Table Data - Nasdaq United Kingdom Media Net Total Return Index
| Title | Nasdaq United Kingdom Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGB4030N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:52 PM CDT |
| Notes | For more information about this series, see: NQGB4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 800.27 |
| 2001-04-02 | 791.98 |
| 2001-04-03 | 747.06 |
| 2001-04-04 | 747.56 |
| 2001-04-05 | 764.24 |
| 2001-04-06 | 770.65 |
| 2001-04-09 | 766.89 |
| 2001-04-10 | 798.91 |
| 2001-04-11 | 797.43 |
| 2001-04-12 | 797.65 |
| 2001-04-13 | . |
| 2001-04-16 | 794.27 |
| 2001-04-17 | 803.08 |
| 2001-04-18 | 853.85 |
| 2001-04-19 | 866.24 |
| 2001-04-20 | 873.92 |
| 2001-04-23 | 867.68 |
| 2001-04-24 | 866.11 |
| 2001-04-25 | 847.11 |
| 2001-04-26 | 847.46 |
| 2001-04-27 | 873.16 |
| 2001-04-30 | 888.80 |
| 2001-05-01 | 888.05 |
| 2001-05-02 | 884.57 |
| 2001-05-03 | 868.31 |
| 2001-05-04 | 869.57 |
| 2001-05-07 | 871.26 |
| 2001-05-08 | 872.00 |
| 2001-05-09 | 849.42 |
| 2001-05-10 | 853.88 |
| 2001-05-11 | 840.00 |
| 2001-05-14 | 812.12 |
| 2001-05-15 | 823.43 |
| 2001-05-16 | 812.82 |
| 2001-05-17 | 811.77 |
| 2001-05-18 | 818.04 |
| 2001-05-21 | 839.85 |
| 2001-05-22 | 854.27 |
| 2001-05-23 | 828.23 |
| 2001-05-24 | 812.29 |
| 2001-05-25 | 812.69 |
| 2001-05-28 | . |
| 2001-05-29 | 805.58 |
| 2001-05-30 | 791.84 |
| 2001-05-31 | 789.93 |
| 2001-06-01 | 781.89 |
| 2001-06-04 | 785.10 |
| 2001-06-05 | 792.54 |
| 2001-06-06 | 784.61 |
| 2001-06-07 | 783.11 |
| 2001-06-08 | 777.72 |
| 2001-06-11 | 762.69 |
| 2001-06-12 | 752.09 |
| 2001-06-13 | 750.74 |
| 2001-06-14 | 742.87 |
| 2001-06-15 | 729.45 |
| 2001-06-18 | 728.74 |
| 2001-06-19 | 723.98 |
| 2001-06-20 | 704.15 |
| 2001-06-21 | 715.16 |
| 2001-06-22 | 713.00 |
| 2001-06-25 | 708.48 |
| 2001-06-26 | 700.96 |
| 2001-06-27 | 702.63 |
| 2001-06-28 | 715.84 |
| 2001-06-29 | 719.90 |
| 2001-07-02 | 737.29 |
| 2001-07-03 | 731.61 |
| 2001-07-04 | . |
| 2001-07-05 | 697.03 |
| 2001-07-06 | 691.03 |
| 2001-07-09 | 696.76 |
| 2001-07-10 | 702.13 |
| 2001-07-11 | 695.37 |
| 2001-07-12 | 705.68 |
| 2001-07-13 | 711.66 |
| 2001-07-16 | 709.22 |
| 2001-07-17 | 700.82 |
| 2001-07-18 | 702.81 |
| 2001-07-19 | 696.48 |
| 2001-07-20 | 693.71 |
| 2001-07-23 | 684.09 |
| 2001-07-24 | 675.37 |
| 2001-07-25 | 681.93 |
| 2001-07-26 | 697.05 |
| 2001-07-27 | 709.88 |
| 2001-07-30 | 728.55 |
| 2001-07-31 | 738.82 |
| 2001-08-01 | 750.59 |
| 2001-08-02 | 768.52 |
| 2001-08-03 | 743.84 |
| 2001-08-06 | 735.44 |
| 2001-08-07 | 735.56 |
| 2001-08-08 | 721.54 |
| 2001-08-09 | 713.80 |
| 2001-08-10 | 716.21 |
| 2001-08-13 | 716.83 |
| 2001-08-14 | 734.33 |
| 2001-08-15 | 732.76 |
| 2001-08-16 | 726.07 |
| 2001-08-17 | 723.03 |
| 2001-08-20 | 728.05 |
| 2001-08-21 | 746.43 |
| 2001-08-22 | 742.24 |
| 2001-08-23 | 739.73 |
| 2001-08-24 | 762.29 |
| 2001-08-27 | 760.45 |
| 2001-08-28 | 752.79 |
| 2001-08-29 | 744.58 |
| 2001-08-30 | 734.71 |
| 2001-08-31 | 725.39 |
| 2001-09-03 | . |
| 2001-09-04 | 716.80 |
| 2001-09-05 | 708.37 |
| 2001-09-06 | 680.52 |
| 2001-09-07 | 670.18 |
| 2001-09-10 | 659.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 591.59 |
| 2001-09-18 | 568.05 |
| 2001-09-19 | 563.95 |
| 2001-09-20 | 543.58 |
| 2001-09-21 | 537.17 |
| 2001-09-24 | 569.13 |
| 2001-09-25 | 574.34 |
| 2001-09-26 | 569.33 |
| 2001-09-27 | 566.79 |
| 2001-09-28 | 563.95 |
| 2001-10-01 | 562.32 |
| 2001-10-02 | 536.85 |
| 2001-10-03 | 539.53 |
| 2001-10-04 | 566.79 |
| 2001-10-05 | 585.45 |
| 2001-10-08 | 589.07 |
| 2001-10-09 | 601.57 |
| 2001-10-10 | 612.82 |
| 2001-10-11 | 638.97 |
| 2001-10-12 | 632.58 |
| 2001-10-15 | 613.91 |
| 2001-10-16 | 614.66 |
| 2001-10-17 | 636.89 |
| 2001-10-18 | 614.98 |
| 2001-10-19 | 613.17 |
| 2001-10-22 | 626.66 |
| 2001-10-23 | 650.89 |
| 2001-10-24 | 636.50 |
| 2001-10-25 | 638.16 |
| 2001-10-26 | 664.55 |
| 2001-10-29 | 663.16 |
| 2001-10-30 | 651.87 |
| 2001-10-31 | 658.65 |
| 2001-11-01 | 663.17 |
| 2001-11-02 | 686.23 |
| 2001-11-05 | 698.52 |
| 2001-11-06 | 700.90 |
| 2001-11-07 | 690.83 |
| 2001-11-08 | 720.76 |
| 2001-11-09 | 717.16 |
| 2001-11-12 | 700.76 |
| 2001-11-13 | 721.04 |
| 2001-11-14 | 729.83 |
| 2001-11-15 | 746.39 |
| 2001-11-16 | 733.26 |
| 2001-11-19 | 719.49 |
| 2001-11-20 | 698.58 |
| 2001-11-21 | 677.82 |
| 2001-11-22 | . |
| 2001-11-23 | 684.70 |
| 2001-11-26 | 707.66 |
| 2001-11-27 | 698.51 |
| 2001-11-28 | 689.43 |
| 2001-11-29 | 682.14 |
| 2001-11-30 | 692.95 |
| 2001-12-03 | 689.91 |
| 2001-12-04 | 693.12 |
| 2001-12-05 | 728.29 |
| 2001-12-06 | 738.22 |
| 2001-12-07 | 727.82 |
| 2001-12-10 | 712.52 |
| 2001-12-11 | 694.27 |
| 2001-12-12 | 688.66 |
| 2001-12-13 | 666.94 |
| 2001-12-14 | 656.75 |
| 2001-12-17 | 674.93 |
| 2001-12-18 | 681.19 |
| 2001-12-19 | 672.13 |
| 2001-12-20 | 664.27 |
| 2001-12-21 | 661.68 |
| 2001-12-24 | 665.19 |
| 2001-12-25 | . |
| 2001-12-26 | 669.08 |
| 2001-12-27 | 678.35 |
| 2001-12-28 | 687.06 |
| 2001-12-31 | 694.48 |
| 2002-01-01 | . |
| 2002-01-02 | 691.35 |
| 2002-01-03 | 712.75 |
| 2002-01-04 | 732.80 |
| 2002-01-07 | 726.34 |
| 2002-01-08 | 720.30 |
| 2002-01-09 | 711.08 |
| 2002-01-10 | 693.98 |
| 2002-01-11 | 698.17 |
| 2002-01-14 | 691.23 |
| 2002-01-15 | 694.89 |
| 2002-01-16 | 682.63 |
| 2002-01-17 | 679.34 |
| 2002-01-18 | 679.01 |
| 2002-01-21 | . |
| 2002-01-22 | 665.65 |
| 2002-01-23 | 652.62 |
| 2002-01-24 | 661.76 |
| 2002-01-25 | 649.65 |
| 2002-01-28 | 658.07 |
| 2002-01-29 | 637.77 |
| 2002-01-30 | 633.29 |
| 2002-01-31 | 642.55 |
| 2002-02-01 | 630.68 |
| 2002-02-04 | 626.85 |
| 2002-02-05 | 617.39 |
| 2002-02-06 | 613.48 |
| 2002-02-07 | 625.15 |
| 2002-02-08 | 645.44 |
| 2002-02-11 | 651.11 |
| 2002-02-12 | 645.58 |
| 2002-02-13 | 638.22 |
| 2002-02-14 | 648.68 |
| 2002-02-15 | 654.50 |
| 2002-02-18 | . |
| 2002-02-19 | 640.33 |
| 2002-02-20 | 633.62 |
| 2002-02-21 | 630.14 |
| 2002-02-22 | 621.73 |
| 2002-02-25 | 647.82 |
| 2002-02-26 | 667.06 |
| 2002-02-27 | 685.09 |
| 2002-02-28 | 672.41 |
| 2002-03-01 | 673.47 |
| 2002-03-04 | 717.22 |
| 2002-03-05 | 713.79 |
| 2002-03-06 | 716.41 |
| 2002-03-07 | 730.42 |
| 2002-03-08 | 726.20 |
| 2002-03-11 | 720.81 |
| 2002-03-12 | 705.44 |
| 2002-03-13 | 707.44 |
| 2002-03-14 | 715.91 |
| 2002-03-15 | 726.03 |
| 2002-03-18 | 741.82 |
| 2002-03-19 | 744.61 |
| 2002-03-20 | 741.62 |
| 2002-03-21 | 752.76 |
| 2002-03-22 | 761.78 |
| 2002-03-25 | 745.93 |
| 2002-03-26 | 745.18 |
| 2002-03-27 | 753.10 |
| 2002-03-28 | 759.76 |
| 2002-03-29 | . |
| 2002-04-01 | 767.44 |
| 2002-04-02 | 766.54 |
| 2002-04-03 | 752.74 |
| 2002-04-04 | 745.96 |
| 2002-04-05 | 752.04 |
| 2002-04-08 | 733.73 |
| 2002-04-09 | 738.49 |
| 2002-04-10 | 742.45 |
| 2002-04-11 | 734.09 |
| 2002-04-12 | 740.94 |
| 2002-04-15 | 738.93 |
| 2002-04-16 | 752.92 |
| 2002-04-17 | 765.35 |
| 2002-04-18 | 761.59 |
| 2002-04-19 | 760.85 |
| 2002-04-22 | 755.14 |
| 2002-04-23 | 739.59 |
| 2002-04-24 | 729.51 |
| 2002-04-25 | 732.78 |
| 2002-04-26 | 732.85 |
| 2002-04-29 | 732.86 |
| 2002-04-30 | 730.34 |
| 2002-05-01 | 735.48 |
| 2002-05-02 | 739.04 |
| 2002-05-03 | 730.65 |
| 2002-05-06 | 730.25 |
| 2002-05-07 | 724.52 |
| 2002-05-08 | 743.89 |
| 2002-05-09 | 742.87 |
| 2002-05-10 | 737.86 |
| 2002-05-13 | 721.94 |
| 2002-05-14 | 728.33 |
| 2002-05-15 | 733.69 |
| 2002-05-16 | 740.43 |
| 2002-05-17 | 742.44 |
| 2002-05-20 | 735.87 |
| 2002-05-21 | 734.76 |
| 2002-05-22 | 723.93 |
| 2002-05-23 | 716.93 |
| 2002-05-24 | 724.01 |
| 2002-05-27 | . |
| 2002-05-28 | 719.03 |
| 2002-05-29 | 712.45 |
| 2002-05-30 | 714.48 |
| 2002-05-31 | 726.90 |
| 2002-06-03 | 726.11 |
| 2002-06-04 | 726.95 |
| 2002-06-05 | 710.32 |
| 2002-06-06 | 717.58 |
| 2002-06-07 | 705.47 |
| 2002-06-10 | 703.72 |
| 2002-06-11 | 708.76 |
| 2002-06-12 | 687.35 |
| 2002-06-13 | 670.15 |
| 2002-06-14 | 658.63 |
| 2002-06-17 | 669.56 |
| 2002-06-18 | 671.93 |
| 2002-06-19 | 665.23 |
| 2002-06-20 | 644.06 |
| 2002-06-21 | 640.99 |
| 2002-06-24 | 635.40 |
| 2002-06-25 | 638.54 |
| 2002-06-26 | 641.16 |
| 2002-06-27 | 634.23 |
| 2002-06-28 | 638.57 |
| 2002-07-01 | 659.28 |
| 2002-07-02 | 633.65 |
| 2002-07-03 | 589.00 |
| 2002-07-04 | . |
| 2002-07-05 | 632.03 |
| 2002-07-08 | 627.92 |
| 2002-07-09 | 623.99 |
| 2002-07-10 | 602.71 |
| 2002-07-11 | 583.73 |
| 2002-07-12 | 580.38 |
| 2002-07-15 | 574.34 |
| 2002-07-16 | 572.36 |
| 2002-07-17 | 584.68 |
| 2002-07-18 | 614.15 |
| 2002-07-19 | 585.62 |
| 2002-07-22 | 558.92 |
| 2002-07-23 | 548.89 |
| 2002-07-24 | 532.81 |
| 2002-07-25 | 552.86 |
| 2002-07-26 | 542.52 |
| 2002-07-29 | 577.91 |
| 2002-07-30 | 583.21 |
| 2002-07-31 | 587.79 |
| 2002-08-01 | 558.69 |
| 2002-08-02 | 547.77 |
| 2002-08-05 | 531.36 |
| 2002-08-06 | 531.00 |
| 2002-08-07 | 533.42 |
| 2002-08-08 | 547.61 |
| 2002-08-09 | 563.20 |
| 2002-08-12 | 543.91 |
| 2002-08-13 | 543.57 |
| 2002-08-14 | 531.65 |
| 2002-08-15 | 544.68 |
| 2002-08-16 | 556.07 |
| 2002-08-19 | 588.46 |
| 2002-08-20 | 585.98 |
| 2002-08-21 | 591.39 |
| 2002-08-22 | 597.47 |
| 2002-08-23 | 590.61 |
| 2002-08-26 | 591.70 |
| 2002-08-27 | 605.91 |
| 2002-08-28 | 581.86 |
| 2002-08-29 | 580.43 |
| 2002-08-30 | 584.78 |
| 2002-09-02 | . |
| 2002-09-03 | 570.78 |
| 2002-09-04 | 565.33 |
| 2002-09-05 | 561.68 |
| 2002-09-06 | 570.99 |
| 2002-09-09 | 559.27 |
| 2002-09-10 | 579.32 |
| 2002-09-11 | 588.82 |
| 2002-09-12 | 571.72 |
| 2002-09-13 | 560.31 |
| 2002-09-16 | 555.88 |
| 2002-09-17 | 551.13 |
| 2002-09-18 | 534.22 |
| 2002-09-19 | 519.48 |
| 2002-09-20 | 529.13 |
| 2002-09-23 | 514.69 |
| 2002-09-24 | 502.29 |
| 2002-09-25 | 509.38 |
| 2002-09-26 | 523.75 |
| 2002-09-27 | 539.33 |
| 2002-09-30 | 520.87 |
| 2002-10-01 | 525.04 |
| 2002-10-02 | 529.55 |
| 2002-10-03 | 523.28 |
| 2002-10-04 | 522.93 |
| 2002-10-07 | 511.46 |
| 2002-10-08 | 493.88 |
| 2002-10-09 | 495.00 |
| 2002-10-10 | 498.61 |
| 2002-10-11 | 533.18 |
| 2002-10-14 | 527.43 |
| 2002-10-15 | 565.30 |
| 2002-10-16 | 558.52 |
| 2002-10-17 | 570.39 |
| 2002-10-18 | 565.00 |
| 2002-10-21 | 562.88 |
| 2002-10-22 | 574.29 |
| 2002-10-23 | 563.09 |
| 2002-10-24 | 564.47 |
| 2002-10-25 | 561.22 |
| 2002-10-28 | 576.88 |
| 2002-10-29 | 559.59 |
| 2002-10-30 | 567.72 |
| 2002-10-31 | 577.14 |
| 2002-11-01 | 566.97 |
| 2002-11-04 | 599.13 |
| 2002-11-05 | 598.65 |
| 2002-11-06 | 597.44 |
| 2002-11-07 | 598.74 |
| 2002-11-08 | 587.74 |
| 2002-11-11 | 578.83 |
| 2002-11-12 | 582.39 |
| 2002-11-13 | 578.94 |
| 2002-11-14 | 578.31 |
| 2002-11-15 | 590.98 |
| 2002-11-18 | 607.19 |
| 2002-11-19 | 603.65 |
| 2002-11-20 | 592.60 |
| 2002-11-21 | 623.93 |
| 2002-11-22 | 622.22 |
| 2002-11-25 | 611.07 |
| 2002-11-26 | 601.45 |
| 2002-11-27 | 607.39 |
| 2002-11-28 | . |
| 2002-11-29 | 640.68 |
| 2002-12-02 | 635.09 |
| 2002-12-03 | 619.28 |
| 2002-12-04 | 611.10 |
| 2002-12-05 | 613.53 |
| 2002-12-06 | 610.48 |
| 2002-12-09 | 598.90 |
| 2002-12-10 | 593.66 |
| 2002-12-11 | 603.94 |
| 2002-12-12 | 599.65 |
| 2002-12-13 | 589.26 |
| 2002-12-16 | 604.11 |
| 2002-12-17 | 602.58 |
| 2002-12-18 | 595.54 |
| 2002-12-19 | 596.03 |
| 2002-12-20 | 598.61 |
| 2002-12-23 | 591.07 |
| 2002-12-24 | 593.88 |
| 2002-12-25 | . |
| 2002-12-26 | 593.77 |
| 2002-12-27 | 579.82 |
| 2002-12-30 | 593.45 |
| 2002-12-31 | 599.81 |
| 2003-01-01 | . |
| 2003-01-02 | 607.65 |
| 2003-01-03 | 613.21 |
| 2003-01-06 | 614.90 |
| 2003-01-07 | 601.95 |
| 2003-01-08 | 587.91 |
| 2003-01-09 | 596.02 |
| 2003-01-10 | 601.00 |
| 2003-01-13 | 592.01 |
| 2003-01-14 | 597.73 |
| 2003-01-15 | 585.43 |
| 2003-01-16 | 584.45 |
| 2003-01-17 | 576.25 |
| 2003-01-20 | . |
| 2003-01-21 | 557.02 |
| 2003-01-22 | 555.35 |
| 2003-01-23 | 549.40 |
| 2003-01-24 | 555.42 |
| 2003-01-27 | 538.17 |
| 2003-01-28 | 538.19 |
| 2003-01-29 | 529.76 |
| 2003-01-30 | 553.19 |
| 2003-01-31 | 550.07 |
| 2003-02-03 | 568.32 |
| 2003-02-04 | 556.31 |
| 2003-02-05 | 554.15 |
| 2003-02-06 | 540.39 |
| 2003-02-07 | 533.20 |
| 2003-02-10 | 525.68 |
| 2003-02-11 | 529.53 |
| 2003-02-12 | 517.37 |
| 2003-02-13 | 510.44 |
| 2003-02-14 | 512.17 |
| 2003-02-17 | . |
| 2003-02-18 | 517.70 |
| 2003-02-19 | 509.94 |
| 2003-02-20 | 513.46 |
| 2003-02-21 | 515.88 |
| 2003-02-24 | 515.78 |
| 2003-02-25 | 491.66 |
| 2003-02-26 | 492.00 |
| 2003-02-27 | 488.41 |
| 2003-02-28 | 509.86 |
| 2003-03-03 | 527.15 |
| 2003-03-04 | 512.66 |
| 2003-03-05 | 505.51 |
| 2003-03-06 | 505.37 |
| 2003-03-07 | 498.32 |
| 2003-03-10 | 486.96 |
| 2003-03-11 | 470.38 |
| 2003-03-12 | 453.74 |
| 2003-03-13 | 482.61 |
| 2003-03-14 | 506.31 |
| 2003-03-17 | 514.97 |
| 2003-03-18 | 512.59 |
| 2003-03-19 | 525.20 |
| 2003-03-20 | 520.97 |
| 2003-03-21 | 534.74 |
| 2003-03-24 | 518.13 |
| 2003-03-25 | 523.73 |
| 2003-03-26 | 523.27 |
| 2003-03-27 | 516.01 |
| 2003-03-28 | 513.80 |
| 2003-03-31 | 498.02 |
| 2003-04-01 | 508.87 |
| 2003-04-02 | 528.79 |
| 2003-04-03 | 537.31 |
| 2003-04-04 | 535.82 |
| 2003-04-07 | 553.01 |
| 2003-04-08 | 530.74 |
| 2003-04-09 | 528.05 |
| 2003-04-10 | 519.61 |
| 2003-04-11 | 521.84 |
| 2003-04-14 | 526.26 |
| 2003-04-15 | 540.17 |
| 2003-04-16 | 546.16 |
| 2003-04-17 | 551.48 |
| 2003-04-18 | . |
| 2003-04-21 | 546.25 |
| 2003-04-22 | 553.23 |
| 2003-04-23 | 570.34 |
| 2003-04-24 | 567.97 |
| 2003-04-25 | 566.53 |
| 2003-04-28 | 576.16 |
| 2003-04-29 | 570.90 |
| 2003-04-30 | 570.29 |
| 2003-05-01 | 561.49 |
| 2003-05-02 | 568.38 |
| 2003-05-05 | 569.45 |
| 2003-05-06 | 591.57 |
| 2003-05-07 | 592.39 |
| 2003-05-08 | 580.88 |
| 2003-05-09 | 580.42 |
| 2003-05-12 | 578.37 |
| 2003-05-13 | 585.21 |
| 2003-05-14 | 591.08 |
| 2003-05-15 | 598.85 |
| 2003-05-16 | 610.34 |
| 2003-05-19 | 594.93 |
| 2003-05-20 | 600.84 |
| 2003-05-21 | 595.67 |
| 2003-05-22 | 604.62 |
| 2003-05-23 | 609.71 |
| 2003-05-26 | . |
| 2003-05-27 | 609.54 |
| 2003-05-28 | 622.98 |
| 2003-05-29 | 638.28 |
| 2003-05-30 | 629.63 |
| 2003-06-02 | 647.55 |
| 2003-06-03 | 634.57 |
| 2003-06-04 | 635.92 |
| 2003-06-05 | 649.88 |
| 2003-06-06 | 676.88 |
| 2003-06-09 | 658.85 |
| 2003-06-10 | 649.61 |
| 2003-06-11 | 661.74 |
| 2003-06-12 | 660.16 |
| 2003-06-13 | 656.95 |
| 2003-06-16 | 665.40 |
| 2003-06-17 | 679.33 |
| 2003-06-18 | 670.65 |
| 2003-06-19 | 653.47 |
| 2003-06-20 | 650.06 |
| 2003-06-23 | 640.51 |
| 2003-06-24 | 632.44 |
| 2003-06-25 | 635.73 |
| 2003-06-26 | 628.43 |
| 2003-06-27 | 636.74 |
| 2003-06-30 | 631.96 |
| 2003-07-01 | 621.97 |
| 2003-07-02 | 634.67 |
| 2003-07-03 | 638.21 |
| 2003-07-04 | . |
| 2003-07-07 | 640.51 |
| 2003-07-08 | 648.39 |
| 2003-07-09 | 642.93 |
| 2003-07-10 | 637.02 |
| 2003-07-11 | 639.89 |
| 2003-07-14 | 646.97 |
| 2003-07-15 | 638.46 |
| 2003-07-16 | 640.47 |
| 2003-07-17 | 626.72 |
| 2003-07-18 | 631.97 |
| 2003-07-21 | 630.94 |
| 2003-07-22 | 633.95 |
| 2003-07-23 | 634.77 |
| 2003-07-24 | 646.16 |
| 2003-07-25 | 648.61 |
| 2003-07-28 | 655.18 |
| 2003-07-29 | 658.13 |
| 2003-07-30 | 653.47 |
| 2003-07-31 | 652.11 |
