002-07-22 | 636.87 |
| 2002-07-23 | 630.35 |
| 2002-07-24 | 624.49 |
| 2002-07-25 | 627.43 |
| 2002-07-26 | 620.46 |
| 2002-07-29 | 622.70 |
| 2002-07-30 | 631.15 |
| 2002-07-31 | 638.93 |
| 2002-08-01 | 616.70 |
| 2002-08-02 | 621.11 |
| 2002-08-05 | 612.09 |
| 2002-08-06 | 606.03 |
| 2002-08-07 | 603.30 |
| 2002-08-08 | 611.93 |
| 2002-08-09 | 609.55 |
| 2002-08-12 | 613.44 |
| 2002-08-13 | 614.36 |
| 2002-08-14 | 623.41 |
| 2002-08-15 | 620.17 |
| 2002-08-16 | 615.65 |
| 2002-08-19 | 618.95 |
| 2002-08-20 | 613.60 |
| 2002-08-21 | 620.83 |
| 2002-08-22 | 618.01 |
| 2002-08-23 | 614.60 |
| 2002-08-26 | 615.73 |
| 2002-08-27 | 620.71 |
| 2002-08-28 | 604.42 |
| 2002-08-29 | 604.68 |
| 2002-08-30 | 603.84 |
| 2002-09-02 | . |
| 2002-09-03 | 602.07 |
| 2002-09-04 | 602.83 |
| 2002-09-05 | 598.59 |
| 2002-09-06 | 596.70 |
| 2002-09-09 | 597.63 |
| 2002-09-10 | 600.18 |
| 2002-09-11 | 597.68 |
| 2002-09-12 | 592.26 |
| 2002-09-13 | 585.66 |
| 2002-09-16 | 581.42 |
| 2002-09-17 | 568.82 |
| 2002-09-18 | 557.54 |
| 2002-09-19 | 556.86 |
| 2002-09-20 | 568.55 |
| 2002-09-23 | 562.69 |
| 2002-09-24 | 560.22 |
| 2002-09-25 | 564.87 |
| 2002-09-26 | 574.57 |
| 2002-09-27 | 576.81 |
| 2002-09-30 | 571.18 |
| 2002-10-01 | 568.75 |
| 2002-10-02 | 583.29 |
| 2002-10-03 | 578.53 |
| 2002-10-04 | 576.47 |
| 2002-10-07 | 575.09 |
| 2002-10-08 | 571.26 |
| 2002-10-09 | 570.70 |
| 2002-10-10 | 569.19 |
| 2002-10-11 | 582.82 |
| 2002-10-14 | 582.51 |
| 2002-10-15 | 593.24 |
| 2002-10-16 | 586.98 |
| 2002-10-17 | 592.13 |
| 2002-10-18 | 583.41 |
| 2002-10-21 | 585.58 |
| 2002-10-22 | 582.68 |
| 2002-10-23 | 589.76 |
| 2002-10-24 | 595.76 |
| 2002-10-25 | 597.81 |
| 2002-10-28 | 596.62 |
| 2002-10-29 | 588.05 |
| 2002-10-30 | 588.28 |
| 2002-10-31 | 590.11 |
| 2002-11-01 | 585.23 |
| 2002-11-04 | 584.38 |
| 2002-11-05 | 585.65 |
| 2002-11-06 | 580.12 |
| 2002-11-07 | 590.73 |
| 2002-11-08 | 591.18 |
| 2002-11-11 | 592.52 |
| 2002-11-12 | 589.53 |
| 2002-11-13 | 581.54 |
| 2002-11-14 | 582.02 |
| 2002-11-15 | 575.86 |
| 2002-11-18 | 576.81 |
| 2002-11-19 | 575.07 |
| 2002-11-20 | 574.40 |
| 2002-11-21 | 592.88 |
| 2002-11-22 | 595.92 |
| 2002-11-25 | 585.31 |
| 2002-11-26 | 576.37 |
| 2002-11-27 | 576.97 |
| 2002-11-28 | . |
| 2002-11-29 | 594.10 |
| 2002-12-02 | 589.20 |
| 2002-12-03 | 591.99 |
| 2002-12-04 | 589.35 |
| 2002-12-05 | 588.92 |
| 2002-12-06 | 592.15 |
| 2002-12-09 | 594.62 |
| 2002-12-10 | 590.59 |
| 2002-12-11 | 595.32 |
| 2002-12-12 | 595.21 |
| 2002-12-13 | 597.36 |
| 2002-12-16 | 598.87 |
| 2002-12-17 | 597.55 |
| 2002-12-18 | 596.72 |
| 2002-12-19 | 598.45 |
| 2002-12-20 | 600.59 |
| 2002-12-23 | 597.69 |
| 2002-12-24 | 603.76 |
| 2002-12-25 | . |
| 2002-12-26 | 603.64 |
| 2002-12-27 | 596.99 |
| 2002-12-30 | 609.44 |
| 2002-12-31 | 613.63 |
| 2003-01-01 | . |
| 2003-01-02 | 611.68 |
| 2003-01-03 | 614.68 |
| 2003-01-06 | 612.81 |
| 2003-01-07 | 603.98 |
| 2003-01-08 | 597.11 |
| 2003-01-09 | 602.39 |
| 2003-01-10 | 603.68 |
| 2003-01-13 | 600.44 |
| 2003-01-14 | 603.49 |
| 2003-01-15 | 601.10 |
| 2003-01-16 | 603.24 |
| 2003-01-17 | 601.25 |
| 2003-01-20 | . |
| 2003-01-21 | 592.78 |
| 2003-01-22 | 590.20 |
| 2003-01-23 | 587.19 |
| 2003-01-24 | 594.81 |
| 2003-01-27 | 582.37 |
| 2003-01-28 | 579.97 |
| 2003-01-29 | 578.85 |
| 2003-01-30 | 585.48 |
| 2003-01-31 | 580.26 |
| 2003-02-03 | 588.67 |
| 2003-02-04 | 589.52 |
| 2003-02-05 | 591.41 |
| 2003-02-06 | 585.41 |
| 2003-02-07 | 586.90 |
| 2003-02-10 | 589.51 |
| 2003-02-11 | 585.80 |
| 2003-02-12 | 579.10 |
| 2003-02-13 | 578.70 |
| 2003-02-14 | 576.43 |
| 2003-02-17 | . |
| 2003-02-18 | 581.21 |
| 2003-02-19 | 582.35 |
| 2003-02-20 | 582.36 |
| 2003-02-21 | 583.29 |
| 2003-02-24 | 581.39 |
| 2003-02-25 | 570.96 |
| 2003-02-26 | 572.15 |
| 2003-02-27 | 570.35 |
| 2003-02-28 | 576.05 |
| 2003-03-03 | 591.20 |
| 2003-03-04 | 580.71 |
| 2003-03-05 | 583.42 |
| 2003-03-06 | 587.19 |
| 2003-03-07 | 575.24 |
| 2003-03-10 | 571.59 |
| 2003-03-11 | 571.45 |
| 2003-03-12 | 554.02 |
| 2003-03-13 | 553.66 |
| 2003-03-14 | 542.77 |
| 2003-03-17 | 545.22 |
| 2003-03-18 | 535.66 |
| 2003-03-19 | 543.21 |
| 2003-03-20 | 552.30 |
| 2003-03-21 | 562.19 |
| 2003-03-24 | 553.35 |
| 2003-03-25 | 550.22 |
| 2003-03-26 | 557.87 |
| 2003-03-27 | 555.38 |
| 2003-03-28 | 555.94 |
| 2003-03-31 | 556.06 |
| 2003-04-01 | 547.71 |
| 2003-04-02 | 545.25 |
| 2003-04-03 | 543.19 |
| 2003-04-04 | 540.31 |
| 2003-04-07 | 543.32 |
| 2003-04-08 | 540.63 |
| 2003-04-09 | 540.08 |
| 2003-04-10 | 548.32 |
| 2003-04-11 | 549.27 |
| 2003-04-14 | 551.99 |
| 2003-04-15 | 554.29 |
| 2003-04-16 | 555.58 |
| 2003-04-17 | 559.68 |
| 2003-04-18 | . |
| 2003-04-21 | 554.38 |
| 2003-04-22 | 560.62 |
| 2003-04-23 | 569.13 |
| 2003-04-24 | 576.81 |
| 2003-04-25 | 565.89 |
| 2003-04-28 | 568.07 |
| 2003-04-29 | 569.61 |
| 2003-04-30 | 577.90 |
| 2003-05-01 | 578.27 |
| 2003-05-02 | 577.06 |
| 2003-05-05 | 578.14 |
| 2003-05-06 | 588.09 |
| 2003-05-07 | 581.17 |
| 2003-05-08 | 581.55 |
| 2003-05-09 | 595.09 |
| 2003-05-12 | 603.22 |
| 2003-05-13 | 613.55 |
| 2003-05-14 | 618.77 |
| 2003-05-15 | 622.61 |
| 2003-05-16 | 640.88 |
| 2003-05-19 | 634.22 |
| 2003-05-20 | 639.08 |
| 2003-05-21 | 643.64 |
| 2003-05-22 | 640.73 |
| 2003-05-23 | 642.34 |
| 2003-05-26 | . |
| 2003-05-27 | 643.47 |
| 2003-05-28 | 650.20 |
| 2003-05-29 | 657.32 |
| 2003-05-30 | 654.54 |
| 2003-06-02 | 656.98 |
| 2003-06-03 | 652.61 |
| 2003-06-04 | 659.53 |
| 2003-06-05 | 669.90 |
| 2003-06-06 | 687.76 |
| 2003-06-09 | 678.66 |
| 2003-06-10 | 670.76 |
| 2003-06-11 | 681.40 |
| 2003-06-12 | 690.18 |
| 2003-06-13 | 688.15 |
| 2003-06-16 | 695.10 |
| 2003-06-17 | 701.65 |
| 2003-06-18 | 696.79 |
| 2003-06-19 | 695.24 |
| 2003-06-20 | 692.02 |
| 2003-06-23 | 687.04 |
| 2003-06-24 | 684.67 |
| 2003-06-25 | 689.35 |
| 2003-06-26 | 673.56 |
| 2003-06-27 | 664.89 |
| 2003-06-30 | 664.51 |
| 2003-07-01 | 668.32 |
| 2003-07-02 | 671.58 |
| 2003-07-03 | 679.70 |
| 2003-07-04 | . |
| 2003-07-07 | 670.14 |
| 2003-07-08 | 665.95 |
| 2003-07-09 | 666.29 |
| 2003-07-10 | 665.39 |
| 2003-07-11 | 671.11 |
| 2003-07-14 | 672.88 |
| 2003-07-15 | 664.05 |
| 2003-07-16 | 655.07 |
| 2003-07-17 | 650.51 |
| 2003-07-18 | 658.04 |
| 2003-07-21 | 662.75 |
| 2003-07-22 | 666.27 |
| 2003-07-23 | 672.87 |
| 2003-07-24 | 678.94 |
| 2003-07-25 | 685.52 |
| 2003-07-28 | 691.32 |
| 2003-07-29 | 689.92 |
| 2003-07-30 | 684.95 |
| 2003-07-31 | 680.57 |
| 2003-08-01 | 680.10 |
| 2003-08-04 | 678.75 |
| 2003-08-05 | 675.16 |
| 2003-08-06 | 672.31 |
| 2003-08-07 | 675.48 |
| 2003-08-08 | 675.73 |
| 2003-08-11 | 675.76 |
| 2003-08-12 | 677.42 |
| 2003-08-13 | 686.49 |
| 2003-08-14 | 684.94 |
| 2003-08-15 | 688.31 |
| 2003-08-18 | 688.37 |
| 2003-08-19 | 686.71 |
| 2003-08-20 | 692.80 |
| 2003-08-21 | 691.39 |
| 2003-08-22 | 689.25 |
| 2003-08-25 | 689.82 |
| 2003-08-26 | 687.02 |
| 2003-08-27 | 690.91 |
| 2003-08-28 | 686.22 |
| 2003-08-29 | 690.01 |
| 2003-09-01 | . |
| 2003-09-02 | 701.48 |
| 2003-09-03 | 704.06 |
| 2003-09-04 | 703.98 |
| 2003-09-05 | 707.67 |
| 2003-09-08 | 704.99 |
| 2003-09-09 | 705.68 |
| 2003-09-10 | 703.61 |
| 2003-09-11 | 710.61 |
| 2003-09-12 | 715.98 |
| 2003-09-15 | 718.59 |
| 2003-09-16 | 712.56 |
| 2003-09-17 | 716.04 |
| 2003-09-18 | 721.48 |
| 2003-09-19 | 727.41 |
| 2003-09-22 | 728.47 |
| 2003-09-23 | 727.70 |
| 2003-09-24 | 721.74 |
| 2003-09-25 | 722.58 |
| 2003-09-26 | 719.87 |
| 2003-09-29 | 723.75 |
| 2003-09-30 | 719.46 |
| 2003-10-01 | 729.08 |
| 2003-10-02 | 732.63 |
| 2003-10-03 | 737.58 |
| 2003-10-06 | 747.66 |
| 2003-10-07 | 745.14 |
| 2003-10-08 | 747.20 |
| 2003-10-09 | 754.92 |
| 2003-10-10 | 760.83 |
| 2003-10-13 | 768.89 |
| 2003-10-14 | 770.85 |
| 2003-10-15 | 778.28 |
| 2003-10-16 | 789.39 |
| 2003-10-17 | 777.07 |
| 2003-10-20 | 778.56 |
| 2003-10-21 | 782.96 |
| 2003-10-22 | 774.57 |
| 2003-10-23 | 765.05 |
| 2003-10-24 | 773.72 |
| 2003-10-27 | 767.90 |
| 2003-10-28 | 765.87 |
| 2003-10-29 | 766.75 |
| 2003-10-30 | 771.46 |
| 2003-10-31 | 771.71 |
| 2003-11-03 | 768.23 |
| 2003-11-04 | 774.92 |
| 2003-11-05 | 778.68 |
| 2003-11-06 | 767.84 |
| 2003-11-07 | 777.02 |
| 2003-11-10 | 778.39 |
| 2003-11-11 | 774.04 |
| 2003-11-12 | 785.07 |
| 2003-11-13 | 791.73 |
| 2003-11-14 | 800.75 |
| 2003-11-17 | 805.85 |
| 2003-11-18 | 820.12 |
| 2003-11-19 | 834.59 |
| 2003-11-20 | 824.72 |
| 2003-11-21 | 824.62 |
| 2003-11-24 | 835.16 |
| 2003-11-25 | 830.86 |
| 2003-11-26 | 827.29 |
| 2003-11-27 | . |
| 2003-11-28 | 839.27 |
| 2003-12-01 | 856.75 |
| 2003-12-02 | 873.55 |
| 2003-12-03 | 865.78 |
| 2003-12-04 | 853.39 |
| 2003-12-05 | 850.37 |
| 2003-12-08 | 858.32 |
| 2003-12-09 | 864.68 |
| 2003-12-10 | 867.63 |
| 2003-12-11 | 880.77 |
| 2003-12-12 | 879.82 |
| 2003-12-15 | 884.17 |
| 2003-12-16 | 883.08 |
| 2003-12-17 | 881.58 |
| 2003-12-18 | 886.59 |
| 2003-12-19 | 890.38 |
| 2003-12-22 | 890.11 |
| 2003-12-23 | 897.02 |
| 2003-12-24 | 903.00 |
| 2003-12-25 | . |
| 2003-12-26 | 903.99 |
| 2003-12-29 | 900.15 |
| 2003-12-30 | 909.19 |
| 2003-12-31 | 910.68 |
| 2004-01-01 | . |
| 2004-01-02 | 914.58 |
| 2004-01-05 | 923.50 |
| 2004-01-06 | 932.59 |
| 2004-01-07 | 937.08 |
| 2004-01-08 | 949.38 |
| 2004-01-09 | 966.26 |
| 2004-01-12 | 962.05 |
| 2004-01-13 | 950.74 |
| 2004-01-14 | 953.25 |
| 2004-01-15 | 942.03 |
| 2004-01-16 | 935.34 |
| 2004-01-19 | . |
| 2004-01-20 | 946.86 |
| 2004-01-21 | 956.04 |
| 2004-01-22 | 959.73 |
| 2004-01-23 | 941.54 |
| 2004-01-26 | 930.32 |
| 2004-01-27 | 925.03 |
| 2004-01-28 | 937.30 |
| 2004-01-29 | 920.57 |
| 2004-01-30 | 925.88 |
| 2004-02-02 | 934.87 |
| 2004-02-03 | 945.49 |
| 2004-02-04 | 946.57 |
| 2004-02-05 | 945.82 |
| 2004-02-06 | 962.33 |
| 2004-02-09 | 969.67 |
| 2004-02-10 | 976.38 |
| 2004-02-11 | 981.76 |
| 2004-02-12 | 1001.58 |
| 2004-02-13 | 1012.31 |
| 2004-02-16 | . |
| 2004-02-17 | 1032.18 |
| 2004-02-18 | 1038.70 |
| 2004-02-19 | 1028.00 |
| 2004-02-20 | 1015.43 |
| 2004-02-23 | 1019.56 |
| 2004-02-24 | 1033.42 |
| 2004-02-25 | 1031.23 |
| 2004-02-26 | 1035.81 |
| 2004-02-27 | 1027.93 |
| 2004-03-01 | 1053.73 |
| 2004-03-02 | 1044.26 |
| 2004-03-03 | 1024.33 |
| 2004-03-04 | 1024.45 |
| 2004-03-05 | 1038.39 |
| 2004-03-08 | 1038.52 |
| 2004-03-09 | 1028.38 |
| 2004-03-10 | 1015.37 |
| 2004-03-11 | 997.47 |
| 2004-03-12 | 1011.57 |
| 2004-03-15 | 993.12 |
| 2004-03-16 | 1012.22 |
| 2004-03-17 | 990.94 |
| 2004-03-18 | 1009.08 |
| 2004-03-19 | 1018.32 |
| 2004-03-22 | 1014.73 |
| 2004-03-23 | 1002.02 |
| 2004-03-24 | 992.53 |
| 2004-03-25 | 1001.54 |
| 2004-03-26 | 998.54 |
| 2004-03-29 | 1013.23 |
| 2004-03-30 | 1020.84 |
| 2004-03-31 | 1034.02 |
| 2004-04-01 | 1050.71 |
| 2004-04-02 | 1041.57 |
| 2004-04-05 | 1033.66 |
| 2004-04-06 | 1050.50 |
| 2004-04-07 | 1055.77 |
| 2004-04-08 | 1061.90 |
| 2004-04-09 | . |
| 2004-04-12 | 1061.90 |
| 2004-04-13 | 1047.16 |
| 2004-04-14 | 999.60 |
| 2004-04-15 | 989.29 |
| 2004-04-16 | 1004.29 |
| 2004-04-19 | 1014.37 |
| 2004-04-20 | 1020.50 |
| 2004-04-21 | 1002.15 |
| 2004-04-22 | 997.71 |
| 2004-04-23 | 993.64 |
| 2004-04-26 | 1007.89 |
| 2004-04-27 | 1017.81 |
| 2004-04-28 | 1007.82 |
| 2004-04-29 | 1003.02 |
| 2004-04-30 | 998.51 |
| 2004-05-03 | 999.24 |
| 2004-05-04 | 1020.37 |
| 2004-05-05 | 1017.84 |
| 2004-05-06 | 1006.04 |
| 2004-05-07 | 991.65 |
| 2004-05-10 | 958.13 |
| 2004-05-11 | 961.57 |
| 2004-05-12 | 967.24 |
| 2004-05-13 | 968.56 |
| 2004-05-14 | 961.10 |
| 2004-05-17 | 946.46 |
| 2004-05-18 | 961.54 |
| 2004-05-19 | 981.44 |
| 2004-05-20 | 967.97 |
| 2004-05-21 | 978.60 |
| 2004-05-24 | 980.91 |
| 2004-05-25 | 1009.80 |
| 2004-05-26 | 1018.38 |
| 2004-05-27 | 1039.96 |
| 2004-05-28 | 1047.36 |
| 2004-05-31 | . |
| 2004-06-01 | 1041.97 |
| 2004-06-02 | 1053.36 |
| 2004-06-03 | 1051.34 |
| 2004-06-04 | 1057.90 |
| 2004-06-07 | 1064.16 |
| 2004-06-08 | 1058.83 |
| 2004-06-09 | 1059.14 |
| 2004-06-10 | 1064.13 |
| 2004-06-11 | . |
| 2004-06-14 | 1052.27 |
| 2004-06-15 | 1056.39 |
| 2004-06-16 | 1057.39 |
| 2004-06-17 | 1065.48 |
| 2004-06-18 | 1069.98 |
| 2004-06-21 | 1070.09 |
| 2004-06-22 | 1060.78 |
| 2004-06-23 | 1062.23 |
| 2004-06-24 | 1060.18 |
| 2004-06-25 | 1060.16 |
| 2004-06-28 | 1063.33 |
| 2004-06-29 | 1061.64 |
| 2004-06-30 | 1069.93 |
| 2004-07-01 | 1065.17 |
| 2004-07-02 | 1074.86 |
| 2004-07-05 | . |
| 2004-07-06 | 1081.10 |
| 2004-07-07 | 1094.71 |
| 2004-07-08 | 1101.75 |
| 2004-07-09 | 1108.64 |
| 2004-07-12 | 1123.52 |
| 2004-07-13 | 1124.14 |
| 2004-07-14 | 1125.61 |
| 2004-07-15 | 1124.48 |
| 2004-07-16 | 1135.02 |
| 2004-07-19 | 1130.06 |
| 2004-07-20 | 1122.03 |
| 2004-07-21 | 1098.68 |
| 2004-07-22 | 1094.22 |
| 2004-07-23 | 1084.23 |
| 2004-07-26 | 1092.77 |
| 2004-07-27 | 1086.78 |
| 2004-07-28 | 1078.07 |
| 2004-07-29 | 1080.07 |
| 2004-07-30 | 1080.27 |
| 2004-08-02 | 1088.54 |
| 2004-08-03 | 1096.91 |
| 2004-08-04 | 1099.41 |
| 2004-08-05 | 1100.14 |
| 2004-08-06 | 1107.35 |
| 2004-08-09 | 1087.81 |
| 2004-08-10 | 1095.01 |
| 2004-08-11 | 1080.23 |
| 2004-08-12 | 1076.41 |
| 2004-08-13 | 1085.50 |
| 2004-08-16 | 1083.84 |
| 2004-08-17 | 1079.75 |
| 2004-08-18 | 1082.95 |
| 2004-08-19 | 1086.57 |
| 2004-08-20 | 1086.04 |
| 2004-08-23 | 1088.58 |
| 2004-08-24 | 1090.06 |
| 2004-08-25 | 1100.23 |
| 2004-08-26 | 1089.90 |
| 2004-08-27 | 1098.40 |
| 2004-08-30 | 1098.09 |
| 2004-08-31 | 1095.39 |
| 2004-09-01 | 1109.33 |
| 2004-09-02 | 1116.09 |
| 2004-09-03 | 1114.84 |
| 2004-09-06 | . |
| 2004-09-07 | 1105.33 |
| 2004-09-08 | 1113.35 |
| 2004-09-09 | 1120.71 |
| 2004-09-10 | 1144.67 |
| 2004-09-13 | 1140.78 |
| 2004-09-14 | 1149.57 |
| 2004-09-15 | 1135.44 |
| 2004-09-16 | 1132.27 |
| 2004-09-17 | 1136.98 |
| 2004-09-20 | 1132.08 |
| 2004-09-21 | 1139.77 |
| 2004-09-22 | 1140.71 |
| 2004-09-23 | 1134.68 |
| 2004-09-24 | 1145.41 |
| 2004-09-27 | 1134.92 |
| 2004-09-28 | 1138.76 |
| 2004-09-29 | 1131.62 |
| 2004-09-30 | 1126.73 |
| 2004-10-01 | 1127.86 |
| 2004-10-04 | 1108.37 |
| 2004-10-05 | 1097.57 |
| 2004-10-06 | 1095.97 |
| 2004-10-07 | 1094.75 |
| 2004-10-08 | 1108.08 |
| 2004-10-11 | 1115.24 |
| 2004-10-12 | 1100.79 |
| 2004-10-13 | 1096.08 |
| 2004-10-14 | 1099.08 |
| 2004-10-15 | 1105.43 |
| 2004-10-18 | 1107.99 |
| 2004-10-19 | 1111.81 |
| 2004-10-20 | 1118.58 |
| 2004-10-21 | 1124.83 |
| 2004-10-22 | 1131.20 |
| 2004-10-25 | 1137.70 |
| 2004-10-26 | 1149.95 |
| 2004-10-27 | 1156.02 |
| 2004-10-28 | 1150.27 |
| 2004-10-29 | 1153.59 |
| 2004-11-01 | 1160.65 |
| 2004-11-02 | 1168.25 |
| 2004-11-03 | 1180.97 |
| 2004-11-04 | 1190.97 |
| 2004-11-05 | 1196.78 |
| 2004-11-08 | 1203.58 |
| 2004-11-09 | 1197.37 |
| 2004-11-10 | 1189.07 |
| 2004-11-11 | 1187.26 |
| 2004-11-12 | 1196.06 |
| 2004-11-15 | 1198.33 |
| 2004-11-16 | 1204.73 |
| 2004-11-17 | 1209.08 |
| 2004-11-18 | 1204.25 |
| 2004-11-19 | 1214.19 |
| 2004-11-22 | 1211.61 |
| 2004-11-23 | 1233.91 |
| 2004-11-24 | 1231.24 |
| 2004-11-25 | . |
| 2004-11-26 | 1268.84 |
| 2004-11-29 | 1278.31 |
| 2004-11-30 | 1290.10 |
| 2004-12-01 | 1308.71 |
| 2004-12-02 | 1312.87 |
| 2004-12-03 | 1318.23 |
| 2004-12-06 | 1322.88 |
| 2004-12-07 | 1328.96 |
| 2004-12-08 | 1338.11 |
| 2004-12-09 | 1332.11 |
| 2004-12-10 | 1332.24 |
| 2004-12-13 | 1351.82 |
| 2004-12-14 | 1359.81 |
| 2004-12-15 | 1383.28 |
| 2004-12-16 | 1375.14 |
| 2004-12-17 | 1383.46 |
| 2004-12-20 | 1405.56 |
| 2004-12-21 | 1393.82 |
| 2004-12-22 | 1395.50 |
| 2004-12-23 | 1412.55 |
| 2004-12-24 | . |
| 2004-12-27 | 1423.40 |
| 2004-12-28 | 1419.90 |
| 2004-12-29 | 1430.44 |
| 2004-12-30 | 1435.74 |
| 2004-12-31 | 1427.96 |
| 2005-01-03 | 1415.50 |
| 2005-01-04 | 1373.85 |
| 2005-01-05 | 1361.19 |
| 2005-01-06 | 1348.36 |
| 2005-01-07 | 1359.12 |
| 2005-01-10 | 1370.04 |
| 2005-01-11 | 1370.85 |
| 2005-01-12 | 1395.85 |
| 2005-01-13 | 1386.78 |
| 2005-01-14 | 1392.46 |
| 2005-01-17 | . |
| 2005-01-18 | 1397.00 |
| 2005-01-19 | 1399.09 |
| 2005-01-20 | 1403.99 |
| 2005-01-21 | 1399.42 |
| 2005-01-24 | 1397.77 |
| 2005-01-25 | 1394.10 |
| 2005-01-26 | 1413.33 |
| 2005-01-27 | 1411.29 |
#2005-01-28|1399.13
#2005-01-31|1384.29
#2005-02-01|1394.03
#2005-02-02|1406.44
#2005-02-03|1405.07
#2005-02-04|1408.51
#2005-02-07|1408.09
#2005-02-08|1407.08
#2005-02-09|1412.41
#2005-02-10|1419.22
#2005-02-11|1427.27
#2005-02-14|1453.79
#2005-02-15|1458.37
#2005-02-16|1441.09
#2005-02-17|1444.48
#2005-02-18|1459.78
#2005-02-21| .