| 2003-08-01 | 648.27 |
| 2003-08-04 | 653.29 |
| 2003-08-05 | 654.81 |
| 2003-08-06 | 643.55 |
| 2003-08-07 | 641.80 |
| 2003-08-08 | 652.30 |
| 2003-08-11 | 655.34 |
| 2003-08-12 | 654.98 |
| 2003-08-13 | 662.98 |
| 2003-08-14 | 669.79 |
| 2003-08-15 | 668.41 |
| 2003-08-18 | 669.32 |
| 2003-08-19 | 672.68 |
| 2003-08-20 | 665.32 |
| 2003-08-21 | 659.75 |
| 2003-08-22 | 663.72 |
| 2003-08-25 | 664.27 |
| 2003-08-26 | 651.46 |
| 2003-08-27 | 656.65 |
| 2003-08-28 | 656.45 |
| 2003-08-29 | 657.12 |
| 2003-09-01 | . |
| 2003-09-02 | 660.36 |
| 2003-09-03 | 679.78 |
| 2003-09-04 | 672.95 |
| 2003-09-05 | 677.35 |
| 2003-09-08 | 677.21 |
| 2003-09-09 | 666.21 |
| 2003-09-10 | 655.09 |
| 2003-09-11 | 655.73 |
| 2003-09-12 | 653.35 |
| 2003-09-15 | 657.84 |
| 2003-09-16 | 654.77 |
| 2003-09-17 | 668.58 |
| 2003-09-18 | 675.45 |
| 2003-09-19 | 679.84 |
| 2003-09-22 | 673.71 |
| 2003-09-23 | 674.36 |
| 2003-09-24 | 674.35 |
| 2003-09-25 | 663.11 |
| 2003-09-26 | 652.33 |
| 2003-09-29 | 653.07 |
| 2003-09-30 | 644.37 |
| 2003-10-01 | 650.03 |
| 2003-10-02 | 654.10 |
| 2003-10-03 | 672.01 |
| 2003-10-06 | 674.96 |
| 2003-10-07 | 674.80 |
| 2003-10-08 | 675.05 |
| 2003-10-09 | 690.45 |
| 2003-10-10 | 694.05 |
| 2003-10-13 | 696.08 |
| 2003-10-14 | 695.53 |
| 2003-10-15 | 705.05 |
| 2003-10-16 | 706.21 |
| 2003-10-17 | 705.38 |
| 2003-10-20 | 707.50 |
| 2003-10-21 | 712.50 |
| 2003-10-22 | 705.92 |
| 2003-10-23 | 692.28 |
| 2003-10-24 | 690.07 |
| 2003-10-27 | 692.23 |
| 2003-10-28 | 699.44 |
| 2003-10-29 | 709.18 |
| 2003-10-30 | 712.74 |
| 2003-10-31 | 701.28 |
| 2003-11-03 | 709.40 |
| 2003-11-04 | 708.26 |
| 2003-11-05 | 703.16 |
| 2003-11-06 | 701.98 |
| 2003-11-07 | 714.06 |
| 2003-11-10 | 705.71 |
| 2003-11-11 | 697.56 |
| 2003-11-12 | 710.86 |
| 2003-11-13 | 720.99 |
| 2003-11-14 | 719.27 |
| 2003-11-17 | 712.09 |
| 2003-11-18 | 716.19 |
| 2003-11-19 | 720.67 |
| 2003-11-20 | 712.72 |
| 2003-11-21 | 714.94 |
| 2003-11-24 | 725.32 |
| 2003-11-25 | 727.49 |
| 2003-11-26 | 740.44 |
| 2003-11-27 | . |
| 2003-11-28 | 736.24 |
| 2003-12-01 | 743.75 |
| 2003-12-02 | 742.51 |
| 2003-12-03 | 750.44 |
| 2003-12-04 | 741.64 |
| 2003-12-05 | 739.12 |
| 2003-12-08 | 738.83 |
| 2003-12-09 | 744.10 |
| 2003-12-10 | 737.31 |
| 2003-12-11 | 736.87 |
| 2003-12-12 | 735.51 |
| 2003-12-15 | 735.91 |
| 2003-12-16 | 733.33 |
| 2003-12-17 | 742.00 |
| 2003-12-18 | 753.73 |
| 2003-12-19 | 746.62 |
| 2003-12-22 | 747.67 |
| 2003-12-23 | 753.41 |
| 2003-12-24 | 758.32 |
| 2003-12-25 | . |
| 2003-12-26 | 759.15 |
| 2003-12-29 | 755.68 |
| 2003-12-30 | 763.59 |
| 2003-12-31 | 770.29 |
| 2004-01-01 | . |
| 2004-01-02 | 775.54 |
| 2004-01-05 | 785.72 |
| 2004-01-06 | 794.42 |
| 2004-01-07 | 801.71 |
| 2004-01-08 | 819.19 |
| 2004-01-09 | 826.01 |
| 2004-01-12 | 822.96 |
| 2004-01-13 | 835.76 |
| 2004-01-14 | 840.89 |
| 2004-01-15 | 849.15 |
| 2004-01-16 | 853.54 |
| 2004-01-19 | . |
| 2004-01-20 | 850.18 |
| 2004-01-21 | 851.53 |
| 2004-01-22 | 841.15 |
| 2004-01-23 | 831.75 |
| 2004-01-26 | 829.90 |
| 2004-01-27 | 839.80 |
| 2004-01-28 | 841.16 |
| 2004-01-29 | 824.42 |
| 2004-01-30 | 834.24 |
| 2004-02-02 | 839.79 |
| 2004-02-03 | 843.31 |
| 2004-02-04 | 826.99 |
| 2004-02-05 | 834.32 |
| 2004-02-06 | 843.52 |
| 2004-02-09 | 858.13 |
| 2004-02-10 | 850.71 |
| 2004-02-11 | 860.08 |
| 2004-02-12 | 862.75 |
| 2004-02-13 | 857.83 |
| 2004-02-16 | . |
| 2004-02-17 | 875.05 |
| 2004-02-18 | 870.29 |
| 2004-02-19 | 883.60 |
| 2004-02-20 | 874.49 |
| 2004-02-23 | 874.56 |
| 2004-02-24 | 867.09 |
| 2004-02-25 | 871.79 |
| 2004-02-26 | 862.95 |
| 2004-02-27 | 852.38 |
| 2004-03-01 | 855.30 |
| 2004-03-02 | 848.84 |
| 2004-03-03 | 833.41 |
| 2004-03-04 | 833.60 |
| 2004-03-05 | 843.12 |
| 2004-03-08 | 834.95 |
| 2004-03-09 | 825.69 |
| 2004-03-10 | 805.25 |
| 2004-03-11 | 793.45 |
| 2004-03-12 | 798.88 |
| 2004-03-15 | 781.41 |
| 2004-03-16 | 795.05 |
| 2004-03-17 | 799.42 |
| 2004-03-18 | 799.85 |
| 2004-03-19 | 806.52 |
| 2004-03-22 | 796.17 |
| 2004-03-23 | 792.49 |
| 2004-03-24 | 787.83 |
| 2004-03-25 | 794.45 |
| 2004-03-26 | 786.60 |
| 2004-03-29 | 803.10 |
| 2004-03-30 | 802.43 |
| 2004-03-31 | 804.68 |
| 2004-04-01 | 816.45 |
| 2004-04-02 | 818.52 |
| 2004-04-05 | 808.66 |
| 2004-04-06 | 804.47 |
| 2004-04-07 | 818.56 |
| 2004-04-08 | 817.50 |
| 2004-04-09 | . |
| 2004-04-12 | 817.50 |
| 2004-04-13 | 810.45 |
| 2004-04-14 | 790.11 |
| 2004-04-15 | 795.78 |
| 2004-04-16 | 817.38 |
| 2004-04-19 | 821.35 |
| 2004-04-20 | 817.19 |
| 2004-04-21 | 801.64 |
| 2004-04-22 | 801.17 |
| 2004-04-23 | 807.63 |
| 2004-04-26 | 824.22 |
| 2004-04-27 | 819.52 |
| 2004-04-28 | 801.13 |
| 2004-04-29 | 798.88 |
| 2004-04-30 | 790.53 |
| 2004-05-03 | 791.11 |
| 2004-05-04 | 806.52 |
| 2004-05-05 | 807.21 |
| 2004-05-06 | 802.63 |
| 2004-05-07 | 788.77 |
| 2004-05-10 | 762.74 |
| 2004-05-11 | 769.74 |
| 2004-05-12 | 761.55 |
| 2004-05-13 | 759.71 |
| 2004-05-14 | 755.79 |
| 2004-05-17 | 749.00 |
| 2004-05-18 | 760.62 |
| 2004-05-19 | 780.95 |
| 2004-05-20 | 772.43 |
| 2004-05-21 | 782.57 |
| 2004-05-24 | 783.52 |
| 2004-05-25 | 784.89 |
| 2004-05-26 | 792.98 |
| 2004-05-27 | 806.42 |
| 2004-05-28 | 802.42 |
| 2004-05-31 | . |
| 2004-06-01 | 794.23 |
| 2004-06-02 | 800.75 |
| 2004-06-03 | 796.24 |
| 2004-06-04 | 804.01 |
| 2004-06-07 | 809.40 |
| 2004-06-08 | 815.14 |
| 2004-06-09 | 814.44 |
| 2004-06-10 | 811.99 |
| 2004-06-11 | . |
| 2004-06-14 | 795.10 |
| 2004-06-15 | 797.67 |
| 2004-06-16 | 808.88 |
| 2004-06-17 | 810.55 |
| 2004-06-18 | 816.33 |
| 2004-06-21 | 812.00 |
| 2004-06-22 | 801.29 |
| 2004-06-23 | 807.36 |
| 2004-06-24 | 814.67 |
| 2004-06-25 | 814.95 |
| 2004-06-28 | 825.72 |
| 2004-06-29 | 816.92 |
| 2004-06-30 | 814.68 |
| 2004-07-01 | 807.95 |
| 2004-07-02 | 805.93 |
| 2004-07-05 | . |
| 2004-07-06 | 794.93 |
| 2004-07-07 | 798.55 |
| 2004-07-08 | 793.09 |
| 2004-07-09 | 789.85 |
| 2004-07-12 | 794.05 |
| 2004-07-13 | 795.02 |
| 2004-07-14 | 791.17 |
| 2004-07-15 | 781.19 |
| 2004-07-16 | 792.09 |
| 2004-07-19 | 786.93 |
| 2004-07-20 | 783.87 |
| 2004-07-21 | 787.94 |
| 2004-07-22 | 779.24 |
| 2004-07-23 | 771.18 |
| 2004-07-26 | 764.88 |
| 2004-07-27 | 757.02 |
| 2004-07-28 | 758.59 |
| 2004-07-29 | 768.33 |
| 2004-07-30 | 760.81 |
| 2004-08-02 | 763.77 |
| 2004-08-03 | 760.19 |
| 2004-08-04 | 726.26 |
| 2004-08-05 | 727.34 |
| 2004-08-06 | 720.01 |
| 2004-08-09 | 707.15 |
| 2004-08-10 | 717.29 |
| 2004-08-11 | 710.69 |
| 2004-08-12 | 700.80 |
| 2004-08-13 | 712.64 |
| 2004-08-16 | 721.27 |
| 2004-08-17 | 724.57 |
| 2004-08-18 | 724.70 |
| 2004-08-19 | 727.72 |
| 2004-08-20 | 720.25 |
| 2004-08-23 | 723.50 |
| 2004-08-24 | 719.65 |
| 2004-08-25 | 719.13 |
| 2004-08-26 | 729.58 |
| 2004-08-27 | 732.51 |
| 2004-08-30 | 732.31 |
| 2004-08-31 | 726.50 |
| 2004-09-01 | 728.32 |
| 2004-09-02 | 726.29 |
| 2004-09-03 | 725.63 |
| 2004-09-06 | . |
| 2004-09-07 | 734.25 |
| 2004-09-08 | 737.79 |
| 2004-09-09 | 734.15 |
| 2004-09-10 | 749.15 |
| 2004-09-13 | 756.64 |
| 2004-09-14 | 759.58 |
| 2004-09-15 | 752.57 |
| 2004-09-16 | 759.35 |
| 2004-09-17 | 765.91 |
| 2004-09-20 | 755.90 |
| 2004-09-21 | 758.90 |
| 2004-09-22 | 754.55 |
| 2004-09-23 | 748.63 |
| 2004-09-24 | 748.93 |
| 2004-09-27 | 739.37 |
| 2004-09-28 | 737.19 |
| 2004-09-29 | 737.47 |
| 2004-09-30 | 742.46 |
| 2004-10-01 | 749.07 |
| 2004-10-04 | 754.00 |
| 2004-10-05 | 749.33 |
| 2004-10-06 | 751.27 |
| 2004-10-07 | 763.77 |
| 2004-10-08 | 766.86 |
| 2004-10-11 | 764.80 |
| 2004-10-12 | 753.19 |
| 2004-10-13 | 753.97 |
| 2004-10-14 | 753.50 |
| 2004-10-15 | 757.25 |
| 2004-10-18 | 750.63 |
| 2004-10-19 | 760.80 |
| 2004-10-20 | 757.60 |
| 2004-10-21 | 762.10 |
| 2004-10-22 | 760.48 |
| 2004-10-25 | 753.06 |
| 2004-10-26 | 763.19 |
| 2004-10-27 | 768.96 |
| 2004-10-28 | 775.01 |
| 2004-10-29 | 772.18 |
| 2004-11-01 | 778.79 |
| 2004-11-02 | 784.89 |
| 2004-11-03 | 790.42 |
| 2004-11-04 | 787.67 |
| 2004-11-05 | 795.84 |
| 2004-11-08 | 797.20 |
| 2004-11-09 | 796.16 |
| 2004-11-10 | 799.10 |
| 2004-11-11 | 810.55 |
| 2004-11-12 | 829.38 |
| 2004-11-15 | 824.40 |
| 2004-11-16 | 821.85 |
| 2004-11-17 | 822.97 |
| 2004-11-18 | 822.30 |
| 2004-11-19 | 827.03 |
| 2004-11-22 | 814.67 |
| 2004-11-23 | 823.28 |
| 2004-11-24 | 830.48 |
| 2004-11-25 | . |
| 2004-11-26 | 833.03 |
| 2004-11-29 | 835.69 |
| 2004-11-30 | 836.85 |
| 2004-12-01 | 847.48 |
| 2004-12-02 | 841.64 |
| 2004-12-03 | 846.28 |
| 2004-12-06 | 841.17 |
| 2004-12-07 | 844.22 |
| 2004-12-08 | 830.68 |
| 2004-12-09 | 819.50 |
| 2004-12-10 | 818.77 |
| 2004-12-13 | 838.68 |
| 2004-12-14 | 836.62 |
| 2004-12-15 | 843.69 |
| 2004-12-16 | 837.46 |
| 2004-12-17 | 833.71 |
| 2004-12-20 | 845.68 |
| 2004-12-21 | 835.34 |
| 2004-12-22 | 830.05 |
| 2004-12-23 | 836.89 |
| 2004-12-24 | . |
| 2004-12-27 | 844.92 |
| 2004-12-28 | 842.84 |
| 2004-12-29 | 842.83 |
| 2004-12-30 | 845.25 |
| 2004-12-31 | 846.11 |
| 2005-01-03 | 838.72 |
| 2005-01-04 | 832.05 |
| 2005-01-05 | 828.67 |
| 2005-01-06 | 822.02 |
| 2005-01-07 | 827.08 |
| 2005-01-10 | 831.23 |
| 2005-01-11 | 831.38 |
| 2005-01-12 | 830.53 |
| 2005-01-13 | 832.07 |
| 2005-01-14 | 834.52 |
| 2005-01-17 | . |
| 2005-01-18 | 834.54 |
| 2005-01-19 | 834.23 |
| 2005-01-20 | 824.62 |
| 2005-01-21 | 827.15 |
| 2005-01-24 | 827.55 |
| 2005-01-25 | 831.30 |
| 2005-01-26 | 844.98 |
| 2005-01-27 | 847.74 |
#2005-01-28| 846.34
#2005-01-31| 850.49
#2005-02-01| 854.75
#2005-02-02| 859.96
#2005-02-03| 855.59
#2005-02-04| 859.61
#2005-02-07| 859.64
#2005-02-08| 859.16
#2005-02-09| 868.29
#2005-02-10| 872.59
#2005-02-11| 869.87
#2005-02-14| 879.52
#2005-02-15| 883.73
#2005-02-16| 874.10
#2005-02-17| 894.25
#2005-02-18| 891.81
#2005-02-21| .
#2005-02-22| 887.70
#2005-02-23| 882.65
#2005-02-24| 881.72
#2005-02-25| 899.81
#2005-02-28| 895.29
#2005-03-01| 902.31
#2005-03-02| 894.81
#2005-03-03| 901.36
#2005-03-04| 913.44
#2005-03-07| 908.26
#2005-03-08| 913.53
#2005-03-09| 910.54
#2005-03-10| 908.02
#2005-03-11| 909.17
#2005-03-14| 900.89
#2005-03-15| 909.42
#2005-03-16| 908.55
#2005-03-17| 906.83
#2005-03-18| 903.73
#2005-03-21| 898.71
#2005-03-22| 897.39
#2005-03-23| 882.52
#2005-03-24| 889.13
#2005-03-25| .
#2005-03-28| 887.11
#2005-03-29| 888.50
#2005-03-30| 895.62
#2005-03-31| 898.07
#2005-04-01| 896.73
#2005-04-04| 880.80
#2005-04-05| 880.40
#2005-04-06| 876.61
#2005-04-07| 880.18
#2005-04-08| 880.87
#2005-04-11| 890.31
#2005-04-12| 880.43
#2005-04-13| 892.97
#2005-04-14| 884.44
#2005-04-15| 874.30
#2005-04-18| 873.42
#2005-04-19| 882.40
#2005-04-20| 881.99
#2005-04-21| 888.66
#2005-04-22| 894.71
#2005-04-25| 884.10
#2005-04-26| 871.52
#2005-04-27| 856.96
#2005-04-28| 848.11
#2005-04-29| 852.94
#2005-05-02| 845.41
#2005-05-03| 841.05
#2005-05-04| 849.38
#2005-05-05| 851.57
#2005-05-06| 851.63
#2005-05-09| 843.14
#2005-05-10| 836.09
#2005-05-11| 826.40
#2005-05-12| 830.25
#2005-05-13| 828.20
#2005-05-16| 818.99
#2005-05-17| 826.93
#2005-05-18| 825.47
#2005-05-19| 832.14
#2005-05-20| 826.82
#2005-05-23| 828.54
#2005-05-24| 825.54
#2005-05-25| 828.80
#2005-05-26| 835.47
#2005-05-27| 830.21
#2005-05-30| .
#2005-05-31| 825.13
#2005-06-01| 825.77
#2005-06-02| 828.77
#2005-06-03| 832.63
#2005-06-06| 827.80
#2005-06-07| 841.45
#2005-06-08| 847.11
#2005-06-09| 831.76
#2005-06-10| 832.52
#2005-06-13| 825.85
#2005-06-14| 827.44
#2005-06-15| 830.79
#2005-06-16| 835.15
#2005-06-17| 837.56
#2005-06-20| 828.37
#2005-06-21| 830.68
#2005-06-22| 836.46
#2005-06-23| 836.03
#2005-06-24| 829.96
#2005-06-27| 820.34
#2005-06-28| 819.64
#2005-06-29| 822.53
#2005-06-30| 818.02
#2005-07-01| 819.35
#2005-07-04| .
#2005-07-05| 815.78
#2005-07-06| 819.03
#2005-07-07| 797.59
#2005-07-08| 807.15
#2005-07-11| 823.86
#2005-07-12| 827.67
#2005-07-13| 816.79
#2005-07-14| 822.65
#2005-07-15| 815.22
#2005-07-18| 805.92
#2005-07-19| 791.90
#2005-07-20| 790.78
#2005-07-21| 798.82
#2005-07-22| 800.41
#2005-07-25| 804.60
#2005-07-26| 801.85
#2005-07-27| 807.12
#2005-07-28| 810.45
#2005-07-29| 818.15
#2005-08-01| 825.27
#2005-08-02| 833.09
#2005-08-03| 832.38
#2005-08-04| 835.19
#2005-08-05| 836.34
#2005-08-08| 839.25
#2005-08-09| 836.27
#2005-08-10| 843.85
#2005-08-11| 843.15
#2005-08-12| 845.76
#2005-08-15| 839.86
#2005-08-16| 848.62
#2005-08-17| 846.08
#2005-08-18| 842.45
#2005-08-19| 845.40
#2005-08-22| 846.40
#2005-08-23| 849.45
#2005-08-24| 842.78
#2005-08-25| 840.11
#2005-08-26| 840.59
#2005-08-29| 837.87
#2005-08-30| 823.12
#2005-08-31| 838.08
#2005-09-01| 852.37
#2005-09-02| 855.73
#2005-09-05| .
#2005-09-06| 861.09
#2005-09-07| 865.52
#2005-09-08| 863.98
#2005-09-09| 865.53
#2005-09-12| 863.29
#2005-09-13| 855.62
#2005-09-14| 858.22
#2005-09-15| 842.69
#2005-09-16| 840.54
#2005-09-19| 839.11
#2005-09-20| 839.87
#2005-09-21| 838.39
#2005-09-22| 825.38
#2005-09-23| 820.21
#2005-09-26| 825.31
#2005-09-27| 820.55
#2005-09-28| 823.28
#2005-09-29| 820.78
#2005-09-30| 824.55
#2005-10-03| 819.48
#2005-10-04| 828.15
#2005-10-05| 817.30
#2005-10-06| 814.76
#2005-10-07| 800.16
#2005-10-10| 801.83
#2005-10-11| 795.62
#2005-10-12| 792.92
#2005-10-13| 785.34
#2005-10-14| 794.57
#2005-10-17| 786.31
#2005-10-18| 774.85
#2005-10-19| 768.68
#2005-10-20| 777.71
#2005-10-21| 778.10
#2005-10-24| 782.34
#2005-10-25| 785.51
#2005-10-26| 785.37
#2005-10-27| 778.79
#2005-10-28| 780.01
#2005-10-31| 785.00
#2005-11-01| 791.71
#2005-11-02| 804.54
#2005-11-03| 811.41
#2005-11-04| 794.68
#2005-11-07| 798.37
#2005-11-08| 797.92
#2005-11-09| 794.90
#2005-11-10| 795.74
#2005-11-11| 805.68
#2005-11-14| 805.22
#2005-11-15| 798.68
#2005-11-16| 788.89
#2005-11-17| 784.96
#2005-11-18| 787.21
#2005-11-21| 787.70
#2005-11-22| 784.74
#2005-11-23| 783.10
#2005-11-24| .
#2005-11-25| 784.76
#2005-11-28| 783.75
#2005-11-29| 788.27
#2005-11-30| 798.73
#2005-12-01| 804.30
#2005-12-02| 807.14
#2005-12-05| 804.75
#2005-12-06| 806.55
#2005-12-07| 808.23
#2005-12-08| 815.27
#2005-12-09| 825.13
#2005-12-12| 837.38
#2005-12-13| 832.18
#2005-12-14| 831.41
#2005-12-15| 826.80
#2005-12-16| 842.30
#2005-12-19| 838.80
#2005-12-20| 838.93
#2005-12-21| 834.49
#2005-12-22| 831.78
#2005-12-23| 830.95
#2005-12-26| .
#2005-12-27| 830.71
#2005-12-28| 831.66
#2005-12-29| 833.46
#2005-12-30| 829.82
#2006-01-02| .
#2006-01-03| 847.89
#2006-01-04| 865.80
#2006-01-05| 861.13
#2006-01-06| 875.11
#2006-01-09| 870.30
#2006-01-10| 860.56
#2006-01-11| 868.29
#2006-01-12| 866.70
#2006-01-13| 860.18
#2006-01-16| .
#2006-01-17| 848.95
#2006-01-18| 842.29
#2006-01-19| 846.02
#2006-01-20| 847.62
#2006-01-23| 851.76
#2006-01-24| 846.04
#2006-01-25| 860.95
#2006-01-26| 864.39
#2006-01-27| 861.36
#2006-01-30| 852.53
#2006-01-31| 858.80
#2006-02-01| 875.30
#2006-02-02| 868.17
#2006-02-03| 865.20
#2006-02-06| 861.42
#2006-02-07| 856.48
#2006-02-08| 852.96
#2006-02-09| 865.82
#2006-02-10| 863.43
#2006-02-13| 867.52
#2006-02-14| 857.63
#2006-02-15| 866.45
#2006-02-16| 854.21
#2006-02-17| 852.82
#2006-02-20| .
#2006-02-21| 847.27
#2006-02-22| 848.20
#2006-02-23| 843.43
#2006-02-24| 854.92
#2006-02-27| 854.80
#2006-02-28| 849.60
#2006-03-01| 859.43
#2006-03-02| 856.06
#2006-03-03| 856.88
#2006-03-06| 859.47
#2006-03-07| 856.72
#2006-03-08| 853.66
#2006-03-09| 860.40
#2006-03-10| 860.72
#2006-03-13| 870.90
#2006-03-14| 876.96
#2006-03-15| 878.40
#2006-03-16| 885.30
#2006-03-17| 888.86
#2006-03-20| 886.64
#2006-03-21| 886.08
#2006-03-22| 909.18
#2006-03-23| 905.51
#2006-03-24| 909.85
#2006-03-27| 911.74
#2006-03-28| 905.52
#2006-03-29| 895.47
#2006-03-30| 904.35
#2006-03-31| 892.72
#2006-04-03| 890.92
#2006-04-04| 898.80
#2006-04-05| 893.97
#2006-04-06| 890.79
#2006-04-07| 881.82
#2006-04-10| 889.40
#2006-04-11| 879.34
#2006-04-12| 879.15
#2006-04-13| 882.50
#2006-04-14| .
#2006-04-17| 893.18
#2006-04-18| 887.75
#2006-04-19| 904.32
#2006-04-20| 906.99
#2006-04-21| 911.05
#2006-04-24| 907.19
#2006-04-25| 916.64
#2006-04-26| 917.38
#2006-04-27| 922.87
#2006-04-28| 919.42
#2006-05-01| 926.61
#2006-05-02| 932.24
#2006-05-03| 922.29
#2006-05-04| 931.38
#2006-05-05| 951.38
#2006-05-08| 943.54
#2006-05-09| 948.32
#2006-05-10| 940.08
#2006-05-11| 946.81
#2006-05-12| 936.64
#2006-05-15| 923.56
#2006-05-16| 932.89
#2006-05-17| 912.40
#2006-05-18| 911.03
#2006-05-19| 894.31
#2006-05-22| 882.84
#2006-05-23| 912.06
#2006-05-24| 885.26
#2006-05-25| 895.27
#2006-05-26| 909.13
#2006-05-29| .
#2006-05-30| 912.40
#2006-05-31| 909.07
#2006-06-01| 914.49
#2006-06-02| 929.89
#2006-06-05| 921.82
#2006-06-06| 894.25
#2006-06-07| 909.13
#2006-06-08| 885.23
#2006-06-09| 896.27
#2006-06-12| 889.06
#2006-06-13| 866.55
#2006-06-14| 865.30
#2006-06-15| 879.94
#2006-06-16| 878.79
#2006-06-19| 883.27
#2006-06-20| 881.41
#2006-06-21| 883.64
#2006-06-22| 876.27
#2006-06-23| 868.15
#2006-06-26| 869.29
#2006-06-27| 861.36
#2006-06-28| 867.75
#2006-06-29| 879.78
#2006-06-30| 911.66
#2006-07-03| 908.22
#2006-07-04| .
#2006-07-05| 892.25
#2006-07-06| 895.29
#2006-07-07| 896.05
#2006-07-10| 892.77
#2006-07-11| 882.41
#2006-07-12| 882.38
#2006-07-13| 866.83
#2006-07-14| 851.12
#2006-07-17| 837.15
#2006-07-18| 832.24
#2006-07-19| 853.79
#2006-07-20| 869.55
#2006-07-21| 866.51
#2006-07-24| 874.22
#2006-07-25| 872.11
#2006-07-26| 875.75
#2006-07-27| 888.76
#2006-07-28| 895.06
#2006-07-31| 891.74
#2006-08-01| 887.92
#2006-08-02| 902.26
#2006-08-03| 900.24
#2006-08-04| 912.31
#2006-08-07| 904.52
#2006-08-08| 902.55
#2006-08-09| 913.40
#2006-08-10| 906.16
#2006-08-11| 916.16
#2006-08-14| 917.13
#2006-08-15| 922.58
#2006-08-16| 928.29
#2006-08-17| 931.84
#2006-08-18| 928.94
#2006-08-21| 935.67
#2006-08-22| 929.70
#2006-08-23| 923.27
#2006-08-24| 923.43
#2006-08-25| 917.18
#2006-08-28| 922.53
#2006-08-29| 922.38
#2006-08-30| 939.35
#2006-08-31| 937.17
#2006-09-01| 946.12
#2006-09-04| .
#2006-09-05| 938.42
#2006-09-06| 931.76
#2006-09-07| 925.47
#2006-09-08| 927.52
#2006-09-11| 918.55
#2006-09-12| 931.48
#2006-09-13| 934.82
#2006-09-14| 940.19
#2006-09-15| 938.63
#2006-09-18| 932.70
#2006-09-19| 929.41
#2006-09-20| 934.98
#2006-09-21| 948.25
#2006-09-22| 942.61
#2006-09-25| 942.38
#2006-09-26| 957.95
#2006-09-27| 956.95
#2006-09-28| 953.85
#2006-09-29| 948.16
#2006-10-02| 955.49
#2006-10-03| 961.72
#2006-10-04| 967.79
#2006-10-05| 969.62
#2006-10-06| 967.96
#2006-10-09| 953.78
#2006-10-10| 949.13
#2006-10-11| 950.96
#2006-10-12| 958.71
#2006-10-13| 957.14
#2006-10-16| 961.81
#2006-10-17| 957.45
#2006-10-18| 966.89
#2006-10-19| 988.36
#2006-10-20| 991.65
#2006-10-23| 982.01
#2006-10-24| 989.95
#2006-10-25| 994.52
#2006-10-26|1005.63
#2006-10-27|1000.01
#2006-10-30| 996.16
#2006-10-31|1001.70
#2006-11-01| 997.55
#2006-11-02| 996.77
#2006-11-03| 994.88
#2006-11-06| 997.04
#2006-11-07|1000.81
#2006-11-08| 999.28
#2006-11-09|1001.76
#2006-11-10|1007.21
#2006-11-13|1005.46
#2006-11-14| 995.31
#2006-11-15|1002.35
#2006-11-16| 999.97
#2006-11-17| 993.90
#2006-11-20| 994.62
#2006-11-21| 994.62
#2006-11-22| 992.54
#2006-11-23| .
#2006-11-24| 998.32
#2006-11-27|1001.44
#2006-11-28|1003.89
#2006-11-29|1018.76
#2006-11-30|1024.80
#2006-12-01|1026.37
#2006-12-04|1027.55
#2006-12-05|1039.25
#2006-12-06|1035.10
#2006-12-07|1030.00
#2006-12-08|1036.89
#2006-12-11|1031.62
#2006-12-12|1027.28
#2006-12-13|1037.53
#2006-12-14|1032.66
#2006-12-15|1020.70
#2006-12-18|1018.53
#2006-12-19|1022.06
#2006-12-20|1024.11
#2006-12-21|1027.71
#2006-12-22|1024.77
#2006-12-25| .
#2006-12-26|1023.10
#2006-12-27|1028.70
#2006-12-28|1030.30
#2006-12-29|1027.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1035.09
#2007-01-04|1024.60
#2007-01-05|1018.90
#2007-01-08|1017.84
#2007-01-09|1034.59
#2007-01-10|1039.04
#2007-01-11|1064.86
#2007-01-12|1074.55
#2007-01-15| .
#2007-01-16|1074.23
#2007-01-17|1089.78
#2007-01-18|1095.18
#2007-01-19|1096.82
#2007-01-22|1085.02
#2007-01-23|1085.18
#2007-01-24|1079.38
#2007-01-25|1075.33
#2007-01-26|1065.12
#2007-01-29|1071.04
#2007-01-30|1072.07
#2007-01-31|1067.77
#2007-02-01|1090.78
#2007-02-02|1091.32
#2007-02-05|1081.67
#2007-02-06|1096.26
#2007-02-07|1099.21
#2007-02-08|1090.33
#2007-02-09|1090.22
#2007-02-12|1083.16
#2007-02-13|1085.17
#2007-02-14|1099.80
#2007-02-15|1118.74
#2007-02-16|1111.55
#2007-02-19| .
#2007-02-20|1113.93
#2007-02-21|1106.35
#2007-02-22|1111.44
#2007-02-23|1123.78
#2007-02-26|1119.77
#2007-02-27|1096.21
#2007-02-28|1074.09
#2007-03-01|1068.15
#2007-03-02|1067.74
#2007-03-05|1041.99
#2007-03-06|1061.23
#2007-03-07|1072.48
#2007-03-08|1084.29
#2007-03-09|1081.70
#2007-03-12|1077.18
#2007-03-13|1070.08
#2007-03-14|1047.48
#2007-03-15|1074.20
#2007-03-16|1081.55
#2007-03-19|1086.81
#2007-03-20|1095.99
#2007-03-21|1109.86
#2007-03-22|1111.75
#2007-03-23|1121.61
#2007-03-26|1120.20
#2007-03-27|1113.62
#2007-03-28|1117.69
#2007-03-29|1120.17
#2007-03-30|1119.62
#2007-04-02|1135.91
#2007-04-03|1142.34
#2007-04-04|1139.98
#2007-04-05|1135.10
#2007-04-06| .
#2007-04-09|1129.37
#2007-04-10|1140.95
#2007-04-11|1143.59
#2007-04-12|1141.89
#2007-04-13|1146.09
#2007-04-16|1157.35
#2007-04-17|1167.90
#2007-04-18|1168.25
#2007-04-19|1160.64
#2007-04-20|1164.35
#2007-04-23|1164.62
#2007-04-24|1135.35
#2007-04-25|1138.92
#2007-04-26|1134.02
#2007-04-27|1141.60
#2007-04-30|1147.75
#2007-05-01|1165.55
#2007-05-02|1163.46
#2007-05-03|1158.20
#2007-05-04|1178.93
#2007-05-07|1181.20
#2007-05-08|1170.49
#2007-05-09|1174.36
#2007-05-10|1163.63
#2007-05-11|1175.49
#2007-05-14|1177.95
#2007-05-15|1181.86
#2007-05-16|1182.25
#2007-05-17|1181.60
#2007-05-18|1191.29
#2007-05-21|1178.42
#2007-05-22|1177.95
#2007-05-23|1182.45
#2007-05-24|1169.54
#2007-05-25|1176.10
#2007-05-28| .
#2007-05-29|1189.46
#2007-05-30|1180.83
#2007-05-31|1184.12
#2007-06-01|1191.77
#2007-06-04|1193.37
#2007-06-05|1183.91
#2007-06-06|1164.34
#2007-06-07|1141.48
#2007-06-08|1132.90
#2007-06-11|1145.18
#2007-06-12|1136.85
#2007-06-13|1138.04
#2007-06-14|1148.86
#2007-06-15|1159.33
#2007-06-18|1158.17
#2007-06-19|1148.71
#2007-06-20|1146.07
#2007-06-21|1135.64
#2007-06-22|1133.36
#2007-06-25|1137.42
#2007-06-26|1137.57
#2007-06-27|1131.22
#2007-06-28|1141.04
#2007-06-29|1154.35
#2007-07-02|1151.47
#2007-07-03|1158.38
#2007-07-04| .
#2007-07-05|1156.20
#2007-07-06|1165.16
#2007-07-09|1168.54
#2007-07-10|1167.26
#2007-07-11|1176.12
#2007-07-12|1184.27
#2007-07-13|1193.80
#2007-07-16|1201.51
#2007-07-17|1188.61
#2007-07-18|1184.69
#2007-07-19|1189.02
#2007-07-20|1190.25
#2007-07-23|1195.47
#2007-07-24|1172.88
#2007-07-25|1160.31
#2007-07-26|1115.06
#2007-07-27|1105.06
#2007-07-30|1102.96
#2007-07-31|1123.22
#2007-08-01|1108.91
#2007-08-02|1118.02
#2007-08-03|1114.28
#2007-08-06|1110.40
#2007-08-07|1114.37
#2007-08-08|1140.89
#2007-08-09|1121.03
#2007-08-10|1085.93
#2007-08-13|1101.14
#2007-08-14|1085.35
#2007-08-15|1073.28
#2007-08-16|1036.76
#2007-08-17|1061.36
#2007-08-20|1051.41
#2007-08-21|1052.04
#2007-08-22|1068.99
#2007-08-23|1080.10
#2007-08-24|1083.49
#2007-08-27|1086.08
#2007-08-28|1073.94
#2007-08-29|1081.07
#2007-08-30|1093.70
#2007-08-31|1104.48
#2007-09-03| .
#2007-09-04|1111.95
#2007-09-05|1097.59
#2007-09-06|1107.33
#2007-09-07|1089.04
#2007-09-10|1083.33
#2007-09-11|1100.04
#2007-09-12|1096.30
#2007-09-13|1091.11
#2007-09-14|1069.52
#2007-09-17|1050.45
#2007-09-18|1052.75
#2007-09-19|1079.19
#2007-09-20|1081.46
#2007-09-21|1079.36
#2007-09-24|1072.84
#2007-09-25|1051.80
#2007-09-26|1059.68
#2007-09-27|1074.54
#2007-09-28|1081.46
#2007-10-01|1079.73
#2007-10-02|1084.95
#2007-10-03|1091.00
#2007-10-04|1095.15
#2007-10-05|1107.25
#2007-10-08|1100.27
#2007-10-09|1106.89
#2007-10-10|1121.05
#2007-10-11|1122.79
#2007-10-12|1119.86
#2007-10-15|1107.18
#2007-10-16|1089.95
#2007-10-17|1102.53
#2007-10-18|1094.19
#2007-10-19|1082.89
#2007-10-22|1065.50
#2007-10-23|1084.16
#2007-10-24|1073.99
#2007-10-25|1087.87
#2007-10-26|1086.50
#2007-10-29|1093.36
#2007-10-30|1101.19
#2007-10-31|1120.32
#2007-11-01|1111.46
#2007-11-02|1101.00
#2007-11-05|1082.18
#2007-11-06|1083.31
#2007-11-07|1067.83
#2007-11-08|1060.17
#2007-11-09|1035.31
#2007-11-12|1007.48
#2007-11-13|1036.45
#2007-11-14|1043.51
#2007-11-15|1018.91
#2007-11-16|1006.09
#2007-11-19| 981.58
#2007-11-20|1000.13
#2007-11-21| 967.80
#2007-11-22| .
#2007-11-23| 989.80
#2007-11-26| 990.88
#2007-11-27| 976.19
#2007-11-28|1002.18
#2007-11-29|1013.48
#2007-11-30|1008.04
#2007-12-03|1006.60
#2007-12-04| 977.38
#2007-12-05| 979.78
#2007-12-06| 973.44
#2007-12-07| 987.43
#2007-12-10|1005.59
#2007-12-11| 997.69
#2007-12-12| 996.38
#2007-12-13| 967.56
#2007-12-14| 969.14
#2007-12-17| 958.28
#2007-12-18| 952.38
#2007-12-19| 957.37
#2007-12-20| 958.36
#2007-12-21| 981.32
#2007-12-24| 985.50
#2007-12-25| .
#2007-12-26| 988.77
#2007-12-27| 985.82
#2007-12-28| 998.62
#2007-12-31| 993.61
#2008-01-01| .
#2008-01-02| 978.88
#2008-01-03| 958.64
#2008-01-04| 935.05
#2008-01-07| 914.67
#2008-01-08| 906.57
#2008-01-09| 882.22
#2008-01-10| 868.74
#2008-01-11| 864.92
#2008-01-14| 873.13
#2008-01-15| 856.71
#2008-01-16| 841.08
#2008-01-17| 850.66
#2008-01-18| 842.72
#2008-01-21| .
#2008-01-22| 852.87
#2008-01-23| 825.01
#2008-01-24| 878.03
#2008-01-25| 874.77
#2008-01-28| 868.61
#2008-01-29| 890.65
#2008-01-30| 877.40
#2008-01-31| 891.66
#2008-02-01| 901.65
#2008-02-04| 901.52
#2008-02-05| 864.92
#2008-02-06| 874.39
#2008-02-07| 834.45
#2008-02-08| 830.63
#2008-02-11| 820.82
#2008-02-12| 847.86
#2008-02-13| 862.24
#2008-02-14| 865.92
#2008-02-15| 848.81
#2008-02-18| .
#2008-02-19| 858.37
#2008-02-20| 846.45
#2008-02-21| 879.43
#2008-02-22| 873.05
#2008-02-25| 893.92
#2008-02-26| 901.71
#2008-02-27| 909.37
#2008-02-28| 877.31
#2008-02-29| 859.41
#2008-03-03| 845.22
#2008-03-04| 839.93
#2008-03-05| 859.31
#2008-03-06| 855.53
#2008-03-07| 854.04
#2008-03-10| 852.25
#2008-03-11| 839.72
#2008-03-12| 856.56
#2008-03-13| 854.65
#2008-03-14| 842.61
#2008-03-17| 806.87
#2008-03-18| 837.20
#2008-03-19| 818.55
#2008-03-20| 820.72
#2008-03-21| .
#2008-03-24| 821.96
#2008-03-25| 858.09
#2008-03-26| 844.77
#2008-03-27| 857.85
#2008-03-28| 852.90
#2008-03-31| 843.26
#2008-04-01| 869.67
#2008-04-02| 878.81
#2008-04-03| 874.05
#2008-04-04| 871.91
#2008-04-07| 877.69
#2008-04-08| 858.81
#2008-04-09| 853.52
#2008-04-10| 851.62
#2008-04-11| 842.79
#2008-04-14| 837.64
#2008-04-15| 826.52
#2008-04-16| 851.73
#2008-04-17| 848.53
#2008-04-18| 872.99
#2008-04-21| 863.94
#2008-04-22| 860.08
#2008-04-23| 856.37
#2008-04-24| 844.48
#2008-04-25| 842.50
#2008-04-28| 846.50
#2008-04-29| 833.08
#2008-04-30| 852.82
#2008-05-01| 852.51
#2008-05-02| 866.09
#2008-05-05| 863.53
#2008-05-06| 869.76
#2008-05-07| 871.36
#2008-05-08| 877.13
#2008-05-09| 864.15
#2008-05-12| 871.86
#2008-05-13| 863.82
#2008-05-14| 844.65
#2008-05-15| 850.84
#2008-05-16| 861.15
#2008-05-19| 872.01
#2008-05-20| 846.74
#2008-05-21| 826.68
#2008-05-22| 832.28
#2008-05-23| 827.46
#2008-05-26| .
#2008-05-27| 822.90
#2008-05-28| 835.28
#2008-05-29| 832.88
#2008-05-30| 840.03
#2008-06-02| 816.08
#2008-06-03| 833.31
#2008-06-04| 824.46
#2008-06-05| 828.65
#2008-06-06| 809.76
#2008-06-09| 802.83
#2008-06-10| 796.39
#2008-06-11| 781.43
#2008-06-12| 779.88
#2008-06-13| 790.89
#2008-06-16| 799.92
#2008-06-17| 791.66
#2008-06-18| 771.10
#2008-06-19| 766.20
#2008-06-20| 751.59
#2008-06-23| 748.73
#2008-06-24| 738.67
#2008-06-25| 749.94
#2008-06-26| 730.86
#2008-06-27| 722.73
#2008-06-30| 721.44
#2008-07-01| 693.61
#2008-07-02| 684.44
#2008-07-03| 694.96
#2008-07-04| .
#2008-07-07| 689.02
#2008-07-08| 677.57
#2008-07-09| 699.39
#2008-07-10| 682.36
#2008-07-11| 661.42
#2008-07-14| 668.83
#2008-07-15| 656.22
#2008-07-16| 673.35
#2008-07-17| 699.32
#2008-07-18| 721.36
#2008-07-21| 708.82
#2008-07-22| 695.03
#2008-07-23| 709.01
#2008-07-24| 706.38
#2008-07-25| 704.60
#2008-07-28| 698.75
#2008-07-29| 700.33
#2008-07-30| 710.38
#2008-07-31| 721.74
#2008-08-01| 715.41
#2008-08-04| 721.17
#2008-08-05| 746.61
#2008-08-06| 737.91
#2008-08-07| 727.58
#2008-08-08| 736.50
#2008-08-11| 749.14
#2008-08-12| 742.38
#2008-08-13| 712.10
#2008-08-14| 715.91
#2008-08-15| 714.43
#2008-08-18| 706.54
#2008-08-19| 682.76
#2008-08-20| 678.32
#2008-08-21| 684.50
#2008-08-22| 698.76
#2008-08-25| 696.71
#2008-08-26| 693.95
#2008-08-27| 697.83
#2008-08-28| 706.84
#2008-08-29| 712.74
#2008-09-01| .
#2008-09-02| 721.63
#2008-09-03| 705.92
#2008-09-04| 681.06
#2008-09-05| 663.00
#2008-09-08| 684.36
#2008-09-09| 689.27
#2008-09-10| 685.37
#2008-09-11| 671.48
#2008-09-12| 699.79
#2008-09-15| 683.06
#2008-09-16| 641.30
#2008-09-17| 628.77
#2008-09-18| 624.99
#2008-09-19| 677.52
#2008-09-22| 664.21
#2008-09-23| 646.73
#2008-09-24| 635.50
#2008-09-25| 644.11
#2008-09-26| 634.57
#2008-09-29| 593.55
#2008-09-30| 595.46
#2008-10-01| 595.53
#2008-10-02| 606.31
#2008-10-03| 622.13
#2008-10-06| 567.76
#2008-10-07| 566.93
#2008-10-08| 538.23
#2008-10-09| 531.32
#2008-10-10| 494.49
#2008-10-13| 533.18
#2008-10-14| 550.18
#2008-10-15| 520.73
#2008-10-16| 487.89
#2008-10-17| 498.91
#2008-10-20| 513.77
#2008-10-21| 511.33
#2008-10-22| 466.55
#2008-10-23| 461.87
#2008-10-24| 437.40
#2008-10-27| 422.27
#2008-10-28| 421.15
#2008-10-29| 457.35
#2008-10-30| 475.75
#2008-10-31| 478.48
#2008-11-03| 478.13
#2008-11-04| 506.87
#2008-11-05| 502.34
#2008-11-06| 473.59
#2008-11-07| 477.15
#2008-11-10| 477.36
#2008-11-11| 443.67
#2008-11-12| 424.27
#2008-11-13| 424.84
#2008-11-14| 429.30
#2008-11-17| 419.03
#2008-11-18| 425.94
#2008-11-19| 422.25
#2008-11-20| 408.44
#2008-11-21| 399.32
#2008-11-24| 436.90
#2008-11-25| 439.76
#2008-11-26| 441.13
#2008-11-27| .
#2008-11-28| 464.87
#2008-12-01| 427.25
#2008-12-02| 440.97
#2008-12-03| 448.30
#2008-12-04| 432.95
#2008-12-05| 413.88
#2008-12-08| 439.44
#2008-12-09| 456.61
#2008-12-10| 452.87
#2008-12-11| 452.65
#2008-12-12| 440.69
#2008-12-15| 457.68
#2008-12-16| 465.45
#2008-12-17| 470.79
#2008-12-18| 483.29
#2008-12-19| 472.79
#2008-12-22| 452.50
#2008-12-23| 456.16
#2008-12-24| 457.07
#2008-12-25| .
#2008-12-26| 456.69
#2008-12-29| 452.94
#2008-12-30| 456.21
#2008-12-31| 454.82
#2009-01-01| .
#2009-01-02| 471.15
#2009-01-05| 481.31
#2009-01-06| 480.87
#2009-01-07| 485.87
#2009-01-08| 482.58
#2009-01-09| 480.29
#2009-01-12| 462.70
#2009-01-13| 454.76
#2009-01-14| 443.92
#2009-01-15| 435.51
#2009-01-16| 447.42
#2009-01-19| .
#2009-01-20| 431.96
#2009-01-21| 423.64
#2009-01-22| 423.60
#2009-01-23| 417.46
#2009-01-26| 439.00
#2009-01-27| 448.32
#2009-01-28| 473.84
#2009-01-29| 460.50
#2009-01-30| 452.86
#2009-02-02| 438.10
#2009-02-03| 447.57
#2009-02-04| 465.28
#2009-02-05| 464.94
#2009-02-06| 472.60
#2009-02-09| 471.75
#2009-02-10| 455.25
#2009-02-11| 450.10
#2009-02-12| 444.89
#2009-02-13| 447.95
#2009-02-16| .
#2009-02-17| 430.92
#2009-02-18| 433.42
#2009-02-19| 436.68
#2009-02-20| 425.46
#2009-02-23| 423.58
#2009-02-24| 419.52
#2009-02-25| 421.08
#2009-02-26| 429.33
#2009-02-27| 426.10
#2009-03-02| 406.31
#2009-03-03| 405.33
#2009-03-04| 417.06
#2009-03-05| 410.95
#2009-03-06| 406.30
#2009-03-09| 390.34
#2009-03-10| 411.83
#2009-03-11| 417.83
#2009-03-12| 412.70
#2009-03-13| 413.63
#2009-03-16| 427.43
#2009-03-17| 423.08
#2009-03-18| 425.98
#2009-03-19| 444.67
#2009-03-20| 441.97
#2009-03-23| 444.46
#2009-03-24| 458.63
#2009-03-25| 446.11
#2009-03-26| 436.49
#2009-03-27| 424.99
#2009-03-30| 415.62
#2009-03-31| 432.26
#2009-04-01| 437.85
#2009-04-02| 461.18
#2009-04-03| 466.19
#2009-04-06| 469.14
#2009-04-07| 462.65
#2009-04-08| 452.35
#2009-04-09| 454.48
#2009-04-10| .