#2005-02-22|1423.91
#2005-02-23|1422.40
#2005-02-24|1415.57
#2005-02-25|1420.53
#2005-02-28|1432.75
#2005-03-01|1426.89
#2005-03-02|1414.45
#2005-03-03|1425.81
#2005-03-04|1448.01
#2005-03-07|1447.49
#2005-03-08|1453.35
#2005-03-09|1435.07
#2005-03-10|1424.24
#2005-03-11|1428.00
#2005-03-14|1413.52
#2005-03-15|1423.95
#2005-03-16|1400.29
#2005-03-17|1374.85
#2005-03-18|1371.99
#2005-03-21|1367.12
#2005-03-22|1362.63
#2005-03-23|1325.78
#2005-03-24|1328.07
#2005-03-25| .
#2005-03-28|1325.05
#2005-03-29|1327.02
#2005-03-30|1331.66
#2005-03-31|1339.77
#2005-04-01|1345.41
#2005-04-04|1329.85
#2005-04-05|1334.77
#2005-04-06|1349.16
#2005-04-07|1354.57
#2005-04-08|1359.58
#2005-04-11|1372.72
#2005-04-12|1367.37
#2005-04-13|1386.76
#2005-04-14|1362.41
#2005-04-15|1358.46
#2005-04-18|1347.66
#2005-04-19|1367.79
#2005-04-20|1364.84
#2005-04-21|1361.18
#2005-04-22|1372.31
#2005-04-25|1381.32
#2005-04-26|1375.27
#2005-04-27|1360.41
#2005-04-28|1350.11
#2005-04-29|1369.14
#2005-05-02|1357.07
#2005-05-03|1363.25
#2005-05-04|1363.08
#2005-05-05|1365.05
#2005-05-06|1360.43
#2005-05-09|1353.68
#2005-05-10|1337.68
#2005-05-11|1348.34
#2005-05-12|1355.14
#2005-05-13|1353.50
#2005-05-16|1339.26
#2005-05-17|1345.02
#2005-05-18|1340.78
#2005-05-19|1349.42
#2005-05-20|1357.22
#2005-05-23|1365.13
#2005-05-24|1370.51
#2005-05-25|1387.83
#2005-05-26|1380.11
#2005-05-27|1376.34
#2005-05-30| .
#2005-05-31|1379.25
#2005-06-01|1385.43
#2005-06-02|1386.52
#2005-06-03|1389.02
#2005-06-06|1394.92
#2005-06-07|1410.26
#2005-06-08|1413.14
#2005-06-09|1393.43
#2005-06-10|1388.72
#2005-06-13|1392.60
#2005-06-14|1394.66
#2005-06-15|1387.44
#2005-06-16|1389.53
#2005-06-17|1419.41
#2005-06-20|1410.13
#2005-06-21|1410.60
#2005-06-22|1417.80
#2005-06-23|1410.42
#2005-06-24|1406.26
#2005-06-27|1396.30
#2005-06-28|1388.25
#2005-06-29|1374.06
#2005-06-30|1364.15
#2005-07-01|1357.37
#2005-07-04| .
#2005-07-05|1342.74
#2005-07-06|1370.06
#2005-07-07|1326.96
#2005-07-08|1341.39
#2005-07-11|1366.31
#2005-07-12|1385.50
#2005-07-13|1373.89
#2005-07-14|1360.31
#2005-07-15|1349.95
#2005-07-18|1343.56
#2005-07-19|1325.11
#2005-07-20|1325.03
#2005-07-21|1338.58
#2005-07-22|1346.69
#2005-07-25|1346.69
#2005-07-26|1345.92
#2005-07-27|1353.15
#2005-07-28|1349.21
#2005-07-29|1347.02
#2005-08-01|1373.39
#2005-08-02|1378.37
#2005-08-03|1379.89
#2005-08-04|1379.99
#2005-08-05|1370.55
#2005-08-08|1381.58
#2005-08-09|1374.78
#2005-08-10|1407.38
#2005-08-11|1397.71
#2005-08-12|1403.82
#2005-08-15|1396.22
#2005-08-16|1398.62
#2005-08-17|1392.56
#2005-08-18|1380.74
#2005-08-19|1390.13
#2005-08-22|1395.13
#2005-08-23|1399.33
#2005-08-24|1398.21
#2005-08-25|1393.91
#2005-08-26|1406.25
#2005-08-29|1401.70
#2005-08-30|1398.92
#2005-08-31|1418.25
#2005-09-01|1450.77
#2005-09-02|1480.53
#2005-09-05| .
#2005-09-06|1471.38
#2005-09-07|1486.91
#2005-09-08|1478.64
#2005-09-09|1481.98
#2005-09-12|1462.53
#2005-09-13|1447.32
#2005-09-14|1456.94
#2005-09-15|1437.29
#2005-09-16|1437.96
#2005-09-19|1441.27
#2005-09-20|1438.52
#2005-09-21|1429.87
#2005-09-22|1409.35
#2005-09-23|1413.57
#2005-09-26|1417.98
#2005-09-27|1408.88
#2005-09-28|1429.19
#2005-09-29|1422.71
#2005-09-30|1443.87
#2005-10-03|1438.81
#2005-10-04|1447.75
#2005-10-05|1434.11
#2005-10-06|1424.92
#2005-10-07|1411.24
#2005-10-10|1401.94
#2005-10-11|1402.29
#2005-10-12|1403.20
#2005-10-13|1367.92
#2005-10-14|1370.67
#2005-10-17|1356.24
#2005-10-18|1346.99
#2005-10-19|1336.81
#2005-10-20|1346.62
#2005-10-21|1343.07
#2005-10-24|1361.80
#2005-10-25|1375.77
#2005-10-26|1364.79
#2005-10-27|1357.80
#2005-10-28|1354.12
#2005-10-31|1371.76
#2005-11-01|1390.30
#2005-11-02|1410.98
#2005-11-03|1439.97
#2005-11-04|1433.74
#2005-11-07|1440.60
#2005-11-08|1433.33
#2005-11-09|1424.97
#2005-11-10|1435.54
#2005-11-11|1455.59
#2005-11-14|1450.15
#2005-11-15|1447.14
#2005-11-16|1462.13
#2005-11-17|1474.45
#2005-11-18|1483.81
#2005-11-21|1472.19
#2005-11-22|1469.69
#2005-11-23|1490.14
#2005-11-24| .
#2005-11-25|1480.01
#2005-11-28|1488.08
#2005-11-29|1480.12
#2005-11-30|1467.37
#2005-12-01|1478.77
#2005-12-02|1485.53
#2005-12-05|1484.85
#2005-12-06|1489.81
#2005-12-07|1491.28
#2005-12-08|1492.70
#2005-12-09|1497.28
#2005-12-12|1508.12
#2005-12-13|1512.95
#2005-12-14|1544.58
#2005-12-15|1565.99
#2005-12-16|1581.50
#2005-12-19|1575.24
#2005-12-20|1571.11
#2005-12-21|1547.33
#2005-12-22|1547.85
#2005-12-23|1553.86
#2005-12-26| .
#2005-12-27|1553.41
#2005-12-28|1550.24
#2005-12-29|1566.27
#2005-12-30|1559.29
#2006-01-02| .
#2006-01-03|1584.80
#2006-01-04|1622.42
#2006-01-05|1600.08
#2006-01-06|1609.88
#2006-01-09|1562.86
#2006-01-10|1567.22
#2006-01-11|1569.21
#2006-01-12|1564.78
#2006-01-13|1573.32
#2006-01-16| .
#2006-01-17|1565.57
#2006-01-18|1561.72
#2006-01-19|1597.21
#2006-01-20|1614.48
#2006-01-23|1622.17
#2006-01-24|1622.96
#2006-01-25|1665.49
#2006-01-26|1665.15
#2006-01-27|1664.44
#2006-01-30|1652.35
#2006-01-31|1682.59
#2006-02-01|1717.50
#2006-02-02|1721.44
#2006-02-03|1686.51
#2006-02-06|1686.11
#2006-02-07|1659.28
#2006-02-08|1664.46
#2006-02-09|1688.06
#2006-02-10|1706.00
#2006-02-13|1705.07
#2006-02-14|1712.97
#2006-02-15|1726.99
#2006-02-16|1709.19
#2006-02-17|1715.97
#2006-02-20| .
#2006-02-21|1731.98
#2006-02-22|1736.79
#2006-02-23|1752.84
#2006-02-24|1747.65
#2006-02-27|1775.80
#2006-02-28|1769.49
#2006-03-01|1804.52
#2006-03-02|1802.48
#2006-03-03|1798.58
#2006-03-06|1819.32
#2006-03-07|1762.48
#2006-03-08|1728.13
#2006-03-09|1728.38
#2006-03-10|1722.75
#2006-03-13|1728.22
#2006-03-14|1758.39
#2006-03-15|1768.10
#2006-03-16|1796.33
#2006-03-17|1802.72
#2006-03-20|1781.58
#2006-03-21|1766.77
#2006-03-22|1931.02
#2006-03-23|1860.37
#2006-03-24|1873.23
#2006-03-27|1856.66
#2006-03-28|1841.13
#2006-03-29|1836.90
#2006-03-30|1860.49
#2006-03-31|1840.97
#2006-04-03|1837.09
#2006-04-04|1854.88
#2006-04-05|1851.38
#2006-04-06|1850.27
#2006-04-07|1842.17
#2006-04-10|1838.24
#2006-04-11|1798.44
#2006-04-12|1788.40
#2006-04-13|1813.92
#2006-04-14| .
#2006-04-17|1835.92
#2006-04-18|1870.56
#2006-04-19|1888.87
#2006-04-20|1876.38
#2006-04-21|1883.51
#2006-04-24|1874.69
#2006-04-25|1878.56
#2006-04-26|1866.10
#2006-04-27|1867.04
#2006-04-28|1870.96
#2006-05-01|1885.49
#2006-05-02|1898.56
#2006-05-03|1897.58
#2006-05-04|1936.01
#2006-05-05|1974.95
#2006-05-08|1988.00
#2006-05-09|2002.07
#2006-05-10|1991.27
#2006-05-11|1986.29
#2006-05-12|1962.59
#2006-05-15|1912.48
#2006-05-16|1908.61
#2006-05-17|1840.15
#2006-05-18|1834.08
#2006-05-19|1827.82
#2006-05-22|1757.69
#2006-05-23|1855.07
#2006-05-24|1813.76
#2006-05-25|1844.79
#2006-05-26|1905.74
#2006-05-29| .
#2006-05-30|1878.59
#2006-05-31|1872.31
#2006-06-01|1862.06
#2006-06-02|1890.72
#2006-06-05|1884.89
#2006-06-06|1818.49
#2006-06-07|1826.46
#2006-06-08|1761.10
#2006-06-09|1778.78
#2006-06-12|1784.23
#2006-06-13|1749.12
#2006-06-14|1779.47
#2006-06-15|1847.90
#2006-06-16|1821.17
#2006-06-19|1821.39
#2006-06-20|1821.12
#2006-06-21|1818.03
#2006-06-22|1810.74
#2006-06-23|1795.35
#2006-06-26|1791.69
#2006-06-27|1790.44
#2006-06-28|1796.47
#2006-06-29|1819.57
#2006-06-30|1886.36
#2006-07-03|1908.83
#2006-07-04| .
#2006-07-05|1917.56
#2006-07-06|1945.67
#2006-07-07|1952.55
#2006-07-10|1930.27
#2006-07-11|1927.33
#2006-07-12|1922.27
#2006-07-13|1900.73
#2006-07-14|1874.37
#2006-07-17|1864.15
#2006-07-18|1867.90
#2006-07-19|1927.82
#2006-07-20|1940.50
#2006-07-21|1939.08
#2006-07-24|1987.55
#2006-07-25|1995.22
#2006-07-26|1994.77
#2006-07-27|2032.71
#2006-07-28|2055.98
#2006-07-31|2035.79
#2006-08-01|2017.87
#2006-08-02|2058.28
#2006-08-03|2015.94
#2006-08-04|2068.16
#2006-08-07|2050.78
#2006-08-08|2063.70
#2006-08-09|2064.03
#2006-08-10|2029.81
#2006-08-11|2052.69
#2006-08-14|2064.30
#2006-08-15|2067.88
#2006-08-16|2065.45
#2006-08-17|2060.93
#2006-08-18|2043.00
#2006-08-21|2050.46
#2006-08-22|2048.27
#2006-08-23|2027.72
#2006-08-24|2032.49
#2006-08-25|2036.05
#2006-08-28|2047.89
#2006-08-29|2050.67
#2006-08-30|2067.43
#2006-08-31|2058.85
#2006-09-01|2088.76
#2006-09-04| .
#2006-09-05|2062.16
#2006-09-06|2032.01
#2006-09-07|2004.63
#2006-09-08|1990.01
#2006-09-11|1995.49
#2006-09-12|2018.01
#2006-09-13|2029.14
#2006-09-14|2048.54
#2006-09-15|2057.41
#2006-09-18|2055.54
#2006-09-19|2067.34
#2006-09-20|2079.72
#2006-09-21|2089.76
#2006-09-22|2081.03
#2006-09-25|2079.75
#2006-09-26|2088.43
#2006-09-27|2107.26
#2006-09-28|2110.05
#2006-09-29|2106.49
#2006-10-02|2148.21
#2006-10-03|2133.61
#2006-10-04|2134.45
#2006-10-05|2150.67
#2006-10-06|2164.65
#2006-10-09|2150.75
#2006-10-10|2157.44
#2006-10-11|2150.01
#2006-10-12|2172.83
#2006-10-13|2175.30
#2006-10-16|2187.55
#2006-10-17|2170.94
#2006-10-18|2184.49
#2006-10-19|2185.24
#2006-10-20|2209.66
#2006-10-23|2213.41
#2006-10-24|2207.45
#2006-10-25|2221.93
#2006-10-26|2237.38
#2006-10-27|2253.82
#2006-10-30|2252.10
#2006-10-31|2279.20
#2006-11-01|2294.64
#2006-11-02|2290.14
#2006-11-03|2278.23
#2006-11-06|2288.97
#2006-11-07|2335.65
#2006-11-08|2333.77
#2006-11-09|2333.38
#2006-11-10|2354.24
#2006-11-13|2361.02
#2006-11-14|2343.86
#2006-11-15|2352.35
#2006-11-16|2371.88
#2006-11-17|2373.17
#2006-11-20|2407.37
#2006-11-21|2425.09
#2006-11-22|2412.43
#2006-11-23| .
#2006-11-24|2412.39
#2006-11-27|2383.21
#2006-11-28|2394.59
#2006-11-29|2396.83
#2006-11-30|2421.31
#2006-12-01|2433.39
#2006-12-04|2455.37
#2006-12-05|2469.28
#2006-12-06|2471.20
#2006-12-07|2459.53
#2006-12-08|2475.83
#2006-12-11|2487.50
#2006-12-12|2487.90
#2006-12-13|2523.80
#2006-12-14|2548.98
#2006-12-15|2556.54
#2006-12-18|2535.10
#2006-12-19|2545.97
#2006-12-20|2561.68
#2006-12-21|2569.83
#2006-12-22|2575.17
#2006-12-25| .
#2006-12-26|2570.97
#2006-12-27|2606.83
#2006-12-28|2639.31
#2006-12-29|2638.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2641.27
#2007-01-04|2601.97
#2007-01-05|2558.60
#2007-01-08|2508.95
#2007-01-09|2518.16
#2007-01-10|2496.60
#2007-01-11|2491.28
#2007-01-12|2514.42
#2007-01-15| .
#2007-01-16|2501.18
#2007-01-17|2502.52
#2007-01-18|2487.71
#2007-01-19|2505.56
#2007-01-22|2522.32
#2007-01-23|2529.12
#2007-01-24|2551.80
#2007-01-25|2567.09
#2007-01-26|2531.13
#2007-01-29|2521.11
#2007-01-30|2511.06
#2007-01-31|2488.20
#2007-02-01|2544.96
#2007-02-02|2599.62
#2007-02-05|2608.04
#2007-02-06|2640.09
#2007-02-07|2675.54
#2007-02-08|2622.52
#2007-02-09|2631.87
#2007-02-12|2619.78
#2007-02-13|2571.37
#2007-02-14|2632.57
#2007-02-15|2631.87
#2007-02-16|2635.40
#2007-02-19| .
#2007-02-20|2630.95
#2007-02-21|2613.18
#2007-02-22|2595.39
#2007-02-23|2615.28
#2007-02-26|2599.45
#2007-02-27|2496.85
#2007-02-28|2459.69
#2007-03-01|2427.69
#2007-03-02|2396.10
#2007-03-05|2338.89
#2007-03-06|2375.62
#2007-03-07|2450.30
#2007-03-08|2466.39
#2007-03-09|2479.15
#2007-03-12|2448.73
#2007-03-13|2417.65
#2007-03-14|2344.44
#2007-03-15|2403.29
#2007-03-16|2443.64
#2007-03-19|2472.88
#2007-03-20|2533.79
#2007-03-21|2586.74
#2007-03-22|2607.90
#2007-03-23|2593.59
#2007-03-26|2590.46
#2007-03-27|2582.63
#2007-03-28|2531.43
#2007-03-29|2554.69
#2007-03-30|2566.22
#2007-04-02|2611.61
#2007-04-03|2612.60
#2007-04-04|2601.52
#2007-04-05|2603.36
#2007-04-06| .
#2007-04-09|2590.31
#2007-04-10|2637.19
#2007-04-11|2630.92
#2007-04-12|2594.66
#2007-04-13|2597.37
#2007-04-16|2618.56
#2007-04-17|2594.08
#2007-04-18|2553.82
#2007-04-19|2531.94
#2007-04-20|2546.36
#2007-04-23|2554.49
#2007-04-24|2539.51
#2007-04-25|2544.18
#2007-04-26|2511.55
#2007-04-27|2510.60
#2007-04-30|2508.86
#2007-05-01|2504.82
#2007-05-02|2526.95
#2007-05-03|2548.64
#2007-05-04|2574.00
#2007-05-07|2578.95
#2007-05-08|2529.23
#2007-05-09|2508.73
#2007-05-10|2530.13
#2007-05-11|2523.68
#2007-05-14|2520.85
#2007-05-15|2524.41
#2007-05-16|2468.62
#2007-05-17|2449.53
#2007-05-18|2428.05
#2007-05-21|2428.86
#2007-05-22|2432.80
#2007-05-23|2472.22
#2007-05-24|2435.28
#2007-05-25|2410.41
#2007-05-28| .
#2007-05-29|2392.71
#2007-05-30|2395.69
#2007-05-31|2449.80
#2007-06-01|2469.51
#2007-06-04|2452.60
#2007-06-05|2417.19
#2007-06-06|2346.14
#2007-06-07|2272.51
#2007-06-08|2260.84
#2007-06-11|2281.17
#2007-06-12|2281.23
#2007-06-13|2293.59
#2007-06-14|2315.59
#2007-06-15|2356.68
#2007-06-18|2326.72
#2007-06-19|2333.91
#2007-06-20|2325.85
#2007-06-21|2274.48
#2007-06-22|2255.49
#2007-06-25|2253.21
#2007-06-26|2255.39
#2007-06-27|2255.09
#2007-06-28|2287.17
#2007-06-29|2268.36
#2007-07-02|2244.85
#2007-07-03|2273.35
#2007-07-04| .
#2007-07-05|2287.45
#2007-07-06|2296.89
#2007-07-09|2276.72
#2007-07-10|2264.40
#2007-07-11|2268.36
#2007-07-12|2263.53
#2007-07-13|2298.97
#2007-07-16|2292.81
#2007-07-17|2263.94
#2007-07-18|2264.22
#2007-07-19|2318.33
#2007-07-20|2314.18
#2007-07-23|2277.57
#2007-07-24|2236.13
#2007-07-25|2202.83
#2007-07-26|2106.23
#2007-07-27|2092.60
#2007-07-30|2079.20
#2007-07-31|2146.44
#2007-08-01|2105.93
#2007-08-02|2115.52
#2007-08-03|2105.28
#2007-08-06|2089.93
#2007-08-07|2131.93
#2007-08-08|2237.58
#2007-08-09|2190.90
#2007-08-10|2130.09
#2007-08-13|2149.12
#2007-08-14|2097.91
#2007-08-15|2092.07
#2007-08-16|2042.05
#2007-08-17|2086.40
#2007-08-20|2058.11
#2007-08-21|2065.45
#2007-08-22|2160.13
#2007-08-23|2139.40
#2007-08-24|2175.81
#2007-08-27|2180.92
#2007-08-28|2119.95
#2007-08-29|2152.09
#2007-08-30|2178.79
#2007-08-31|2209.73
#2007-09-03| .
#2007-09-04|2233.40
#2007-09-05|2211.56
#2007-09-06|2202.77
#2007-09-07|2123.18
#2007-09-10|2073.22
#2007-09-11|2135.39
#2007-09-12|2127.18
#2007-09-13|2109.32
#2007-09-14|2028.96
#2007-09-17|1918.93
#2007-09-18|1953.84
#2007-09-19|2036.88
#2007-09-20|2010.97
#2007-09-21|2033.54
#2007-09-24|2009.80
#2007-09-25|1997.79
#2007-09-26|2031.01
#2007-09-27|2070.32
#2007-09-28|2061.78
#2007-10-01|2058.46
#2007-10-02|2096.88
#2007-10-03|2113.82
#2007-10-04|2120.04
#2007-10-05|2072.24
#2007-10-08|2035.86
#2007-10-09|2084.22
#2007-10-10|2099.49
#2007-10-11|2059.69
#2007-10-12|2037.43
#2007-10-15|2025.42
#2007-10-16|2006.68
#2007-10-17|1997.35
#2007-10-18|1965.24
#2007-10-19|1935.84
#2007-10-22|1897.30
#2007-10-23|1941.75
#2007-10-24|1917.91
#2007-10-25|1929.21
#2007-10-26|1951.34
#2007-10-29|1939.45
#2007-10-30|1965.95
#2007-10-31|2034.06
#2007-11-01|1994.24
#2007-11-02|1961.05
#2007-11-05|1930.11
#2007-11-06|1928.56
#2007-11-07|1914.36
#2007-11-08|1872.30
#2007-11-09|1842.87
#2007-11-12|1845.22
#2007-11-13|1869.18
#2007-11-14|1866.38
#2007-11-15|1802.00
#2007-11-16|1768.70
#2007-11-19|1676.31
#2007-11-20|1767.47
#2007-11-21|1715.99
#2007-11-22| .