#2009-04-13| 458.74
#2009-04-14| 458.43
#2009-04-15| 466.21
#2009-04-16| 467.18
#2009-04-17| 481.04
#2009-04-20| 456.99
#2009-04-21| 454.60
#2009-04-22| 459.44
#2009-04-23| 461.81
#2009-04-24| 481.08
#2009-04-27| 479.57
#2009-04-28| 468.24
#2009-04-29| 491.23
#2009-04-30| 503.75
#2009-05-01| 510.18
#2009-05-04| 514.03
#2009-05-05| 527.47
#2009-05-06| 535.33
#2009-05-07| 528.25
#2009-05-08| 531.30
#2009-05-11| 524.46
#2009-05-12| 526.11
#2009-05-13| 503.20
#2009-05-14| 509.39
#2009-05-15| 511.06
#2009-05-18| 515.42
#2009-05-19| 533.31
#2009-05-20| 529.20
#2009-05-21| 509.29
#2009-05-22| 511.46
#2009-05-25| .
#2009-05-26| 516.97
#2009-05-27| 530.98
#2009-05-28| 528.44
#2009-05-29| 529.16
#2009-06-01| 551.02
#2009-06-02| 541.08
#2009-06-03| 527.85
#2009-06-04| 516.75
#2009-06-05| 514.95
#2009-06-08| 512.51
#2009-06-09| 514.60
#2009-06-10| 520.90
#2009-06-11| 524.25
#2009-06-12| 522.33
#2009-06-15| 505.09
#2009-06-16| 506.87
#2009-06-17| 503.35
#2009-06-18| 499.72
#2009-06-19| 507.90
#2009-06-22| 493.11
#2009-06-23| 497.50
#2009-06-24| 508.45
#2009-06-25| 501.74
#2009-06-26| 504.85
#2009-06-29| 512.14
#2009-06-30| 507.64
#2009-07-01| 513.79
#2009-07-02| 492.48
#2009-07-03| .
#2009-07-06| 493.33
#2009-07-07| 495.75
#2009-07-08| 485.49
#2009-07-09| 495.84
#2009-07-10| 491.89
#2009-07-13| 494.18
#2009-07-14| 506.47
#2009-07-15| 520.15
#2009-07-16| 522.38
#2009-07-17| 524.47
#2009-07-20| 537.14
#2009-07-21| 538.50
#2009-07-22| 544.82
#2009-07-23| 550.53
#2009-07-24| 544.73
#2009-07-27| 563.97
#2009-07-28| 549.69
#2009-07-29| 554.48
#2009-07-30| 551.18
#2009-07-31| 560.74
#2009-08-03| 574.92
#2009-08-04| 581.59
#2009-08-05| 588.05
#2009-08-06| 581.09
#2009-08-07| 583.51
#2009-08-10| 577.84
#2009-08-11| 570.24
#2009-08-12| 575.30
#2009-08-13| 581.90
#2009-08-14| 579.31
#2009-08-17| 564.48
#2009-08-18| 573.02
#2009-08-19| 575.16
#2009-08-20| 593.74
#2009-08-21| 602.12
#2009-08-24| 610.28
#2009-08-25| 611.90
#2009-08-26| 599.31
#2009-08-27| 596.03
#2009-08-28| 609.45
#2009-08-31| 608.97
#2009-09-01| 599.29
#2009-09-02| 593.97
#2009-09-03| 593.32
#2009-09-04| 601.16
#2009-09-07| .
#2009-09-08| 627.46
#2009-09-09| 631.31
#2009-09-10| 642.16
#2009-09-11| 645.02
#2009-09-14| 641.76
#2009-09-15| 631.21
#2009-09-16| 639.66
#2009-09-17| 644.22
#2009-09-18| 634.18
#2009-09-21| 623.98
#2009-09-22| 638.26
#2009-09-23| 641.31
#2009-09-24| 618.44
#2009-09-25| 619.96
#2009-09-28| 620.03
#2009-09-29| 626.77
#2009-09-30| 623.09
#2009-10-01| 622.73
#2009-10-02| 604.19
#2009-10-05| 612.86
#2009-10-06| 625.94
#2009-10-07| 626.42
#2009-10-08| 638.71
#2009-10-09| 631.76
#2009-10-12| 634.45
#2009-10-13| 635.66
#2009-10-14| 648.61
#2009-10-15| 661.30
#2009-10-16| 659.73
#2009-10-19| 668.72
#2009-10-20| 676.67
#2009-10-21| 672.49
#2009-10-22| 658.84
#2009-10-23| 649.91
#2009-10-26| 638.58
#2009-10-27| 645.45
#2009-10-28| 627.16
#2009-10-29| 641.32
#2009-10-30| 635.37
#2009-11-02| 635.75
#2009-11-03| 625.63
#2009-11-04| 645.57
#2009-11-05| 653.78
#2009-11-06| 657.74
#2009-11-09| 670.59
#2009-11-10| 667.45
#2009-11-11| 659.61
#2009-11-12| 660.16
#2009-11-13| 666.24
#2009-11-16| 682.68
#2009-11-17| 681.30
#2009-11-18| 680.77
#2009-11-19| 661.89
#2009-11-20| 656.59
#2009-11-23| 664.16
#2009-11-24| 655.17
#2009-11-25| 662.08
#2009-11-26| .
#2009-11-27| 641.69
#2009-11-30| 632.48
#2009-12-01| 659.73
#2009-12-02| 665.63
#2009-12-03| 657.16
#2009-12-04| 654.65
#2009-12-07| 654.40
#2009-12-08| 648.53
#2009-12-09| 638.49
#2009-12-10| 648.79
#2009-12-11| 658.59
#2009-12-14| 659.88
#2009-12-15| 660.36
#2009-12-16| 671.22
#2009-12-17| 655.66
#2009-12-18| 646.87
#2009-12-21| 656.34
#2009-12-22| 650.72
#2009-12-23| 654.76
#2009-12-24| 653.04
#2009-12-25| .
#2009-12-28| 656.04
#2009-12-29| 661.40
#2009-12-30| 659.49
#2009-12-31| 667.43
#2010-01-01| .
#2010-01-04| 674.02
#2010-01-05| 667.38
#2010-01-06| 664.56
#2010-01-07| 661.19
#2010-01-08| 664.47
#2010-01-11| 673.18
#2010-01-12| 670.35
#2010-01-13| 673.54
#2010-01-14| 679.72
#2010-01-15| 680.11
#2010-01-18| .
#2010-01-19| 681.25
#2010-01-20| 678.10
#2010-01-21| 676.07
#2010-01-22| 663.97
#2010-01-25| 664.24
#2010-01-26| 659.66
#2010-01-27| 660.04
#2010-01-28| 652.21
#2010-01-29| 653.56
#2010-02-01| 650.11
#2010-02-02| 655.58
#2010-02-03| 656.70
#2010-02-04| 641.76
#2010-02-05| 623.01
#2010-02-08| 621.76
#2010-02-09| 620.16
#2010-02-10| 622.07
#2010-02-11| 624.91
#2010-02-12| 627.18
#2010-02-15| .
#2010-02-16| 630.83
#2010-02-17| 644.04
#2010-02-18| 635.88
#2010-02-19| 631.47
#2010-02-22| 635.51
#2010-02-23| 631.42
#2010-02-24| 631.29
#2010-02-25| 622.16
#2010-02-26| 629.95
#2010-03-01| 635.08
#2010-03-02| 640.72
#2010-03-03| 649.92
#2010-03-04| 647.65
#2010-03-05| 661.60
#2010-03-08| 660.80
#2010-03-09| 656.38
#2010-03-10| 659.38
#2010-03-11| 662.99
#2010-03-12| 678.98
#2010-03-15| 668.01
#2010-03-16| 675.65
#2010-03-17| 681.78
#2010-03-18| 678.92
#2010-03-19| 666.03
#2010-03-22| 665.92
#2010-03-23| 669.91
#2010-03-24| 666.36
#2010-03-25| 680.23
#2010-03-26| 684.82
#2010-03-29| 688.52
#2010-03-30| 692.55
#2010-03-31| 703.65
#2010-04-01| 718.16
#2010-04-02| .
#2010-04-05| 718.67
#2010-04-06| 721.99
#2010-04-07| 716.66
#2010-04-08| 710.20
#2010-04-09| 720.49
#2010-04-12| 724.12
#2010-04-13| 722.95
#2010-04-14| 739.94
#2010-04-15| 746.36
#2010-04-16| 739.11
#2010-04-19| 734.21
#2010-04-20| 747.72
#2010-04-21| 751.09
#2010-04-22| 749.02
#2010-04-23| 761.19
#2010-04-26| 760.46
#2010-04-27| 741.13
#2010-04-28| 714.73
#2010-04-29| 737.19
#2010-04-30| 738.75
#2010-05-03| 734.91
#2010-05-04| 713.92
#2010-05-05| 698.86
#2010-05-06| 688.93
#2010-05-07| 643.10
#2010-05-10| 689.09
#2010-05-11| 678.96
#2010-05-12| 699.08
#2010-05-13| 689.83
#2010-05-14| 664.76
#2010-05-17| 656.10
#2010-05-18| 658.00
#2010-05-19| 633.15
#2010-05-20| 615.20
#2010-05-21| 618.93
#2010-05-24| 620.56
#2010-05-25| 595.59
#2010-05-26| 616.63
#2010-05-27| 634.36
#2010-05-28| 636.94
#2010-05-31| .
#2010-06-01| 641.90
#2010-06-02| 634.52
#2010-06-03| 650.22
#2010-06-04| 637.04
#2010-06-07| 626.39
#2010-06-08| 611.10
#2010-06-09| 634.55
#2010-06-10| 648.68
#2010-06-11| 646.08
#2010-06-14| 665.12
#2010-06-15| 690.90
#2010-06-16| 690.54
#2010-06-17| 688.12
#2010-06-18| 691.09
#2010-06-21| 695.09
#2010-06-22| 687.78
#2010-06-23| 688.42
#2010-06-24| 681.21
#2010-06-25| 675.05
#2010-06-28| 680.37
#2010-06-29| 658.54
#2010-06-30| 655.35
#2010-07-01| 646.94
#2010-07-02| 656.65
#2010-07-05| .
#2010-07-06| 664.43
#2010-07-07| 665.07
#2010-07-08| 675.66
#2010-07-09| 675.06
#2010-07-12| 674.71
#2010-07-13| 690.96
#2010-07-14| 695.76
#2010-07-15| 694.44
#2010-07-16| 686.14
#2010-07-19| 675.72
#2010-07-20| 675.09
#2010-07-21| 687.33
#2010-07-22| 703.51
#2010-07-23| 719.91
#2010-07-26| 733.99
#2010-07-27| 737.44
#2010-07-28| 733.80
#2010-07-29| 744.90
#2010-07-30| 737.84
#2010-08-02| 761.53
#2010-08-03| 758.80
#2010-08-04| 757.91
#2010-08-05| 759.54
#2010-08-06| 759.06
#2010-08-09| 765.64
#2010-08-10| 745.91
#2010-08-11| 728.56
#2010-08-12| 721.05
#2010-08-13| 721.85
#2010-08-16| 722.47
#2010-08-17| 727.30
#2010-08-18| 726.96
#2010-08-19| 725.26
#2010-08-20| 714.72
#2010-08-23| 714.55
#2010-08-24| 704.76
#2010-08-25| 695.52
#2010-08-26| 707.29
#2010-08-27| 709.37
#2010-08-30| 709.44
#2010-08-31| 707.71
#2010-09-01| 732.38
#2010-09-02| 733.01
#2010-09-03| 738.06
#2010-09-06| .
#2010-09-07| 722.76
#2010-09-08| 737.68
#2010-09-09| 743.78
#2010-09-10| 741.71
#2010-09-13| 747.19
#2010-09-14| 748.45
#2010-09-15| 758.05
#2010-09-16| 759.17
#2010-09-17| 757.81
#2010-09-20| 768.09
#2010-09-21| 763.04
#2010-09-22| 756.57
#2010-09-23| 758.48
#2010-09-24| 770.94
#2010-09-27| 770.60
#2010-09-28| 769.23
#2010-09-29| 766.63
#2010-09-30| 763.70
#2010-10-01| 764.48
#2010-10-04| 759.17
#2010-10-05| 771.75
#2010-10-06| 781.21
#2010-10-07| 778.52
#2010-10-08| 778.36
#2010-10-11| 781.00
#2010-10-12| 775.29
#2010-10-13| 785.31
#2010-10-14| 789.73
#2010-10-15| 794.00
#2010-10-18| 788.71
#2010-10-19| 778.22
#2010-10-20| 781.50
#2010-10-21| 786.90
#2010-10-22| 779.78
#2010-10-25| 783.81
#2010-10-26| 788.15
#2010-10-27| 776.75
#2010-10-28| 786.02
#2010-10-29| 789.95
#2010-11-01| 797.90
#2010-11-02| 799.76
#2010-11-03| 803.88
#2010-11-04| 820.28
#2010-11-05| 816.50
#2010-11-08| 814.88
#2010-11-09| 814.34
#2010-11-10| 803.95
#2010-11-11| 802.11
#2010-11-12| 802.58
#2010-11-15| 800.29
#2010-11-16| 776.09
#2010-11-17| 782.14
#2010-11-18| 788.83
#2010-11-19| 787.32
#2010-11-22| 785.83
#2010-11-23| 772.14
#2010-11-24| 773.03
#2010-11-25| .
#2010-11-26| 765.19
#2010-11-29| 748.78
#2010-11-30| 747.15
#2010-12-01| 763.64
#2010-12-02| 778.73
#2010-12-03| 789.40
#2010-12-06| 781.38
#2010-12-07| 798.20
#2010-12-08| 795.80
#2010-12-09| 800.92
#2010-12-10| 801.89
#2010-12-13| 809.12
#2010-12-14| 799.89
#2010-12-15| 792.45
#2010-12-16| 793.49
#2010-12-17| 791.60
#2010-12-20| 795.41
#2010-12-21| 797.45
#2010-12-22| 797.33
#2010-12-23| 799.32
#2010-12-24| .
#2010-12-27| 799.82
#2010-12-28| 799.43
#2010-12-29| 799.61
#2010-12-30| 796.64
#2010-12-31| 806.91
#2011-01-03| 797.09
#2011-01-04| 814.06
#2011-01-05| 799.60
#2011-01-06| 805.56
#2011-01-07| 806.69
#2011-01-10| 800.82
#2011-01-11| 808.33
#2011-01-12| 811.03
#2011-01-13| 824.10
#2011-01-14| 827.89
#2011-01-17| .
#2011-01-18| 848.49
#2011-01-19| 850.19
#2011-01-20| 834.32
#2011-01-21| 846.05
#2011-01-24| 850.87
#2011-01-25| 836.41
#2011-01-26| 850.46
#2011-01-27| 851.99
#2011-01-28| 841.13
#2011-01-31| 840.59
#2011-02-01| 855.87
#2011-02-02| 860.58
#2011-02-03| 856.22
#2011-02-04| 858.99
#2011-02-07| 874.46
#2011-02-08| 878.65
#2011-02-09| 880.84
#2011-02-10| 882.02
#2011-02-11| 881.24
#2011-02-14| 879.37
#2011-02-15| 881.81
#2011-02-16| 877.66
#2011-02-17| 880.05
#2011-02-18| 886.69
#2011-02-21| .
#2011-02-22| 872.58
#2011-02-23| 866.09
#2011-02-24| 850.66
#2011-02-25| 870.22
#2011-02-28| 886.79
#2011-03-01| 877.33
#2011-03-02| 886.25
#2011-03-03| 889.42
#2011-03-04| 891.96
#2011-03-07| 894.62
#2011-03-08| 882.06
#2011-03-09| 886.02
#2011-03-10| 860.46
#2011-03-11| 854.18
#2011-03-14| 856.29
#2011-03-15| 836.87
#2011-03-16| 822.88
#2011-03-17| 841.34
#2011-03-18| 849.30
#2011-03-21| 864.35
#2011-03-22| 862.68
#2011-03-23| 847.63
#2011-03-24| 849.61
#2011-03-25| 846.23
#2011-03-28| 846.28
#2011-03-29| 848.31
#2011-03-30| 861.80
#2011-03-31| 852.74
#2011-04-01| 867.98
#2011-04-04| 878.92
#2011-04-05| 881.15
#2011-04-06| 884.44
#2011-04-07| 871.69
#2011-04-08| 875.87
#2011-04-11| 872.30
#2011-04-12| 853.90
#2011-04-13| 859.04
#2011-04-14| 860.97
#2011-04-15| 856.65
#2011-04-18| 847.06
#2011-04-19| 860.77
#2011-04-20| 883.46
#2011-04-21| 885.86
#2011-04-22| .
#2011-04-25| 880.54
#2011-04-26| 883.70
#2011-04-27| 892.39
#2011-04-28| 910.70
#2011-04-29| 912.48
#2011-05-02| 913.82
#2011-05-03| 900.85
#2011-05-04| 896.80
#2011-05-05| 881.68
#2011-05-06| 890.84
#2011-05-09| 879.19
#2011-05-10| 895.26
#2011-05-11| 904.45
#2011-05-12| 893.61
#2011-05-13| 890.92
#2011-05-16| 887.03
#2011-05-17| 878.19
#2011-05-18| 875.69
#2011-05-19| 885.74
#2011-05-20| 888.03
#2011-05-23| 868.82
#2011-05-24| 872.69
#2011-05-25| 874.02
#2011-05-26| 873.40
#2011-05-27| 883.29
#2011-05-30| .
#2011-05-31| 890.43
#2011-06-01| 879.99
#2011-06-02| 874.06
#2011-06-03| 879.23
#2011-06-06| 880.93
#2011-06-07| 883.45
#2011-06-08| 874.34
#2011-06-09| 881.75
#2011-06-10| 868.30
#2011-06-13| 875.02
#2011-06-14| 886.09
#2011-06-15| 872.54
#2011-06-16| 856.75
#2011-06-17| 862.14
#2011-06-20| 862.12
#2011-06-21| 863.28
#2011-06-22| 863.05
#2011-06-23| 843.82
#2011-06-24| 849.38
#2011-06-27| 853.68
#2011-06-28| 859.62
#2011-06-29| 877.79
#2011-06-30| 889.50
#2011-07-01| 892.86
#2011-07-04| .
#2011-07-05| 904.66
#2011-07-06| 884.79
#2011-07-07| 888.04
#2011-07-08| 869.73
#2011-07-11| 842.14
#2011-07-12| 834.15
#2011-07-13| 850.76
#2011-07-14| 837.71
#2011-07-15| 835.45
#2011-07-18| 816.98
#2011-07-19| 835.56
#2011-07-20| 846.66
#2011-07-21| 857.80
#2011-07-22| 865.23
#2011-07-25| 858.64
#2011-07-26| 861.69
#2011-07-27| 847.35
#2011-07-28| 846.46
#2011-07-29| 853.61
#2011-08-01| 833.98
#2011-08-02| 826.73
#2011-08-03| 813.59
#2011-08-04| 781.57
#2011-08-05| 774.85
#2011-08-08| 743.47
#2011-08-09| 752.82
#2011-08-10| 730.66
#2011-08-11| 743.55
#2011-08-12| 771.01
#2011-08-15| 782.69
#2011-08-16| 776.30
#2011-08-17| 776.29
#2011-08-18| 737.80
#2011-08-19| 741.15
#2011-08-22| 739.64
#2011-08-23| 743.94
#2011-08-24| 758.46
#2011-08-25| 742.45
#2011-08-26| 743.13
#2011-08-29| 751.26
#2011-08-30| 765.31
#2011-08-31| 783.11
#2011-09-01| 783.08
#2011-09-02| 764.95
#2011-09-05| .
#2011-09-06| 727.32
#2011-09-07| 749.17
#2011-09-08| 756.24
#2011-09-09| 733.95
#2011-09-12| 716.62
#2011-09-13| 723.16
#2011-09-14| 734.84
#2011-09-15| 752.78
#2011-09-16| 758.32
#2011-09-19| 740.73
#2011-09-20| 758.55
#2011-09-21| 749.32
#2011-09-22| 711.17
#2011-09-23| 721.24
#2011-09-26| 734.80
#2011-09-27| 766.06
#2011-09-28| 752.62
#2011-09-29| 752.10
#2011-09-30| 730.64
#2011-10-03| 722.33
#2011-10-04| 702.07
#2011-10-05| 717.80
#2011-10-06| 736.30
#2011-10-07| 753.48
#2011-10-10| 761.61
#2011-10-11| 760.03
#2011-10-12| 782.42
#2011-10-13| 772.35
#2011-10-14| 785.42
#2011-10-17| 769.29
#2011-10-18| 764.46
#2011-10-19| 782.17
#2011-10-20| 764.90
#2011-10-21| 792.29
#2011-10-24| 808.29
#2011-10-25| 805.82
#2011-10-26| 805.90
#2011-10-27| 830.69
#2011-10-28| 839.11
#2011-10-31| 807.88
#2011-11-01| 783.89
#2011-11-02| 802.73
#2011-11-03| 816.61
#2011-11-04| 820.43
#2011-11-07| 822.11
#2011-11-08| 821.43
#2011-11-09| 802.04
#2011-11-10| 798.18
#2011-11-11| 823.99
#2011-11-14| 806.81
#2011-11-15| 802.16
#2011-11-16| 796.27
#2011-11-17| 785.95
#2011-11-18| 782.08
#2011-11-21| 758.29
#2011-11-22| 754.06
#2011-11-23| 738.57
#2011-11-24| .
#2011-11-25| 742.28
#2011-11-28| 767.47
#2011-11-29| 779.57
#2011-11-30| 806.76
#2011-12-01| 797.46
#2011-12-02| 801.06
#2011-12-05| 804.58
#2011-12-06| 794.78
#2011-12-07| 793.27
#2011-12-08| 783.59
#2011-12-09| 790.40
#2011-12-12| 774.49
#2011-12-13| 779.44
#2011-12-14| 757.68
#2011-12-15| 764.14
#2011-12-16| 765.08
#2011-12-19| 760.20
#2011-12-20| 785.94
#2011-12-21| 781.36
#2011-12-22| 785.26
#2011-12-23| 794.58
#2011-12-26| .
#2011-12-27| 796.00
#2011-12-28| 786.27
#2011-12-29| 789.48
#2011-12-30| 800.45
#2012-01-02| .
#2012-01-03| 817.79
#2012-01-04| 810.71
#2012-01-05| 791.31
#2012-01-06| 796.31
#2012-01-09| 798.73
#2012-01-10| 814.48
#2012-01-11| 806.38
#2012-01-12| 806.47
#2012-01-13| 804.31
#2012-01-16| .
#2012-01-17| 817.93
#2012-01-18| 823.33
#2012-01-19| 821.49
#2012-01-20| 827.77
#2012-01-23| 839.63
#2012-01-24| 827.09
#2012-01-25| 825.30
#2012-01-26| 837.12
#2012-01-27| 832.54
#2012-01-30| 818.82
#2012-01-31| 835.41
#2012-02-01| 849.37
#2012-02-02| 851.10
#2012-02-03| 863.60
#2012-02-06| 859.95
#2012-02-07| 869.04
#2012-02-08| 857.93
#2012-02-09| 864.32
#2012-02-10| 855.47
#2012-02-13| 865.12
#2012-02-14| 860.17
#2012-02-15| 861.84
#2012-02-16| 870.98
#2012-02-17| 877.71
#2012-02-20| .
#2012-02-21| 874.28
#2012-02-22| 865.51
#2012-02-23| 873.14
#2012-02-24| 887.57
#2012-02-27| 874.58
#2012-02-28| 879.14
#2012-02-29| 884.67
#2012-03-01| 894.71
#2012-03-02| 887.88
#2012-03-05| 879.66
#2012-03-06| 859.86
#2012-03-07| 867.16
#2012-03-08| 886.65
#2012-03-09| 880.10
#2012-03-12| 877.71
#2012-03-13| 892.96
#2012-03-14| 889.54
#2012-03-15| 885.15
#2012-03-16| 905.01
#2012-03-19| 907.81
#2012-03-20| 893.59
#2012-03-21| 897.86
#2012-03-22| 896.53
#2012-03-23| 905.40
#2012-03-26| 921.83
#2012-03-27| 918.27
#2012-03-28| 904.19
#2012-03-29| 892.72
#2012-03-30| 903.56
#2012-04-02| 925.88
#2012-04-03| 909.56
#2012-04-04| 878.23
#2012-04-05| 876.22
#2012-04-06| .