#2007-11-23|1803.46
#2007-11-26|1755.22
#2007-11-27|1752.27
#2007-11-28|1798.51
#2007-11-29|1803.57
#2007-11-30|1829.43
#2007-12-03|1838.64
#2007-12-04|1775.38
#2007-12-05|1811.73
#2007-12-06|1810.57
#2007-12-07|1849.78
#2007-12-10|1871.13
#2007-12-11|1832.69
#2007-12-12|1818.62
#2007-12-13|1753.82
#2007-12-14|1725.24
#2007-12-17|1672.41
#2007-12-18|1684.18
#2007-12-19|1663.74
#2007-12-20|1672.87
#2007-12-21|1707.21
#2007-12-24|1720.74
#2007-12-25| .
#2007-12-26|1726.46
#2007-12-27|1729.67
#2007-12-28|1743.99
#2007-12-31|1756.90
#2008-01-01| .
#2008-01-02|1739.65
#2008-01-03|1729.20
#2008-01-04|1675.93
#2008-01-07|1642.43
#2008-01-08|1638.40
#2008-01-09|1601.79
#2008-01-10|1598.49
#2008-01-11|1608.36
#2008-01-14|1688.62
#2008-01-15|1646.90
#2008-01-16|1689.66
#2008-01-17|1746.41
#2008-01-18|1716.31
#2008-01-21| .
#2008-01-22|1791.66
#2008-01-23|1774.22
#2008-01-24|1811.75
#2008-01-25|1794.05
#2008-01-28|1792.31
#2008-01-29|1821.38
#2008-01-30|1782.65
#2008-01-31|1819.61
#2008-02-01|1812.08
#2008-02-04|1831.05
#2008-02-05|1749.84
#2008-02-06|1741.75
#2008-02-07|1690.43
#2008-02-08|1726.96
#2008-02-11|1709.77
#2008-02-12|1780.26
#2008-02-13|1779.48
#2008-02-14|1758.45
#2008-02-15|1704.90
#2008-02-18| .
#2008-02-19|1736.56
#2008-02-20|1725.02
#2008-02-21|1756.69
#2008-02-22|1747.58
#2008-02-25|1812.05
#2008-02-26|1842.39
#2008-02-27|1864.84
#2008-02-28|1832.93
#2008-02-29|1797.48
#2008-03-03|1767.50
#2008-03-04|1772.52
#2008-03-05|1847.86
#2008-03-06|1836.46
#2008-03-07|1798.71
#2008-03-10|1770.76
#2008-03-11|1785.99
#2008-03-12|1817.09
#2008-03-13|1785.32
#2008-03-14|1780.01
#2008-03-17|1696.24
#2008-03-18|1771.67
#2008-03-19|1713.06
#2008-03-20|1683.22
#2008-03-21| .
#2008-03-24|1685.68
#2008-03-25|1758.63
#2008-03-26|1755.53
#2008-03-27|1796.98
#2008-03-28|1745.60
#2008-03-31|1764.13
#2008-04-01|1820.98
#2008-04-02|1821.56
#2008-04-03|1792.05
#2008-04-04|1773.95
#2008-04-07|1766.28
#2008-04-08|1741.61
#2008-04-09|1720.52
#2008-04-10|1686.76
#2008-04-11|1656.21
#2008-04-14|1669.39
#2008-04-15|1662.23
#2008-04-16|1696.48
#2008-04-17|1708.87
#2008-04-18|1747.19
#2008-04-21|1685.42
#2008-04-22|1666.04
#2008-04-23|1672.96
#2008-04-24|1637.22
#2008-04-25|1668.19
#2008-04-28|1700.11
#2008-04-29|1660.37
#2008-04-30|1677.00
#2008-05-01|1649.13
#2008-05-02|1690.98
#2008-05-05|1686.19
#2008-05-06|1670.06
#2008-05-07|1644.26
#2008-05-08|1659.66
#2008-05-09|1625.11
#2008-05-12|1633.80
#2008-05-13|1597.55
#2008-05-14|1586.48
#2008-05-15|1608.73
#2008-05-16|1617.70
#2008-05-19|1600.05
#2008-05-20|1594.69
#2008-05-21|1593.50
#2008-05-22|1593.62
#2008-05-23|1578.60
#2008-05-26| .
#2008-05-27|1555.06
#2008-05-28|1563.79
#2008-05-29|1539.05
#2008-05-30|1537.40
#2008-06-02|1508.12
#2008-06-03|1520.89
#2008-06-04|1516.83
#2008-06-05|1523.24
#2008-06-06|1501.17
#2008-06-09|1470.02
#2008-06-10|1442.02
#2008-06-11|1435.85
#2008-06-12|1431.30
#2008-06-13|1453.64
#2008-06-16|1476.48
#2008-06-17|1476.95
#2008-06-18|1444.80
#2008-06-19|1436.02
#2008-06-20|1458.76
#2008-06-23|1402.18
#2008-06-24|1390.76
#2008-06-25|1412.16
#2008-06-26|1374.21
#2008-06-27|1363.90
#2008-06-30|1371.06
#2008-07-01|1356.65
#2008-07-02|1314.05
#2008-07-03|1330.48
#2008-07-04| .
#2008-07-07|1309.81
#2008-07-08|1303.83
#2008-07-09|1353.16
#2008-07-10|1321.73
#2008-07-11|1292.81
#2008-07-14|1305.22
#2008-07-15|1264.17
#2008-07-16|1247.91
#2008-07-17|1298.11
#2008-07-18|1330.59
#2008-07-21|1393.15
#2008-07-22|1390.81
#2008-07-23|1431.36
#2008-07-24|1403.06
#2008-07-25|1375.75
#2008-07-28|1349.27
#2008-07-29|1336.21
#2008-07-30|1367.99
#2008-07-31|1384.50
#2008-08-01|1390.07
#2008-08-04|1392.30
#2008-08-05|1445.22
#2008-08-06|1406.66
#2008-08-07|1376.68
#2008-08-08|1375.65
#2008-08-11|1397.92
#2008-08-12|1412.01
#2008-08-13|1314.80
#2008-08-14|1319.06
#2008-08-15|1320.52
#2008-08-18|1323.24
#2008-08-19|1265.86
#2008-08-20|1270.54
#2008-08-21|1286.84
#2008-08-22|1324.29
#2008-08-25|1320.44
#2008-08-26|1311.28
#2008-08-27|1286.11
#2008-08-28|1317.98
#2008-08-29|1334.83
#2008-09-01| .
#2008-09-02|1300.95
#2008-09-03|1277.76
#2008-09-04|1246.84
#2008-09-05|1237.50
#2008-09-08|1286.81
#2008-09-09|1310.51
#2008-09-10|1336.67
#2008-09-11|1310.58
#2008-09-12|1366.08
#2008-09-15|1298.82
#2008-09-16|1249.16
#2008-09-17|1258.43
#2008-09-18|1255.60
#2008-09-19|1354.89
#2008-09-22|1327.20
#2008-09-23|1329.83
#2008-09-24|1326.30
#2008-09-25|1327.26
#2008-09-26|1313.82
#2008-09-29|1230.33
#2008-09-30|1234.00
#2008-10-01|1232.61
#2008-10-02|1218.82
#2008-10-03|1224.82
#2008-10-06|1138.22
#2008-10-07|1154.75
#2008-10-08|1101.34
#2008-10-09|1081.84
#2008-10-10|1008.41
#2008-10-13|1030.76
#2008-10-14|1086.44
#2008-10-15|1018.59
#2008-10-16| 985.38
#2008-10-17| 961.70
#2008-10-20| 951.54
#2008-10-21| 929.52
#2008-10-22| 874.26
#2008-10-23| 845.44
#2008-10-24| 774.53
#2008-10-27| 741.03
#2008-10-28| 752.61
#2008-10-29| 810.44
#2008-10-30| 841.10
#2008-10-31| 863.82
#2008-11-03| 868.90
#2008-11-04| 918.59
#2008-11-05| 938.00
#2008-11-06| 881.04
#2008-11-07| 847.37
#2008-11-10| 827.50
#2008-11-11| 760.37
#2008-11-12| 736.82
#2008-11-13| 693.75
#2008-11-14| 700.29
#2008-11-17| 692.58
#2008-11-18| 694.37
#2008-11-19| 667.10
#2008-11-20| 631.74
#2008-11-21| 608.34
#2008-11-24| 643.18
#2008-11-25| 666.22
#2008-11-26| 660.50
#2008-11-27| .
#2008-11-28| 688.42
#2008-12-01| 631.43
#2008-12-02| 643.78
#2008-12-03| 650.80
#2008-12-04| 635.88
#2008-12-05| 621.80
#2008-12-08| 653.28
#2008-12-09| 680.33
#2008-12-10| 674.77
#2008-12-11| 681.69
#2008-12-12| 662.56
#2008-12-15| 694.46
#2008-12-16| 685.04
#2008-12-17| 695.48
#2008-12-18| 711.34
#2008-12-19| 681.52
#2008-12-22| 664.10
#2008-12-23| 675.45
#2008-12-24| 679.04
#2008-12-25| .
#2008-12-26| 678.48
#2008-12-29| 654.88
#2008-12-30| 659.62
#2008-12-31| 659.04
#2009-01-01| .
#2009-01-02| 698.88
#2009-01-05| 694.71
#2009-01-06| 747.20
#2009-01-07| 767.00
#2009-01-08| 749.02
#2009-01-09| 736.94
#2009-01-12| 704.97
#2009-01-13| 662.32
#2009-01-14| 616.78
#2009-01-15| 591.77
#2009-01-16| 600.61
#2009-01-19| .
#2009-01-20| 513.29
#2009-01-21| 515.69
#2009-01-22| 515.15
#2009-01-23| 486.94
#2009-01-26| 507.22
#2009-01-27| 503.90
#2009-01-28| 526.06
#2009-01-29| 507.07
#2009-01-30| 529.15
#2009-02-02| 488.90
#2009-02-03| 504.57
#2009-02-04| 528.16
#2009-02-05| 513.20
#2009-02-06| 538.06
#2009-02-09| 579.18
#2009-02-10| 558.68
#2009-02-11| 539.56
#2009-02-12| 516.19
#2009-02-13| 522.75
#2009-02-16| .
#2009-02-17| 471.37
#2009-02-18| 467.09
#2009-02-19| 462.72
#2009-02-20| 437.61
#2009-02-23| 442.57
#2009-02-24| 432.22
#2009-02-25| 450.96
#2009-02-26| 471.68
#2009-02-27| 475.86
#2009-03-02| 432.58
#2009-03-03| 420.11
#2009-03-04| 424.08
#2009-03-05| 427.82
#2009-03-06| 404.49
#2009-03-09| 369.88
#2009-03-10| 388.85
#2009-03-11| 387.91
#2009-03-12| 393.21
#2009-03-13| 418.77
#2009-03-16| 444.79
#2009-03-17| 444.69
#2009-03-18| 450.35
#2009-03-19| 496.40
#2009-03-20| 488.64
#2009-03-23| 496.84
#2009-03-24| 510.04
#2009-03-25| 496.69
#2009-03-26| 491.89
#2009-03-27| 490.66
#2009-03-30| 459.72
#2009-03-31| 478.05
#2009-04-01| 494.24
#2009-04-02| 553.36
#2009-04-03| 550.04
#2009-04-06| 561.19
#2009-04-07| 532.71
#2009-04-08| 552.27
#2009-04-09| 598.25
#2009-04-10| .
#2009-04-13| 603.86
#2009-04-14| 629.06
#2009-04-15| 614.65
#2009-04-16| 607.43
#2009-04-17| 613.25
#2009-04-20| 566.91
#2009-04-21| 563.97
#2009-04-22| 598.79
#2009-04-23| 585.06
#2009-04-24| 607.09
#2009-04-27| 593.84
#2009-04-28| 578.56
#2009-04-29| 603.44
#2009-04-30| 615.77
#2009-05-01| 604.96
#2009-05-04| 609.52
#2009-05-05| 639.12
#2009-05-06| 669.02
#2009-05-07| 674.77
#2009-05-08| 639.53
#2009-05-11| 634.94
#2009-05-12| 632.06
#2009-05-13| 569.25
#2009-05-14| 582.95
#2009-05-15| 578.83
#2009-05-18| 592.79
#2009-05-19| 630.80
#2009-05-20| 642.14
#2009-05-21| 606.07
#2009-05-22| 626.84
#2009-05-25| .
#2009-05-26| 626.37
#2009-05-27| 635.75
#2009-05-28| 621.47
#2009-05-29| 633.86
#2009-06-01| 667.45
#2009-06-02| 664.69
#2009-06-03| 630.91
#2009-06-04| 646.75
#2009-06-05| 637.85
#2009-06-08| 642.58
#2009-06-09| 655.89
#2009-06-10| 670.30
#2009-06-11| 676.35
#2009-06-12| 677.97
#2009-06-15| 657.04
#2009-06-16| 663.33
#2009-06-17| 639.01
#2009-06-18| 635.65
#2009-06-19| 655.93
#2009-06-22| 637.36
#2009-06-23| 629.25
#2009-06-24| 643.34
#2009-06-25| 639.44
#2009-06-26| 654.18
#2009-06-29| 661.28
#2009-06-30| 648.85
#2009-07-01| 652.23
#2009-07-02| 635.66
#2009-07-03| .
#2009-07-06| 620.84
#2009-07-07| 618.15
#2009-07-08| 593.91
#2009-07-09| 599.92
#2009-07-10| 601.29
#2009-07-13| 616.76
#2009-07-14| 628.56
#2009-07-15| 653.15
#2009-07-16| 663.45
#2009-07-17| 661.78
#2009-07-20| 675.69
#2009-07-21| 687.13
#2009-07-22| 681.92
#2009-07-23| 694.78
#2009-07-24| 698.64
#2009-07-27| 684.84
#2009-07-28| 688.44
#2009-07-29| 693.78
#2009-07-30| 719.07
#2009-07-31| 730.09
#2009-08-03| 744.42
#2009-08-04| 766.90
#2009-08-05| 806.61
#2009-08-06| 835.46
#2009-08-07| 814.32
#2009-08-10| 825.05
#2009-08-11| 789.65
#2009-08-12| 818.70
#2009-08-13| 845.44
#2009-08-14| 859.83
#2009-08-17| 821.53
#2009-08-18| 831.35
#2009-08-19| 829.56
#2009-08-20| 831.19
#2009-08-21| 839.75
#2009-08-24| 860.65
#2009-08-25| 859.20
#2009-08-26| 849.77
#2009-08-27| 829.41
#2009-08-28| 844.55
#2009-08-31| 843.87
#2009-09-01| 813.37
#2009-09-02| 802.92
#2009-09-03| 815.66
#2009-09-04| 837.77
#2009-09-07| .
#2009-09-08| 860.59
#2009-09-09| 888.36
#2009-09-10| 881.13
#2009-09-11| 899.12
#2009-09-14| 893.82
#2009-09-15| 886.87
#2009-09-16| 912.63
#2009-09-17| 917.29
#2009-09-18| 916.00
#2009-09-21| 901.49
#2009-09-22| 908.04
#2009-09-23| 885.51
#2009-09-24| 839.57
#2009-09-25| 826.63
#2009-09-28| 843.60
#2009-09-29| 835.35
#2009-09-30| 823.01
#2009-10-01| 816.89
#2009-10-02| 794.90
#2009-10-05| 803.74
#2009-10-06| 825.74
#2009-10-07| 827.37
#2009-10-08| 832.29
#2009-10-09| 817.88
#2009-10-12| 817.55
#2009-10-13| 814.86
#2009-10-14| 830.49
#2009-10-15| 847.06
#2009-10-16| 848.82
#2009-10-19| 871.45
#2009-10-20| 868.27
#2009-10-21| 883.32
#2009-10-22| 868.13
#2009-10-23| 857.00
#2009-10-26| 852.79
#2009-10-27| 842.74
#2009-10-28| 807.45
#2009-10-29| 840.38
#2009-10-30| 835.46
#2009-11-02| 811.33
#2009-11-03| 800.86
#2009-11-04| 834.75
#2009-11-05| 834.07
#2009-11-06| 842.13
#2009-11-09| 859.45
#2009-11-10| 852.99
#2009-11-11| 872.78
#2009-11-12| 879.05
#2009-11-13| 902.32
#2009-11-16| 915.60
#2009-11-17| 904.73
#2009-11-18| 907.23
#2009-11-19| 878.57
#2009-11-20| 852.75
#2009-11-23| 871.09
#2009-11-24| 860.21
#2009-11-25| 852.16
#2009-11-26| .
#2009-11-27| 831.77
#2009-11-30| 812.29
#2009-12-01| 844.07
#2009-12-02| 846.42
#2009-12-03| 846.37
#2009-12-04| 835.50
#2009-12-07| 825.09
#2009-12-08| 798.79
#2009-12-09| 793.48
#2009-12-10| 789.23
#2009-12-11| 788.56
#2009-12-14| 789.79
#2009-12-15| 789.80
#2009-12-16| 809.12
#2009-12-17| 788.72
#2009-12-18| 783.60
#2009-12-21| 792.47
#2009-12-22| 783.93
#2009-12-23| 787.79
#2009-12-24| 785.96
#2009-12-25| .
#2009-12-28| 789.56
#2009-12-29| 807.81
#2009-12-30| 809.19
#2009-12-31| 836.31
#2010-01-01| .
#2010-01-04| 829.66
#2010-01-05| 828.51
#2010-01-06| 816.22
#2010-01-07| 810.84
#2010-01-08| 811.28
#2010-01-11| 834.34
#2010-01-12| 835.33
#2010-01-13| 839.85
#2010-01-14| 830.59
#2010-01-15| 830.46
#2010-01-18| .
#2010-01-19| 838.41
#2010-01-20| 824.69
#2010-01-21| 809.80
#2010-01-22| 793.74
#2010-01-25| 797.04
#2010-01-26| 801.07
#2010-01-27| 799.84
#2010-01-28| 790.29
#2010-01-29| 781.85
#2010-02-01| 780.31
#2010-02-02| 801.35
#2010-02-03| 792.67
#2010-02-04| 778.69
#2010-02-05| 760.20
#2010-02-08| 751.61
#2010-02-09| 756.26
#2010-02-10| 762.26
#2010-02-11| 755.04
#2010-02-12| 756.63
#2010-02-15| .
#2010-02-16| 765.26
#2010-02-17| 775.73
#2010-02-18| 775.07
#2010-02-19| 760.70
#2010-02-22| 764.39
#2010-02-23| 763.47
#2010-02-24| 762.41
#2010-02-25| 747.71
#2010-02-26| 745.19
#2010-03-01| 738.50
#2010-03-02| 755.34
#2010-03-03| 763.79
#2010-03-04| 766.94
#2010-03-05| 778.67
#2010-03-08| 771.39
#2010-03-09| 757.94
#2010-03-10| 759.82
#2010-03-11| 760.55
#2010-03-12| 772.91
#2010-03-15| 766.21
#2010-03-16| 776.86
#2010-03-17| 782.76
#2010-03-18| 782.51
#2010-03-19| 767.27
#2010-03-22| 761.35
#2010-03-23| 760.58
#2010-03-24| 753.84
#2010-03-25| 759.39
#2010-03-26| 768.60
#2010-03-29| 778.09
#2010-03-30| 779.60
#2010-03-31| 782.80
#2010-04-01| 790.86
#2010-04-02| .
#2010-04-05| 791.43
#2010-04-06| 791.93
#2010-04-07| 791.49
#2010-04-08| 785.60
#2010-04-09| 800.55
#2010-04-12| 798.50
#2010-04-13| 795.23
#2010-04-14| 801.10
#2010-04-15| 805.95
#2010-04-16| 797.52
#2010-04-19| 781.28
#2010-04-20| 791.08
#2010-04-21| 798.39
#2010-04-22| 786.12
#2010-04-23| 792.13
#2010-04-26| 798.49
#2010-04-27| 778.69
#2010-04-28| 761.01
#2010-04-29| 774.42
#2010-04-30| 774.88
#2010-05-03| 770.86
#2010-05-04| 748.90
#2010-05-05| 736.83
#2010-05-06| 725.02
#2010-05-07| 673.20
#2010-05-10| 720.63
#2010-05-11| 709.35
#2010-05-12| 720.66
#2010-05-13| 712.14
#2010-05-14| 681.05
#2010-05-17| 682.25
#2010-05-18| 696.64
#2010-05-19| 676.75
#2010-05-20| 663.09
#2010-05-21| 667.46
#2010-05-24| 667.63
#2010-05-25| 636.53
#2010-05-26| 649.82
#2010-05-27| 681.98
#2010-05-28| 682.35
#2010-05-31| .
#2010-06-01| 700.27
#2010-06-02| 699.03
#2010-06-03| 708.07
#2010-06-04| 682.62
#2010-06-07| 667.70
#2010-06-08| 647.56
#2010-06-09| 666.77
#2010-06-10| 679.60
#2010-06-11| 674.07
#2010-06-14| 690.29
#2010-06-15| 700.53
#2010-06-16| 698.51
#2010-06-17| 689.94
#2010-06-18| 691.85
#2010-06-21| 695.69
#2010-06-22| 696.34
#2010-06-23| 691.48
#2010-06-24| 685.67
#2010-06-25| 685.51
#2010-06-28| 697.04
#2010-06-29| 681.50
#2010-06-30| 671.58
#2010-07-01| 665.28
#2010-07-02| 673.15
#2010-07-05| .
#2010-07-06| 687.20
#2010-07-07| 698.89
#2010-07-08| 708.83
#2010-07-09| 699.06
#2010-07-12| 702.02
#2010-07-13| 714.96
#2010-07-14| 713.51
#2010-07-15| 716.70
#2010-07-16| 707.60
#2010-07-19| 701.99
#2010-07-20| 703.56
#2010-07-21| 710.85
#2010-07-22| 724.05
#2010-07-23| 737.54
#2010-07-26| 748.49
#2010-07-27| 759.59
#2010-07-28| 757.24
#2010-07-29| 758.90
#2010-07-30| 751.99
#2010-08-02| 778.63
#2010-08-03| 780.03
#2010-08-04| 768.92
#2010-08-05| 765.84
#2010-08-06| 763.73
#2010-08-09| 769.84
#2010-08-10| 752.60
#2010-08-11| 741.45
#2010-08-12| 733.92
#2010-08-13| 734.12
#2010-08-16| 738.04
#2010-08-17| 744.55
#2010-08-18| 744.38
#2010-08-19| 740.35
#2010-08-20| 729.82
#2010-08-23| 732.62
#2010-08-24| 724.93
#2010-08-25| 726.04
#2010-08-26| 727.17
#2010-08-27| 733.16
#2010-08-30| 733.23
#2010-08-31| 730.78
#2010-09-01| 752.07
#2010-09-02| 750.17
#2010-09-03| 759.75
#2010-09-06| .
#2010-09-07| 749.53
#2010-09-08| 765.77
#2010-09-09| 770.25
#2010-09-10| 766.43
#2010-09-13| 775.74
#2010-09-14| 776.91
#2010-09-15| 782.44
#2010-09-16| 775.89
#2010-09-17| 765.97
#2010-09-20| 776.95
#2010-09-21| 774.94
#2010-09-22| 773.24
#2010-09-23| 774.69
#2010-09-24| 793.70
#2010-09-27| 794.40
#2010-09-28| 791.40
#2010-09-29| 792.38
#2010-09-30| 787.62
#2010-10-01| 807.43
#2010-10-04| 807.46
#2010-10-05| 822.22
#2010-10-06| 833.32
#2010-10-07| 843.23
#2010-10-08| 834.53
#2010-10-11| 832.26
#2010-10-12| 824.94
#2010-10-13| 838.47
#2010-10-14| 848.20
#2010-10-15| 844.06
#2010-10-18| 835.48
#2010-10-19| 828.18
#2010-10-20| 836.20
#2010-10-21| 830.48
#2010-10-22| 822.72
#2010-10-25| 827.18
#2010-10-26| 833.98
#2010-10-27| 827.20
#2010-10-28| 839.30
#2010-10-29| 841.36
#2010-11-01| 841.80
#2010-11-02| 841.32
#2010-11-03| 845.82
#2010-11-04| 868.51
#2010-11-05| 868.88
#2010-11-08| 860.80
#2010-11-09| 858.11
#2010-11-10| 846.01
#2010-11-11| 850.90
#2010-11-12| 847.19
#2010-11-15| 845.75
#2010-11-16| 820.42
#2010-11-17| 819.53
#2010-11-18| 826.51
#2010-11-19| 819.73
#2010-11-22| 810.61
#2010-11-23| 793.61
#2010-11-24| 782.75
#2010-11-25| .
#2010-11-26| 794.72
#2010-11-29| 779.34
#2010-11-30| 775.40
#2010-12-01| 792.28
#2010-12-02| 807.64
#2010-12-03| 820.42
#2010-12-06| 815.45
#2010-12-07| 827.50
#2010-12-08| 819.83
#2010-12-09| 825.59
#2010-12-10| 828.76
#2010-12-13| 835.76
#2010-12-14| 836.33
#2010-12-15| 829.59
#2010-12-16| 823.99
#2010-12-17| 819.83
#2010-12-20| 824.28
#2010-12-21| 824.32
#2010-12-22| 822.70
#2010-12-23| 824.82
#2010-12-24| .