#2012-04-09| 877.82
#2012-04-10| 864.86
#2012-04-11| 873.88
#2012-04-12| 893.44
#2012-04-13| 873.20
#2012-04-16| 872.87
#2012-04-17| 890.23
#2012-04-18| 894.30
#2012-04-19| 893.64
#2012-04-20| 895.32
#2012-04-23| 878.12
#2012-04-24| 888.27
#2012-04-25| 896.34
#2012-04-26| 897.03
#2012-04-27| 908.30
#2012-04-30| 903.16
#2012-05-01| 910.93
#2012-05-02| 911.91
#2012-05-03| 918.57
#2012-05-04| 896.33
#2012-05-07| 897.61
#2012-05-08| 886.71
#2012-05-09| 882.27
#2012-05-10| 889.66
#2012-05-11| 891.60
#2012-05-14| 878.47
#2012-05-15| 872.39
#2012-05-16| 864.16
#2012-05-17| 850.70
#2012-05-18| 837.75
#2012-05-21| 840.57
#2012-05-22| 848.19
#2012-05-23| 825.63
#2012-05-24| 835.38
#2012-05-25| 829.63
#2012-05-28| .
#2012-05-29| 843.83
#2012-05-30| 825.19
#2012-05-31| 807.88
#2012-06-01| 785.05
#2012-06-04| 787.41
#2012-06-05| 786.85
#2012-06-06| 806.69
#2012-06-07| 824.02
#2012-06-08| 818.19
#2012-06-11| 821.64
#2012-06-12| 822.75
#2012-06-13| 821.14
#2012-06-14| 815.78
#2012-06-15| 822.98
#2012-06-18| 827.90
#2012-06-19| 842.61
#2012-06-20| 855.22
#2012-06-21| 849.07
#2012-06-22| 832.91
#2012-06-25| 822.19
#2012-06-26| 826.78
#2012-06-27| 839.94
#2012-06-28| 840.35
#2012-06-29| 869.96
#2012-07-02| 878.09
#2012-07-03| 881.49
#2012-07-04| .
#2012-07-05| 868.03
#2012-07-06| 864.60
#2012-07-09| 860.57
#2012-07-10| 865.03
#2012-07-11| 858.96
#2012-07-12| 862.71
#2012-07-13| 887.03
#2012-07-16| 887.11
#2012-07-17| 883.42
#2012-07-18| 891.18
#2012-07-19| 904.41
#2012-07-20| 897.60
#2012-07-23| 870.04
#2012-07-24| 865.31
#2012-07-25| 868.99
#2012-07-26| 906.19
#2012-07-27| 907.73
#2012-07-30| 897.68
#2012-07-31| 887.68
#2012-08-01| 901.72
#2012-08-02| 888.88
#2012-08-03| 916.97
#2012-08-06| 921.79
#2012-08-07| 929.02
#2012-08-08| 931.82
#2012-08-09| 934.12
#2012-08-10| 938.72
#2012-08-13| 935.71
#2012-08-14| 939.29
#2012-08-15| 943.54
#2012-08-16| 949.57
#2012-08-17| 953.18
#2012-08-20| 950.78
#2012-08-21| 961.37
#2012-08-22| 947.46
#2012-08-23| 953.10
#2012-08-24| 949.82
#2012-08-27| 948.89
#2012-08-28| 947.23
#2012-08-29| 948.35
#2012-08-30| 943.13
#2012-08-31| 945.83
#2012-09-03| .
#2012-09-04| 940.75
#2012-09-05| 950.79
#2012-09-06| 963.57
#2012-09-07| 971.97
#2012-09-10| 973.90
#2012-09-11| 966.02
#2012-09-12| 966.05
#2012-09-13| 972.23
#2012-09-14| 982.87
#2012-09-17| 979.68
#2012-09-18| 974.39
#2012-09-19| 981.03
#2012-09-20| 983.82
#2012-09-21| 992.96
#2012-09-24| 985.70
#2012-09-25| 999.15
#2012-09-26| 979.85
#2012-09-27| 981.89
#2012-09-28| 972.85
#2012-10-01| 982.59
#2012-10-02| 989.23
#2012-10-03| 986.66
#2012-10-04| 998.52
#2012-10-05|1009.28
#2012-10-08| 991.92
#2012-10-09| 988.01
#2012-10-10| 982.54
#2012-10-11| 991.22
#2012-10-12| 985.49
#2012-10-15| 984.91
#2012-10-16| 996.25
#2012-10-17| 992.44
#2012-10-18| 983.12
#2012-10-19| 970.43
#2012-10-22| 966.51
#2012-10-23| 949.18
#2012-10-24| 954.59
#2012-10-25| 959.60
#2012-10-26| 960.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 965.71
#2012-11-01| 990.58
#2012-11-02| 984.18
#2012-11-05| 972.72
#2012-11-06| 979.71
#2012-11-07| 971.34
#2012-11-08| 963.97
#2012-11-09| 960.54
#2012-11-12| 958.43
#2012-11-13| 969.61
#2012-11-14| 962.67
#2012-11-15| 953.57
#2012-11-16| 945.24
#2012-11-19| 962.46
#2012-11-20| 963.79
#2012-11-21| 966.65
#2012-11-22| .
#2012-11-23| 993.67
#2012-11-26| 993.19
#2012-11-27| 991.84
#2012-11-28| 995.96
#2012-11-29|1004.99
#2012-11-30|1000.00
#2012-12-03|1014.56
#2012-12-04|1018.20
#2012-12-05|1024.12
#2012-12-06|1020.10
#2012-12-07|1011.26
#2012-12-10|1012.90
#2012-12-11|1018.56
#2012-12-12|1018.94
#2012-12-13|1016.68
#2012-12-14|1016.14
#2012-12-17|1017.57
#2012-12-18|1031.97
#2012-12-19|1038.86
#2012-12-20|1045.94
#2012-12-21|1035.91
#2012-12-24|1037.91
#2012-12-25|1037.91
#2012-12-26|1038.03
#2012-12-27|1036.50
#2012-12-28|1030.98
#2012-12-31|1036.44
#2013-01-01|1036.44
#2013-01-02|1061.34
#2013-01-03|1055.10
#2013-01-04|1054.73
#2013-01-07|1051.74
#2013-01-08|1045.50
#2013-01-09|1037.20
#2013-01-10|1046.17
#2013-01-11|1061.46
#2013-01-14|1056.01
#2013-01-15|1073.16
#2013-01-16|1064.94
#2013-01-17|1074.44
#2013-01-18|1079.68
#2013-01-21|1069.99
#2013-01-22|1067.98
#2013-01-23|1059.92
#2013-01-24|1066.93
#2013-01-25|1073.68
#2013-01-28|1062.85
#2013-01-29|1065.90
#2013-01-30|1076.27
#2013-01-31|1082.91
#2013-02-01|1096.48
#2013-02-04|1082.58
#2013-02-05|1077.03
#2013-02-06|1085.12
#2013-02-07|1084.40
#2013-02-08|1102.56
#2013-02-11|1089.88
#2013-02-12|1090.09
#2013-02-13|1087.08
#2013-02-14|1078.93
#2013-02-15|1087.19
#2013-02-18|1085.04
#2013-02-19|1098.01
#2013-02-20|1090.14
#2013-02-21|1074.89
#2013-02-22|1079.50
#2013-02-25|1058.55
#2013-02-26|1053.40
#2013-02-27|1058.45
#2013-02-28|1077.17
#2013-03-01|1071.56
#2013-03-04|1075.79
#2013-03-05|1093.66
#2013-03-06|1094.86
#2013-03-07|1090.75
#2013-03-08|1082.31
#2013-03-11|1081.50
#2013-03-12|1085.01
#2013-03-13|1088.43
#2013-03-14|1106.42
#2013-03-15|1112.57
#2013-03-18|1113.47
#2013-03-19|1112.92
#2013-03-20|1107.65
#2013-03-21|1105.83
#2013-03-22|1111.67
#2013-03-25|1110.28
#2013-03-26|1107.88
#2013-03-27|1099.67
#2013-03-28|1112.03
#2013-03-29| .
#2013-04-01|1115.55
#2013-04-02|1119.90
#2013-04-03|1116.62
#2013-04-04|1102.67
#2013-04-05|1092.50
#2013-04-08|1094.78
#2013-04-09|1091.40
#2013-04-10|1106.01
#2013-04-11|1126.20
#2013-04-12|1118.24
#2013-04-15|1096.76
#2013-04-16|1092.58
#2013-04-17|1080.65
#2013-04-18|1080.83
#2013-04-19|1084.96
#2013-04-22|1082.40
#2013-04-23|1107.79
#2013-04-24|1107.80
#2013-04-25|1126.54
#2013-04-26|1127.31
#2013-04-29|1123.82
#2013-04-30|1129.88
#2013-05-01|1135.00
#2013-05-02|1135.52
#2013-05-03|1144.95
#2013-05-06|1142.19
#2013-05-07|1139.76
#2013-05-08|1160.04
#2013-05-09|1148.37
#2013-05-10|1149.57
#2013-05-13|1148.00
#2013-05-14|1152.77
#2013-05-15|1156.25
#2013-05-16|1159.53
#2013-05-17|1151.20
#2013-05-20|1164.77
#2013-05-21|1168.69
#2013-05-22|1159.97
#2013-05-23|1144.40
#2013-05-24|1141.10
#2013-05-27|1138.27
#2013-05-28|1160.61
#2013-05-29|1141.15
#2013-05-30|1158.46
#2013-05-31|1137.38
#2013-06-03|1134.49
#2013-06-04|1140.43
#2013-06-05|1132.32
#2013-06-06|1137.65
#2013-06-07|1150.82
#2013-06-10|1159.53
#2013-06-11|1157.55
#2013-06-12|1166.65
#2013-06-13|1169.09
#2013-06-14|1168.15
#2013-06-17|1177.60
#2013-06-18|1175.51
#2013-06-19|1180.90
#2013-06-20|1140.98
#2013-06-21|1127.83
#2013-06-24|1105.65
#2013-06-25|1118.83
#2013-06-26|1123.56
#2013-06-27|1137.97
#2013-06-28|1137.24
#2013-07-01|1158.59
#2013-07-02|1161.47
#2013-07-03|1165.01
#2013-07-04|1172.37
#2013-07-05|1154.67
#2013-07-08|1173.57
#2013-07-09|1162.88
#2013-07-10|1178.47
#2013-07-11|1193.98
#2013-07-12|1209.51
#2013-07-15|1215.87
#2013-07-16|1201.68
#2013-07-17|1203.87
#2013-07-18|1228.01
#2013-07-19|1230.38
#2013-07-22|1229.03
#2013-07-23|1216.26
#2013-07-24|1225.33
#2013-07-25|1229.57
#2013-07-26|1238.49
#2013-07-29|1239.73
#2013-07-30|1244.79
#2013-07-31|1247.87
#2013-08-01|1257.52
#2013-08-02|1261.49
#2013-08-05|1265.66
#2013-08-06|1268.36
#2013-08-07|1266.97
#2013-08-08|1278.17
#2013-08-09|1280.95
#2013-08-12|1268.92
#2013-08-13|1267.65
#2013-08-14|1275.81
#2013-08-15|1252.80
#2013-08-16|1258.82
#2013-08-19|1267.55
#2013-08-20|1266.39
#2013-08-21|1272.85
#2013-08-22|1271.77
#2013-08-23|1284.26
#2013-08-26|1283.03
#2013-08-27|1266.58
#2013-08-28|1254.23
#2013-08-29|1268.53
#2013-08-30|1250.85
#2013-09-02|1284.88
#2013-09-03|1276.19
#2013-09-04|1291.21
#2013-09-05|1294.66
#2013-09-06|1301.05
#2013-09-09|1311.29
#2013-09-10|1327.17
#2013-09-11|1334.62
#2013-09-12|1333.33
#2013-09-13|1344.85
#2013-09-16|1351.43
#2013-09-17|1346.08
#2013-09-18|1346.41
#2013-09-19|1356.50
#2013-09-20|1358.91
#2013-09-23|1349.87
#2013-09-24|1358.12
#2013-09-25|1353.88
#2013-09-26|1346.97
#2013-09-27|1354.87
#2013-09-30|1353.82
#2013-10-01|1358.30
#2013-10-02|1345.84
#2013-10-03|1342.13
#2013-10-04|1341.11
#2013-10-07|1345.47
#2013-10-08|1341.70
#2013-10-09|1313.48
#2013-10-10|1336.53
#2013-10-11|1341.16
#2013-10-14|1354.20
#2013-10-15|1367.27
#2013-10-16|1371.50
#2013-10-17|1407.73
#2013-10-18|1418.61
#2013-10-21|1430.85
#2013-10-22|1430.47
#2013-10-23|1430.47
#2013-10-24|1435.20
#2013-10-25|1438.27
#2013-10-28|1433.06
#2013-10-29|1425.11
#2013-10-30|1423.52
#2013-10-31|1420.75
#2013-11-01|1406.27
#2013-11-04|1419.75
#2013-11-05|1424.55
#2013-11-06|1441.68
#2013-11-07|1434.57
#2013-11-08|1430.18
#2013-11-11|1405.20
#2013-11-12|1401.62
#2013-11-13|1379.31
#2013-11-14|1412.33
#2013-11-15|1421.37
#2013-11-18|1420.18
#2013-11-19|1409.61
#2013-11-20|1415.91
#2013-11-21|1418.40
#2013-11-22|1431.27
#2013-11-25|1431.07
#2013-11-26|1427.83
#2013-11-27|1445.28
#2013-11-28|1450.16
#2013-11-29|1453.15
#2013-12-02|1442.61
#2013-12-03|1427.07
#2013-12-04|1409.95
#2013-12-05|1401.92
#2013-12-06|1411.87
#2013-12-09|1415.87
#2013-12-10|1416.89
#2013-12-11|1411.75
#2013-12-12|1382.36
#2013-12-13|1391.99
#2013-12-16|1403.10
#2013-12-17|1392.01
#2013-12-18|1397.86
#2013-12-19|1422.33
#2013-12-20|1429.03
#2013-12-23|1447.76
#2013-12-24|1463.03
#2013-12-25|1463.03
#2013-12-26|1467.54
#2013-12-27|1487.09
#2013-12-30|1483.32
#2013-12-31|1494.81
#2014-01-01|1494.81
#2014-01-02|1483.80
#2014-01-03|1480.15
#2014-01-06|1475.43
#2014-01-07|1475.49
#2014-01-08|1471.83
#2014-01-09|1466.33
#2014-01-10|1488.02
#2014-01-13|1481.88
#2014-01-14|1504.49
#2014-01-15|1502.98
#2014-01-16|1482.63
#2014-01-17|1480.22
#2014-01-20|1489.56
#2014-01-21|1494.72
#2014-01-22|1497.62
#2014-01-23|1465.62
#2014-01-24|1431.60
#2014-01-27|1417.12
#2014-01-28|1431.82
#2014-01-29|1419.90
#2014-01-30|1422.69
#2014-01-31|1411.66
#2014-02-03|1398.64
#2014-02-04|1390.15
#2014-02-05|1398.43
#2014-02-06|1418.80
#2014-02-07|1429.07
#2014-02-10|1432.59
#2014-02-11|1465.85
#2014-02-12|1481.03
#2014-02-13|1482.50
#2014-02-14|1487.01
#2014-02-17|1494.81
#2014-02-18|1501.46
#2014-02-19|1501.80
#2014-02-20|1493.76
#2014-02-21|1494.09
#2014-02-24|1491.23
#2014-02-25|1496.41
#2014-02-26|1477.06
#2014-02-27|1464.01
#2014-02-28|1473.15
#2014-03-03|1434.29
#2014-03-04|1460.23
#2014-03-05|1455.90
#2014-03-06|1451.11
#2014-03-07|1453.44
#2014-03-10|1417.47
#2014-03-11|1419.21
#2014-03-12|1420.59
#2014-03-13|1408.56
#2014-03-14|1402.54
#2014-03-17|1420.91
#2014-03-18|1424.20
#2014-03-19|1428.09
#2014-03-20|1405.83
#2014-03-21|1406.66
#2014-03-24|1389.34
#2014-03-25|1396.19
#2014-03-26|1408.37
#2014-03-27|1405.22
#2014-03-28|1400.53
#2014-03-31|1419.38
#2014-04-01|1421.44
#2014-04-02|1424.32
#2014-04-03|1414.94
#2014-04-04|1423.79
#2014-04-07|1407.60
#2014-04-08|1395.09
#2014-04-09|1410.55
#2014-04-10|1409.38
#2014-04-11|1383.14
#2014-04-14|1374.70
#2014-04-15|1364.51
#2014-04-16|1393.19
#2014-04-17|1412.74
#2014-04-18|1410.93
#2014-04-21|1412.28
#2014-04-22|1425.29
#2014-04-23|1411.90
#2014-04-24|1414.65
#2014-04-25|1416.15
#2014-04-28|1403.24
#2014-04-29|1411.57
#2014-04-30|1431.83
#2014-05-01|1448.22
#2014-05-02|1440.20
#2014-05-05|1439.77
#2014-05-06|1444.38
#2014-05-07|1443.99
#2014-05-08|1453.47
#2014-05-09|1446.26
#2014-05-12|1442.55
#2014-05-13|1443.45
#2014-05-14|1419.04
#2014-05-15|1394.04
#2014-05-16|1397.55
#2014-05-19|1409.08
#2014-05-20|1422.05
#2014-05-21|1434.50
#2014-05-22|1445.18
#2014-05-23|1446.75
#2014-05-26|1447.13
#2014-05-27|1457.03
#2014-05-28|1452.78
#2014-05-29|1460.32
#2014-05-30|1462.60
#2014-06-02|1466.37
#2014-06-03|1450.91
#2014-06-04|1450.10
#2014-06-05|1448.61
#2014-06-06|1460.30
#2014-06-09|1467.28
#2014-06-10|1462.57
#2014-06-11|1458.29
#2014-06-12|1472.08
#2014-06-13|1462.70
#2014-06-16|1456.44
#2014-06-17|1453.25
#2014-06-18|1445.51
#2014-06-19|1458.79
#2014-06-20|1464.98
#2014-06-23|1451.46
#2014-06-24|1446.41
#2014-06-25|1434.56
#2014-06-26|1455.38
#2014-06-27|1457.62
#2014-06-30|1479.59
#2014-07-01|1487.20
#2014-07-02|1480.85
#2014-07-03|1496.79
#2014-07-04|1500.29
#2014-07-07|1491.87
#2014-07-08|1462.08
#2014-07-09|1450.01
#2014-07-10|1430.56
#2014-07-11|1434.45
#2014-07-14|1446.89
#2014-07-15|1445.23
#2014-07-16|1464.44
#2014-07-17|1468.05
#2014-07-18|1478.71
#2014-07-21|1470.02
#2014-07-22|1479.44
#2014-07-23|1482.63
#2014-07-24|1490.01
#2014-07-25|1473.83
#2014-07-28|1481.91
#2014-07-29|1474.22
#2014-07-30|1463.50
#2014-07-31|1458.54
#2014-08-01|1445.38
#2014-08-04|1434.00
#2014-08-05|1442.52
#2014-08-06|1432.60
#2014-08-07|1431.62
#2014-08-08|1427.37
#2014-08-11|1451.67
#2014-08-12|1448.63
#2014-08-13|1447.81
#2014-08-14|1452.96
#2014-08-15|1450.72
#2014-08-18|1466.21
#2014-08-19|1471.06
#2014-08-20|1469.68
#2014-08-21|1465.05
#2014-08-22|1462.78
#2014-08-25|1463.84
#2014-08-26|1472.44
#2014-08-27|1481.38
#2014-08-28|1483.43
#2014-08-29|1479.60
#2014-09-01|1494.12
#2014-09-02|1486.88
#2014-09-03|1485.39
#2014-09-04|1486.35
#2014-09-05|1473.53
#2014-09-08|1453.88
#2014-09-09|1450.40
#2014-09-10|1445.20
#2014-09-11|1449.78
#2014-09-12|1458.32
#2014-09-15|1459.57
#2014-09-16|1462.78
#2014-09-17|1464.02
#2014-09-18|1482.78
#2014-09-19|1490.38
#2014-09-22|1478.08
#2014-09-23|1460.72
#2014-09-24|1457.54
#2014-09-25|1448.04
#2014-09-26|1438.45
#2014-09-29|1449.09
#2014-09-30|1436.61
#2014-10-01|1418.21
#2014-10-02|1383.28
#2014-10-03|1394.04
#2014-10-06|1402.68
#2014-10-07|1386.21
#2014-10-08|1380.75
#2014-10-09|1376.73
#2014-10-10|1351.74
#2014-10-13|1346.93
#2014-10-14|1339.77
#2014-10-15|1311.52
#2014-10-16|1331.79
#2014-10-17|1346.97
#2014-10-20|1344.71
#2014-10-21|1378.52
#2014-10-22|1381.74
#2014-10-23|1377.66
#2014-10-24|1371.38
#2014-10-27|1380.68
#2014-10-28|1391.12
#2014-10-29|1400.71
#2014-10-30|1395.40
#2014-10-31|1405.98
#2014-11-03|1412.52
#2014-11-04|1411.03
#2014-11-05|1415.71
#2014-11-06|1409.55
#2014-11-07|1405.19
#2014-11-10|1419.23
#2014-11-11|1416.07
#2014-11-12|1403.66
#2014-11-13|1410.55
#2014-11-14|1407.96
#2014-11-17|1416.22
#2014-11-18|1426.31
#2014-11-19|1426.81
#2014-11-20|1425.44
#2014-11-21|1427.90
#2014-11-24|1437.06
#2014-11-25|1457.66
#2014-11-26|1459.40
#2014-11-27|1467.72
#2014-11-28|1472.91
#2014-12-01|1471.57
#2014-12-02|1475.59
#2014-12-03|1471.03
#2014-12-04|1470.87
#2014-12-05|1472.94
#2014-12-08|1464.99
#2014-12-09|1437.55
#2014-12-10|1446.05
#2014-12-11|1438.65
#2014-12-12|1406.79
#2014-12-15|1377.59
#2014-12-16|1418.78
#2014-12-17|1405.07
#2014-12-18|1429.44
#2014-12-19|1433.18
#2014-12-22|1446.12
#2014-12-23|1447.97
#2014-12-24|1450.88
#2014-12-25|1450.88
#2014-12-26|1452.00
#2014-12-29|1453.90
#2014-12-30|1444.18
#2014-12-31|1454.85
#2015-01-01|1454.85
#2015-01-02|1428.80
#2015-01-05|1392.27
#2015-01-06|1368.26
#2015-01-07|1367.33
#2015-01-08|1396.86
#2015-01-09|1404.60
#2015-01-12|1414.14
#2015-01-13|1435.97
#2015-01-14|1427.43
#2015-01-15|1432.80
#2015-01-16|1433.50
#2015-01-19|1454.38
#2015-01-20|1465.34
#2015-01-21|1478.72
#2015-01-22|1499.76
#2015-01-23|1507.28
#2015-01-26|1508.14
#2015-01-27|1511.45
#2015-01-28|1506.23
#2015-01-29|1500.11
#2015-01-30|1492.91
#2015-02-02|1495.99
#2015-02-03|1516.71
#2015-02-04|1540.05
#2015-02-05|1537.42
#2015-02-06|1539.41
#2015-02-09|1523.29
#2015-02-10|1544.02
#2015-02-11|1536.55
#2015-02-12|1549.98
#2015-02-13|1542.84
#2015-02-16|1545.01
#2015-02-17|1544.10
#2015-02-18|1573.36
#2015-02-19|1588.00
#2015-02-20|1585.03
#2015-02-23|1602.94
#2015-02-24|1603.04
#2015-02-25|1608.18
#2015-02-26|1590.30
#2015-02-27|1601.01
#2015-03-02|1599.07
#2015-03-03|1574.42
#2015-03-04|1591.97
#2015-03-05|1603.42
#2015-03-06|1588.88
#2015-03-09|1595.75
#2015-03-10|1570.60
#2015-03-11|1561.86
#2015-03-12|1568.16
#2015-03-13|1561.57
#2015-03-16|1581.16
#2015-03-17|1572.89
#2015-03-18|1591.63
#2015-03-19|1594.66
#2015-03-20|1617.50
#2015-03-23|1615.64
#2015-03-24|1620.88
#2015-03-25|1607.78
#2015-03-26|1585.77
#2015-03-27|1581.55
#2015-03-30|1590.90
#2015-03-31|1574.72
#2015-04-01|1563.36
#2015-04-02|1583.50
#2015-04-03|1592.43
#2015-04-06|1599.25
#2015-04-07|1610.07
#2015-04-08|1616.82
#2015-04-09|1620.12
#2015-04-10|1629.86
#2015-04-13|1619.09
#2015-04-14|1626.99
#2015-04-15|1617.48
#2015-04-16|1611.69
#2015-04-17|1602.90
#2015-04-20|1604.69
#2015-04-21|1640.83
#2015-04-22|1644.17