#2010-12-27| 823.90
#2010-12-28| 823.50
#2010-12-29| 831.50
#2010-12-30| 827.01
#2010-12-31| 839.96
#2011-01-03| 829.74
#2011-01-04| 845.46
#2011-01-05| 840.08
#2011-01-06| 832.95
#2011-01-07| 837.78
#2011-01-10| 829.44
#2011-01-11| 835.89
#2011-01-12| 853.44
#2011-01-13| 861.78
#2011-01-14| 864.06
#2011-01-17| .
#2011-01-18| 871.59
#2011-01-19| 868.47
#2011-01-20| 852.09
#2011-01-21| 855.31
#2011-01-24| 861.61
#2011-01-25| 853.68
#2011-01-26| 858.56
#2011-01-27| 863.69
#2011-01-28| 851.55
#2011-01-31| 855.66
#2011-02-01| 872.80
#2011-02-02| 870.41
#2011-02-03| 866.70
#2011-02-04| 870.06
#2011-02-07| 874.80
#2011-02-08| 883.34
#2011-02-09| 885.62
#2011-02-10| 877.80
#2011-02-11| 876.10
#2011-02-14| 878.52
#2011-02-15| 886.33
#2011-02-16| 895.06
#2011-02-17| 908.62
#2011-02-18| 916.72
#2011-02-21| .
#2011-02-22| 906.73
#2011-02-23| 912.08
#2011-02-24| 898.99
#2011-02-25| 910.85
#2011-02-28| 937.69
#2011-03-01| 930.97
#2011-03-02| 932.19
#2011-03-03| 936.89
#2011-03-04| 949.59
#2011-03-07| 947.88
#2011-03-08| 941.30
#2011-03-09| 942.81
#2011-03-10| 917.82
#2011-03-11| 911.88
#2011-03-14| 914.25
#2011-03-15| 889.97
#2011-03-16| 873.77
#2011-03-17| 905.01
#2011-03-18| 909.58
#2011-03-21| 922.46
#2011-03-22| 926.44
#2011-03-23| 924.47
#2011-03-24| 930.18
#2011-03-25| 927.79
#2011-03-28| 919.76
#2011-03-29| 916.02
#2011-03-30| 924.60
#2011-03-31| 913.55
#2011-04-01| 921.41
#2011-04-04| 929.02
#2011-04-05| 937.79
#2011-04-06| 941.89
#2011-04-07| 925.77
#2011-04-08| 934.58
#2011-04-11| 934.23
#2011-04-12| 918.81
#2011-04-13| 927.73
#2011-04-14| 934.14
#2011-04-15| 945.71
#2011-04-18| 926.68
#2011-04-19| 935.29
#2011-04-20| 955.06
#2011-04-21| 973.44
#2011-04-22| .
#2011-04-25| 967.62
#2011-04-26| 977.94
#2011-04-27| 986.87
#2011-04-28|1003.74
#2011-04-29|1005.69
#2011-05-02|1007.16
#2011-05-03|1004.82
#2011-05-04| 994.70
#2011-05-05| 985.00
#2011-05-06| 987.16
#2011-05-09| 970.02
#2011-05-10| 981.81
#2011-05-11| 982.48
#2011-05-12| 967.13
#2011-05-13| 967.97
#2011-05-16| 961.86
#2011-05-17| 953.62
#2011-05-18| 981.92
#2011-05-19| 979.10
#2011-05-20| 982.64
#2011-05-23| 960.48
#2011-05-24| 963.91
#2011-05-25| 970.41
#2011-05-26| 984.00
#2011-05-27|1009.57
#2011-05-30| .
#2011-05-31|1020.21
#2011-06-01|1017.11
#2011-06-02|1001.98
#2011-06-03|1010.53
#2011-06-06|1014.45
#2011-06-07|1019.66
#2011-06-08|1008.97
#2011-06-09|1016.78
#2011-06-10|1001.17
#2011-06-13|1006.43
#2011-06-14|1014.15
#2011-06-15|1005.97
#2011-06-16| 989.36
#2011-06-17| 987.10
#2011-06-20| 982.54
#2011-06-21| 995.25
#2011-06-22| 992.06
#2011-06-23| 967.75
#2011-06-24| 960.06
#2011-06-27| 965.33
#2011-06-28| 975.89
#2011-06-29| 987.52
#2011-06-30|1000.96
#2011-07-01|1010.40
#2011-07-04| .
#2011-07-05|1025.38
#2011-07-06|1014.25
#2011-07-07| 992.95
#2011-07-08| 992.81
#2011-07-11| 966.92
#2011-07-12| 969.04
#2011-07-13| 992.43
#2011-07-14| 993.84
#2011-07-15| 998.70
#2011-07-18| 982.73
#2011-07-19| 991.53
#2011-07-20| 996.44
#2011-07-21|1002.15
#2011-07-22|1007.19
#2011-07-25|1010.83
#2011-07-26|1009.22
#2011-07-27|1000.19
#2011-07-28| 997.24
#2011-07-29| 994.14
#2011-08-01| 987.19
#2011-08-02| 981.50
#2011-08-03| 971.09
#2011-08-04| 933.32
#2011-08-05| 889.97
#2011-08-08| 842.17
#2011-08-09| 856.39
#2011-08-10| 846.44
#2011-08-11| 886.57
#2011-08-12| 908.14
#2011-08-15| 920.63
#2011-08-16| 908.88
#2011-08-17| 915.21
#2011-08-18| 874.28
#2011-08-19| 864.42
#2011-08-22| 866.20
#2011-08-23| 867.03
#2011-08-24| 866.99
#2011-08-25| 847.35
#2011-08-26| 840.66
#2011-08-29| 849.82
#2011-08-30| 869.03
#2011-08-31| 878.08
#2011-09-01| 868.70
#2011-09-02| 862.44
#2011-09-05| .
#2011-09-06| 831.70
#2011-09-07| 850.73
#2011-09-08| 858.88
#2011-09-09| 833.26
#2011-09-12| 811.94
#2011-09-13| 806.28
#2011-09-14| 798.93
#2011-09-15| 819.43
#2011-09-16| 827.68
#2011-09-19| 803.81
#2011-09-20| 823.66
#2011-09-21| 813.31
#2011-09-22| 762.35
#2011-09-23| 757.15
#2011-09-26| 762.23
#2011-09-27| 795.75
#2011-09-28| 784.03
#2011-09-29| 784.08
#2011-09-30| 769.19
#2011-10-03| 751.98
#2011-10-04| 726.22
#2011-10-05| 754.60
#2011-10-06| 788.89
#2011-10-07| 806.25
#2011-10-10| 813.66
#2011-10-11| 807.29
#2011-10-12| 835.31
#2011-10-13| 827.20
#2011-10-14| 844.92
#2011-10-17| 841.69
#2011-10-18| 815.66
#2011-10-19| 825.36
#2011-10-20| 796.20
#2011-10-21| 832.36
#2011-10-24| 845.41
#2011-10-25| 825.86
#2011-10-26| 811.27
#2011-10-27| 852.31
#2011-10-28| 865.99
#2011-10-31| 853.14
#2011-11-01| 816.55
#2011-11-02| 826.44
#2011-11-03| 831.92
#2011-11-04| 840.63
#2011-11-07| 829.19
#2011-11-08| 851.68
#2011-11-09| 827.38
#2011-11-10| 815.43
#2011-11-11| 844.60
#2011-11-14| 828.36
#2011-11-15| 817.32
#2011-11-16| 812.40
#2011-11-17| 790.30
#2011-11-18| 784.87
#2011-11-21| 752.93
#2011-11-22| 756.01
#2011-11-23| 740.37
#2011-11-24| .
#2011-11-25| 738.84
#2011-11-28| 768.04
#2011-11-29| 779.28
#2011-11-30| 811.94
#2011-12-01| 806.46
#2011-12-02| 806.43
#2011-12-05| 802.40
#2011-12-06| 798.74
#2011-12-07| 800.69
#2011-12-08| 777.55
#2011-12-09| 776.93
#2011-12-12| 755.70
#2011-12-13| 755.01
#2011-12-14| 731.86
#2011-12-15| 746.42
#2011-12-16| 737.87
#2011-12-19| 735.07
#2011-12-20| 751.34
#2011-12-21| 748.84
#2011-12-22| 754.51
#2011-12-23| 756.73
#2011-12-26| .
#2011-12-27| 758.08
#2011-12-28| 747.03
#2011-12-29| 750.87
#2011-12-30| 765.01
#2012-01-02| .
#2012-01-03| 780.51
#2012-01-04| 767.50
#2012-01-05| 763.00
#2012-01-06| 749.31
#2012-01-09| 747.42
#2012-01-10| 763.18
#2012-01-11| 754.72
#2012-01-12| 763.93
#2012-01-13| 759.36
#2012-01-16| .
#2012-01-17| 768.88
#2012-01-18| 773.98
#2012-01-19| 801.06
#2012-01-20| 811.71
#2012-01-23| 817.70
#2012-01-24| 806.99
#2012-01-25| 808.86
#2012-01-26| 825.33
#2012-01-27| 821.47
#2012-01-30| 811.18
#2012-01-31| 814.63
#2012-02-01| 833.04
#2012-02-02| 828.35
#2012-02-03| 839.20
#2012-02-06| 841.57
#2012-02-07| 842.37
#2012-02-08| 841.21
#2012-02-09| 842.20
#2012-02-10| 833.36
#2012-02-13| 844.38
#2012-02-14| 832.86
#2012-02-15| 831.68
#2012-02-16| 828.56
#2012-02-17| 837.67
#2012-02-20| .
#2012-02-21| 835.53
#2012-02-22| 821.44
#2012-02-23| 823.02
#2012-02-24| 842.09
#2012-02-27| 834.49
#2012-02-28| 832.92
#2012-02-29| 836.94
#2012-03-01| 848.12
#2012-03-02| 846.65
#2012-03-05| 845.41
#2012-03-06| 821.32
#2012-03-07| 826.74
#2012-03-08| 849.92
#2012-03-09| 854.59
#2012-03-12| 859.69
#2012-03-13| 879.06
#2012-03-14| 875.92
#2012-03-15| 873.33
#2012-03-16| 891.57
#2012-03-19| 893.51
#2012-03-20| 883.59
#2012-03-21| 883.13
#2012-03-22| 870.56
#2012-03-23| 867.82
#2012-03-26| 877.52
#2012-03-27| 879.55
#2012-03-28| 861.51
#2012-03-29| 854.00
#2012-03-30| 870.64
#2012-04-02| 875.55
#2012-04-03| 868.66
#2012-04-04| 851.60
#2012-04-05| 857.39
#2012-04-06| .
#2012-04-09| 858.95
#2012-04-10| 848.96
#2012-04-11| 857.74
#2012-04-12| 867.21
#2012-04-13| 855.32
#2012-04-16| 843.41
#2012-04-17| 864.22
#2012-04-18| 870.60
#2012-04-19| 872.05
#2012-04-20| 880.77
#2012-04-23| 866.98
#2012-04-24| 877.36
#2012-04-25| 878.63
#2012-04-26| 882.89
#2012-04-27| 896.41
#2012-04-30| 887.09
#2012-05-01| 898.08
#2012-05-02| 894.41
#2012-05-03| 897.24
#2012-05-04| 877.64
#2012-05-07| 878.89
#2012-05-08| 884.35
#2012-05-09| 873.00
#2012-05-10| 879.44
#2012-05-11| 892.65
#2012-05-14| 880.98
#2012-05-15| 873.06
#2012-05-16| 869.86
#2012-05-17| 853.10
#2012-05-18| 845.26
#2012-05-21| 849.98
#2012-05-22| 853.05
#2012-05-23| 839.61
#2012-05-24| 846.22
#2012-05-25| 841.52
#2012-05-28| .
#2012-05-29| 848.90
#2012-05-30| 829.11
#2012-05-31| 820.54
#2012-06-01| 812.52
#2012-06-04| 814.95
#2012-06-05| 814.37
#2012-06-06| 834.25
#2012-06-07| 842.35
#2012-06-08| 830.84
#2012-06-11| 826.94
#2012-06-12| 826.15
#2012-06-13| 831.36
#2012-06-14| 833.67
#2012-06-15| 851.99
#2012-06-18| 852.15
#2012-06-19| 868.68
#2012-06-20| 876.27
#2012-06-21| 864.23
#2012-06-22| 853.43
#2012-06-25| 845.15
#2012-06-26| 848.67
#2012-06-27| 857.37
#2012-06-28| 848.24
#2012-06-29| 876.04
#2012-07-02| 887.50
#2012-07-03| 890.10
#2012-07-04| .
#2012-07-05| 881.63
#2012-07-06| 884.72
#2012-07-09| 882.87
#2012-07-10| 884.60
#2012-07-11| 895.84
#2012-07-12| 884.03
#2012-07-13| 900.02
#2012-07-16| 913.22
#2012-07-17| 911.66
#2012-07-18| 915.54
#2012-07-19| 925.88
#2012-07-20| 910.62
#2012-07-23| 893.33
#2012-07-24| 894.34
#2012-07-25| 903.58
#2012-07-26| 919.16
#2012-07-27| 925.68
#2012-07-30| 928.01
#2012-07-31| 919.29
#2012-08-01| 920.43
#2012-08-02| 919.23
#2012-08-03| 934.29
#2012-08-06| 936.45
#2012-08-07| 936.99
#2012-08-08| 943.36
#2012-08-09| 935.86
#2012-08-10| 933.35
#2012-08-13| 934.12
#2012-08-14| 938.05
#2012-08-15| 940.16
#2012-08-16| 943.29
#2012-08-17| 940.48
#2012-08-20| 941.81
#2012-08-21| 952.51
#2012-08-22| 944.71
#2012-08-23| 940.30
#2012-08-24| 935.27
#2012-08-27| 934.36
#2012-08-28| 934.90
#2012-08-29| 933.66
#2012-08-30| 935.39
#2012-08-31| 943.09
#2012-09-03| .
#2012-09-04| 933.27
#2012-09-05| 940.02
#2012-09-06| 957.24
#2012-09-07| 965.81
#2012-09-10| 958.60
#2012-09-11| 957.06
#2012-09-12| 965.51
#2012-09-13| 966.46
#2012-09-14| 991.35
#2012-09-17| 991.06
#2012-09-18| 982.90
#2012-09-19| 979.28
#2012-09-20| 965.84
#2012-09-21| 964.13
#2012-09-24| 957.73
#2012-09-25| 969.55
#2012-09-26| 955.26
#2012-09-27| 958.41
#2012-09-28| 955.03
#2012-10-01| 959.99
#2012-10-02| 958.33
#2012-10-03| 957.61
#2012-10-04| 965.26
#2012-10-05| 973.47
#2012-10-08| 958.13
#2012-10-09| 954.64
#2012-10-10| 957.03
#2012-10-11| 966.56
#2012-10-12| 970.01
#2012-10-15| 978.12
#2012-10-16| 989.60
#2012-10-17| 996.03
#2012-10-18| 989.55
#2012-10-19| 987.21
#2012-10-22| 986.51
#2012-10-23| 971.50
#2012-10-24| 982.50
#2012-10-25| 989.81
#2012-10-26| 987.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 990.14
#2012-11-01|1001.52
#2012-11-02| 998.99
#2012-11-05| 990.64
#2012-11-06| 998.23
#2012-11-07| 986.01
#2012-11-08| 976.46
#2012-11-09| 965.20
#2012-11-12| 966.30
#2012-11-13| 970.16
#2012-11-14| 961.26
#2012-11-15| 953.58
#2012-11-16| 942.65
#2012-11-19| 958.51
#2012-11-20| 957.53
#2012-11-21| 967.43
#2012-11-22| .
#2012-11-23| 984.09
#2012-11-26| 983.73
#2012-11-27| 988.22
#2012-11-28| 980.53
#2012-11-29| 994.62
#2012-11-30|1000.00
#2012-12-03|1009.82
#2012-12-04|1012.22
#2012-12-05|1013.29
#2012-12-06|1014.00
#2012-12-07|1016.36
#2012-12-10|1021.27
#2012-12-11|1025.15
#2012-12-12|1021.43
#2012-12-13|1026.43
#2012-12-14|1027.39
#2012-12-17|1030.05
#2012-12-18|1038.89
#2012-12-19|1046.57
#2012-12-20|1048.86
#2012-12-21|1038.12
#2012-12-24|1035.64
#2012-12-25|1035.64
#2012-12-26|1035.77
#2012-12-27|1043.12
#2012-12-28|1043.22
#2012-12-31|1037.72
#2013-01-01|1037.72
#2013-01-02|1059.19
#2013-01-03|1049.04
#2013-01-04|1044.16
#2013-01-07|1049.80
#2013-01-08|1044.52
#2013-01-09|1044.32
#2013-01-10|1048.55
#2013-01-11|1049.36
#2013-01-14|1043.29
#2013-01-15|1047.25
#2013-01-16|1037.15
#2013-01-17|1036.83
#2013-01-18|1033.45
#2013-01-21|1030.28
#2013-01-22|1026.19
#2013-01-23|1026.03
#2013-01-24|1028.39
#2013-01-25|1030.95
#2013-01-28|1019.58
#2013-01-29|1018.07
#2013-01-30|1020.16
#2013-01-31|1025.02
#2013-02-01|1023.47
#2013-02-04|1017.37
#2013-02-05|1018.66
#2013-02-06|1016.52
#2013-02-07|1013.09
#2013-02-08|1031.15
#2013-02-11|1019.39
#2013-02-12|1037.79
#2013-02-13|1033.58
#2013-02-14|1028.29
#2013-02-15|1034.28
#2013-02-18|1036.80
#2013-02-19|1036.73
#2013-02-20|1030.80
#2013-02-21|1017.83
#2013-02-22|1020.03
#2013-02-25|1000.79
#2013-02-26| 992.37
#2013-02-27| 989.40
#2013-02-28|1006.01
#2013-03-01|1000.09
#2013-03-04|1006.75
#2013-03-05|1022.44
#2013-03-06|1011.48
#2013-03-07|1019.74
#2013-03-08|1009.75
#2013-03-11|1003.24
#2013-03-12| 987.05
#2013-03-13| 990.97
#2013-03-14|1007.17
#2013-03-15|1011.74
#2013-03-18|1001.90
#2013-03-19| 998.35
#2013-03-20|1003.23
#2013-03-21|1000.21
#2013-03-22|1004.74
#2013-03-25| 999.12
#2013-03-26| 996.20
#2013-03-27| 985.75
#2013-03-28|1003.81
#2013-03-29| .