#2015-04-23|1642.05
#2015-04-24|1647.38
#2015-04-27|1655.84
#2015-04-28|1645.18
#2015-04-29|1641.31
#2015-04-30|1639.09
#2015-05-01|1630.03
#2015-05-04|1623.53
#2015-05-05|1606.11
#2015-05-06|1606.01
#2015-05-07|1607.32
#2015-05-08|1664.64
#2015-05-11|1680.09
#2015-05-12|1664.28
#2015-05-13|1679.66
#2015-05-14|1697.58
#2015-05-15|1706.80
#2015-05-18|1701.28
#2015-05-19|1704.76
#2015-05-20|1706.72
#2015-05-21|1714.77
#2015-05-22|1690.69
#2015-05-25|1686.48
#2015-05-26|1670.06
#2015-05-27|1685.47
#2015-05-28|1681.93
#2015-05-29|1652.92
#2015-06-01|1650.97
#2015-06-02|1657.12
#2015-06-03|1666.13
#2015-06-04|1644.17
#2015-06-05|1616.31
#2015-06-08|1619.37
#2015-06-09|1613.95
#2015-06-10|1648.87
#2015-06-11|1651.65
#2015-06-12|1652.99
#2015-06-15|1637.71
#2015-06-16|1648.57
#2015-06-17|1652.81
#2015-06-18|1670.13
#2015-06-19|1669.93
#2015-06-22|1692.55
#2015-06-23|1693.95
#2015-06-24|1685.55
#2015-06-25|1691.08
#2015-06-26|1682.60
#2015-06-29|1646.90
#2015-06-30|1628.36
#2015-07-01|1647.75
#2015-07-02|1633.35
#2015-07-03|1625.67
#2015-07-06|1616.41
#2015-07-07|1573.85
#2015-07-08|1572.44
#2015-07-09|1600.43
#2015-07-10|1646.80
#2015-07-13|1670.50
#2015-07-14|1685.06
#2015-07-15|1686.52
#2015-07-16|1701.63
#2015-07-17|1707.63
#2015-07-20|1699.38
#2015-07-21|1688.48
#2015-07-22|1677.67
#2015-07-23|1664.37
#2015-07-24|1650.05
#2015-07-27|1617.91
#2015-07-28|1637.09
#2015-07-29|1674.33
#2015-07-30|1661.45
#2015-07-31|1688.32
#2015-08-03|1688.07
#2015-08-04|1691.52
#2015-08-05|1689.23
#2015-08-06|1657.92
#2015-08-07|1633.93
#2015-08-10|1646.83
#2015-08-11|1630.14
#2015-08-12|1620.69
#2015-08-13|1636.33
#2015-08-14|1639.78
#2015-08-17|1640.98
#2015-08-18|1648.04
#2015-08-19|1627.23
#2015-08-20|1617.08
#2015-08-21|1582.85
#2015-08-24|1530.55
#2015-08-25|1577.02
#2015-08-26|1529.91
#2015-08-27|1543.95
#2015-08-28|1558.28
#2015-08-31|1560.97
#2015-09-01|1513.65
#2015-09-02|1518.10
#2015-09-03|1537.77
#2015-09-04|1510.93
#2015-09-07|1533.64
#2015-09-08|1558.15
#2015-09-09|1579.40
#2015-09-10|1573.55
#2015-09-11|1552.63
#2015-09-14|1543.32
#2015-09-15|1546.07
#2015-09-16|1576.30
#2015-09-17|1571.76
#2015-09-18|1575.67
#2015-09-21|1571.60
#2015-09-22|1522.52
#2015-09-23|1533.00
#2015-09-24|1523.90
#2015-09-25|1549.61
#2015-09-28|1539.28
#2015-09-29|1510.71
#2015-09-30|1549.26
#2015-10-01|1550.83
#2015-10-02|1563.81
#2015-10-05|1595.68
#2015-10-06|1601.84
#2015-10-07|1598.47
#2015-10-08|1608.77
#2015-10-09|1609.04
#2015-10-12|1600.00
#2015-10-13|1582.77
#2015-10-14|1595.30
#2015-10-15|1622.12
#2015-10-16|1631.27
#2015-10-19|1640.52
#2015-10-20|1646.84
#2015-10-21|1611.04
#2015-10-22|1597.73
#2015-10-23|1621.32
#2015-10-26|1606.90
#2015-10-27|1581.88
#2015-10-28|1596.89
#2015-10-29|1598.69
#2015-10-30|1607.20
#2015-11-02|1613.23
#2015-11-03|1611.72
#2015-11-04|1614.68
#2015-11-05|1597.51
#2015-11-06|1579.96
#2015-11-09|1575.86
#2015-11-10|1577.21
#2015-11-11|1603.54
#2015-11-12|1586.70
#2015-11-13|1566.81
#2015-11-16|1569.69
#2015-11-17|1604.81
#2015-11-18|1603.94
#2015-11-19|1620.75
#2015-11-20|1615.89
#2015-11-23|1594.69
#2015-11-24|1565.63
#2015-11-25|1596.09
#2015-11-26|1613.93
#2015-11-27|1611.29
#2015-11-30|1612.68
#2015-12-01|1621.91
#2015-12-02|1616.00
#2015-12-03|1601.07
#2015-12-04|1598.26
#2015-12-07|1604.84
#2015-12-08|1573.03
#2015-12-09|1578.47
#2015-12-10|1572.84
#2015-12-11|1556.46
#2015-12-14|1542.96
#2015-12-15|1570.03
#2015-12-16|1579.72
#2015-12-17|1573.80
#2015-12-18|1552.65
#2015-12-21|1563.27
#2015-12-22|1559.25
#2015-12-23|1591.50
#2015-12-24|1593.63
#2015-12-25|1593.63
#2015-12-28|1589.36
#2015-12-29|1602.34
#2015-12-30|1604.32
#2015-12-31|1586.82
#2016-01-01|1586.82
#2016-01-04|1547.62
#2016-01-05|1556.03
#2016-01-06|1542.29
#2016-01-07|1517.27
#2016-01-08|1511.27
#2016-01-11|1505.29
#2016-01-12|1507.48
#2016-01-13|1511.67
#2016-01-14|1477.67
#2016-01-15|1450.01
#2016-01-18|1430.17
#2016-01-19|1437.27
#2016-01-20|1399.67
#2016-01-21|1419.88
#2016-01-22|1473.96
#2016-01-25|1469.74
#2016-01-26|1468.70
#2016-01-27|1481.89
#2016-01-28|1478.94
#2016-01-29|1502.39
#2016-02-01|1529.27
#2016-02-02|1514.68
#2016-02-03|1513.64
#2016-02-04|1512.12
#2016-02-05|1462.01
#2016-02-08|1379.55
#2016-02-09|1407.07
#2016-02-10|1406.45
#2016-02-11|1386.96
#2016-02-12|1410.64
#2016-02-15|1439.09
#2016-02-16|1438.43
#2016-02-17|1475.76
#2016-02-18|1475.15
#2016-02-19|1469.03
#2016-02-22|1468.35
#2016-02-23|1456.35
#2016-02-24|1424.40
#2016-02-25|1464.62
#2016-02-26|1464.04
#2016-02-29|1477.70
#2016-03-01|1501.03
#2016-03-02|1488.46
#2016-03-03|1486.84
#2016-03-04|1492.09
#2016-03-07|1492.63
#2016-03-08|1488.71
#2016-03-09|1500.15
#2016-03-10|1489.33
#2016-03-11|1523.22
#2016-03-14|1529.07
#2016-03-15|1522.43
#2016-03-16|1522.43
#2016-03-17|1559.86
#2016-03-18|1559.01
#2016-03-21|1546.46
#2016-03-22|1537.96
#2016-03-23|1540.60
#2016-03-24|1525.92
#2016-03-25|1525.92
#2016-03-28|1538.05
#2016-03-29|1555.60
#2016-03-30|1590.99
#2016-03-31|1567.78
#2016-04-01|1542.64
#2016-04-04|1563.76
#2016-04-05|1538.48
#2016-04-06|1544.26
#2016-04-07|1537.99
#2016-04-08|1539.42
#2016-04-11|1551.85
#2016-04-12|1546.30
#2016-04-13|1559.78
#2016-04-14|1546.64
#2016-04-15|1543.16
#2016-04-18|1553.55
#2016-04-19|1584.53
#2016-04-20|1568.86
#2016-04-21|1525.61
#2016-04-22|1514.37
#2016-04-25|1528.60
#2016-04-26|1535.07
#2016-04-27|1533.52
#2016-04-28|1548.09
#2016-04-29|1540.93
#2016-05-02|1543.46
#2016-05-03|1531.94
#2016-05-04|1519.92
#2016-05-05|1524.99
#2016-05-06|1521.46
#2016-05-09|1529.26
#2016-05-10|1536.34
#2016-05-11|1526.90
#2016-05-12|1523.92
#2016-05-13|1503.98
#2016-05-16|1508.39
#2016-05-17|1519.18
#2016-05-18|1529.12
#2016-05-19|1514.32
#2016-05-20|1532.16
#2016-05-23|1526.91
#2016-05-24|1567.85
#2016-05-25|1575.41
#2016-05-26|1569.14
#2016-05-27|1566.15
#2016-05-30|1566.84
#2016-05-31|1558.89
#2016-06-01|1541.26
#2016-06-02|1543.66
#2016-06-03|1545.56
#2016-06-06|1548.28
#2016-06-07|1558.63
#2016-06-08|1548.98
#2016-06-09|1541.38
#2016-06-10|1496.49
#2016-06-13|1464.28
#2016-06-14|1413.47
#2016-06-15|1433.55
#2016-06-16|1415.72
#2016-06-17|1457.54
#2016-06-20|1544.25
#2016-06-21|1542.96
#2016-06-22|1554.67
#2016-06-23|1585.68
#2016-06-24|1387.29
#2016-06-27|1284.91
#2016-06-28|1341.70
#2016-06-29|1409.75
#2016-06-30|1407.43
#2016-07-01|1429.34
#2016-07-04|1402.70
#2016-07-05|1373.31
#2016-07-06|1341.78
#2016-07-07|1370.24
#2016-07-08|1388.65
#2016-07-11|1414.22
#2016-07-12|1443.01
#2016-07-13|1445.56
#2016-07-14|1441.04
#2016-07-15|1434.44
#2016-07-18|1443.96
#2016-07-19|1430.09
#2016-07-20|1453.38
#2016-07-21|1449.17
#2016-07-22|1438.07
#2016-07-25|1448.25
#2016-07-26|1440.37
#2016-07-27|1461.59
#2016-07-28|1470.10
#2016-07-29|1476.06
#2016-08-01|1464.85
#2016-08-02|1472.56
#2016-08-03|1465.44
#2016-08-04|1464.36
#2016-08-05|1473.14
#2016-08-08|1465.46
#2016-08-09|1469.91
#2016-08-10|1475.16
#2016-08-11|1475.02
#2016-08-12|1469.82
#2016-08-15|1466.32
#2016-08-16|1460.00
#2016-08-17|1460.78
#2016-08-18|1484.52
#2016-08-19|1469.39
#2016-08-22|1475.26
#2016-08-23|1485.48
#2016-08-24|1501.69
#2016-08-25|1500.96
#2016-08-26|1499.79
#2016-08-29|1485.14
#2016-08-30|1480.67
#2016-08-31|1468.52
#2016-09-01|1495.84
#2016-09-02|1515.09
#2016-09-05|1519.06
#2016-09-06|1533.32
#2016-09-07|1526.73
#2016-09-08|1510.57
#2016-09-09|1484.31
#2016-09-12|1471.05
#2016-09-13|1459.67
#2016-09-14|1458.43
#2016-09-15|1477.44
#2016-09-16|1461.32
#2016-09-19|1480.70
#2016-09-20|1471.93
#2016-09-21|1468.44
#2016-09-22|1490.93
#2016-09-23|1459.56
#2016-09-26|1434.47
#2016-09-27|1443.19
#2016-09-28|1468.00
#2016-09-29|1473.79
#2016-09-30|1471.55
#2016-10-03|1471.07
#2016-10-04|1480.10
#2016-10-05|1455.78
#2016-10-06|1445.96
#2016-10-07|1418.47
#2016-10-10|1413.53
#2016-10-11|1384.58
#2016-10-12|1368.10
#2016-10-13|1361.80
#2016-10-14|1369.46
#2016-10-17|1344.99
#2016-10-18|1367.26
#2016-10-19|1375.62
#2016-10-20|1346.20
#2016-10-21|1339.76
#2016-10-24|1327.35
#2016-10-25|1312.45
#2016-10-26|1308.92
#2016-10-27|1319.96
#2016-10-28|1322.69
#2016-10-31|1340.11
#2016-11-01|1340.00
#2016-11-02|1339.62
#2016-11-03|1340.44
#2016-11-04|1337.13
#2016-11-07|1331.96
#2016-11-08|1335.31
#2016-11-09|1327.30
#2016-11-10|1307.38
#2016-11-11|1307.99
#2016-11-14|1291.32
#2016-11-15|1284.97
#2016-11-16|1304.23
#2016-11-17|1316.49
#2016-11-18|1308.87
#2016-11-21|1321.04
#2016-11-22|1327.64
#2016-11-23|1322.11
#2016-11-24|1332.87
#2016-11-25|1338.83
#2016-11-28|1324.24
#2016-11-29|1344.48
#2016-11-30|1339.43
#2016-12-01|1337.33
#2016-12-02|1338.40
#2016-12-05|1343.51
#2016-12-06|1353.91
#2016-12-07|1332.37
#2016-12-08|1353.62
#2016-12-09|1422.49
#2016-12-12|1412.19
#2016-12-13|1432.60
#2016-12-14|1437.93
#2016-12-15|1418.55
#2016-12-16|1414.81
#2016-12-19|1421.26
#2016-12-20|1418.16
#2016-12-21|1418.60
#2016-12-22|1420.63
#2016-12-23|1416.37
#2016-12-26|1416.37
#2016-12-27|1416.49
#2016-12-28|1419.94
#2016-12-29|1423.02
#2016-12-30|1442.07
#2017-01-02|1442.07
#2017-01-03|1432.58
#2017-01-04|1426.34
#2017-01-05|1451.33
#2017-01-06|1444.57
#2017-01-09|1435.59
#2017-01-10|1440.97
#2017-01-11|1425.21
#2017-01-12|1438.28
#2017-01-13|1444.79
#2017-01-16|1429.68
#2017-01-17|1452.96
#2017-01-18|1411.98
#2017-01-19|1405.66
#2017-01-20|1402.22
#2017-01-23|1420.99
#2017-01-24|1431.52
#2017-01-25|1440.20
#2017-01-26|1431.77
#2017-01-27|1435.65
#2017-01-30|1435.12
#2017-01-31|1436.07
#2017-02-01|1443.34
#2017-02-02|1439.48
#2017-02-03|1443.87
#2017-02-06|1430.80
#2017-02-07|1440.52
#2017-02-08|1457.97
#2017-02-09|1461.63
#2017-02-10|1458.88
#2017-02-13|1467.57
#2017-02-14|1457.61
#2017-02-15|1457.90
#2017-02-16|1463.42
#2017-02-17|1459.21
#2017-02-20|1458.00
#2017-02-21|1453.32
#2017-02-22|1455.06
#2017-02-23|1468.69
#2017-02-24|1456.49
#2017-02-27|1461.33
#2017-02-28|1458.82
#2017-03-01|1464.99
#2017-03-02|1455.54
#2017-03-03|1415.19
#2017-03-06|1409.97
#2017-03-07|1405.06
#2017-03-08|1401.43
#2017-03-09|1401.60
#2017-03-10|1392.13
#2017-03-13|1401.25
#2017-03-14|1390.53
#2017-03-15|1391.90
#2017-03-16|1410.20
#2017-03-17|1409.16
#2017-03-20|1409.14
#2017-03-21|1415.61
#2017-03-22|1405.56
#2017-03-23|1422.54
#2017-03-24|1428.02
#2017-03-27|1437.30
#2017-03-28|1439.77
#2017-03-29|1429.58
#2017-03-30|1446.87
#2017-03-31|1461.39
#2017-04-03|1445.61
#2017-04-04|1453.28
#2017-04-05|1455.34
#2017-04-06|1447.24
#2017-04-07|1440.56
#2017-04-10|1446.80
#2017-04-11|1455.96
#2017-04-12|1465.71
#2017-04-13|1464.10
#2017-04-14|1464.10
#2017-04-17|1472.99
#2017-04-18|1470.43
#2017-04-19|1470.14
#2017-04-20|1484.13
#2017-04-21|1474.60
#2017-04-24|1497.24
#2017-04-25|1502.25
#2017-04-26|1508.30
#2017-04-27|1505.82
#2017-04-28|1497.55
#2017-05-01|1496.51
#2017-05-02|1515.17
#2017-05-03|1507.58
#2017-05-04|1519.10
#2017-05-05|1531.39
#2017-05-08|1528.69
#2017-05-09|1541.44
#2017-05-10|1532.74
#2017-05-11|1516.36
#2017-05-12|1527.86
#2017-05-15|1525.68
#2017-05-16|1532.72
#2017-05-17|1528.83
#2017-05-18|1523.80
#2017-05-19|1541.55
#2017-05-22|1544.22
#2017-05-23|1530.79
#2017-05-24|1538.41
#2017-05-25|1539.10
#2017-05-26|1538.77
#2017-05-29|1544.97
#2017-05-30|1546.68
#2017-05-31|1552.74
#2017-06-01|1561.89
#2017-06-02|1561.21
#2017-06-05|1558.76
#2017-06-06|1542.42
#2017-06-07|1539.81
#2017-06-08|1530.47
#2017-06-09|1522.40
#2017-06-12|1505.89
#2017-06-13|1518.99
#2017-06-14|1533.52
#2017-06-15|1512.14
#2017-06-16|1523.94
#2017-06-19|1521.58
#2017-06-20|1505.00
#2017-06-21|1506.13
#2017-06-22|1499.29
#2017-06-23|1515.08
#2017-06-26|1514.21
#2017-06-27|1506.90
#2017-06-28|1526.98
#2017-06-29|1514.17
#2017-06-30|1511.67
#2017-07-03|1499.17
#2017-07-04|1499.07
#2017-07-05|1504.74
#2017-07-06|1496.57
#2017-07-07|1470.44
#2017-07-10|1468.94
#2017-07-11|1453.09
#2017-07-12|1463.60
#2017-07-13|1466.46
#2017-07-14|1480.31
#2017-07-17|1480.51
#2017-07-18|1471.24
#2017-07-19|1486.54
#2017-07-20|1496.32
#2017-07-21|1493.74
#2017-07-24|1491.01
#2017-07-25|1487.24
#2017-07-26|1491.79
#2017-07-27|1504.41
#2017-07-28|1502.80
#2017-07-31|1508.00
#2017-08-01|1517.32
#2017-08-02|1510.74
#2017-08-03|1515.76
#2017-08-04|1506.50
#2017-08-07|1501.01
#2017-08-08|1495.07
#2017-08-09|1488.59
#2017-08-10|1486.20
#2017-08-11|1474.44
#2017-08-14|1481.96
#2017-08-15|1476.22
#2017-08-16|1485.40
#2017-08-17|1485.67
#2017-08-18|1458.16
#2017-08-21|1465.48
#2017-08-22|1470.88
#2017-08-23|1407.72
#2017-08-24|1418.74
#2017-08-25|1417.93
#2017-08-28|1423.49
#2017-08-29|1411.22
#2017-08-30|1410.15
#2017-08-31|1422.26
#2017-09-01|1428.31
#2017-09-04|1425.05
#2017-09-05|1429.16
#2017-09-06|1426.69
#2017-09-07|1436.93
#2017-09-08|1441.02
#2017-09-11|1444.86
#2017-09-12|1447.16
#2017-09-13|1443.85
#2017-09-14|1451.13
#2017-09-15|1458.20
#2017-09-18|1450.19
#2017-09-19|1445.02
#2017-09-20|1465.04
#2017-09-21|1461.85
#2017-09-22|1472.60
#2017-09-25|1478.64
#2017-09-26|1460.93
#2017-09-27|1452.71
#2017-09-28|1460.74
#2017-09-29|1475.15
#2017-10-02|1471.57
#2017-10-03|1459.98
#2017-10-04|1474.52
#2017-10-05|1463.25
#2017-10-06|1466.63
#2017-10-09|1470.54
#2017-10-10|1477.11
#2017-10-11|1464.17
#2017-10-12|1470.53
#2017-10-13|1482.44
#2017-10-16|1475.42
#2017-10-17|1476.92
#2017-10-18|1493.01
#2017-10-19|1480.96
#2017-10-20|1479.78
#2017-10-23|1474.38
#2017-10-24|1459.59
#2017-10-25|1470.98
#2017-10-26|1476.04
#2017-10-27|1454.92
#2017-10-30|1467.89
#2017-10-31|1487.09
#2017-11-01|1473.70
#2017-11-02|1453.14
#2017-11-03|1461.87
#2017-11-06|1463.21
#2017-11-07|1456.17
#2017-11-08|1456.49
#2017-11-09|1451.04
#2017-11-10|1461.88
#2017-11-13|1441.84
#2017-11-14|1447.66
#2017-11-15|1435.98
#2017-11-16|1449.82
#2017-11-17|1451.48
#2017-11-20|1462.16
#2017-11-21|1465.08
#2017-11-22|1473.07
#2017-11-23|1481.98
#2017-11-24|1481.81
#2017-11-27|1478.36
#2017-11-28|1488.32
#2017-11-29|1504.51
#2017-11-30|1502.90
#2017-12-01|1494.99
#2017-12-04|1500.16
#2017-12-05|1498.02
#2017-12-06|1498.03
#2017-12-07|1501.55
#2017-12-08|1506.38
#2017-12-11|1519.87
#2017-12-12|1514.67
#2017-12-13|1526.29
#2017-12-14|1527.59
#2017-12-15|1523.94
#2017-12-18|1528.68
#2017-12-19|1517.28
#2017-12-20|1521.53
#2017-12-21|1514.07
#2017-12-22|1519.90
#2017-12-25|1519.90
#2017-12-26|1519.85
#2017-12-27|1522.15
#2017-12-28|1530.99
#2017-12-29|1541.45
#2018-01-01|1541.45
#2018-01-02|1541.64
#2018-01-03|1527.35
#2018-01-04|1536.10
#2018-01-05|1547.59
#2018-01-08|1542.18
#2018-01-09|1542.86
#2018-01-10|1527.23
#2018-01-11|1522.49
#2018-01-12|1549.62
#2018-01-15|1572.62
#2018-01-16|1570.20
#2018-01-17|1557.25
#2018-01-18|1557.05
#2018-01-19|1564.06
#2018-01-22|1556.50
#2018-01-23|1554.12
#2018-01-24|1564.49
#2018-01-25|1566.50
#2018-01-26|1556.84
#2018-01-29|1542.67
#2018-01-30|1546.65
#2018-01-31|1558.13
#2018-02-01|1562.92
#2018-02-02|1540.28
#2018-02-05|1505.60
#2018-02-06|1460.72
#2018-02-07|1492.58
#2018-02-08|1498.22
#2018-02-09|1463.84
#2018-02-12|1475.08
#2018-02-13|1483.74
#2018-02-14|1517.82
#2018-02-15|1547.13
#2018-02-16|1581.00
#2018-02-19|1552.54
#2018-02-20|1552.14
#2018-02-21|1553.78
#2018-02-22|1534.16
#2018-02-23|1539.78
#2018-02-26|1542.93
#2018-02-27|1533.64
#2018-02-28|1519.03
#2018-03-01|1469.05
#2018-03-02|1464.96
#2018-03-05|1479.23
#2018-03-06|1489.46
#2018-03-07|1480.16
#2018-03-08|1489.79
#2018-03-09|1488.82
#2018-03-12|1495.82
#2018-03-13|1482.76
#2018-03-14|1476.39
#2018-03-15|1468.91
#2018-03-16|1470.55
#2018-03-19|1477.81
#2018-03-20|1463.58
#2018-03-21|1449.33
#2018-03-22|1446.81
#2018-03-23|1448.19
#2018-03-26|1450.80
#2018-03-27|1459.69
#2018-03-28|1467.69
#2018-03-29|1456.36
#2018-03-30|1456.36
#2018-04-02|1458.95
#2018-04-03|1448.96
#2018-04-04|1445.89
#2018-04-05|1471.51
#2018-04-06|1492.90
#2018-04-09|1511.08
#2018-04-10|1532.63
#2018-04-11|1527.96
#2018-04-12|1515.89
#2018-04-13|1520.12
#2018-04-16|1502.69
#2018-04-17|1499.50
#2018-04-18|1502.09
#2018-04-19|1522.65
#2018-04-20|1506.20
#2018-04-23|1494.35
#2018-04-24|1494.09
#2018-04-25|1488.77
#2018-04-26|1506.20
#2018-04-27|1509.14
#2018-04-30|1543.52
#2018-05-01|1535.15
#2018-05-02|1542.51
#2018-05-03|1534.56