#2013-04-01|1006.98
#2013-04-02|1009.82
#2013-04-03|1007.01
#2013-04-04|1007.88
#2013-04-05|1004.36
#2013-04-08|1008.62
#2013-04-09|1017.92
#2013-04-10|1041.81
#2013-04-11|1058.56
#2013-04-12|1067.44
#2013-04-15|1052.40
#2013-04-16|1056.42
#2013-04-17|1047.23
#2013-04-18|1050.70
#2013-04-19|1054.47
#2013-04-22|1058.86
#2013-04-23|1071.38
#2013-04-24|1076.31
#2013-04-25|1090.36
#2013-04-26|1087.70
#2013-04-29|1097.89
#2013-04-30|1099.86
#2013-05-01|1100.37
#2013-05-02|1098.39
#2013-05-03|1116.00
#2013-05-06|1113.31
#2013-05-07|1125.89
#2013-05-08|1141.65
#2013-05-09|1141.13
#2013-05-10|1139.00
#2013-05-13|1141.38
#2013-05-14|1141.44
#2013-05-15|1167.46
#2013-05-16|1175.08
#2013-05-17|1174.79
#2013-05-20|1183.78
#2013-05-21|1170.07
#2013-05-22|1159.23
#2013-05-23|1132.03
#2013-05-24|1135.56
#2013-05-27|1132.75
#2013-05-28|1134.49
#2013-05-29|1118.04
#2013-05-30|1121.35
#2013-05-31|1114.21
#2013-06-03|1118.50
#2013-06-04|1125.42
#2013-06-05|1116.12
#2013-06-06|1109.19
#2013-06-07|1125.29
#2013-06-10|1120.23
#2013-06-11|1103.58
#2013-06-12|1107.50
#2013-06-13|1103.72
#2013-06-14|1124.10
#2013-06-17|1126.95
#2013-06-18|1121.90
#2013-06-19|1131.95
#2013-06-20|1090.73
#2013-06-21|1073.69
#2013-06-24|1045.69
#2013-06-25|1054.27
#2013-06-26|1065.14
#2013-06-27|1061.34
#2013-06-28|1066.60
#2013-07-01|1076.45
#2013-07-02|1093.08
#2013-07-03|1093.71
#2013-07-04|1110.94
#2013-07-05|1102.21
#2013-07-08|1118.91
#2013-07-09|1126.02
#2013-07-10|1129.98
#2013-07-11|1157.02
#2013-07-12|1152.97
#2013-07-15|1158.51
#2013-07-16|1154.98
#2013-07-17|1146.31
#2013-07-18|1159.69
#2013-07-19|1169.41
#2013-07-22|1179.63
#2013-07-23|1176.23
#2013-07-24|1169.60
#2013-07-25|1152.87
#2013-07-26|1155.50
#2013-07-29|1152.50
#2013-07-30|1152.69
#2013-07-31|1155.61
#2013-08-01|1176.07
#2013-08-02|1169.69
#2013-08-05|1167.46
#2013-08-06|1172.36
#2013-08-07|1160.52
#2013-08-08|1167.05
#2013-08-09|1163.17
#2013-08-12|1150.79
#2013-08-13|1156.47
#2013-08-14|1157.36
#2013-08-15|1138.45
#2013-08-16|1151.51
#2013-08-19|1147.67
#2013-08-20|1146.90
#2013-08-21|1136.22
#2013-08-22|1129.47
#2013-08-23|1140.36
#2013-08-26|1139.27
#2013-08-27|1125.55
#2013-08-28|1122.84
#2013-08-29|1118.42
#2013-08-30|1112.08
#2013-09-02|1138.86
#2013-09-03|1107.77
#2013-09-04|1113.28
#2013-09-05|1116.98
#2013-09-06|1121.90
#2013-09-09|1131.78
#2013-09-10|1151.90
#2013-09-11|1160.15
#2013-09-12|1164.28
#2013-09-13|1178.17
#2013-09-16|1191.72
#2013-09-17|1181.80
#2013-09-18|1176.11
#2013-09-19|1201.99
#2013-09-20|1195.37
#2013-09-23|1192.28
#2013-09-24|1193.76
#2013-09-25|1202.06
#2013-09-26|1205.75
#2013-09-27|1205.70
#2013-09-30|1205.01
#2013-10-01|1220.82
#2013-10-02|1214.62
#2013-10-03|1208.19
#2013-10-04|1200.88
#2013-10-07|1196.90
#2013-10-08|1191.70
#2013-10-09|1183.04
#2013-10-10|1210.01
#2013-10-11|1219.58
#2013-10-14|1232.02
#2013-10-15|1236.28
#2013-10-16|1244.38
#2013-10-17|1269.48
#2013-10-18|1279.56
#2013-10-21|1278.00
#2013-10-22|1285.03
#2013-10-23|1285.33
#2013-10-24|1292.93
#2013-10-25|1296.57
#2013-10-28|1291.53
#2013-10-29|1293.39
#2013-10-30|1288.81
#2013-10-31|1273.08
#2013-11-01|1254.16
#2013-11-04|1261.92
#2013-11-05|1258.22
#2013-11-06|1259.77
#2013-11-07|1258.53
#2013-11-08|1253.16
#2013-11-11|1257.88
#2013-11-12|1253.78
#2013-11-13|1242.82
#2013-11-14|1261.84
#2013-11-15|1268.39
#2013-11-18|1266.31
#2013-11-19|1257.70
#2013-11-20|1253.56
#2013-11-21|1254.34
#2013-11-22|1255.03
#2013-11-25|1258.29
#2013-11-26|1259.98
#2013-11-27|1274.95
#2013-11-28|1280.31
#2013-11-29|1281.15
#2013-12-02|1266.90
#2013-12-03|1267.77
#2013-12-04|1263.80
#2013-12-05|1263.71
#2013-12-06|1273.24
#2013-12-09|1280.42
#2013-12-10|1281.21
#2013-12-11|1271.52
#2013-12-12|1258.28
#2013-12-13|1258.24
#2013-12-16|1262.68
#2013-12-17|1249.16
#2013-12-18|1262.99
#2013-12-19|1282.30
#2013-12-20|1279.40
#2013-12-23|1292.33
#2013-12-24|1298.34
#2013-12-25|1298.34
#2013-12-26|1302.34
#2013-12-27|1303.36
#2013-12-30|1303.14
#2013-12-31|1321.19
#2014-01-01|1321.19
#2014-01-02|1294.33
#2014-01-03|1307.80
#2014-01-06|1308.43
#2014-01-07|1315.19
#2014-01-08|1328.35
#2014-01-09|1335.03
#2014-01-10|1349.70
#2014-01-13|1348.73
#2014-01-14|1348.34
#2014-01-15|1349.74
#2014-01-16|1347.35
#2014-01-17|1375.91
#2014-01-20|1373.31
#2014-01-21|1384.12
#2014-01-22|1399.98
#2014-01-23|1395.86
#2014-01-24|1372.31
#2014-01-27|1373.31
#2014-01-28|1388.14
#2014-01-29|1376.03
#2014-01-30|1371.99
#2014-01-31|1358.45
#2014-02-03|1348.28
#2014-02-04|1337.91
#2014-02-05|1342.95
#2014-02-06|1361.59
#2014-02-07|1384.54
#2014-02-10|1393.34
#2014-02-11|1413.84
#2014-02-12|1416.38
#2014-02-13|1420.28
#2014-02-14|1429.10
#2014-02-17|1447.39
#2014-02-18|1457.41
#2014-02-19|1461.82
#2014-02-20|1467.73
#2014-02-21|1476.27
#2014-02-24|1466.22
#2014-02-25|1479.58
#2014-02-26|1461.82
#2014-02-27|1461.89
#2014-02-28|1474.16
#2014-03-03|1449.89
#2014-03-04|1469.30
#2014-03-05|1473.07
#2014-03-06|1467.46
#2014-03-07|1458.60
#2014-03-10|1440.63
#2014-03-11|1439.46
#2014-03-12|1415.86
#2014-03-13|1419.54
#2014-03-14|1407.79
#2014-03-17|1427.46
#2014-03-18|1425.39
#2014-03-19|1440.59
#2014-03-20|1401.13
#2014-03-21|1400.54
#2014-03-24|1388.59
#2014-03-25|1407.61
#2014-03-26|1416.50
#2014-03-27|1413.33
#2014-03-28|1423.48
#2014-03-31|1425.63
#2014-04-01|1426.76
#2014-04-02|1438.87
#2014-04-03|1429.08
#2014-04-04|1435.80
#2014-04-07|1429.49
#2014-04-08|1427.30
#2014-04-09|1433.94
#2014-04-10|1448.80
#2014-04-11|1416.53
#2014-04-14|1411.48
#2014-04-15|1410.55
#2014-04-16|1430.91
#2014-04-17|1446.03
#2014-04-18|1444.18
#2014-04-21|1445.55
#2014-04-22|1465.62
#2014-04-23|1464.79
#2014-04-24|1462.43
#2014-04-25|1453.58
#2014-04-28|1455.89
#2014-04-29|1469.36
#2014-04-30|1457.88
#2014-05-01|1461.02
#2014-05-02|1461.59
#2014-05-05|1461.16
#2014-05-06|1484.75
#2014-05-07|1485.93
#2014-05-08|1501.97
#2014-05-09|1487.52
#2014-05-12|1489.28
#2014-05-13|1497.55
#2014-05-14|1492.98
#2014-05-15|1476.66
#2014-05-16|1462.81
#2014-05-19|1457.88
#2014-05-20|1457.29
#2014-05-21|1462.08
#2014-05-22|1470.51
#2014-05-23|1470.62
#2014-05-26|1471.02
#2014-05-27|1480.46
#2014-05-28|1474.88
#2014-05-29|1472.60
#2014-05-30|1484.70
#2014-06-02|1492.40
#2014-06-03|1485.44
#2014-06-04|1488.70
#2014-06-05|1491.10
#2014-06-06|1517.28
#2014-06-09|1514.30
#2014-06-10|1506.02
#2014-06-11|1492.66
#2014-06-12|1497.29
#2014-06-13|1459.17
#2014-06-16|1450.78
#2014-06-17|1431.59
#2014-06-18|1424.71
#2014-06-19|1448.83
#2014-06-20|1439.42
#2014-06-23|1429.22
#2014-06-24|1435.81
#2014-06-25|1436.76
#2014-06-26|1462.14
#2014-06-27|1466.34
#2014-06-30|1472.17
#2014-07-01|1487.22
#2014-07-02|1497.48
#2014-07-03|1497.42
#2014-07-04|1487.55
#2014-07-07|1470.34
#2014-07-08|1454.64
#2014-07-09|1459.77
#2014-07-10|1467.96
#2014-07-11|1467.25
#2014-07-14|1472.60
#2014-07-15|1465.85
#2014-07-16|1483.77
#2014-07-17|1480.02
#2014-07-18|1487.34
#2014-07-21|1480.19
#2014-07-22|1503.79
#2014-07-23|1504.93
#2014-07-24|1500.21
#2014-07-25|1483.43
#2014-07-28|1481.40
#2014-07-29|1484.79
#2014-07-30|1473.81
#2014-07-31|1468.05
#2014-08-01|1449.75
#2014-08-04|1448.75
#2014-08-05|1449.28
#2014-08-06|1431.51
#2014-08-07|1444.22
#2014-08-08|1439.11
#2014-08-11|1456.95
#2014-08-12|1455.43
#2014-08-13|1464.53
#2014-08-14|1490.56
#2014-08-15|1498.66
#2014-08-18|1501.13
#2014-08-19|1496.60
#2014-08-20|1488.19
#2014-08-21|1486.71
#2014-08-22|1487.22
#2014-08-25|1488.30
#2014-08-26|1498.78
#2014-08-27|1492.44
#2014-08-28|1488.69
#2014-08-29|1486.97
#2014-09-01|1490.43
#2014-09-02|1469.72
#2014-09-03|1477.77
#2014-09-04|1475.65
#2014-09-05|1462.61
#2014-09-08|1438.53
#2014-09-09|1426.18
#2014-09-10|1423.58
#2014-09-11|1429.95
#2014-09-12|1434.45
#2014-09-15|1431.59
#2014-09-16|1414.04
#2014-09-17|1432.23
#2014-09-18|1452.40
#2014-09-19|1455.13
#2014-09-22|1451.97
#2014-09-23|1430.16
#2014-09-24|1430.48
#2014-09-25|1410.77
#2014-09-26|1417.25
#2014-09-29|1413.87
#2014-09-30|1406.47
#2014-10-01|1397.88
#2014-10-02|1376.11
#2014-10-03|1373.65
#2014-10-06|1377.56
#2014-10-07|1375.27
#2014-10-08|1368.36
#2014-10-09|1371.21
#2014-10-10|1358.71
#2014-10-13|1352.64
#2014-10-14|1344.55
#2014-10-15|1324.06
#2014-10-16|1349.66
#2014-10-17|1369.18
#2014-10-20|1381.14
#2014-10-21|1405.09
#2014-10-22|1416.19
#2014-10-23|1418.48
#2014-10-24|1422.35
#2014-10-27|1419.53
#2014-10-28|1432.27
#2014-10-29|1436.68
#2014-10-30|1428.54
#2014-10-31|1446.02
#2014-11-03|1441.71
#2014-11-04|1452.04
#2014-11-05|1458.85
#2014-11-06|1452.32
#2014-11-07|1432.04
#2014-11-10|1444.11
#2014-11-11|1456.81
#2014-11-12|1449.29
#2014-11-13|1448.22
#2014-11-14|1446.51
#2014-11-17|1450.63
#2014-11-18|1462.20
#2014-11-19|1462.13
#2014-11-20|1456.83
#2014-11-21|1458.05
#2014-11-24|1463.91
#2014-11-25|1474.94
#2014-11-26|1480.36
#2014-11-27|1501.66
#2014-11-28|1496.82
#2014-12-01|1500.26
#2014-12-02|1500.97
#2014-12-03|1498.91
#2014-12-04|1494.93
#2014-12-05|1491.97
#2014-12-08|1483.73
#2014-12-09|1467.89
#2014-12-10|1471.97
#2014-12-11|1462.11
#2014-12-12|1442.89
#2014-12-15|1415.98
#2014-12-16|1441.80
#2014-12-17|1430.89
#2014-12-18|1452.45
#2014-12-19|1474.33
#2014-12-22|1487.77
#2014-12-23|1479.63
#2014-12-24|1487.46
#2014-12-25|1487.46
#2014-12-26|1488.61
#2014-12-29|1474.79
#2014-12-30|1468.94
#2014-12-31|1473.37
#2015-01-01|1473.37
#2015-01-02|1454.88
#2015-01-05|1445.61
#2015-01-06|1429.13
#2015-01-07|1438.84
#2015-01-08|1452.33
#2015-01-09|1453.18
#2015-01-12|1457.99
#2015-01-13|1472.23
#2015-01-14|1465.15
#2015-01-15|1480.64
#2015-01-16|1481.79
#2015-01-19|1491.79
#2015-01-20|1512.86
#2015-01-21|1509.53
#2015-01-22|1517.38
#2015-01-23|1527.91
#2015-01-26|1533.39
#2015-01-27|1531.36
#2015-01-28|1554.21
#2015-01-29|1548.09
#2015-01-30|1525.52
#2015-02-02|1547.73
#2015-02-03|1563.39
#2015-02-04|1576.74
#2015-02-05|1598.55
#2015-02-06|1585.84
#2015-02-09|1557.79
#2015-02-10|1563.67
#2015-02-11|1562.16
#2015-02-12|1575.33
#2015-02-13|1586.61
#2015-02-16|1580.16
#2015-02-17|1575.43
#2015-02-18|1568.37
#2015-02-19|1577.07
#2015-02-20|1563.08
#2015-02-23|1580.23
#2015-02-24|1584.64
#2015-02-25|1586.44
#2015-02-26|1592.56
#2015-02-27|1600.72
#2015-03-02|1610.39
#2015-03-03|1608.90
#2015-03-04|1596.00
#2015-03-05|1608.79
#2015-03-06|1562.59
#2015-03-09|1543.40
#2015-03-10|1521.42
#2015-03-11|1504.40
#2015-03-12|1503.69
#2015-03-13|1508.94
#2015-03-16|1529.45
#2015-03-17|1521.19
#2015-03-18|1536.42
#2015-03-19|1559.26
#2015-03-20|1586.87
#2015-03-23|1586.72
#2015-03-24|1595.82
#2015-03-25|1588.54
#2015-03-26|1561.71
#2015-03-27|1571.09
#2015-03-30|1561.82
#2015-03-31|1550.95
#2015-04-01|1553.61
#2015-04-02|1561.38
#2015-04-03|1570.18
#2015-04-06|1576.91
#2015-04-07|1583.74
#2015-04-08|1596.15
#2015-04-09|1590.33
#2015-04-10|1595.49
#2015-04-13|1575.06
#2015-04-14|1600.35
#2015-04-15|1591.00
#2015-04-16|1589.09
#2015-04-17|1586.14
#2015-04-20|1592.59
#2015-04-21|1597.96
#2015-04-22|1604.33
#2015-04-23|1598.13
#2015-04-24|1608.61
#2015-04-27|1618.81
#2015-04-28|1615.63
#2015-04-29|1616.68
#2015-04-30|1613.37
#2015-05-01|1580.42
#2015-05-04|1574.12
#2015-05-05|1572.89
#2015-05-06|1565.11
#2015-05-07|1556.78
#2015-05-08|1639.95
#2015-05-11|1655.21
#2015-05-12|1656.05
#2015-05-13|1684.22
#2015-05-14|1701.95
#2015-05-15|1724.55
#2015-05-18|1716.38
#2015-05-19|1734.13
#2015-05-20|1717.66
#2015-05-21|1713.69
#2015-05-22|1694.38
#2015-05-25|1690.17
#2015-05-26|1669.70
#2015-05-27|1682.91
#2015-05-28|1679.69
#2015-05-29|1664.29
#2015-06-01|1671.11
#2015-06-02|1656.85
#2015-06-03|1637.37
#2015-06-04|1640.64
#2015-06-05|1601.18
#2015-06-08|1600.44
#2015-06-09|1613.58
#2015-06-10|1654.66
#2015-06-11|1677.84
#2015-06-12|1666.02
#2015-06-15|1653.22
#2015-06-16|1659.43
#2015-06-17|1642.56
#2015-06-18|1660.48
#2015-06-19|1660.51
#2015-06-22|1672.03
#2015-06-23|1668.15
#2015-06-24|1659.17
#2015-06-25|1662.25
#2015-06-26|1658.24
#2015-06-29|1635.51
#2015-06-30|1626.96
#2015-07-01|1642.25
#2015-07-02|1635.62
#2015-07-03|1645.99
#2015-07-06|1628.16
#2015-07-07|1609.05
#2015-07-08|1602.01
#2015-07-09|1628.78
#2015-07-10|1657.76
#2015-07-13|1691.12
#2015-07-14|1692.63
#2015-07-15|1701.79
#2015-07-16|1717.99
#2015-07-17|1728.80
#2015-07-20|1722.07
#2015-07-21|1711.28
#2015-07-22|1714.80
#2015-07-23|1693.11
#2015-07-24|1693.42
#2015-07-27|1685.42
#2015-07-28|1697.17
#2015-07-29|1719.96
#2015-07-30|1705.88
#2015-07-31|1719.75
#2015-08-03|1723.06
#2015-08-04|1733.93
#2015-08-05|1744.83
#2015-08-06|1743.65
#2015-08-07|1739.23
#2015-08-10|1757.71
#2015-08-11|1748.49
#2015-08-12|1740.48
#2015-08-13|1751.02
#2015-08-14|1767.12
#2015-08-17|1771.53
#2015-08-18|1781.92
#2015-08-19|1761.81
#2015-08-20|1753.46
#2015-08-21|1725.70
#2015-08-24|1642.87
#2015-08-25|1683.13
#2015-08-26|1637.38
#2015-08-27|1652.58
#2015-08-28|1645.26
#2015-08-31|1648.10
#2015-09-01|1613.61
#2015-09-02|1636.82
#2015-09-03|1640.95
#2015-09-04|1606.73
#2015-09-07|1616.17
#2015-09-08|1640.27
#2015-09-09|1658.65
#2015-09-10|1662.11
#2015-09-11|1644.99
#2015-09-14|1633.50
#2015-09-15|1623.83
#2015-09-16|1644.21
#2015-09-17|1653.03
#2015-09-18|1666.59
#2015-09-21|1655.92
#2015-09-22|1622.07
#2015-09-23|1632.74
#2015-09-24|1636.95
#2015-09-25|1657.38
#2015-09-28|1636.45
#2015-09-29|1617.31
#2015-09-30|1642.83
#2015-10-01|1638.07
#2015-10-02|1653.12
#2015-10-05|1681.94
#2015-10-06|1677.82
#2015-10-07|1660.13
#2015-10-08|1664.40
#2015-10-09|1660.12
#2015-10-12|1657.90
#2015-10-13|1647.19
#2015-10-14|1658.43
#2015-10-15|1674.82
#2015-10-16|1675.05
#2015-10-19|1698.41
#2015-10-20|1705.81
#2015-10-21|1713.94
#2015-10-22|1725.36
#2015-10-23|1724.83
#2015-10-26|1728.92
#2015-10-27|1723.29
#2015-10-28|1735.80
#2015-10-29|1729.78
#2015-10-30|1742.80
#2015-11-02|1737.98
#2015-11-03|1715.01
#2015-11-04|1683.35
#2015-11-05|1687.12
#2015-11-06|1655.22
#2015-11-09|1628.63
#2015-11-10|1616.02
#2015-11-11|1627.38
#2015-11-12|1607.94
#2015-11-13|1606.28
#2015-11-16|1621.14
#2015-11-17|1651.43
#2015-11-18|1641.10
#2015-11-19|1663.55
#2015-11-20|1662.14
#2015-11-23|1634.18
#2015-11-24|1610.68
#2015-11-25|1633.02
#2015-11-26|1636.42
#2015-11-27|1636.88
#2015-11-30|1643.31
#2015-12-01|1660.86
#2015-12-02|1642.37
#2015-12-03|1620.95
#2015-12-04|1625.52
#2015-12-07|1627.80
#2015-12-08|1605.98
#2015-12-09|1619.24
#2015-12-10|1607.65
#2015-12-11|1587.13
#2015-12-14|1560.69
#2015-12-15|1580.24
#2015-12-16|1593.99
#2015-12-17|1589.96
#2015-12-18|1581.56
#2015-12-21|1570.43
#2015-12-22|1568.49
#2015-12-23|1587.60
#2015-12-24|1602.97
#2015-12-25|1602.97
#2015-12-28|1598.67
#2015-12-29|1600.78
#2015-12-30|1592.82
#2015-12-31|1568.48
#2016-01-01|1568.48
#2016-01-04|1546.36
#2016-01-05|1558.79
#2016-01-06|1538.37
#2016-01-07|1509.05
#2016-01-08|1485.57
#2016-01-11|1481.92
#2016-01-12|1471.92
#2016-01-13|1479.70
#2016-01-14|1449.60
#2016-01-15|1411.51
#2016-01-18|1394.19
#2016-01-19|1389.56
#2016-01-20|1355.97
#2016-01-21|1368.48
#2016-01-22|1413.37
#2016-01-25|1411.06
#2016-01-26|1411.16
#2016-01-27|1402.58
#2016-01-28|1401.67
#2016-01-29|1414.56
#2016-02-01|1444.11
#2016-02-02|1425.98
#2016-02-03|1429.11
#2016-02-04|1421.52
#2016-02-05|1405.65
#2016-02-08|1350.35
#2016-02-09|1340.38
#2016-02-10|1360.06
#2016-02-11|1322.02
#2016-02-12|1329.60
#2016-02-15|1360.71
#2016-02-16|1338.15
#2016-02-17|1367.83
#2016-02-18|1368.54
#2016-02-19|1363.93
#2016-02-22|1333.43
#2016-02-23|1309.83
#2016-02-24|1272.14
#2016-02-25|1291.78
#2016-02-26|1293.13
#2016-02-29|1301.26
#2016-03-01|1315.52
#2016-03-02|1334.72
#2016-03-03|1349.97
#2016-03-04|1360.18
#2016-03-07|1344.05
#2016-03-08|1341.17
#2016-03-09|1333.02
#2016-03-10|1339.57
#2016-03-11|1376.17
#2016-03-14|1389.74
#2016-03-15|1372.45
#2016-03-16|1362.79
#2016-03-17|1415.05
#2016-03-18|1427.12
#2016-03-21|1421.00
#2016-03-22|1391.80
#2016-03-23|1380.78
#2016-03-24|1362.57
#2016-03-25|1362.57
#2016-03-28|1373.41
#2016-03-29|1391.69
#2016-03-30|1423.49
#2016-03-31|1416.88
#2016-04-01|1392.58
#2016-04-04|1406.10
#2016-04-05|1391.50
#2016-04-06|1399.94
#2016-04-07|1390.12
#2016-04-08|1407.19
#2016-04-11|1425.68
#2016-04-12|1413.76
#2016-04-13|1441.45
#2016-04-14|1420.56
#2016-04-15|1405.02
#2016-04-18|1403.37
#2016-04-19|1420.75
#2016-04-20|1423.90
#2016-04-21|1407.65
#2016-04-22|1391.21
#2016-04-25|1429.14
#2016-04-26|1463.43
#2016-04-27|1471.52
#2016-04-28|1476.53
#2016-04-29|1471.36
#2016-05-02|1473.77
#2016-05-03|1458.71
#2016-05-04|1445.24
#2016-05-05|1454.54
#2016-05-06|1461.09
#2016-05-09|1474.99
#2016-05-10|1479.47
#2016-05-11|1458.61
#2016-05-12|1455.11
#2016-05-13|1441.04
#2016-05-16|1444.16
#2016-05-17|1465.07
#2016-05-18|1473.22
#2016-05-19|1461.49
#2016-05-20|1480.30
#2016-05-23|1488.62
#2016-05-24|1518.33
#2016-05-25|1519.98
#2016-05-26|1516.86
#2016-05-27|1513.92
#2016-05-30|1514.59
#2016-05-31|1488.83
#2016-06-01|1458.59
#2016-06-02|1460.65
#2016-06-03|1480.35
#2016-06-06|1477.73
#2016-06-07|1487.70
#2016-06-08|1494.05
#2016-06-09|1486.73
#2016-06-10|1445.67
#2016-06-13|1423.27
#2016-06-14|1378.66
#2016-06-15|1389.74
#2016-06-16|1351.91
#2016-06-17|1390.97
#2016-06-20|1496.68
#2016-06-21|1514.01
#2016-06-22|1520.81
#2016-06-23|1556.19
#2016-06-24|1223.75
#2016-06-27|1072.72
#2016-06-28|1144.97
#2016-06-29|1204.22
#2016-06-30|1216.31
#2016-07-01|1203.77
#2016-07-04|1161.85
#2016-07-05|1101.41
#2016-07-06|1061.12
#2016-07-07|1089.31
#2016-07-08|1131.13
#2016-07-11|1184.37
#2016-07-12|1205.80
#2016-07-13|1203.25
#2016-07-14|1219.98
#2016-07-15|1206.74
#2016-07-18|1214.45
#2016-07-19|1218.59
#2016-07-20|1239.46
#2016-07-21|1235.03
#2016-07-22|1222.18
#2016-07-25|1241.99
#2016-07-26|1236.26
#2016-07-27|1246.44
#2016-07-28|1249.62
#2016-07-29|1271.54
#2016-08-01|1260.35
#2016-08-02|1261.18
#2016-08-03|1247.80
#2016-08-04|1252.97
#2016-08-05|1251.95
#2016-08-08|1245.56
#2016-08-09|1240.45
#2016-08-10|1242.41
#2016-08-11|1228.03
#2016-08-12|1242.53
#2016-08-15|1237.94
#2016-08-16|1234.44
#2016-08-17|1233.78
#2016-08-18|1260.15
#2016-08-19|1248.24
#2016-08-22|1264.86
#2016-08-23|1280.85
#2016-08-24|1294.54
#2016-08-25|1276.12
#2016-08-26|1274.47
#2016-08-29|1262.02
#2016-08-30|1266.25
#2016-08-31|1274.68
#2016-09-01|1310.68
#2016-09-02|1305.99
#2016-09-05|1298.57
#2016-09-06|1310.00
#2016-09-07|1300.65
#2016-09-08|1307.50
#2016-09-09|1275.40
#2016-09-12|1265.75
#2016-09-13|1238.37
#2016-09-14|1231.20
#2016-09-15|1229.52
#2016-09-16|1224.68
#2016-09-19|1227.53
#2016-09-20|1226.57
#2016-09-21|1225.48
#2016-09-22|1257.49
#2016-09-23|1240.91
#2016-09-26|1232.14
#2016-09-27|1237.75
#2016-09-28|1239.68
#2016-09-29|1235.66
#2016-09-30|1241.17
#2016-10-03|1231.31
#2016-10-04|1226.17
#2016-10-05|1199.27
#2016-10-06|1173.36
#2016-10-07|1138.48
#2016-10-10|1121.87
#2016-10-11|1113.54
#2016-10-12|1098.44
#2016-10-13|1117.26
#2016-10-14|1118.29
#2016-10-17|1102.84
#2016-10-18|1129.69
#2016-10-19|1132.72
#2016-10-20|1138.99
#2016-10-21|1129.05
#2016-10-24|1131.08
#2016-10-25|1122.21
#2016-10-26|1117.13
#2016-10-27|1101.92
#2016-10-28|1102.34
#2016-10-31|1104.03
#2016-11-01|1091.52
#2016-11-02|1103.45
#2016-11-03|1133.73
#2016-11-04|1120.86
#2016-11-07|1121.42
#2016-11-08|1123.55
#2016-11-09|1125.80
#2016-11-10|1111.91
#2016-11-11|1130.14
#2016-11-14|1113.72
#2016-11-15|1119.97
#2016-11-16|1109.77
#2016-11-17|1128.97
#2016-11-18|1112.91
#2016-11-21|1111.25
#2016-11-22|1116.45
#2016-11-23|1103.60
#2016-11-24|1109.16
#2016-11-25|1110.87
#2016-11-28|1114.56
#2016-11-29|1125.55
#2016-11-30|1119.25
#2016-12-01|1111.08
#2016-12-02|1122.29
#2016-12-05|1122.08
#2016-12-06|1139.64
#2016-12-07|1155.69
#2016-12-08|1156.11
#2016-12-09|1169.54
#2016-12-12|1163.13
#2016-12-13|1183.35
#2016-12-14|1182.09
#2016-12-15|1150.93
#2016-12-16|1158.40
#2016-12-19|1159.18
#2016-12-20|1158.86
#2016-12-21|1164.04
#2016-12-22|1158.72
#2016-12-23|1166.97
#2016-12-26|1166.97
#2016-12-27|1167.07
#2016-12-28|1147.07
#2016-12-29|1155.55
#2016-12-30|1182.42
#2017-01-02|1182.42
#2017-01-03|1153.79
#2017-01-04|1165.49
#2017-01-05|1183.46
#2017-01-06|1187.44
#2017-01-09|1153.88
#2017-01-10|1162.25
#2017-01-11|1149.40
#2017-01-12|1156.15
#2017-01-13|1149.74
#2017-01-16|1134.06
#2017-01-17|1168.44
#2017-01-18|1162.23
#2017-01-19|1135.83
#2017-01-20|1131.96
#2017-01-23|1157.66
#2017-01-24|1150.04
#2017-01-25|1158.51
#2017-01-26|1162.71
#2017-01-27|1153.95
#2017-01-30|1145.49
#2017-01-31|1158.38
#2017-02-01|1168.60
#2017-02-02|1151.93
#2017-02-03|1162.66
#2017-02-06|1156.03
#2017-02-07|1166.42
#2017-02-08|1188.93
#2017-02-09|1199.03
#2017-02-10|1193.09
#2017-02-13|1194.30
#2017-02-14|1196.16
#2017-02-15|1200.49
#2017-02-16|1197.72
#2017-02-17|1198.38
#2017-02-20|1212.41
#2017-02-21|1210.65
#2017-02-22|1212.32
#2017-02-23|1226.15
#2017-02-24|1222.58
#2017-02-27|1213.03
#2017-02-28|1220.11
#2017-03-01|1212.18
#2017-03-02|1202.93
#2017-03-03|1200.84
#2017-03-06|1204.74
#2017-03-07|1190.40
#2017-03-08|1183.43
#2017-03-09|1187.80
#2017-03-10|1172.20
#2017-03-13|1178.14
#2017-03-14|1163.75
#2017-03-15|1163.44
#2017-03-16|1191.91
#2017-03-17|1194.64
#2017-03-20|1201.11
#2017-03-21|1209.72
#2017-03-22|1195.00
#2017-03-23|1209.17
#2017-03-24|1205.78
#2017-03-27|1206.68
#2017-03-28|1197.35
#2017-03-29|1195.21
#2017-03-30|1194.38
#2017-03-31|1219.03
#2017-04-03|1206.28
#2017-04-04|1210.88
#2017-04-05|1226.56
#2017-04-06|1249.29
#2017-04-07|1249.98
#2017-04-10|1252.28
#2017-04-11|1269.45
#2017-04-12|1278.78
#2017-04-13|1280.98
#2017-04-14|1280.98
#2017-04-17|1288.75
#2017-04-18|1310.41
#2017-04-19|1313.85
#2017-04-20|1310.24
#2017-04-21|1297.74
#2017-04-24|1306.99
#2017-04-25|1321.34
#2017-04-26|1327.21
#2017-04-27|1333.39
#2017-04-28|1325.22
#2017-05-01|1324.29
#2017-05-02|1334.89
#2017-05-03|1330.93
#2017-05-04|1322.23
#2017-05-05|1328.25
#2017-05-08|1338.71
#2017-05-09|1346.35
#2017-05-10|1341.78
#2017-05-11|1340.07
#2017-05-12|1342.47
#2017-05-15|1341.69
#2017-05-16|1344.36
#2017-05-17|1335.41
#2017-05-18|1324.42
#2017-05-19|1319.07
#2017-05-22|1328.97
#2017-05-23|1319.63
#2017-05-24|1319.64
#2017-05-25|1318.19
#2017-05-26|1302.63
#2017-05-29|1307.88
#2017-05-30|1313.13
#2017-05-31|1317.96
#2017-06-01|1318.91
#2017-06-02|1307.74
#2017-06-05|1302.55
#2017-06-06|1287.85
#2017-06-07|1309.37
#2017-06-08|1314.07
#2017-06-09|1289.47
#2017-06-12|1284.89
#2017-06-13|1302.49
#2017-06-14|1327.87
#2017-06-15|1301.84
#2017-06-16|1320.25
#2017-06-19|1308.22
#2017-06-20|1285.02
#2017-06-21|1281.39
#2017-06-22|1277.31
#2017-06-23|1293.59
#2017-06-26|1291.47
#2017-06-27|1285.93
#2017-06-28|1288.56
#2017-06-29|1297.42
#2017-06-30|1298.56
#2017-07-03|1284.94
#2017-07-04|1285.76
#2017-07-05|1289.74
#2017-07-06|1288.21
#2017-07-07|1282.86
#2017-07-10|1283.65
#2017-07-11|1265.71
#2017-07-12|1282.45
#2017-07-13|1294.10
#2017-07-14|1320.04
#2017-07-17|1314.57
#2017-07-18|1329.85
#2017-07-19|1335.16
#2017-07-20|1335.59
#2017-07-21|1334.43
#2017-07-24|1326.16
#2017-07-25|1323.74
#2017-07-26|1328.39
#2017-07-27|1341.48
#2017-07-28|1331.00
#2017-07-31|1343.37
#2017-08-01|1347.17
#2017-08-02|1346.76
#2017-08-03|1344.81
#2017-08-04|1331.08
#2017-08-07|1331.06
#2017-08-08|1323.95
#2017-08-09|1324.70
#2017-08-10|1312.88
#2017-08-11|1298.19
#2017-08-14|1315.54
#2017-08-15|1306.93
#2017-08-16|1316.26
#2017-08-17|1313.64
#2017-08-18|1292.29
#2017-08-21|1297.82
#2017-08-22|1294.66
#2017-08-23|1285.80
#2017-08-24|1286.90
#2017-08-25|1281.36
#2017-08-28|1286.39
#2017-08-29|1289.93
#2017-08-30|1297.12
#2017-08-31|1306.48
#2017-09-01|1308.26
#2017-09-04|1308.03
#2017-09-05|1308.96
#2017-09-06|1315.69
#2017-09-07|1325.94
#2017-09-08|1330.52
#2017-09-11|1342.92
#2017-09-12|1339.49
#2017-09-13|1325.74
#2017-09-14|1334.45
#2017-09-15|1351.24
#2017-09-18|1341.95
#2017-09-19|1341.96
#2017-09-20|1344.20
#2017-09-21|1338.19
#2017-09-22|1342.16
#2017-09-25|1342.43
#2017-09-26|1336.97
#2017-09-27|1324.65
#2017-09-28|1330.28
#2017-09-29|1342.46
#2017-10-02|1330.83
#2017-10-03|1333.31
#2017-10-04|1330.73
#2017-10-05|1319.26
#2017-10-06|1311.33
#2017-10-09|1313.57
#2017-10-10|1331.05
#2017-10-11|1334.33
#2017-10-12|1338.26
#2017-10-13|1347.60
#2017-10-16|1346.96
#2017-10-17|1337.92
#2017-10-18|1353.42
#2017-10-19|1344.85
#2017-10-20|1334.73
#2017-10-23|1319.64
#2017-10-24|1313.02
#2017-10-25|1315.28
#2017-10-26|1304.30
#2017-10-27|1298.13
#2017-10-30|1308.84
#2017-10-31|1332.14
#2017-11-01|1326.21
#2017-11-02|1320.12
#2017-11-03|1323.56
#2017-11-06|1327.41
#2017-11-07|1319.54
#2017-11-08|1321.94
#2017-11-09|1315.87
#2017-11-10|1317.09
#2017-11-13|1300.62
#2017-11-14|1302.50
#2017-11-15|1308.93
#2017-11-16|1329.58
#2017-11-17|1330.79
#2017-11-20|1330.24
#2017-11-21|1328.56
#2017-11-22|1336.82
#2017-11-23|1337.26
#2017-11-24|1337.88
#2017-11-27|1337.95
#2017-11-28|1324.49
#2017-11-29|1343.40
#2017-11-30|1362.69
#2017-12-01|1345.74
#2017-12-04|1354.17
#2017-12-05|1363.33
#2017-12-06|1352.78
#2017-12-07|1360.77
#2017-12-08|1385.60
#2017-12-11|1378.88
#2017-12-12|1375.26
#2017-12-13|1382.84
#2017-12-14|1408.17
#2017-12-15|1410.71
#2017-12-18|1430.14
#2017-12-19|1427.40
#2017-12-20|1429.23
#2017-12-21|1429.99
#2017-12-22|1430.44
#2017-12-25|1430.44
#2017-12-26|1430.39
#2017-12-27|1450.39
#2017-12-28|1461.69
#2017-12-29|1480.83
#2018-01-01|1480.83
#2018-01-02|1471.73
#2018-01-03|1467.96
#2018-01-04|1456.15
#2018-01-05|1471.90
#2018-01-08|1477.46
#2018-01-09|1472.74
#2018-01-10|1451.74
#2018-01-11|1438.98
#2018-01-12|1456.11
#2018-01-15|1463.18
#2018-01-16|1474.57
#2018-01-17|1483.22
#2018-01-18|1472.90
#2018-01-19|1469.91
#2018-01-22|1483.97
#2018-01-23|1495.75
#2018-01-24|1513.51
#2018-01-25|1516.86
#2018-01-26|1522.64
#2018-01-29|1496.81
#2018-01-30|1491.64
#2018-01-31|1510.07
#2018-02-01|1500.34
#2018-02-02|1477.94
#2018-02-05|1437.06
#2018-02-06|1388.52
#2018-02-07|1415.67
#2018-02-08|1408.19
#2018-02-09|1391.92
#2018-02-12|1397.77
#2018-02-13|1403.58
#2018-02-14|1408.05
#2018-02-15|1419.84
#2018-02-16|1448.48
#2018-02-19|1432.83
#2018-02-20|1439.80
#2018-02-21|1428.18
#2018-02-22|1423.45
#2018-02-23|1439.41
#2018-02-26|1436.56
#2018-02-27|1414.36
#2018-02-28|1386.48
#2018-03-01|1378.75
#2018-03-02|1381.99
#2018-03-05|1408.53
#2018-03-06|1409.55
#2018-03-07|1419.83
#2018-03-08|1434.04
#2018-03-09|1436.38
#2018-03-12|1447.04
#2018-03-13|1448.96
#2018-03-14|1445.33
#2018-03-15|1443.33
#2018-03-16|1431.59
#2018-03-19|1487.78
#2018-03-20|1492.34
#2018-03-21|1491.57
#2018-03-22|1479.48
#2018-03-23|1473.11
#2018-03-26|1471.92
#2018-03-27|1478.54
#2018-03-28|1479.40
#2018-03-29|1479.02
#2018-03-30|1479.02
#2018-04-02|1481.66
#2018-04-03|1485.00
#2018-04-04|1495.55
#2018-04-05|1499.73
#2018-04-06|1508.46
#2018-04-09|1512.05
#2018-04-10|1513.84
#2018-04-11|1511.27
#2018-04-12|1518.26
#2018-04-13|1515.15
#2018-04-16|1523.98
#2018-04-17|1527.22
#2018-04-18|1529.52
#2018-04-19|1532.94
#2018-04-20|1524.12
#2018-04-23|1515.35
#2018-04-24|1523.32
#2018-04-25|1513.82
#2018-04-26|1527.09
#2018-04-27|1526.84
#2018-04-30|1529.87
#2018-05-01|1512.26
#2018-05-02|1505.00
#2018-05-03|1500.96
#2018-05-04|1498.50
#2018-05-07|1504.21
#2018-05-08|1508.74
#2018-05-09|1520.64
#2018-05-10|1508.58
#2018-05-11|1524.67
#2018-05-14|1519.58
#2018-05-15|1497.35
#2018-05-16|1492.09
#2018-05-17|1503.36
#2018-05-18|1497.39
#2018-05-21|1493.51
#2018-05-22|1494.22
#2018-05-23|1470.17
#2018-05-24|1474.92
#2018-05-25|1481.32
#2018-05-28|1479.76
#2018-05-29|1457.65
#2018-05-30|1462.71
#2018-05-31|1466.57
#2018-06-01|1472.64
#2018-06-04|1487.37
#2018-06-05|1487.10
#2018-06-06|1501.56
#2018-06-07|1491.13
#2018-06-08|1492.17
#2018-06-11|1492.69
#2018-06-12|1486.90
#2018-06-13|1491.20
#2018-06-14|1492.12
#2018-06-15|1483.62
#2018-06-18|1471.69
#2018-06-19|1455.24
#2018-06-20|1466.35
#2018-06-21|1460.60
#2018-06-22|1475.71
#2018-06-25|1464.12
#2018-06-26|1461.09
#2018-06-27|1448.75
#2018-06-28|1445.06
#2018-06-29|1461.49
#2018-07-02|1444.11
#2018-07-03|1451.13
#2018-07-04|1460.90
#2018-07-05|1457.94
#2018-07-06|1467.61
#2018-07-09|1461.01
#2018-07-10|1463.26
#2018-07-11|1452.53
#2018-07-12|1451.11
#2018-07-13|1452.68
#2018-07-16|1452.02
#2018-07-17|1443.51
#2018-07-18|1441.46
#2018-07-19|1428.71
#2018-07-20|1438.49
#2018-07-23|1424.94
#2018-07-24|1435.91
#2018-07-25|1439.50
#2018-07-26|1432.29
#2018-07-27|1435.10
#2018-07-30|1443.69
#2018-07-31|1446.43
#2018-08-01|1440.54
#2018-08-02|1420.28
#2018-08-03|1432.65
#2018-08-06|1417.87
#2018-08-07|1419.77
#2018-08-08|1415.45
#2018-08-09|1410.35
#2018-08-10|1394.30
#2018-08-13|1380.78
#2018-08-14|1368.93
#2018-08-15|1350.87
#2018-08-16|1367.89
#2018-08-17|1372.18
#2018-08-20|1377.29
#2018-08-21|1385.72
#2018-08-22|1383.63
#2018-08-23|1376.68
#2018-08-24|1378.28
#2018-08-27|1381.66
#2018-08-28|1388.91
#2018-08-29|1406.37
#2018-08-30|1399.38
#2018-08-31|1397.82
#2018-09-03|1377.10
#2018-09-04|1369.23
#2018-09-05|1376.21
#2018-09-06|1371.08
#2018-09-07|1366.22
#2018-09-10|1375.35
#2018-09-11|1376.18
#2018-09-12|1385.30
#2018-09-13|1390.38
#2018-09-14|1386.83
#2018-09-17|1395.41
#2018-09-18|1397.86
#2018-09-19|1391.79
#2018-09-20|1406.61
#2018-09-21|1393.34
#2018-09-24|1392.57
#2018-09-25|1385.67
#2018-09-26|1392.12
#2018-09-27|1380.88
#2018-09-28|1369.16
#2018-10-01|1373.00
#2018-10-02|1356.25
#2018-10-03|1356.14
#2018-10-04|1321.69
#2018-10-05|1342.56
#2018-10-08|1341.21
#2018-10-09|1354.02
#2018-10-10|1349.29
#2018-10-11|1334.93
#2018-10-12|1323.53
#2018-10-15|1308.29
#2018-10-16|1343.12
#2018-10-17|1347.32
#2018-10-18|1350.90
#2018-10-19|1358.33
#2018-10-22|1351.54
#2018-10-23|1324.70
#2018-10-24|1327.45
#2018-10-25|1318.46
#2018-10-26|1314.76
#2018-10-29|1325.16
#2018-10-30|1319.16
#2018-10-31|1318.40
#2018-11-01|1356.00
#2018-11-02|1354.54
#2018-11-05|1358.24
#2018-11-06|1366.70
#2018-11-07|1383.08
#2018-11-08|1393.25
#2018-11-09|1384.00
#2018-11-12|1349.72
#2018-11-13|1373.03
#2018-11-14|1376.11
#2018-11-15|1310.98
#2018-11-16|1317.46
#2018-11-19|1316.48
#2018-11-20|1300.05
#2018-11-21|1314.36
#2018-11-22|1317.88
#2018-11-23|1323.39
#2018-11-26|1334.48
#2018-11-27|1324.20
#2018-11-28|1323.95
#2018-11-29|1275.00
#2018-11-30|1254.75
#2018-12-03|1241.28
#2018-12-04|1242.04
#2018-12-05|1252.70
#2018-12-06|1237.51
#2018-12-07|1248.15
#2018-12-10|1206.68
#2018-12-11|1208.32
#2018-12-12|1244.23
#2018-12-13|1229.22
#2018-12-14|1222.09
#2018-12-17|1212.10
#2018-12-18|1216.25
#2018-12-19|1222.60
#2018-12-20|1219.71
#2018-12-21|1213.27
#2018-12-24|1211.18
#2018-12-25|1211.18
#2018-12-26|1206.89
#2018-12-27|1179.91
#2018-12-28|1197.80
#2018-12-31|1204.34
#2019-01-01|1204.34
#2019-01-02|1189.38
#2019-01-03|1191.30
#2019-01-04|1211.44
#2019-01-07|1226.65
#2019-01-08|1244.91
#2019-01-09|1245.67
#2019-01-10|1241.60
#2019-01-11|1259.48
#2019-01-14|1271.84
#2019-01-15|1268.73
#2019-01-16|1278.52
#2019-01-17|1283.60
#2019-01-18|1291.76
#2019-01-21|1282.17
#2019-01-22|1285.52
#2019-01-23|1308.06
#2019-01-24|1311.22
#2019-01-25|1331.20
#2019-01-28|1340.20
#2019-01-29|1360.40
#2019-01-30|1370.05
#2019-01-31|1357.99
#2019-02-01|1352.68
#2019-02-04|1353.64
#2019-02-05|1334.69
#2019-02-06|1344.81
#2019-02-07|1348.99
#2019-02-08|1340.21
#2019-02-11|1341.11
#2019-02-12|1338.16
#2019-02-13|1334.03
#2019-02-14|1321.39
#2019-02-15|1324.31
#2019-02-18|1344.13
#2019-02-19|1350.98
#2019-02-20|1343.70
#2019-02-21|1357.16
#2019-02-22|1357.83
#2019-02-25|1360.62
#2019-02-26|1390.90
#2019-02-27|1398.05
#2019-02-28|1408.92
#2019-03-01|1408.02
#2019-03-04|1396.27
#2019-03-05|1399.23
#2019-03-06|1389.29
#2019-03-07|1385.19
#2019-03-08|1375.27
#2019-03-11|1379.20
#2019-03-12|1381.26
#2019-03-13|1399.72
#2019-03-14|1414.09
#2019-03-15|1429.83
#2019-03-18|1424.03
#2019-03-19|1431.13
#2019-03-20|1409.09
#2019-03-21|1395.33
#2019-03-22|1390.87
#2019-03-25|1384.06
#2019-03-26|1390.94
#2019-03-27|1392.24
#2019-03-28|1379.92
#2019-03-29|1380.44
#2019-04-01|1396.03
#2019-04-02|1393.78
#2019-04-03|1420.46
#2019-04-04|1410.92
#2019-04-05|1392.02
#2019-04-08|1389.78
#2019-04-09|1378.67
#2019-04-10|1398.05
#2019-04-11|1410.34
#2019-04-12|1411.91
#2019-04-15|1412.11
#2019-04-16|1410.67
#2019-04-17|1388.04
#2019-04-18|1384.74
#2019-04-19|1384.74
#2019-04-22|1381.33
#2019-04-23|1372.67
#2019-04-24|1400.13
#2019-04-25|1388.70
#2019-04-26|1390.44
#2019-04-29|1389.62
#2019-04-30|1393.67
#2019-05-01|1398.55
#2019-05-02|1400.04
#2019-05-03|1402.30
#2019-05-06|1399.42
#2019-05-07|1392.81
#2019-05-08|1379.16
#2019-05-09|1382.96
#2019-05-10|1387.42
#2019-05-13|1373.26
#2019-05-14|1371.08
#2019-05-15|1367.95
#2019-05-16|1366.95
#2019-05-17|1353.92
#2019-05-20|1350.81
#2019-05-21|1360.53
#2019-05-22|1325.82
#2019-05-23|1306.31
#2019-05-24|1315.43
#2019-05-27|1314.13
#2019-05-28|1304.57
#2019-05-29|1297.99
#2019-05-30|1295.10
#2019-05-31|1301.03
#2019-06-03|1299.66
#2019-06-04|1299.75
#2019-06-05|1320.29
#2019-06-06|1316.86
#2019-06-07|1325.68
#2019-06-10|1323.86
#2019-06-11|1323.96
#2019-06-12|1319.41
#2019-06-13|1320.69
#2019-06-14|1309.00
#2019-06-17|1307.61
#2019-06-18|1308.92
#2019-06-19|1307.58
#2019-06-20|1317.60
#2019-06-21|1319.61
#2019-06-24|1318.74
#2019-06-25|1326.74
#2019-06-26|1311.47
#2019-06-27|1301.37
#2019-06-28|1322.58
#2019-07-01|1328.16
#2019-07-02|1324.85
#2019-07-03|1335.80
#2019-07-04|1344.27
#2019-07-05|1328.34
#2019-07-08|1329.21
#2019-07-09|1329.61
#2019-07-10|1321.97
#2019-07-11|1321.60
#2019-07-12|1330.05
#2019-07-15|1323.82
#2019-07-16|1306.46
#2019-07-17|1312.89
#2019-07-18|1318.50
#2019-07-19|1317.71
#2019-07-22|1311.49
#2019-07-23|1310.75
#2019-07-24|1327.71
#2019-07-25|1326.47
#2019-07-26|1309.05
#2019-07-29|1295.79
#2019-07-30|1270.10
#2019-07-31|1242.61
#2019-08-01|1227.24
#2019-08-02|1215.33
#2019-08-05|1193.44
#2019-08-06|1196.54
#2019-08-07|1201.26
#2019-08-08|1206.70
#2019-08-09|1203.01
#2019-08-12|1189.72
#2019-08-13|1186.92
#2019-08-14|1184.57
#2019-08-15|1183.62
#2019-08-16|1199.83
#2019-08-19|1213.45
#2019-08-20|1207.06
#2019-08-21|1223.27
#2019-08-22|1241.96
#2019-08-23|1253.86
#2019-08-26|1248.54
#2019-08-27|1274.07
#2019-08-28|1257.26
#2019-08-29|1257.06
#2019-08-30|1260.39
#2019-09-02|1251.90
#2019-09-03|1252.70
#2019-09-04|1269.63
#2019-09-05|1282.44
#2019-09-06|1285.05
#2019-09-09|1280.48
#2019-09-10|1290.51
#2019-09-11|1317.60
#2019-09-12|1308.09
#2019-09-13|1337.64
#2019-09-16|1316.72
#2019-09-17|1336.82
#2019-09-18|1346.48
#2019-09-19|1351.19
#2019-09-20|1356.14
#2019-09-23|1346.00
#2019-09-24|1347.87
#2019-09-25|1338.88
#2019-09-26|1352.55
#2019-09-27|1355.27
#2019-09-30|1361.14
#2019-10-01|1346.13
#2019-10-02|1331.20