#2018-05-04|1552.38
#2018-05-07|1558.30
#2018-05-08|1556.04
#2018-05-09|1564.85
#2018-05-10|1577.99
#2018-05-11|1610.51
#2018-05-14|1603.06
#2018-05-15|1581.92
#2018-05-16|1585.20
#2018-05-17|1609.96
#2018-05-18|1611.59
#2018-05-21|1630.73
#2018-05-22|1628.12
#2018-05-23|1599.23
#2018-05-24|1580.49
#2018-05-25|1583.37
#2018-05-28|1581.70
#2018-05-29|1549.32
#2018-05-30|1549.74
#2018-05-31|1559.65
#2018-06-01|1566.59
#2018-06-04|1581.06
#2018-06-05|1572.00
#2018-06-06|1587.48
#2018-06-07|1593.73
#2018-06-08|1596.00
#2018-06-11|1614.01
#2018-06-12|1604.70
#2018-06-13|1601.19
#2018-06-14|1599.91
#2018-06-15|1584.68
#2018-06-18|1579.10
#2018-06-19|1559.59
#2018-06-20|1572.81
#2018-06-21|1575.92
#2018-06-22|1596.27
#2018-06-25|1581.15
#2018-06-26|1561.80
#2018-06-27|1561.72
#2018-06-28|1554.93
#2018-06-29|1579.23
#2018-07-02|1553.04
#2018-07-03|1568.04
#2018-07-04|1572.43
#2018-07-05|1574.68
#2018-07-06|1589.97
#2018-07-09|1600.63
#2018-07-10|1613.30
#2018-07-11|1600.17
#2018-07-12|1619.47
#2018-07-13|1622.97
#2018-07-16|1612.82
#2018-07-17|1600.33
#2018-07-18|1592.16
#2018-07-19|1575.84
#2018-07-20|1586.97
#2018-07-23|1591.65
#2018-07-24|1592.51
#2018-07-25|1577.07
#2018-07-26|1578.36
#2018-07-27|1577.80
#2018-07-30|1565.83
#2018-07-31|1558.89
#2018-08-01|1542.19
#2018-08-02|1530.87
#2018-08-03|1544.74
#2018-08-06|1542.58
#2018-08-07|1552.85
#2018-08-08|1559.06
#2018-08-09|1559.66
#2018-08-10|1547.54
#2018-08-13|1546.65
#2018-08-14|1540.16
#2018-08-15|1529.39
#2018-08-16|1550.13
#2018-08-17|1555.00
#2018-08-20|1566.90
#2018-08-21|1573.96
#2018-08-22|1584.36
#2018-08-23|1577.05
#2018-08-24|1577.67
#2018-08-27|1581.53
#2018-08-28|1589.61
#2018-08-29|1598.69
#2018-08-30|1588.58
#2018-08-31|1577.82
#2018-09-03|1574.08
#2018-09-04|1537.14
#2018-09-05|1519.65
#2018-09-06|1513.99
#2018-09-07|1512.20
#2018-09-10|1528.85
#2018-09-11|1514.58
#2018-09-12|1510.17
#2018-09-13|1493.96
#2018-09-14|1484.98
#2018-09-17|1493.16
#2018-09-18|1479.68
#2018-09-19|1475.14
#2018-09-20|1494.87
#2018-09-21|1490.10
#2018-09-24|1501.21
#2018-09-25|1505.48
#2018-09-26|1511.31
#2018-09-27|1512.36
#2018-09-28|1498.03
#2018-10-01|1506.68
#2018-10-02|1479.74
#2018-10-03|1497.29
#2018-10-04|1474.94
#2018-10-05|1470.59
#2018-10-08|1447.32
#2018-10-09|1440.47
#2018-10-10|1424.95
#2018-10-11|1418.75
#2018-10-12|1416.48
#2018-10-15|1412.42
#2018-10-16|1444.17
#2018-10-17|1421.19
#2018-10-18|1423.26
#2018-10-19|1415.29
#2018-10-22|1415.73
#2018-10-23|1404.52
#2018-10-24|1412.78
#2018-10-25|1368.37
#2018-10-26|1346.26
#2018-10-29|1347.13
#2018-10-30|1345.71
#2018-10-31|1363.04
#2018-11-01|1383.41
#2018-11-02|1402.44
#2018-11-05|1397.15
#2018-11-06|1390.29
#2018-11-07|1407.99
#2018-11-08|1401.62
#2018-11-09|1399.21
#2018-11-12|1382.40
#2018-11-13|1396.50
#2018-11-14|1412.13
#2018-11-15|1390.84
#2018-11-16|1394.80
#2018-11-19|1393.06
#2018-11-20|1367.05
#2018-11-21|1386.85
#2018-11-22|1384.79
#2018-11-23|1392.02
#2018-11-26|1410.28
#2018-11-27|1395.67
#2018-11-28|1399.95
#2018-11-29|1398.52
#2018-11-30|1379.04
#2018-12-03|1397.95
#2018-12-04|1367.88
#2018-12-05|1346.30
#2018-12-06|1322.59
#2018-12-07|1325.72
#2018-12-10|1285.62
#2018-12-11|1306.28
#2018-12-12|1341.62
#2018-12-13|1332.78
#2018-12-14|1327.62
#2018-12-17|1326.49
#2018-12-18|1317.13
#2018-12-19|1330.75
#2018-12-20|1315.76
#2018-12-21|1307.87
#2018-12-24|1312.98
#2018-12-25|1312.98
#2018-12-26|1308.33
#2018-12-27|1288.84
#2018-12-28|1321.99
#2018-12-31|1328.20
#2019-01-01|1328.20
#2019-01-02|1311.65
#2019-01-03|1305.11
#2019-01-04|1337.26
#2019-01-07|1352.71
#2019-01-08|1373.15
#2019-01-09|1381.19
#2019-01-10|1384.05
#2019-01-11|1395.69
#2019-01-14|1387.42
#2019-01-15|1375.00
#2019-01-16|1373.49
#2019-01-17|1368.52
#2019-01-18|1393.03
#2019-01-21|1395.19
#2019-01-22|1401.51
#2019-01-23|1404.88
#2019-01-24|1396.58
#2019-01-25|1404.34
#2019-01-28|1397.36
#2019-01-29|1416.28
#2019-01-30|1420.76
#2019-01-31|1420.31
#2019-02-01|1426.85
#2019-02-04|1427.99
#2019-02-05|1433.97
#2019-02-06|1419.89
#2019-02-07|1390.25
#2019-02-08|1393.69
#2019-02-11|1403.52
#2019-02-12|1402.74
#2019-02-13|1406.34
#2019-02-14|1406.62
#2019-02-15|1406.27
#2019-02-18|1408.83
#2019-02-19|1413.49
#2019-02-20|1422.31
#2019-02-21|1442.30
#2019-02-22|1446.57
#2019-02-25|1438.70
#2019-02-26|1446.50
#2019-02-27|1440.28
#2019-02-28|1444.84
#2019-03-01|1421.90
#2019-03-04|1434.37
#2019-03-05|1426.31
#2019-03-06|1433.47
#2019-03-07|1425.97
#2019-03-08|1403.27
#2019-03-11|1410.02
#2019-03-12|1414.77
#2019-03-13|1430.84
#2019-03-14|1453.34
#2019-03-15|1453.71
#2019-03-18|1449.02
#2019-03-19|1462.67
#2019-03-20|1436.36
#2019-03-21|1427.87
#2019-03-22|1430.93
#2019-03-25|1407.24
#2019-03-26|1416.47
#2019-03-27|1414.90
#2019-03-28|1409.85
#2019-03-29|1415.18
#2019-04-01|1435.62
#2019-04-02|1439.04
#2019-04-03|1462.01
#2019-04-04|1457.96
#2019-04-05|1457.73
#2019-04-08|1454.85
#2019-04-09|1452.90
#2019-04-10|1459.67
#2019-04-11|1469.65
#2019-04-12|1465.66
#2019-04-15|1475.91
#2019-04-16|1485.05
#2019-04-17|1499.30
#2019-04-18|1506.15
#2019-04-19|1506.15
#2019-04-22|1502.45
#2019-04-23|1515.40
#2019-04-24|1510.39
#2019-04-25|1502.35
#2019-04-26|1529.91
#2019-04-29|1521.96
#2019-04-30|1527.54
#2019-05-01|1533.81
#2019-05-02|1520.76
#2019-05-03|1541.38
#2019-05-06|1538.21
#2019-05-07|1520.42
#2019-05-08|1528.12
#2019-05-09|1508.18
#2019-05-10|1513.39
#2019-05-13|1492.28
#2019-05-14|1497.40
#2019-05-15|1509.10
#2019-05-16|1516.96
#2019-05-17|1508.16
#2019-05-20|1503.72
#2019-05-21|1507.27
#2019-05-22|1512.88
#2019-05-23|1498.92
#2019-05-24|1516.49
#2019-05-27|1515.00
#2019-05-28|1519.11
#2019-05-29|1491.50
#2019-05-30|1513.67
#2019-05-31|1503.44
#2019-06-03|1504.50
#2019-06-04|1501.60
#2019-06-05|1519.47
#2019-06-06|1527.52
#2019-06-07|1552.18
#2019-06-10|1553.56
#2019-06-11|1560.17
#2019-06-12|1563.11
#2019-06-13|1552.78
#2019-06-14|1537.28
#2019-06-17|1546.62
#2019-06-18|1555.17
#2019-06-19|1555.65
#2019-06-20|1568.97
#2019-06-21|1559.72
#2019-06-24|1570.18
#2019-06-25|1567.03
#2019-06-26|1558.59
#2019-06-27|1552.69
#2019-06-28|1566.49
#2019-07-01|1571.28
#2019-07-02|1560.36
#2019-07-03|1571.28
#2019-07-04|1569.91
#2019-07-05|1556.99
#2019-07-08|1554.97
#2019-07-09|1553.63
#2019-07-10|1549.11
#2019-07-11|1548.44
#2019-07-12|1551.40
#2019-07-15|1556.04
#2019-07-16|1548.52
#2019-07-17|1540.52
#2019-07-18|1531.52
#2019-07-19|1530.64
#2019-07-22|1536.46
#2019-07-23|1521.95
#2019-07-24|1548.75
#2019-07-25|1528.31
#2019-07-26|1550.71
#2019-07-29|1550.25
#2019-07-30|1531.63
#2019-07-31|1534.27
#2019-08-01|1523.12
#2019-08-02|1481.20
#2019-08-05|1453.64
#2019-08-06|1453.37
#2019-08-07|1471.33
#2019-08-08|1483.49
#2019-08-09|1493.14
#2019-08-12|1489.27
#2019-08-13|1483.50
#2019-08-14|1465.27
#2019-08-15|1466.47
#2019-08-16|1485.04
#2019-08-19|1498.61
#2019-08-20|1485.80
#2019-08-21|1508.53
#2019-08-22|1510.23
#2019-08-23|1513.13
#2019-08-26|1506.72
#2019-08-27|1523.37
#2019-08-28|1519.96
#2019-08-29|1534.38
#2019-08-30|1528.33
#2019-09-02|1532.82
#2019-09-03|1527.41
#2019-09-04|1540.73
#2019-09-05|1541.40
#2019-09-06|1556.01
#2019-09-09|1543.61
#2019-09-10|1525.77
#2019-09-11|1535.48
#2019-09-12|1538.55
#2019-09-13|1554.37
#2019-09-16|1531.95
#2019-09-17|1556.30
#2019-09-18|1557.44
#2019-09-19|1565.71
#2019-09-20|1552.72
#2019-09-23|1543.07
#2019-09-24|1550.65
#2019-09-25|1529.31
#2019-09-26|1527.58
#2019-09-27|1534.82
#2019-09-30|1540.14
#2019-10-01|1518.10
#2019-10-02|1480.87
#2019-10-03|1479.17
#2019-10-04|1484.60
#2019-10-07|1483.79
#2019-10-08|1466.83
#2019-10-09|1469.67
#2019-10-10|1474.18
#2019-10-11|1525.41
#2019-10-14|1504.81
#2019-10-15|1526.65
#2019-10-16|1519.82
#2019-10-17|1517.77
#2019-10-18|1505.95
#2019-10-21|1519.96
#2019-10-22|1516.02
#2019-10-23|1521.76
#2019-10-24|1543.59
#2019-10-25|1562.19
#2019-10-28|1566.64
#2019-10-29|1571.17
#2019-10-30|1577.05
#2019-10-31|1579.35
#2019-11-01|1577.71
#2019-11-04|1576.99
#2019-11-05|1571.41
#2019-11-06|1577.40
#2019-11-07|1579.18
#2019-11-08|1570.15
#2019-11-11|1577.73
#2019-11-12|1582.52
#2019-11-13|1571.00
#2019-11-14|1574.70
#2019-11-15|1574.76
#2019-11-18|1582.76
#2019-11-19|1582.66
#2019-11-20|1565.07
#2019-11-21|1553.48
#2019-11-22|1565.54
#2019-11-25|1592.10
#2019-11-26|1584.51
#2019-11-27|1596.36
#2019-11-28|1594.45
#2019-11-29|1593.80
#2019-12-02|1573.11
#2019-12-03|1554.78
#2019-12-04|1570.43
#2019-12-05|1574.31
#2019-12-06|1590.59
#2019-12-09|1592.80
#2019-12-10|1590.51
#2019-12-11|1581.78
#2019-12-12|1583.70
#2019-12-13|1644.16
#2019-12-16|1679.74
#2019-12-17|1655.25
#2019-12-18|1656.76
#2019-12-19|1652.68
#2019-12-20|1666.58
#2019-12-23|1667.98
#2019-12-24|1678.91
#2019-12-25|1678.91
#2019-12-26|1683.64
#2019-12-27|1699.91
#2019-12-30|1689.44
#2019-12-31|1698.21
#2020-01-01|1698.21
#2020-01-02|1696.52
#2020-01-03|1677.84
#2020-01-06|1678.76
#2020-01-07|1673.86
#2020-01-08|1666.60
#2020-01-09|1667.78
#2020-01-10|1668.80
#2020-01-13|1668.02
#2020-01-14|1674.12
#2020-01-15|1688.06
#2020-01-16|1677.56
#2020-01-17|1687.21
#2020-01-20|1677.48
#2020-01-21|1678.75
#2020-01-22|1689.49
#2020-01-23|1676.44
#2020-01-24|1693.72
#2020-01-27|1659.83
#2020-01-28|1664.01
#2020-01-29|1654.85
#2020-01-30|1655.98
#2020-01-31|1645.21
#2020-02-03|1635.28
#2020-02-04|1662.95
#2020-02-05|1671.50
#2020-02-06|1671.43
#2020-02-07|1662.03
#2020-02-10|1650.95
#2020-02-11|1651.44
#2020-02-12|1653.03
#2020-02-13|1658.05
#2020-02-14|1663.64
#2020-02-17|1665.91
#2020-02-18|1661.96
#2020-02-19|1661.03
#2020-02-20|1654.34
#2020-02-21|1648.80
#2020-02-24|1595.25
#2020-02-25|1585.69
#2020-02-26|1568.13
#2020-02-27|1487.16
#2020-02-28|1438.14
#2020-03-02|1426.81
#2020-03-03|1457.79
#2020-03-04|1463.51
#2020-03-05|1436.56
#2020-03-06|1408.96
#2020-03-09|1332.36
#2020-03-10|1314.54
#2020-03-11|1285.43
#2020-03-12|1131.34
#2020-03-13|1128.95
#2020-03-16|1066.33
#2020-03-17|1023.56
#2020-03-18| 967.46
#2020-03-19| 978.92
#2020-03-20| 966.25
#2020-03-23| 922.94
#2020-03-24|1015.49
#2020-03-25|1075.58
#2020-03-26|1159.98
#2020-03-27|1132.76
#2020-03-30|1147.78
#2020-03-31|1164.59
#2020-04-01|1100.40
#2020-04-02|1081.88
#2020-04-03|1061.45
#2020-04-06|1103.19
#2020-04-07|1138.96
#2020-04-08|1156.72
#2020-04-09|1208.44
#2020-04-10|1208.44
#2020-04-13|1211.84
#2020-04-14|1204.59
#2020-04-15|1147.32
#2020-04-16|1168.75
#2020-04-17|1209.21
#2020-04-20|1225.15
#2020-04-21|1154.39
#2020-04-22|1172.32
#2020-04-23|1173.53
#2020-04-24|1146.76
#2020-04-27|1189.26
#2020-04-28|1236.74
#2020-04-29|1273.20
#2020-04-30|1236.34
#2020-05-01|1220.86
#2020-05-04|1192.41
#2020-05-05|1212.05
#2020-05-06|1193.11
#2020-05-07|1225.28
#2020-05-08|1241.98
#2020-05-11|1228.50
#2020-05-12|1225.34
#2020-05-13|1183.96
#2020-05-14|1161.16
#2020-05-15|1157.22
#2020-05-18|1209.42
#2020-05-19|1212.00
#2020-05-20|1233.95
#2020-05-21|1227.09
#2020-05-22|1236.40
#2020-05-25|1237.06
#2020-05-26|1271.85
#2020-05-27|1271.83
#2020-05-28|1303.50
#2020-05-29|1277.58
#2020-06-01|1318.21
#2020-06-02|1334.77
#2020-06-03|1372.83
#2020-06-04|1364.07
#2020-06-05|1386.99
#2020-06-08|1383.00
#2020-06-09|1351.12
#2020-06-10|1351.67
#2020-06-11|1285.18
#2020-06-12|1288.47
#2020-06-15|1293.25
#2020-06-16|1329.64
#2020-06-17|1335.81
#2020-06-18|1315.26
#2020-06-19|1328.37
#2020-06-22|1326.46
#2020-06-23|1334.59
#2020-06-24|1285.37
#2020-06-25|1282.96
#2020-06-26|1281.12
#2020-06-29|1285.93
#2020-06-30|1285.26
#2020-07-01|1286.61
#2020-07-02|1297.45
#2020-07-03|1283.28
#2020-07-06|1310.11
#2020-07-07|1295.17
#2020-07-08|1277.71
#2020-07-09|1252.94
#2020-07-10|1266.60
#2020-07-13|1268.43
#2020-07-14|1243.79
#2020-07-15|1276.90
#2020-07-16|1266.96
#2020-07-17|1261.26
#2020-07-20|1260.99
#2020-07-21|1280.57
#2020-07-22|1268.42
#2020-07-23|1241.59
#2020-07-24|1223.74
#2020-07-27|1224.99
#2020-07-28|1238.66
#2020-07-29|1233.16
#2020-07-30|1223.19
#2020-07-31|1214.33
#2020-08-03|1241.19
#2020-08-04|1237.36
#2020-08-05|1267.90
#2020-08-06|1278.94
#2020-08-07|1288.35
#2020-08-10|1291.93
#2020-08-11|1323.41
#2020-08-12|1344.80
#2020-08-13|1337.78
#2020-08-14|1310.17
#2020-08-17|1311.34
#2020-08-18|1306.27
#2020-08-19|1314.37
#2020-08-20|1298.78
#2020-08-21|1294.91
#2020-08-24|1315.92
#2020-08-25|1304.63
#2020-08-26|1312.78
#2020-08-27|1326.13
#2020-08-28|1325.82
#2020-08-31|1331.64
#2020-09-01|1302.93
#2020-09-02|1318.08
#2020-09-03|1307.19
#2020-09-04|1286.69
#2020-09-07|1319.24
#2020-09-08|1309.07
#2020-09-09|1314.95
#2020-09-10|1305.47
#2020-09-11|1295.41
#2020-09-14|1309.79
#2020-09-15|1310.87
#2020-09-16|1327.32
#2020-09-17|1308.19
#2020-09-18|1299.24
#2020-09-21|1223.06
#2020-09-22|1213.25
#2020-09-23|1238.60
#2020-09-24|1218.80
#2020-09-25|1242.25
#2020-09-28|1272.04
#2020-09-29|1262.22
#2020-09-30|1276.01
#2020-10-01|1273.89
#2020-10-02|1298.84
#2020-10-05|1321.02
#2020-10-06|1319.17
#2020-10-07|1288.51
#2020-10-08|1300.11
#2020-10-09|1318.30
#2020-10-12|1322.22
#2020-10-13|1314.57
#2020-10-14|1309.04
#2020-10-15|1272.69
#2020-10-16|1304.40
#2020-10-19|1298.75
#2020-10-20|1312.64
#2020-10-21|1304.23
#2020-10-22|1295.57
#2020-10-23|1300.28
#2020-10-26|1283.48
#2020-10-27|1274.89
#2020-10-28|1235.79
#2020-10-29|1207.41
#2020-10-30|1213.30
#2020-11-02|1228.96
#2020-11-03|1284.23
#2020-11-04|1281.38
#2020-11-05|1336.85
#2020-11-06|1334.45
#2020-11-09|1480.13
#2020-11-10|1496.98
#2020-11-11|1485.59
#2020-11-12|1479.12
#2020-11-13|1463.26
#2020-11-16|1479.74
#2020-11-17|1470.58
#2020-11-18|1488.11
#2020-11-19|1495.34
#2020-11-20|1492.69
#2020-11-23|1484.88
#2020-11-24|1494.53
#2020-11-25|1484.52
#2020-11-26|1472.17
#2020-11-27|1476.74
#2020-11-30|1465.94
#2020-12-01|1501.75
#2020-12-02|1504.89
#2020-12-03|1533.09
#2020-12-04|1537.64
#2020-12-07|1524.56
#2020-12-08|1531.96
#2020-12-09|1547.45
#2020-12-10|1532.72
#2020-12-11|1515.29
#2020-12-14|1522.41
#2020-12-15|1521.12
#2020-12-16|1538.04
#2020-12-17|1566.68
#2020-12-18|1553.48
#2020-12-21|1508.79
#2020-12-22|1521.56
#2020-12-23|1556.53
#2020-12-24|1566.37
#2020-12-25|1566.37
#2020-12-28|1555.79
#2020-12-29|1598.88
#2020-12-30|1588.63
#2020-12-31|1575.11
#2021-01-01|1575.11
#2021-01-04|1582.62
#2021-01-05|1565.73
#2021-01-06|1637.28
#2021-01-07|1617.18
#2021-01-08|1631.81
#2021-01-11|1597.91
#2021-01-12|1595.39
#2021-01-13|1579.39
#2021-01-14|1598.65
#2021-01-15|1583.24
#2021-01-18|1575.44
#2021-01-19|1573.12
#2021-01-20|1605.70
#2021-01-21|1598.07
#2021-01-22|1605.13
#2021-01-25|1580.29
#2021-01-26|1607.57
#2021-01-27|1613.25
#2021-01-28|1610.24
#2021-01-29|1585.13
#2021-02-01|1594.86
#2021-02-02|1610.35
#2021-02-03|1607.86
#2021-02-04|1613.17
#2021-02-05|1607.34
#2021-02-08|1607.63
#2021-02-09|1602.57
#2021-02-10|1592.40
#2021-02-11|1622.79
#2021-02-12|1644.02
#2021-02-15|1679.03
#2021-02-16|1668.20
#2021-02-17|1629.77
#2021-02-18|1626.40
#2021-02-19|1625.86
#2021-02-22|1634.67
#2021-02-23|1651.77
#2021-02-24|1643.55
#2021-02-25|1651.79
#2021-02-26|1609.91
#2021-03-01|1619.81
#2021-03-02|1623.60
#2021-03-03|1654.28
#2021-03-04|1645.21
#2021-03-05|1610.60
#2021-03-08|1645.52
#2021-03-09|1668.05
#2021-03-10|1664.08
#2021-03-11|1671.03
#2021-03-12|1654.76
#2021-03-15|1650.46
#2021-03-16|1666.76
#2021-03-17|1675.80
#2021-03-18|1705.39
#2021-03-19|1691.49
#2021-03-22|1680.51
#2021-03-23|1673.21
#2021-03-24|1671.60
#2021-03-25|1679.65
#2021-03-26|1684.36
#2021-03-29|1683.32
#2021-03-30|1686.24
#2021-03-31|1680.00
#2021-04-01|1700.68
#2021-04-02|1700.68
#2021-04-05|1709.61
#2021-04-06|1725.17
#2021-04-07|1733.60
#2021-04-08|1741.18
#2021-04-09|1739.71
#2021-04-12|1734.54
#2021-04-13|1736.09
#2021-04-14|1758.21
#2021-04-15|1768.80
#2021-04-16|1781.62
#2021-04-19|1792.40
#2021-04-20|1756.34
#2021-04-21|1752.59
#2021-04-22|1751.38
#2021-04-23|1755.37
#2021-04-26|1771.22
#2021-04-27|1760.99
#2021-04-28|1776.57
#2021-04-29|1771.41
#2021-04-30|1759.05
#2021-05-03|1769.47
#2021-05-04|1743.78
#2021-05-05|1781.54
#2021-05-06|1778.52
#2021-05-07|1811.10
#2021-05-10|1806.85
#2021-05-11|1753.31
#2021-05-12|1757.10
#2021-05-13|1755.26
#2021-05-14|1792.35
#2021-05-17|1783.19