#2019-10-03|1343.75
#2019-10-04|1340.95
#2019-10-07|1343.08
#2019-10-08|1311.17
#2019-10-09|1314.22
#2019-10-10|1330.01
#2019-10-11|1449.72
#2019-10-14|1425.63
#2019-10-15|1491.23
#2019-10-16|1481.47
#2019-10-17|1501.15
#2019-10-18|1514.67
#2019-10-21|1533.97
#2019-10-22|1524.06
#2019-10-23|1515.81
#2019-10-24|1500.70
#2019-10-25|1481.89
#2019-10-28|1496.02
#2019-10-29|1505.00
#2019-10-30|1504.76
#2019-10-31|1504.50
#2019-11-01|1498.79
#2019-11-04|1495.39
#2019-11-05|1488.60
#2019-11-06|1481.68
#2019-11-07|1466.91
#2019-11-08|1456.39
#2019-11-11|1475.48
#2019-11-12|1476.68
#2019-11-13|1466.76
#2019-11-14|1475.97
#2019-11-15|1495.46
#2019-11-18|1520.32
#2019-11-19|1517.46
#2019-11-20|1503.99
#2019-11-21|1493.00
#2019-11-22|1488.69
#2019-11-25|1513.98
#2019-11-26|1518.76
#2019-11-27|1529.87
#2019-11-28|1550.69
#2019-11-29|1543.07
#2019-12-02|1518.11
#2019-12-03|1523.02
#2019-12-04|1544.89
#2019-12-05|1564.48
#2019-12-06|1586.46
#2019-12-09|1599.38
#2019-12-10|1587.16
#2019-12-11|1561.39
#2019-12-12|1545.21
#2019-12-13|1635.89
#2019-12-16|1655.24
#2019-12-17|1595.10
#2019-12-18|1584.72
#2019-12-19|1591.00
#2019-12-20|1587.44
#2019-12-23|1591.16
#2019-12-24|1604.53
#2019-12-25|1604.53
#2019-12-26|1609.05
#2019-12-27|1640.86
#2019-12-30|1640.61
#2019-12-31|1662.63
#2020-01-01|1662.63
#2020-01-02|1656.24
#2020-01-03|1637.89
#2020-01-06|1630.92
#2020-01-07|1630.27
#2020-01-08|1604.51
#2020-01-09|1587.39
#2020-01-10|1583.21
#2020-01-13|1583.46
#2020-01-14|1585.30
#2020-01-15|1594.16
#2020-01-16|1607.46
#2020-01-17|1620.57
#2020-01-20|1607.17
#2020-01-21|1605.91
#2020-01-22|1622.86
#2020-01-23|1614.68
#2020-01-24|1632.29
#2020-01-27|1597.40
#2020-01-28|1598.10
#2020-01-29|1605.98
#2020-01-30|1611.60
#2020-01-31|1609.73
#2020-02-03|1589.17
#2020-02-04|1599.98
#2020-02-05|1597.05
#2020-02-06|1589.94
#2020-02-07|1587.79
#2020-02-10|1601.62
#2020-02-11|1612.40
#2020-02-12|1624.97
#2020-02-13|1628.05
#2020-02-14|1657.08
#2020-02-17|1640.01
#2020-02-18|1637.73
#2020-02-19|1633.26
#2020-02-20|1617.07
#2020-02-21|1634.09
#2020-02-24|1601.88
#2020-02-25|1590.31
#2020-02-26|1559.80
#2020-02-27|1488.41
#2020-02-28|1433.44
#2020-03-02|1431.47
#2020-03-03|1481.35
#2020-03-04|1492.11
#2020-03-05|1486.68
#2020-03-06|1459.74
#2020-03-09|1404.14
#2020-03-10|1377.53
#2020-03-11|1371.51
#2020-03-12|1208.76
#2020-03-13|1197.65
#2020-03-16|1091.61
#2020-03-17|1032.36
#2020-03-18| 970.02
#2020-03-19| 934.18
#2020-03-20|1001.75
#2020-03-23| 945.28
#2020-03-24|1051.12
#2020-03-25|1077.86
#2020-03-26|1130.04
#2020-03-27|1121.39
#2020-03-30|1107.69
#2020-03-31|1142.11
#2020-04-01|1100.59
#2020-04-02|1099.82
#2020-04-03|1066.37
#2020-04-06|1104.60
#2020-04-07|1156.87
#2020-04-08|1191.73
#2020-04-09|1257.47
#2020-04-10|1257.47
#2020-04-13|1261.00
#2020-04-14|1238.17
#2020-04-15|1175.33
#2020-04-16|1163.62
#2020-04-17|1201.67
#2020-04-20|1184.79
#2020-04-21|1143.98
#2020-04-22|1157.15
#2020-04-23|1176.29
#2020-04-24|1165.16
#2020-04-27|1172.88
#2020-04-28|1199.91
#2020-04-29|1240.69
#2020-04-30|1231.41
#2020-05-01|1202.17
#2020-05-04|1169.67
#2020-05-05|1178.36
#2020-05-06|1152.43
#2020-05-07|1169.77
#2020-05-08|1185.72
#2020-05-11|1171.91
#2020-05-12|1122.19
#2020-05-13|1098.20
#2020-05-14|1061.68
#2020-05-15|1066.80
#2020-05-18|1108.74
#2020-05-19|1124.32
#2020-05-20|1109.12
#2020-05-21|1112.12
#2020-05-22|1112.66
#2020-05-25|1113.26
#2020-05-26|1160.41
#2020-05-27|1174.98
#2020-05-28|1200.84
#2020-05-29|1200.52
#2020-06-01|1228.92
#2020-06-02|1277.55
#2020-06-03|1310.48
#2020-06-04|1312.81
#2020-06-05|1347.58
#2020-06-08|1340.97
#2020-06-09|1292.44
#2020-06-10|1271.67
#2020-06-11|1226.10
#2020-06-12|1243.38
#2020-06-15|1252.04
#2020-06-16|1270.12
#2020-06-17|1274.89
#2020-06-18|1255.78
#2020-06-19|1240.70
#2020-06-22|1243.47
#2020-06-23|1246.46
#2020-06-24|1206.62
#2020-06-25|1201.55
#2020-06-26|1195.76
#2020-06-29|1191.66
#2020-06-30|1199.99
#2020-07-01|1222.88
#2020-07-02|1237.11
#2020-07-03|1229.05
#2020-07-06|1250.85
#2020-07-07|1237.48
#2020-07-08|1235.77
#2020-07-09|1221.71
#2020-07-10|1243.87
#2020-07-13|1248.77
#2020-07-14|1228.98
#2020-07-15|1235.52
#2020-07-16|1217.96
#2020-07-17|1217.89
#2020-07-20|1232.26
#2020-07-21|1249.44
#2020-07-22|1252.78
#2020-07-23|1248.02
#2020-07-24|1232.21
#2020-07-27|1225.80
#2020-07-28|1254.99
#2020-07-29|1275.21
#2020-07-30|1274.26
#2020-07-31|1300.15
#2020-08-03|1291.03
#2020-08-04|1300.04
#2020-08-05|1333.64
#2020-08-06|1317.80
#2020-08-07|1317.56
#2020-08-10|1316.92
#2020-08-11|1318.78
#2020-08-12|1312.63
#2020-08-13|1314.27
#2020-08-14|1313.49
#2020-08-17|1320.01
#2020-08-18|1305.39
#2020-08-19|1286.99
#2020-08-20|1312.94
#2020-08-21|1318.22
#2020-08-24|1311.59
#2020-08-25|1299.39
#2020-08-26|1328.90
#2020-08-27|1323.44
#2020-08-28|1338.08
#2020-08-31|1343.95
#2020-09-01|1331.38
#2020-09-02|1326.34
#2020-09-03|1320.25
#2020-09-04|1291.57
#2020-09-07|1296.68
#2020-09-08|1291.08
#2020-09-09|1292.95
#2020-09-10|1259.95
#2020-09-11|1239.89
#2020-09-14|1260.47
#2020-09-15|1257.77
#2020-09-16|1277.34
#2020-09-17|1286.49
#2020-09-18|1267.73
#2020-09-21|1211.27
#2020-09-22|1202.45
#2020-09-23|1199.43
#2020-09-24|1186.01
#2020-09-25|1189.27
#2020-09-28|1242.21
#2020-09-29|1210.01
#2020-09-30|1229.44
#2020-10-01|1239.83
#2020-10-02|1251.40
#2020-10-05|1264.76
#2020-10-06|1287.55
#2020-10-07|1258.79
#2020-10-08|1269.62
#2020-10-09|1287.85
#2020-10-12|1299.45
#2020-10-13|1272.54
#2020-10-14|1271.03
#2020-10-15|1254.45
#2020-10-16|1231.38
#2020-10-19|1246.98
#2020-10-20|1262.51
#2020-10-21|1283.33
#2020-10-22|1279.67
#2020-10-23|1285.64
#2020-10-26|1269.33
#2020-10-27|1251.41
#2020-10-28|1214.38
#2020-10-29|1200.69
#2020-10-30|1219.89
#2020-11-02|1213.10
#2020-11-03|1252.94
#2020-11-04|1269.51
#2020-11-05|1297.66
#2020-11-06|1291.60
#2020-11-09|1370.87
#2020-11-10|1387.47
#2020-11-11|1423.43
#2020-11-12|1408.62
#2020-11-13|1400.71
#2020-11-16|1421.88
#2020-11-17|1431.45
#2020-11-18|1437.55
#2020-11-19|1411.62
#2020-11-20|1408.88
#2020-11-23|1405.01
#2020-11-24|1422.78
#2020-11-25|1414.75
#2020-11-26|1393.46
#2020-11-27|1382.04
#2020-11-30|1388.23
#2020-12-01|1425.91
#2020-12-02|1417.44
#2020-12-03|1455.25
#2020-12-04|1460.92
#2020-12-07|1416.66
#2020-12-08|1424.52
#2020-12-09|1429.84
#2020-12-10|1402.92
#2020-12-11|1384.14
#2020-12-14|1405.75
#2020-12-15|1421.94
#2020-12-16|1459.48
#2020-12-17|1478.84
#2020-12-18|1429.53
#2020-12-21|1382.12
#2020-12-22|1398.89
#2020-12-23|1451.66
#2020-12-24|1471.34
#2020-12-25|1471.34
#2020-12-28|1461.40
#2020-12-29|1489.20
#2020-12-30|1485.64
#2020-12-31|1480.21
#2021-01-01|1480.21
#2021-01-04|1468.53
#2021-01-05|1478.41
#2021-01-06|1483.22
#2021-01-07|1475.30
#2021-01-08|1480.88
#2021-01-11|1439.82
#2021-01-12|1447.89
#2021-01-13|1456.20
#2021-01-14|1481.71
#2021-01-15|1461.60
#2021-01-18|1468.68
#2021-01-19|1459.46
#2021-01-20|1471.73
#2021-01-21|1460.82
#2021-01-22|1460.86
#2021-01-25|1453.40
#2021-01-26|1472.41
#2021-01-27|1474.57
#2021-01-28|1472.32
#2021-01-29|1466.98
#2021-02-01|1463.57
#2021-02-02|1467.39
#2021-02-03|1457.39
#2021-02-04|1462.95
#2021-02-05|1488.59
#2021-02-08|1485.82
#2021-02-09|1497.29
#2021-02-10|1499.83
#2021-02-11|1491.07
#2021-02-12|1486.13
#2021-02-15|1514.53
#2021-02-16|1517.81
#2021-02-17|1512.96
#2021-02-18|1505.91
#2021-02-19|1520.64
#2021-02-22|1525.57
#2021-02-23|1562.02
#2021-02-24|1579.48
#2021-02-25|1572.86
#2021-02-26|1527.53
#2021-03-01|1542.29
#2021-03-02|1531.85
#2021-03-03|1546.23
#2021-03-04|1549.28
#2021-03-05|1500.78
#2021-03-08|1505.44
#2021-03-09|1518.50
#2021-03-10|1521.27
#2021-03-11|1540.54
#2021-03-12|1534.53
#2021-03-15|1526.73
#2021-03-16|1570.15
#2021-03-17|1548.29
#2021-03-18|1544.94
#2021-03-19|1537.90
#2021-03-22|1527.73
#2021-03-23|1527.18
#2021-03-24|1534.09
#2021-03-25|1522.77
#2021-03-26|1547.59
#2021-03-29|1543.40
#2021-03-30|1548.66
#2021-03-31|1546.03
#2021-04-01|1566.94
#2021-04-02|1566.94
#2021-04-05|1575.16
#2021-04-06|1583.88
#2021-04-07|1590.91
#2021-04-08|1598.76
#2021-04-09|1590.83
#2021-04-12|1583.16
#2021-04-13|1602.09
#2021-04-14|1609.86
#2021-04-15|1618.26
#2021-04-16|1625.61
#2021-04-19|1651.67
#2021-04-20|1649.25
#2021-04-21|1626.42
#2021-04-22|1641.85
#2021-04-23|1629.80
#2021-04-26|1652.54
#2021-04-27|1654.24
#2021-04-28|1648.70
#2021-04-29|1655.71
#2021-04-30|1648.95
#2021-05-03|1658.72
#2021-05-04|1659.51
#2021-05-05|1648.00
#2021-05-06|1661.53
#2021-05-07|1692.16
#2021-05-10|1725.70
#2021-05-11|1678.78
#2021-05-12|1668.25
#2021-05-13|1655.05
#2021-05-14|1677.62
#2021-05-17|1671.64
#2021-05-18|1696.14
#2021-05-19|1686.78
#2021-05-20|1706.80
#2021-05-21|1692.25
#2021-05-24|1703.08
#2021-05-25|1679.70
#2021-05-26|1695.54
#2021-05-27|1712.77
#2021-05-28|1723.10
#2021-05-31|1727.54
#2021-06-01|1730.71
#2021-06-02|1747.04
#2021-06-03|1725.88
#2021-06-04|1746.99
#2021-06-07|1757.30
#2021-06-08|1767.52
#2021-06-09|1759.87
#2021-06-10|1749.92
#2021-06-11|1748.91
#2021-06-14|1766.81
#2021-06-15|1746.67
#2021-06-16|1741.87
#2021-06-17|1720.02
#2021-06-18|1690.27
#2021-06-21|1703.99
#2021-06-22|1729.69
#2021-06-23|1730.61
#2021-06-24|1714.77
#2021-06-25|1724.84
#2021-06-28|1705.63
#2021-06-29|1689.72
#2021-06-30|1678.35
#2021-07-01|1689.97
#2021-07-02|1707.39
#2021-07-05|1735.13
#2021-07-06|1734.86
#2021-07-07|1740.53
#2021-07-08|1722.47
#2021-07-09|1760.03
#2021-07-12|1791.24
#2021-07-13|1773.28
#2021-07-14|1752.59
#2021-07-15|1743.80
#2021-07-16|1745.36
#2021-07-19|1698.41
#2021-07-20|1701.60
#2021-07-21|1738.30
#2021-07-22|1758.38
#2021-07-23|1769.52
#2021-07-26|1774.50
#2021-07-27|1786.34
#2021-07-28|1797.97
#2021-07-29|1810.55
#2021-07-30|1815.75
#2021-08-02|1830.71
#2021-08-03|1823.63
#2021-08-04|1846.75
#2021-08-05|1881.03
#2021-08-06|1858.44
#2021-08-09|1842.55
#2021-08-10|1844.27
#2021-08-11|1857.57
#2021-08-12|1857.71
#2021-08-13|1884.39
#2021-08-16|1887.76
#2021-08-17|1861.34
#2021-08-18|1873.36
#2021-08-19|1848.48
#2021-08-20|1854.21
#2021-08-23|1860.96
#2021-08-24|1856.92
#2021-08-25|1858.78
#2021-08-26|1853.60
#2021-08-27|1874.31
#2021-08-30|1876.22
#2021-08-31|1877.30
#2021-09-01|1905.70
#2021-09-02|1910.77
#2021-09-03|1916.09
#2021-09-06|1900.04
#2021-09-07|1891.52
#2021-09-08|1848.19
#2021-09-09|1870.94
#2021-09-10|1859.28
#2021-09-13|1863.08
#2021-09-14|1863.39
#2021-09-15|1834.48
#2021-09-16|1848.18
#2021-09-17|1832.66
#2021-09-20|1803.96
#2021-09-21|1830.49
#2021-09-22|1835.02
#2021-09-23|1850.90
#2021-09-24|1811.09
#2021-09-27|1811.18
#2021-09-28|1747.85
#2021-09-29|1730.89
#2021-09-30|1725.02
#2021-10-01|1743.61
#2021-10-04|1729.91
#2021-10-05|1739.44
#2021-10-06|1710.37
#2021-10-07|1737.30
#2021-10-08|1731.32
#2021-10-11|1729.84
#2021-10-12|1743.00
#2021-10-13|1763.38
#2021-10-14|1784.93
#2021-10-15|1816.01
#2021-10-18|1805.33
#2021-10-19|1830.16
#2021-10-20|1814.24
#2021-10-21|1824.91
#2021-10-22|1821.05
#2021-10-25|1812.57
#2021-10-26|1828.47
#2021-10-27|1833.31
#2021-10-28|1847.66
#2021-10-29|1817.63
#2021-11-01|1807.77
#2021-11-02|1799.16
#2021-11-03|1805.34
#2021-11-04|1823.17
#2021-11-05|1825.34
#2021-11-08|1818.69
#2021-11-09|1823.24
#2021-11-10|1811.59
#2021-11-11|1808.76
#2021-11-12|1820.11
#2021-11-15|1826.34
#2021-11-16|1835.78
#2021-11-17|1822.21
#2021-11-18|1853.31
#2021-11-19|1865.98
#2021-11-22|1853.27
#2021-11-23|1826.58
#2021-11-24|1843.11
#2021-11-25|1861.31
#2021-11-26|1830.53
#2021-11-29|1835.30
#2021-11-30|1809.23
#2021-12-01|1843.21
#2021-12-02|1830.45
#2021-12-03|1809.23
#2021-12-06|1834.15
#2021-12-07|1853.76
#2021-12-08|1849.84
#2021-12-09|1852.24
#2021-12-10|1840.11
#2021-12-13|1827.07
#2021-12-14|1818.08
#2021-12-15|1826.70
#2021-12-16|1825.97
#2021-12-17|1834.06
#2021-12-20|1815.06
#2021-12-21|1822.79
#2021-12-22|1849.84
#2021-12-23|1866.50
#2021-12-24|1873.66
#2021-12-27|1874.57
#2021-12-28|1875.55
#2021-12-29|1910.11
#2021-12-30|1922.89
#2021-12-31|1927.52
#2022-01-03|1913.72
#2022-01-04|1924.36
#2022-01-05|1915.81
#2022-01-06|1888.83
#2022-01-07|1887.97
#2022-01-10|1862.30
#2022-01-11|1861.17
#2022-01-12|1885.54
#2022-01-13|1886.77
#2022-01-14|1866.91
#2022-01-17|1880.30
#2022-01-18|1860.27
#2022-01-19|1872.24
#2022-01-20|1870.95
#2022-01-21|1837.73
#2022-01-24|1798.42
#2022-01-25|1801.72
#2022-01-26|1817.06
#2022-01-27|1804.74
#2022-01-28|1797.58
#2022-01-31|1814.92
#2022-02-01|1828.18
#2022-02-02|1854.93
#2022-02-03|1846.08
#2022-02-04|1800.30
#2022-02-07|1794.06
#2022-02-08|1781.25
#2022-02-09|1811.32
#2022-02-10|1831.05
#2022-02-11|1800.88
#2022-02-14|1765.23
#2022-02-15|1780.60
#2022-02-16|1800.23
#2022-02-17|1790.83
#2022-02-18|1771.82
#2022-02-21|1751.53
#2022-02-22|1750.61
#2022-02-23|1746.75
#2022-02-24|1680.66
#2022-02-25|1762.24
#2022-02-28|1775.31
#2022-03-01|1737.95
#2022-03-02|1750.28
#2022-03-03|1710.45
#2022-03-04|1648.91
#2022-03-07|1628.73
#2022-03-08|1630.79
#2022-03-09|1692.43
#2022-03-10|1691.83
#2022-03-11|1705.80
#2022-03-14|1721.46
#2022-03-15|1711.25
#2022-03-16|1746.29
#2022-03-17|1773.93
#2022-03-18|1780.37
#2022-03-21|1761.30
#2022-03-22|1796.61
#2022-03-23|1760.23
#2022-03-24|1753.62
#2022-03-25|1785.18
#2022-03-28|1786.19
#2022-03-29|1822.79
#2022-03-30|1816.09
#2022-03-31|1795.45
#2022-04-01|1790.65
#2022-04-04|1787.17
#2022-04-05|1815.41
#2022-04-06|1800.55
#2022-04-07|1797.56
#2022-04-08|1792.41
#2022-04-11|1798.12
#2022-04-12|1758.72
#2022-04-13|1764.31
#2022-04-14|1786.43
#2022-04-15|1786.43
#2022-04-18|1782.73
#2022-04-19|1761.65
#2022-04-20|1773.46
#2022-04-21|1784.51
#2022-04-22|1743.55
#2022-04-25|1712.05
#2022-04-26|1702.68
#2022-04-27|1679.55
#2022-04-28|1675.07
#2022-04-29|1680.86
#2022-05-02|1676.25
#2022-05-03|1605.70
#2022-05-04|1562.97
#2022-05-05|1569.61
#2022-05-06|1514.47
#2022-05-09|1461.68
#2022-05-10|1470.98
#2022-05-11|1499.29
#2022-05-12|1475.37
#2022-05-13|1513.54
#2022-05-16|1528.63
#2022-05-17|1554.08
#2022-05-18|1547.83
#2022-05-19|1537.52
#2022-05-20|1551.04
#2022-05-23|1581.60
#2022-05-24|1571.33
#2022-05-25|1573.09
#2022-05-26|1599.14
#2022-05-27|1609.72
#2022-05-30|1623.46
#2022-05-31|1608.91
#2022-06-01|1575.23
#2022-06-02|1581.21
#2022-06-03|1578.44
#2022-06-06|1598.90
#2022-06-07|1597.44
#2022-06-08|1577.10
#2022-06-09|1551.78
#2022-06-10|1506.67
#2022-06-13|1441.49
#2022-06-14|1411.52
#2022-06-15|1441.87
#2022-06-16|1448.80
#2022-06-17|1453.46
#2022-06-20|1453.22
#2022-06-21|1452.77
#2022-06-22|1461.97
#2022-06-23|1439.83
#2022-06-24|1478.63
#2022-06-27|1493.58
#2022-06-28|1498.54
#2022-06-29|1446.35
#2022-06-30|1398.83
#2022-07-01|1366.73
#2022-07-04|1374.54
#2022-07-05|1360.21
#2022-07-06|1387.37
#2022-07-07|1417.75
#2022-07-08|1424.62
#2022-07-11|1399.47
#2022-07-12|1401.91
#2022-07-13|1415.51
#2022-07-14|1376.59
#2022-07-15|1409.49
#2022-07-18|1434.55
#2022-07-19|1450.65
#2022-07-20|1455.97
#2022-07-21|1465.87
#2022-07-22|1508.33
#2022-07-25|1493.84
#2022-07-26|1481.58
#2022-07-27|1457.33
#2022-07-28|1500.12
#2022-07-29|1532.00
#2022-08-01|1531.78
#2022-08-02|1512.81
#2022-08-03|1510.00
#2022-08-04|1508.00
#2022-08-05|1469.38
#2022-08-08|1494.70
#2022-08-09|1476.53
#2022-08-10|1534.39
#2022-08-11|1514.26
#2022-08-12|1516.34
#2022-08-15|1519.45
#2022-08-16|1501.55
#2022-08-17|1469.40
#2022-08-18|1478.51
#2022-08-19|1424.77
#2022-08-22|1399.61
#2022-08-23|1381.00
#2022-08-24|1371.23
#2022-08-25|1368.10
#2022-08-26|1354.78
#2022-08-29|1343.41
#2022-08-30|1335.08
#2022-08-31|1320.26
#2022-09-01|1257.34
#2022-09-02|1297.22
#2022-09-05|1269.90
#2022-09-06|1283.58
#2022-09-07|1273.96
#2022-09-08|1268.96
#2022-09-09|1296.81
#2022-09-12|1334.08
#2022-09-13|1276.15
#2022-09-14|1262.10
#2022-09-15|1248.06
#2022-09-16|1248.12
#2022-09-19|1245.28
#2022-09-20|1197.30
#2022-09-21|1197.43
#2022-09-22|1141.44
#2022-09-23|1061.46
#2022-09-26|1012.75
#2022-09-27| 948.94
#2022-09-28| 985.72
#2022-09-29| 978.71
#2022-09-30|1037.22
#2022-10-03|1055.32
#2022-10-04|1069.44
#2022-10-05|1018.34
#2022-10-06|1023.98
#2022-10-07|1006.71
#2022-10-10| 983.68
#2022-10-11| 971.66
#2022-10-12| 952.70
#2022-10-13| 980.01
#2022-10-14|1004.52
#2022-10-17|1057.77
#2022-10-18|1038.25
#2022-10-19|1000.30
#2022-10-20|1028.51
#2022-10-21|1005.65
#2022-10-24|1034.03
#2022-10-25|1102.29
#2022-10-26|1119.75
#2022-10-27|1130.17
#2022-10-28|1117.58
#2022-10-31|1102.14
#2022-11-01|1116.87
#2022-11-02|1114.30
#2022-11-03|1065.62
#2022-11-04|1090.37
#2022-11-07|1116.79
#2022-11-08|1129.43
#2022-11-09|1114.38
#2022-11-10|1213.07
#2022-11-11|1225.26
#2022-11-14|1205.83
#2022-11-15|1220.90
#2022-11-16|1196.70
#2022-11-17|1188.26
#2022-11-18|1220.16
#2022-11-21|1212.07
#2022-11-22|1213.17
#2022-11-23|1224.58
#2022-11-24|1250.56
#2022-11-25|1232.16
#2022-11-28|1210.41
#2022-11-29|1201.75
#2022-11-30|1174.81
#2022-12-01|1223.43
#2022-12-02|1231.64
#2022-12-05|1233.47
#2022-12-06|1225.68
#2022-12-07|1218.06
#2022-12-08|1206.19
#2022-12-09|1218.76
#2022-12-12|1200.41
#2022-12-13|1242.52
#2022-12-14|1254.84
#2022-12-15|1224.09
#2022-12-16|1170.19
#2022-12-19|1171.37
#2022-12-20|1155.09
#2022-12-21|1174.63
#2022-12-22|1158.14
#2022-12-23|1170.26
#2022-12-26|1170.26
#2022-12-27|1166.14
#2022-12-28|1169.69
#2022-12-29|1185.49
#2022-12-30|1171.53
#2023-01-02|1171.53
#2023-01-03|1198.27
#2023-01-04|1220.94
#2023-01-05|1192.26
#2023-01-06|1208.60
#2023-01-09|1234.21
#2023-01-10|1218.29
#2023-01-11|1245.91
#2023-01-12|1278.92
#2023-01-13|1283.14
#2023-01-16|1296.55
#2023-01-17|1299.38
#2023-01-18|1297.55
#2023-01-19|1282.51
#2023-01-20|1287.71
#2023-01-23|1287.40
#2023-01-24|1281.87
#2023-01-25|1292.63
#2023-01-26|1299.87
#2023-01-27|1318.81
#2023-01-30|1320.99
#2023-01-31|1297.74
#2023-02-01|1304.95
#2023-02-02|1382.34
#2023-02-03|1337.70
#2023-02-06|1309.69
#2023-02-07|1290.10
#2023-02-08|1307.27
#2023-02-09|1308.63
#2023-02-10|1285.85
#2023-02-13|1302.08
#2023-02-14|1295.29
#2023-02-15|1274.76
#2023-02-16|1281.69
#2023-02-17|1286.31
#2023-02-20|1281.63
#2023-02-21|1270.40
#2023-02-22|1254.81
#2023-02-23|1257.95
#2023-02-24|1239.52
#2023-02-27|1261.42
#2023-02-28|1269.65
#2023-03-01|1238.03
#2023-03-02|1234.95
#2023-03-03|1237.00
#2023-03-06|1262.42
#2023-03-07|1227.68
#2023-03-08|1207.73
#2023-03-09|1184.01
#2023-03-10|1187.39
#2023-03-13|1183.82
#2023-03-14|1205.85
#2023-03-15|1192.23
#2023-03-16|1190.04
#2023-03-17|1170.26
#2023-03-20|1190.78
#2023-03-21|1181.63
#2023-03-22|1158.76
#2023-03-23|1171.49
#2023-03-24|1140.00
#2023-03-27|1144.37
#2023-03-28|1138.37
#2023-03-29|1161.66
#2023-03-30|1205.40
#2023-03-31|1212.96
#2023-04-03|1220.43
#2023-04-04|1232.60
#2023-04-05|1206.64
#2023-04-06|1240.86
#2023-04-07|1240.86
#2023-04-10|1233.33
#2023-04-11|1243.58
#2023-04-12|1259.13
#2023-04-13|1263.20
#2023-04-14|1268.05
#2023-04-17|1261.58
#2023-04-18|1256.39
#2023-04-19|1243.68
#2023-04-20|1255.28
#2023-04-21|1255.72
#2023-04-24|1258.90
#2023-04-25|1249.45
#2023-04-26|1264.02
#2023-04-27|1268.83
#2023-04-28|1305.88
#2023-05-01|1300.84
#2023-05-02|1276.92
#2023-05-03|1287.09
#2023-05-04|1287.35
#2023-05-05|1305.14
#2023-05-08|1306.54
#2023-05-09|1270.30
#2023-05-10|1273.76
#2023-05-11|1264.08
#2023-05-12|1242.39
#2023-05-15|1267.19
#2023-05-16|1271.86
#2023-05-17|1257.34
#2023-05-18|1234.93
#2023-05-19|1245.90
#2023-05-22|1247.29
#2023-05-23|1258.31
#2023-05-24|1225.17
#2023-05-25|1202.60
#2023-05-26|1196.62
#2023-05-29|1198.61
#2023-05-30|1210.54
#2023-05-31|1210.68
#2023-06-01|1231.45
#2023-06-02|1261.06
#2023-06-05|1248.99
#2023-06-06|1257.48
#2023-06-07|1249.23
#2023-06-08|1247.44
#2023-06-09|1246.83
#2023-06-12|1230.58
#2023-06-13|1212.50
#2023-06-14|1219.54
#2023-06-15|1218.07
#2023-06-16|1236.34
#2023-06-19|1216.29
#2023-06-20|1204.98
#2023-06-21|1185.93
#2023-06-22|1167.50
#2023-06-23|1133.62
#2023-06-26|1138.31
#2023-06-27|1148.53
#2023-06-28|1161.41
#2023-06-29|1143.22
#2023-06-30|1160.98
#2023-07-03|1173.00
#2023-07-04|1194.74
#2023-07-05|1189.66
#2023-07-06|1148.88
#2023-07-07|1155.70
#2023-07-10|1149.63
#2023-07-11|1181.35
#2023-07-12|1225.08
#2023-07-13|1241.29
#2023-07-14|1242.96
#2023-07-17|1219.12
#2023-07-18|1229.76
#2023-07-19|1293.52
#2023-07-20|1286.76
#2023-07-21|1277.89
#2023-07-24|1264.54
#2023-07-25|1269.26
#2023-07-26|1281.88
#2023-07-27|1268.14
#2023-07-28|1253.37
#2023-07-31|1261.52
#2023-08-01|1243.87
#2023-08-02|1224.57
#2023-08-03|1236.85
#2023-08-04|1246.59
#2023-08-07|1239.23
#2023-08-08|1239.74
#2023-08-09|1247.41
#2023-08-10|1251.44
#2023-08-11|1223.01
#2023-08-14|1212.24
#2023-08-15|1210.15
#2023-08-16|1205.63
#2023-08-17|1189.19
#2023-08-18|1168.28
#2023-08-21|1145.58
#2023-08-22|1162.40
#2023-08-23|1189.00
#2023-08-24|1183.96
#2023-08-25|1170.12
#2023-08-28|1172.41
#2023-08-29|1194.80
#2023-08-30|1214.65
#2023-08-31|1210.59
#2023-09-01|1189.98
#2023-09-04|1185.07
#2023-09-05|1173.60
#2023-09-06|1179.01
#2023-09-07|1169.75
#2023-09-08|1171.45
#2023-09-11|1178.58
#2023-09-12|1166.21
#2023-09-13|1177.95
#2023-09-14|1199.51
#2023-09-15|1178.86
#2023-09-18|1145.95
#2023-09-19|1151.64
#2023-09-20|1189.75
#2023-09-21|1181.12
#2023-09-22|1174.24
#2023-09-25|1156.11
#2023-09-26|1151.36
#2023-09-27|1119.51
#2023-09-28|1106.79
#2023-09-29|1133.50
#2023-10-02|1111.00
#2023-10-03|1090.86
#2023-10-04|1095.41
#2023-10-05|1113.62
#2023-10-06|1123.14
#2023-10-09|1118.19
#2023-10-10|1148.67
#2023-10-11|1167.46
#2023-10-12|1144.08
#2023-10-13|1115.43
#2023-10-16|1124.63
#2023-10-17|1136.43
#2023-10-18|1104.89
#2023-10-19|1071.58
#2023-10-20|1069.48
#2023-10-23|1070.71
#2023-10-24|1070.55
#2023-10-25|1047.58
#2023-10-26|1044.75
#2023-10-27|1055.89
#2023-10-30|1056.63
#2023-10-31|1072.06
#2023-11-01|1080.66
#2023-11-02|1150.74
#2023-11-03|1198.24
#2023-11-06|1163.03
#2023-11-07|1159.11
#2023-11-08|1160.06
#2023-11-09|1176.71
#2023-11-10|1158.89
#2023-11-13|1163.92
#2023-11-14|1262.47
#2023-11-15|1255.14
#2023-11-16|1233.11
#2023-11-17|1253.11
#2023-11-20|1266.40
#2023-11-21|1235.59
#2023-11-22|1243.94
#2023-11-23|1249.08
#2023-11-24|1252.71
#2023-11-27|1265.26
#2023-11-28|1259.63
#2023-11-29|1276.41
#2023-11-30|1256.59
#2023-12-01|1279.56
#2023-12-04|1268.51
#2023-12-05|1286.73
#2023-12-06|1303.19
#2023-12-07|1295.30
#2023-12-08|1285.39
#2023-12-11|1299.63
#2023-12-12|1288.60
#2023-12-13|1292.74
#2023-12-14|1384.83
#2023-12-15|1363.69
#2023-12-18|1357.61
#2023-12-19|1371.85
#2023-12-20|1397.57
#2023-12-21|1384.47
#2023-12-22|1396.32
#2023-12-25|1396.32
#2023-12-26|1395.11
#2023-12-27|1415.75
#2023-12-28|1409.10
#2023-12-29|1392.16
#2024-01-01|1392.16
#2024-01-02|1368.43
#2024-01-03|1355.51
#2024-01-04|1362.32
#2024-01-05|1360.00
#2024-01-08|1376.35
#2024-01-09|1360.08
#2024-01-10|1359.07
#2024-01-11|1347.81
#2024-01-12|1365.81
#2024-01-15|1356.70
#2024-01-16|1337.71
#2024-01-17|1289.07
#2024-01-18|1286.04
#2024-01-19|1286.27
#2024-01-22|1311.20
#2024-01-23|1287.47
#2024-01-24|1318.41
#2024-01-25|1314.91
#2024-01-26|1330.63
#2024-01-29|1338.65
#2024-01-30|1336.38
#2024-01-31|1349.89
#2024-02-01|1322.82
#2024-02-02|1315.58
#2024-02-05|1289.17
#2024-02-06|1304.75
#2024-02-07|1302.65
#2024-02-08|1294.43
#2024-02-09|1280.33
#2024-02-12|1290.30
#2024-02-13|1258.54
#2024-02-14|1257.48
#2024-02-15|1282.23
#2024-02-16|1288.95
#2024-02-19|1292.09
#2024-02-20|1292.36
#2024-02-21|1284.64
#2024-02-22|1284.06
#2024-02-23|1284.61
#2024-02-26|1279.67
#2024-02-27|1270.98
#2024-02-28|1252.67
#2024-02-29|1258.88
#2024-03-01|1282.34
#2024-03-04|1281.48
#2024-03-05|1287.14
#2024-03-06|1298.80
#2024-03-07|1306.35
#2024-03-08|1332.51
#2024-03-11|1326.85
#2024-03-12|1312.99
#2024-03-13|1312.87
#2024-03-14|1296.98
#2024-03-15|1297.61
#2024-03-18|1302.26
#2024-03-19|1295.78
#2024-03-20|1309.63
#2024-03-21|1334.72
#2024-03-22|1335.50
#2024-03-25|1334.50
#2024-03-26|1336.52
#2024-03-27|1335.31
#2024-03-28|1350.07
#2024-03-29|1350.07
#2024-04-01|1342.59
#2024-04-02|1311.53
#2024-04-03|1311.89
#2024-04-04|1331.07
#2024-04-05|1307.47
#2024-04-08|1319.64
#2024-04-09|1317.30
#2024-04-10|1288.46
#2024-04-11|1294.18
#2024-04-12|1276.70
#2024-04-15|1277.79
#2024-04-16|1256.42
#2024-04-17|1250.53
#2024-04-18|1266.08
#2024-04-19|1266.52
#2024-04-22|1272.34
#2024-04-23|1295.04
#2024-04-24|1272.02
#2024-04-25|1277.11
#2024-04-26|1292.38
#2024-04-29|1310.66
#2024-04-30|1298.45
#2024-05-01|1300.37
#2024-05-02|1321.55
#2024-05-03|1343.66
#2024-05-06|1347.03
#2024-05-07|1369.44
#2024-05-08|1367.52
#2024-05-09|1369.24
#2024-05-10|1352.83
#2024-05-13|1352.64
#2024-05-14|1364.84
#2024-05-15|1408.06
#2024-05-16|1413.44
#2024-05-17|1398.70
#2024-05-20|1395.27
#2024-05-21|1392.82
#2024-05-22|1391.46
#2024-05-23|1366.24
#2024-05-24|1378.08
#2024-05-27|1382.25
#2024-05-28|1387.11
#2024-05-29|1361.14
#2024-05-30|1396.04
#2024-05-31|1389.54
#2024-06-03|1419.39
#2024-06-04|1413.92
#2024-06-05|1410.63
#2024-06-06|1413.09
#2024-06-07|1377.73
#2024-06-10|1374.39
#2024-06-11|1352.07
#2024-06-12|1396.50
#2024-06-13|1368.32
#2024-06-14|1356.38
#2024-06-17|1352.92
#2024-06-18|1373.02
#2024-06-19|1355.28
#2024-06-20|1370.21
#2024-06-21|1351.83
#2024-06-24|1372.34
#2024-06-25|1356.75
#2024-06-26|1337.65
#2024-06-27|1342.00
#2024-06-28|1348.51
#2024-07-01|1344.99
#2024-07-02|1346.48
#2024-07-03|1381.45
#2024-07-04|1380.16
#2024-07-05|1397.23
#2024-07-08|1388.63
#2024-07-09|1379.16
#2024-07-10|1406.38
#2024-07-11|1443.39
#2024-07-12|1452.42
#2024-07-15|1455.88
#2024-07-16|1450.64
#2024-07-17|1449.38
#2024-07-18|1446.42
#2024-07-19|1425.56
#2024-07-22|1428.24
#2024-07-23|1411.48
#2024-07-24|1399.11
#2024-07-25|1395.05
#2024-07-26|1402.99
#2024-07-29|1413.09
#2024-07-30|1421.26
#2024-07-31|1425.24
#2024-08-01|1426.70
#2024-08-02|1422.23
#2024-08-05|1376.58
#2024-08-06|1363.02
#2024-08-07|1381.44
#2024-08-08|1372.73
#2024-08-09|1390.95
#2024-08-12|1385.19
#2024-08-13|1398.55
#2024-08-14|1417.37
#2024-08-15|1420.78
#2024-08-16|1412.20
#2024-08-19|1435.14
#2024-08-20|1427.13
#2024-08-21|1438.99
#2024-08-22|1451.59
#2024-08-23|1475.97
#2024-08-26|1477.42
#2024-08-27|1474.18
#2024-08-28|1462.75
#2024-08-29|1432.85
#2024-08-30|1452.82
#2024-09-02|1485.89
#2024-09-03|1464.10
#2024-09-04|1477.20
#2024-09-05|1487.64
#2024-09-06|1498.21
#2024-09-09|1487.53
#2024-09-10|1505.78
#2024-09-11|1493.58
#2024-09-12|1513.34
#2024-09-13|1539.52
#2024-09-16|1542.19
#2024-09-17|1529.41
#2024-09-18|1520.01
#2024-09-19|1543.54
#2024-09-20|1525.46
#2024-09-23|1540.45
#2024-09-24|1529.26
#2024-09-25|1525.27
#2024-09-26|1539.38
#2024-09-27|1549.20
#2024-09-30|1523.56
#2024-10-01|1520.28
#2024-10-02|1491.67
#2024-10-03|1467.67
#2024-10-04|1458.35
#2024-10-07|1441.08
#2024-10-08|1437.73
#2024-10-09|1447.33
#2024-10-10|1438.03
#2024-10-11|1451.07
#2024-10-14|1446.38
#2024-10-15|1456.55
#2024-10-16|1469.90
#2024-10-17|1464.82
#2024-10-18|1456.08
#2024-10-21|1428.79
#2024-10-22|1415.18
#2024-10-23|1407.48
#2024-10-24|1406.45
#2024-10-25|1403.04
#2024-10-28|1413.82
#2024-10-29|1404.86
#2024-10-30|1406.56
#2024-10-31|1349.82
#2024-11-01|1361.68
#2024-11-04|1359.69
#2024-11-05|1355.89
#2024-11-06|1317.30
#2024-11-07|1342.70
#2024-11-08|1343.98
#2024-11-11|1339.12
#2024-11-12|1314.97
#2024-11-13|1284.23
#2024-11-14|1301.75
#2024-11-15|1297.40
#2024-11-18|1280.71
#2024-11-19|1291.83
#2024-11-20|1270.80
#2024-11-21|1272.40
#2024-11-22|1292.42
#2024-11-25|1306.40
#2024-11-26|1299.77
#2024-11-27|1330.68
#2024-11-28|1328.48
#2024-11-29|1328.24
#2024-12-02|1306.17
#2024-12-03|1310.20
#2024-12-04|1328.37
#2024-12-05|1317.34
#2024-12-06|1317.66
#2024-12-09|1308.81
#2024-12-10|1302.42
#2024-12-11|1287.28
#2024-12-12|1283.94
#2024-12-13|1270.07
#2024-12-16|1263.82
#2024-12-17|1258.74
#2024-12-18|1258.28
#2024-12-19|1214.80
#2024-12-20|1225.61
#2024-12-23|1223.97
#2024-12-24|1234.09
#2024-12-25|1234.09
#2024-12-26|1231.19
#2024-12-27|1233.58
#2024-12-30|1221.57
#2024-12-31|1231.74
#2025-01-01|1231.74
#2025-01-02|1217.59
#2025-01-03|1220.19
#2025-01-06|1226.24
#2025-01-07|1211.35
#2025-01-08|1167.05
#2025-01-09|1168.85
#2025-01-10|1152.67
#2025-01-13|1139.29
#2025-01-14|1150.04
#2025-01-15|1196.09
#2025-01-16|1199.98
#2025-01-17|1212.84
#2025-01-20|1208.98
#2025-01-21|1205.44
#2025-01-22|1194.93
#2025-01-23|1202.28
#2025-01-24|1211.53
#2025-01-27|1221.68
#2025-01-28|1231.83
#2025-01-29|1225.64
#2025-01-30|1244.61
#2025-01-31|1252.80
#2025-02-03|1234.47
#2025-02-04|1238.04
#2025-02-05|1265.56
#2025-02-06|1256.89
#2025-02-07|1238.22
#2025-02-10|1250.30
#2025-02-11|1246.49
#2025-02-12|1251.51
#2025-02-13|1273.42
#2025-02-14|1285.25
#2025-02-17|1278.04
#2025-02-18|1274.11
#2025-02-19|1260.26
#2025-02-20|1269.47
#2025-02-21|1270.39
#2025-02-24|1264.37
#2025-02-25|1270.97
#2025-02-26|1269.72
#2025-02-27|1252.11
#2025-02-28|1251.59
#2025-03-03|1258.00
#2025-03-04|1254.04
#2025-03-05|1245.52
#2025-03-06|1238.92
#2025-03-07|1261.80
#2025-03-10|1271.26
#2025-03-11|1276.81
#2025-03-12|1279.61
#2025-03-13|1267.91
#2025-03-14|1285.70
#2025-03-17|1306.52
#2025-03-18|1300.48
#2025-03-19|1294.10
#2025-03-20|1307.46
#2025-03-21|1297.49
#2025-03-24|1288.08
#2025-03-25|1297.99
#2025-03-26|1294.04
#2025-03-27|1295.16
#2025-03-28|1312.92
#2025-03-31|1299.02
#2025-04-01|1305.82
#2025-04-02|1304.59
#2025-04-03|1327.98
#2025-04-04|1262.10
#2025-04-07|1186.62
#2025-04-08|1220.23
#2025-04-09|1180.89
#2025-04-10|1249.34
#2025-04-11|1276.57
#2025-04-14|1313.94
#2025-04-15|1352.35
#2025-04-16|1367.96
#2025-04-17|1381.80
#2025-04-18|1381.80
#2025-04-21|1398.25
#2025-04-22|1398.75
#2025-04-23|1385.18
#2025-04-24|1392.71
#2025-04-25|1392.20
#2025-04-28|1405.10
#2025-04-29|1411.70
#2025-04-30|1412.76
#2025-05-01|1423.69
#2025-05-02|1429.30
#2025-05-05|1427.69
#2025-05-06|1442.59
#2025-05-07|1428.05
#2025-05-08|1409.97
#2025-05-09|1411.73
#2025-05-12|1391.27
#2025-05-13|1384.12
#2025-05-14|1397.39
#2025-05-15|1414.33
#2025-05-16|1422.50
#2025-05-19|1433.49
#2025-05-20|1437.76
#2025-05-21|1438.82
#2025-05-22|1417.39
#2025-05-23|1424.41
#2025-05-26|1431.37
#2025-05-27|1443.14
#2025-05-28|1450.28
#2025-05-29|1470.26
#2025-05-30|1471.59
#2025-06-02|1475.74
#2025-06-03|1467.88
#2025-06-04|1472.07
#2025-06-05|1467.62
#2025-06-06|1460.30
#2025-06-09|1470.96
#2025-06-10|1492.02
#2025-06-11|1490.12
#2025-06-12|1503.42
#2025-06-13|1482.15
#2025-06-16|1486.65
#2025-06-17|1485.00
#2025-06-18|1491.62
#2025-06-19|1481.05
#2025-06-20|1491.47
#2025-06-23|1488.60
#2025-06-24|1513.46
#2025-06-25|1502.51
#2025-06-26|1526.14
#2025-06-27|1532.14
#2025-06-30|1522.01
#2025-07-01|1536.44
#2025-07-02|1465.38
#2025-07-03|1483.91
#2025-07-04|1477.12
#2025-07-07|1476.72
#2025-07-08|1455.86
#2025-07-09|1466.01
#2025-07-10|1450.58
#2025-07-11|1437.91
#2025-07-14|1441.52
#2025-07-15|1428.42
#2025-07-16|1417.27
#2025-07-17|1424.26
#2025-07-18|1442.32
#2025-07-21|1462.94
#2025-07-22|1464.80
#2025-07-23|1457.55
#2025-07-24|1458.98
#2025-07-25|1438.46
#2025-07-28|1443.09
#2025-07-29|1422.22
#2025-07-30|1414.83
#2025-07-31|1413.65
#2025-08-01|1398.06
#2025-08-04|1418.04
#2025-08-05|1421.94
#2025-08-06|1439.92
#2025-08-07|1433.37
#2025-08-08|1436.24
#2025-08-11|1422.23
#2025-08-12|1410.96
#2025-08-13|1421.28
#2025-08-14|1417.50
#2025-08-15|1410.44
#2025-08-18|1397.17
#2025-08-19|1398.77
#2025-08-20|1411.41
#2025-08-21|1398.89
#2025-08-22|1423.00
#2025-08-25|1420.68
#2025-08-26|1398.76
#2025-08-27|1394.04
#2025-08-28|1390.54
#2025-08-29|1377.49
#2025-09-01|1380.98
#2025-09-02|1316.72
#2025-09-03|1333.05
#2025-09-04|1339.89
#2025-09-05|1368.87
#2025-09-08|1369.43
#2025-09-09|1372.68
#2025-09-10|1365.08
#2025-09-11|1367.48
#2025-09-12|1361.64
#2025-09-15|1381.24
#2025-09-16|1378.45
#2025-09-17|1388.84
#2025-09-18|1388.30
#2025-09-19|1377.00
#2025-09-22|1375.99
#2025-09-23|1392.51
#2025-09-24|1385.75
#2025-09-25|1361.62
#2025-09-26|1374.72
#2025-09-29|1387.61
#2025-09-30|1400.19
#2025-10-01|1414.50
#2025-10-02|1400.96
#2025-10-03|1419.74
#2025-10-06|1412.57
#2025-10-07|1401.11
#2025-10-08|1372.87
#2025-10-09|1370.34
#2025-10-10|1355.17
#2025-10-13|1394.09
#2025-10-14|1394.24
#2025-10-15|1406.39
#2025-10-16|1422.33
#2025-10-17|1407.31
#2025-10-20|1411.23
#2025-10-21|1425.23
#2025-10-22|1462.01
#2025-10-23|1463.32
#2025-10-24|1461.84
#2025-10-27|1458.64
#2025-10-28|1439.91
#2025-10-29|1433.24
#2025-10-30|1406.55
#2025-10-31|1395.96
#2025-11-03|1394.51
#2025-11-04|1398.34
#2025-11-05|1404.49
#2025-11-06|1417.10
#2025-11-07|1408.57
#2025-11-10|1407.98
#2025-11-11|1425.81
#2025-11-12|1408.21
#2025-11-13|1408.34
#2025-11-14|1371.19
#2025-11-17|1368.22
#2025-11-18|1359.20
#2025-11-19|1341.80
#2025-11-20|1329.14
#2025-11-21|1333.81
#2025-11-24|1326.79
#2025-11-25|1347.89
#2025-11-26|1380.32
#2025-11-27|1400.23
#2025-11-28|1401.74
#2025-12-01|1387.22
#2025-12-02|1389.10
#2025-12-03|1400.61
#2025-12-04|1406.63
#2025-12-05|1397.14
#2025-12-08|1366.58
#2025-12-09|1360.68
#2025-12-10|1348.97
#2025-12-11|1364.87
#2025-12-12|1355.95
#2025-12-15|1363.33
#2025-12-16|1368.97
#2025-12-17|1384.34
#2025-12-18|1392.26
#2025-12-19|1386.63
#2025-12-22|1399.78
#2025-12-23|1402.78
#2025-12-24|1408.03
#2025-12-25|1408.03
#2025-12-26|1408.08
#2025-12-29|1423.17
#2025-12-30|1428.81
#2025-12-31|1427.63
#2026-01-01|1427.63
#2026-01-02|1419.26
#2026-01-05|1429.70
#2026-01-06|1433.15
#2026-01-07|1470.19
#2026-01-08|1473.70
#2026-01-09|1468.50
#2026-01-12|1458.62
#2026-01-13|1451.31
#2026-01-14|1458.65
#2026-01-15|1487.27
#2026-01-16|1492.55
#2026-01-19|1488.13
#2026-01-20|1468.41
#2026-01-21|1460.22
#2026-01-22|1481.02
#2026-01-23|1489.75
#2026-01-26|1517.06
#2026-01-27|1523.79
#2026-01-28|1542.01
#2026-01-29|1539.88
#2026-01-30|1527.13
#2026-02-02|1517.71
#2026-02-03|1522.05
#2026-02-04|1535.11
#2026-02-05|1493.68
#2026-02-06|1498.55
#2026-02-09|1498.66
#2026-02-10|1512.18
#2026-02-11|1525.80
#2026-02-12|1522.15
#2026-02-13|1521.36
#2026-02-16|1512.85
#2026-02-17|1522.25
#2026-02-18|1517.24
#2026-02-19|1510.47
#2026-02-20|1529.06
#2026-02-23|1525.25
#2026-02-24|1501.65
#2026-02-25|1518.88
#2026-02-26|1524.61
#2026-02-27|1526.27
#2026-03-02|1494.63
#2026-03-03|1435.73
#2026-03-04|1460.66
#2026-03-05|1437.08
#2026-03-06|1424.88
#2026-03-09|1380.60
#2026-03-10|1418.45
#2026-03-11|1396.22
#2026-03-12|1376.46
#2026-03-13|1353.83
#2026-03-16|1375.06
#2026-03-17|1393.58
#2026-03-18|1382.55
#2026-03-19|1335.49
#2026-03-20|1302.98
#2026-03-23|1294.67
#2026-03-24|1285.22
#2026-03-25|1295.64
#2026-03-26|1285.04
#2026-03-27|1260.08
#2026-03-30|1267.80
#2026-03-31|1268.84
#2026-04-01|1311.22
#2026-04-02|1306.90
#2026-04-03|1306.90
#2026-04-06|1306.11