#2021-05-18|1795.05
#2021-05-19|1775.45
#2021-05-20|1799.17
#2021-05-21|1794.42
#2021-05-24|1809.19
#2021-05-25|1804.89
#2021-05-26|1796.42
#2021-05-27|1781.22
#2021-05-28|1783.59
#2021-05-31|1788.18
#2021-06-01|1806.65
#2021-06-02|1804.46
#2021-06-03|1788.69
#2021-06-04|1795.75
#2021-06-07|1807.24
#2021-06-08|1818.69
#2021-06-09|1826.02
#2021-06-10|1821.12
#2021-06-11|1825.92
#2021-06-14|1828.16
#2021-06-15|1837.82
#2021-06-16|1855.27
#2021-06-17|1831.40
#2021-06-18|1775.78
#2021-06-21|1806.35
#2021-06-22|1810.94
#2021-06-23|1808.86
#2021-06-24|1801.64
#2021-06-25|1804.80
#2021-06-28|1788.32
#2021-06-29|1774.75
#2021-06-30|1769.27
#2021-07-01|1801.43
#2021-07-02|1818.74
#2021-07-05|1819.01
#2021-07-06|1827.10
#2021-07-07|1826.76
#2021-07-08|1782.67
#2021-07-09|1817.17
#2021-07-12|1834.23
#2021-07-13|1847.00
#2021-07-14|1843.67
#2021-07-15|1822.84
#2021-07-16|1821.43
#2021-07-19|1765.86
#2021-07-20|1775.72
#2021-07-21|1804.08
#2021-07-22|1829.09
#2021-07-23|1835.32
#2021-07-26|1825.76
#2021-07-27|1822.69
#2021-07-28|1820.53
#2021-07-29|1880.13
#2021-07-30|1871.41
#2021-08-02|1866.63
#2021-08-03|1869.68
#2021-08-04|1892.76
#2021-08-05|1917.14
#2021-08-06|1892.11
#2021-08-09|1887.42
#2021-08-10|1902.82
#2021-08-11|1926.61
#2021-08-12|1929.14
#2021-08-13|1936.14
#2021-08-16|1928.36
#2021-08-17|1907.07
#2021-08-18|1914.57
#2021-08-19|1881.06
#2021-08-20|1877.90
#2021-08-23|1896.14
#2021-08-24|1906.27
#2021-08-25|1902.12
#2021-08-26|1902.42
#2021-08-27|1906.45
#2021-08-30|1908.39
#2021-08-31|1909.37
#2021-09-01|1931.36
#2021-09-02|1944.65
#2021-09-03|1935.30
#2021-09-06|1949.63
#2021-09-07|1935.08
#2021-09-08|1915.88
#2021-09-09|1917.25
#2021-09-10|1909.74
#2021-09-13|1913.57
#2021-09-14|1907.30
#2021-09-15|1882.36
#2021-09-16|1899.45
#2021-09-17|1892.66
#2021-09-20|1872.57
#2021-09-21|1890.73
#2021-09-22|1912.53
#2021-09-23|1921.88
#2021-09-24|1896.30
#2021-09-27|1878.63
#2021-09-28|1833.60
#2021-09-29|1843.87
#2021-09-30|1842.54
#2021-10-01|1870.09
#2021-10-04|1857.11
#2021-10-05|1881.30
#2021-10-06|1851.52
#2021-10-07|1873.35
#2021-10-08|1865.86
#2021-10-11|1870.18
#2021-10-12|1859.31
#2021-10-13|1865.65
#2021-10-14|1891.64
#2021-10-15|1878.25
#2021-10-18|1864.85
#2021-10-19|1888.66
#2021-10-20|1888.65
#2021-10-21|1900.97
#2021-10-22|1885.46
#2021-10-25|1872.26
#2021-10-26|1890.97
#2021-10-27|1881.21
#2021-10-28|1917.34
#2021-10-29|1911.23
#2021-11-01|1918.28
#2021-11-02|1919.64
#2021-11-03|1933.45
#2021-11-04|1927.15
#2021-11-05|1937.21
#2021-11-08|1933.06
#2021-11-09|1942.64
#2021-11-10|1966.46
#2021-11-11|1955.67
#2021-11-12|1964.13
#2021-11-15|1955.10
#2021-11-16|1939.17
#2021-11-17|1941.96
#2021-11-18|1949.55
#2021-11-19|1951.34
#2021-11-22|1936.89
#2021-11-23|1912.52
#2021-11-24|1911.10
#2021-11-25|1916.60
#2021-11-26|1852.84
#2021-11-29|1870.69
#2021-11-30|1855.79
#2021-12-01|1883.87
#2021-12-02|1869.96
#2021-12-03|1855.01
#2021-12-06|1888.96
#2021-12-07|1924.16
#2021-12-08|1917.49
#2021-12-09|1922.49
#2021-12-10|1914.17
#2021-12-13|1901.84
#2021-12-14|1878.68
#2021-12-15|1869.68
#2021-12-16|1897.96
#2021-12-17|1876.48
#2021-12-20|1860.71
#2021-12-21|1879.80
#2021-12-22|1917.15
#2021-12-23|1928.38
#2021-12-24|1932.36
#2021-12-27|1933.29
#2021-12-28|1934.30
#2021-12-29|1969.35
#2021-12-30|1967.44
#2021-12-31|1971.84
#2022-01-03|1957.72
#2022-01-04|1974.96
#2022-01-05|1970.70
#2022-01-06|1906.84
#2022-01-07|1910.75
#2022-01-10|1878.39
#2022-01-11|1903.91
#2022-01-12|1929.90
#2022-01-13|1925.26
#2022-01-14|1913.84
#2022-01-17|1956.10
#2022-01-18|1932.72
#2022-01-19|1959.46
#2022-01-20|1975.50
#2022-01-21|1935.48
#2022-01-24|1857.52
#2022-01-25|1861.45
#2022-01-26|1891.01
#2022-01-27|1881.76
#2022-01-28|1871.60
#2022-01-31|1897.04
#2022-02-01|1917.08
#2022-02-02|1948.66
#2022-02-03|1922.40
#2022-02-04|1912.35
#2022-02-07|1920.11
#2022-02-08|1921.21
#2022-02-09|1960.45
#2022-02-10|1973.84
#2022-02-11|1971.15
#2022-02-14|1925.63
#2022-02-15|1960.36
#2022-02-16|1953.85
#2022-02-17|1936.22
#2022-02-18|1917.13
#2022-02-21|1908.09
#2022-02-22|1915.11
#2022-02-23|1911.58
#2022-02-24|1795.88
#2022-02-25|1888.11
#2022-02-28|1879.95
#2022-03-01|1841.45
#2022-03-02|1871.13
#2022-03-03|1809.95
#2022-03-04|1737.18
#2022-03-07|1692.73
#2022-03-08|1628.28
#2022-03-09|1710.88
#2022-03-10|1687.54
#2022-03-11|1714.89
#2022-03-14|1719.38
#2022-03-15|1767.28
#2022-03-16|1817.20
#2022-03-17|1854.86
#2022-03-18|1863.16
#2022-03-21|1863.57
#2022-03-22|1876.99
#2022-03-23|1854.18
#2022-03-24|1846.51
#2022-03-25|1850.99
#2022-03-28|1856.48
#2022-03-29|1901.78
#2022-03-30|1885.29
#2022-03-31|1873.27
#2022-04-01|1856.77
#2022-04-04|1882.17
#2022-04-05|1900.49
#2022-04-06|1889.42
#2022-04-07|1880.05
#2022-04-08|1872.71
#2022-04-11|1872.23
#2022-04-12|1855.56
#2022-04-13|1864.43
#2022-04-14|1879.66
#2022-04-15|1879.66
#2022-04-18|1875.77
#2022-04-19|1842.07
#2022-04-20|1859.13
#2022-04-21|1868.47
#2022-04-22|1825.92
#2022-04-25|1807.60
#2022-04-26|1787.51
#2022-04-27|1764.92
#2022-04-28|1780.24
#2022-04-29|1789.15
#2022-05-02|1784.24
#2022-05-03|1766.62
#2022-05-04|1758.32
#2022-05-05|1741.84
#2022-05-06|1698.34
#2022-05-09|1671.00
#2022-05-10|1667.31
#2022-05-11|1678.43
#2022-05-12|1639.00
#2022-05-13|1666.90
#2022-05-16|1683.72
#2022-05-17|1720.58
#2022-05-18|1693.97
#2022-05-19|1669.81
#2022-05-20|1686.04
#2022-05-23|1724.75
#2022-05-24|1687.00
#2022-05-25|1682.86
#2022-05-26|1692.72
#2022-05-27|1701.53
#2022-05-30|1715.87
#2022-05-31|1697.02
#2022-06-01|1648.14
#2022-06-02|1654.41
#2022-06-03|1651.50
#2022-06-06|1683.18
#2022-06-07|1668.23
#2022-06-08|1658.38
#2022-06-09|1630.23
#2022-06-10|1579.47
#2022-06-13|1534.15
#2022-06-14|1480.83
#2022-06-15|1513.93
#2022-06-16|1510.81
#2022-06-17|1513.52
#2022-06-20|1542.30
#2022-06-21|1552.49
#2022-06-22|1560.53
#2022-06-23|1540.32
#2022-06-24|1595.22
#2022-06-27|1616.13
#2022-06-28|1595.34
#2022-06-29|1578.34
#2022-06-30|1574.14
#2022-07-01|1546.42
#2022-07-04|1567.44
#2022-07-05|1504.11
#2022-07-06|1553.14
#2022-07-07|1564.18
#2022-07-08|1574.75
#2022-07-11|1559.09
#2022-07-12|1561.53
#2022-07-13|1561.20
#2022-07-14|1533.87
#2022-07-15|1570.14
#2022-07-18|1592.57
#2022-07-19|1621.62
#2022-07-20|1632.39
#2022-07-21|1650.34
#2022-07-22|1668.97
#2022-07-25|1661.52
#2022-07-26|1647.97
#2022-07-27|1661.73
#2022-07-28|1691.49
#2022-07-29|1714.51
#2022-08-01|1738.87
#2022-08-02|1731.74
#2022-08-03|1727.07
#2022-08-04|1731.64
#2022-08-05|1688.56
#2022-08-08|1702.45
#2022-08-09|1699.53
#2022-08-10|1735.39
#2022-08-11|1717.89
#2022-08-12|1700.24
#2022-08-15|1705.94
#2022-08-16|1704.95
#2022-08-17|1689.72
#2022-08-18|1692.55
#2022-08-19|1669.38
#2022-08-22|1652.69
#2022-08-23|1616.16
#2022-08-24|1618.80
#2022-08-25|1624.22
#2022-08-26|1575.90
#2022-08-29|1562.67
#2022-08-30|1547.71
#2022-08-31|1537.18
#2022-09-01|1497.75
#2022-09-02|1527.99
#2022-09-05|1507.12
#2022-09-06|1517.86
#2022-09-07|1518.02
#2022-09-08|1526.44
#2022-09-09|1562.42
#2022-09-12|1600.79
#2022-09-13|1565.84
#2022-09-14|1536.37
#2022-09-15|1525.46
#2022-09-16|1510.57
#2022-09-19|1507.13
#2022-09-20|1485.20
#2022-09-21|1488.74
#2022-09-22|1449.41
#2022-09-23|1396.21
#2022-09-26|1390.64
#2022-09-27|1388.81
#2022-09-28|1380.86
#2022-09-29|1397.02
#2022-09-30|1429.32
#2022-10-03|1449.45
#2022-10-04|1516.32
#2022-10-05|1490.41
#2022-10-06|1484.04
#2022-10-07|1463.87
#2022-10-10|1451.45
#2022-10-11|1443.75
#2022-10-12|1432.13
#2022-10-13|1438.22
#2022-10-14|1449.50
#2022-10-17|1495.08
#2022-10-18|1492.11
#2022-10-19|1480.12
#2022-10-20|1482.22
#2022-10-21|1462.73
#2022-10-24|1513.26
#2022-10-25|1561.17
#2022-10-26|1586.50
#2022-10-27|1578.60
#2022-10-28|1583.48
#2022-10-31|1575.73
#2022-11-01|1558.19
#2022-11-02|1556.74
#2022-11-03|1533.82
#2022-11-04|1549.62
#2022-11-07|1566.50
#2022-11-08|1601.11
#2022-11-09|1567.15
#2022-11-10|1649.43
#2022-11-11|1612.28
#2022-11-14|1630.45
#2022-11-15|1652.24
#2022-11-16|1653.43
#2022-11-17|1630.85
#2022-11-18|1666.11
#2022-11-21|1666.76
#2022-11-22|1678.44
#2022-11-23|1709.16
#2022-11-24|1721.98
#2022-11-25|1719.71
#2022-11-28|1712.88
#2022-11-29|1687.54
#2022-11-30|1683.07
#2022-12-01|1741.27
#2022-12-02|1738.67
#2022-12-05|1728.82
#2022-12-06|1721.23
#2022-12-07|1716.56
#2022-12-08|1708.45
#2022-12-09|1731.17
#2022-12-12|1715.98
#2022-12-13|1735.27
#2022-12-14|1744.45
#2022-12-15|1705.99
#2022-12-16|1674.31
#2022-12-19|1668.65
#2022-12-20|1662.54
#2022-12-21|1686.85
#2022-12-22|1670.99
#2022-12-23|1673.55
#2022-12-26|1673.55
#2022-12-27|1667.65
#2022-12-28|1679.64
#2022-12-29|1686.23
#2022-12-30|1668.31
#2023-01-02|1668.31
#2023-01-03|1683.74
#2023-01-04|1726.11
#2023-01-05|1680.04
#2023-01-06|1714.04
#2023-01-09|1739.44
#2023-01-10|1732.00
#2023-01-11|1745.25
#2023-01-12|1756.21
#2023-01-13|1780.26
#2023-01-16|1797.40
#2023-01-17|1799.87
#2023-01-18|1816.70
#2023-01-19|1800.80
#2023-01-20|1795.23
#2023-01-23|1805.83
#2023-01-24|1807.16
#2023-01-25|1799.53
#2023-01-26|1815.67
#2023-01-27|1820.37
#2023-01-30|1832.53
#2023-01-31|1816.48
#2023-02-01|1821.44
#2023-02-02|1879.56
#2023-02-03|1855.95
#2023-02-06|1818.93
#2023-02-07|1800.49
#2023-02-08|1817.09
#2023-02-09|1824.44
#2023-02-10|1785.38
#2023-02-13|1812.59
#2023-02-14|1812.10
#2023-02-15|1810.09
#2023-02-16|1826.22
#2023-02-17|1829.28
#2023-02-20|1831.60
#2023-02-21|1848.96
#2023-02-22|1860.50
#2023-02-23|1862.29
#2023-02-24|1834.26
#2023-02-27|1859.39
#2023-02-28|1850.07
#2023-03-01|1850.61
#2023-03-02|1845.65
#2023-03-03|1841.21
#2023-03-06|1846.12
#2023-03-07|1823.92
#2023-03-08|1820.84
#2023-03-09|1841.87
#2023-03-10|1834.12
#2023-03-13|1807.79
#2023-03-14|1830.22
#2023-03-15|1781.77
#2023-03-16|1821.68
#2023-03-17|1808.33
#2023-03-20|1840.33
#2023-03-21|1852.62
#2023-03-22|1874.79
#2023-03-23|1874.01
#2023-03-24|1842.37
#2023-03-27|1860.43
#2023-03-28|1855.19
#2023-03-29|1872.95
#2023-03-30|1898.16
#2023-03-31|1907.40
#2023-04-03|1900.69
#2023-04-04|1921.76
#2023-04-05|1899.54
#2023-04-06|1904.19
#2023-04-07|1904.19
#2023-04-10|1892.63
#2023-04-11|1904.21
#2023-04-12|1923.75
#2023-04-13|1933.57
#2023-04-14|1923.54
#2023-04-17|1915.38
#2023-04-18|1928.06
#2023-04-19|1929.62
#2023-04-20|1953.97
#2023-04-21|1964.92
#2023-04-24|1972.19
#2023-04-25|1955.85
#2023-04-26|1953.18
#2023-04-27|1939.32
#2023-04-28|1976.19
#2023-05-01|1968.56
#2023-05-02|1863.81
#2023-05-03|1892.88
#2023-05-04|1840.81
#2023-05-05|1855.45
#2023-05-08|1857.44
#2023-05-09|1877.10
#2023-05-10|1861.02
#2023-05-11|1864.18
#2023-05-12|1855.90
#2023-05-15|1855.03
#2023-05-16|1849.14
#2023-05-17|1845.71
#2023-05-18|1858.30
#2023-05-19|1864.68
#2023-05-22|1858.92
#2023-05-23|1856.67
#2023-05-24|1811.93
#2023-05-25|1796.53
#2023-05-26|1815.22
#2023-05-29|1818.24
#2023-05-30|1826.10
#2023-05-31|1823.52
#2023-06-01|1865.21
#2023-06-02|1880.90
#2023-06-05|1873.91
#2023-06-06|1874.96
#2023-06-07|1886.23
#2023-06-08|1889.64
#2023-06-09|1881.94
#2023-06-12|1886.29
#2023-06-13|1909.50
#2023-06-14|1923.59
#2023-06-15|1954.90
#2023-06-16|1981.82
#2023-06-19|1955.16
#2023-06-20|1944.38
#2023-06-21|1931.31
#2023-06-22|1923.85
#2023-06-23|1917.02
#2023-06-26|1911.12
#2023-06-27|1923.29
#2023-06-28|1920.44
#2023-06-29|1905.98
#2023-06-30|1935.26
#2023-07-03|1928.25
#2023-07-04|1928.77
#2023-07-05|1916.37
#2023-07-06|1879.40
#2023-07-07|1865.66
#2023-07-10|1872.37
#2023-07-11|1874.89
#2023-07-12|1929.51
#2023-07-13|1966.18
#2023-07-14|1975.69
#2023-07-17|1974.46
#2023-07-18|1985.80
#2023-07-19|1972.32
#2023-07-20|1970.75
#2023-07-21|1970.67
#2023-07-24|1943.78
#2023-07-25|1942.51
#2023-07-26|1950.97
#2023-07-27|2014.70
#2023-07-28|1996.99
#2023-07-31|1989.67
#2023-08-01|1963.78
#2023-08-02|1951.57
#2023-08-03|1941.31
#2023-08-04|1945.84
#2023-08-07|1946.38
#2023-08-08|1938.94
#2023-08-09|1945.94
#2023-08-10|1965.19
#2023-08-11|1923.37
#2023-08-14|1921.21
#2023-08-15|1909.24
#2023-08-16|1885.42
#2023-08-17|1864.30
#2023-08-18|1858.13
#2023-08-21|1853.78
#2023-08-22|1855.30
#2023-08-23|1867.79
#2023-08-24|1869.58
#2023-08-25|1859.39
#2023-08-28|1863.02
#2023-08-29|1889.66
#2023-08-30|1928.04
#2023-08-31|1914.88
#2023-09-01|1911.20
#2023-09-04|1915.63
#2023-09-05|1913.50
#2023-09-06|1914.54
#2023-09-07|1936.45
#2023-09-08|1958.73
#2023-09-11|1967.06
#2023-09-12|1955.26
#2023-09-13|1975.80
#2023-09-14|1985.88
#2023-09-15|1995.50
#2023-09-18|1969.91
#2023-09-19|1976.54
#2023-09-20|1992.55
#2023-09-21|1958.65
#2023-09-22|1949.61
#2023-09-25|1928.75
#2023-09-26|1909.26
#2023-09-27|1895.79
#2023-09-28|1918.52
#2023-09-29|1935.14
#2023-10-02|1894.59
#2023-10-03|1889.70
#2023-10-04|1916.91
#2023-10-05|1944.08
#2023-10-06|1958.33
#2023-10-09|1955.84
#2023-10-10|1998.93
#2023-10-11|2005.45
#2023-10-12|1999.50
#2023-10-13|1966.70
#2023-10-16|1975.19
#2023-10-17|1980.25
#2023-10-18|1960.71
#2023-10-19|1946.91
#2023-10-20|1914.70
#2023-10-23|1945.07
#2023-10-24|1932.15
#2023-10-25|1939.62
#2023-10-26|1927.34
#2023-10-27|1920.69
#2023-10-30|1950.68
#2023-10-31|1956.76
#2023-11-01|1957.77
#2023-11-02|1986.41
#2023-11-03|1999.38
#2023-11-06|2003.16
#2023-11-07|2002.74
#2023-11-08|2007.76
#2023-11-09|2030.13
#2023-11-10|1999.62
#2023-11-13|2006.37
#2023-11-14|2031.04
#2023-11-15|2042.96
#2023-11-16|2044.75
#2023-11-17|2069.36
#2023-11-20|2080.24
#2023-11-21|2092.79
#2023-11-22|2098.22
#2023-11-23|2120.91
#2023-11-24|2129.98
#2023-11-27|2139.76
#2023-11-28|2136.26
#2023-11-29|2128.54
#2023-11-30|2119.71
#2023-12-01|2122.05
#2023-12-04|2122.94
#2023-12-05|2135.63
#2023-12-06|2145.72
#2023-12-07|2137.75
#2023-12-08|2146.93
#2023-12-11|2159.47
#2023-12-12|2182.48
#2023-12-13|2172.47
#2023-12-14|2177.97
#2023-12-15|2139.54
#2023-12-18|2145.92
#2023-12-19|2172.43
#2023-12-20|2176.00
#2023-12-21|2165.58
#2023-12-22|2176.82
#2023-12-25|2176.82
#2023-12-26|2174.94
#2023-12-27|2198.26
#2023-12-28|2196.36
#2023-12-29|2203.03
#2024-01-01|2203.03
#2024-01-02|2156.01
#2024-01-03|2149.05
#2024-01-04|2191.01
#2024-01-05|2198.52
#2024-01-08|2219.90
#2024-01-09|2196.39
#2024-01-10|2225.74
#2024-01-11|2200.86
#2024-01-12|2240.84
#2024-01-15|2224.42
#2024-01-16|2214.29
#2024-01-17|2205.26
#2024-01-18|2232.51
#2024-01-19|2241.30
#2024-01-22|2253.22
#2024-01-23|2232.99
#2024-01-24|2265.41
#2024-01-25|2260.51
#2024-01-26|2278.15
#2024-01-29|2264.78
#2024-01-30|2280.45
#2024-01-31|2275.60
#2024-02-01|2276.15
#2024-02-02|2280.27
#2024-02-05|2255.43
#2024-02-06|2258.39
#2024-02-07|2257.17
#2024-02-08|2269.97
#2024-02-09|2301.05
#2024-02-12|2295.19
#2024-02-13|2246.09
#2024-02-14|2275.65
#2024-02-15|2282.63
#2024-02-16|2328.47
#2024-02-19|2334.54
#2024-02-20|2358.20
#2024-02-21|2342.55
#2024-02-22|2353.86
#2024-02-23|2375.74
#2024-02-26|2378.74
#2024-02-27|2347.29
#2024-02-28|2329.47
#2024-02-29|2339.79
#2024-03-01|2339.04
#2024-03-04|2345.02
#2024-03-05|2352.75
#2024-03-06|2347.73
#2024-03-07|2358.39
#2024-03-08|2376.60
#2024-03-11|2341.15
#2024-03-12|2370.76
#2024-03-13|2370.84
#2024-03-14|2358.27
#2024-03-15|2347.96
#2024-03-18|2353.97
#2024-03-19|2343.63
#2024-03-20|2341.09
#2024-03-21|2385.11
#2024-03-22|2382.93
#2024-03-25|2375.56
#2024-03-26|2366.28
#2024-03-27|2375.43
#2024-03-28|2379.00
#2024-03-29|2379.00
#2024-04-01|2365.81
#2024-04-02|2323.70
#2024-04-03|2318.77
#2024-04-04|2326.56
#2024-04-05|2309.46
#2024-04-08|2310.83
#2024-04-09|2329.78
#2024-04-10|2307.45
#2024-04-11|2304.73
#2024-04-12|2295.17
#2024-04-15|2304.79
#2024-04-16|2265.07
#2024-04-17|2268.36
#2024-04-18|2281.82
#2024-04-19|2266.15
#2024-04-22|2281.23
#2024-04-23|2313.54
#2024-04-24|2283.42
#2024-04-25|2275.01
#2024-04-26|2297.30
#2024-04-29|2299.18
#2024-04-30|2292.52
#2024-05-01|2286.01
#2024-05-02|2301.55
#2024-05-03|2354.38
#2024-05-06|2360.30
#2024-05-07|2393.33
#2024-05-08|2407.14
#2024-05-09|2417.41
#2024-05-10|2428.37
#2024-05-13|2411.91
#2024-05-14|2435.11
#2024-05-15|2452.54
#2024-05-16|2456.45
#2024-05-17|2461.34
#2024-05-20|2468.71
#2024-05-21|2465.10
#2024-05-22|2461.71
#2024-05-23|2463.34
#2024-05-24|2488.53
#2024-05-27|2496.05
#2024-05-28|2450.67
#2024-05-29|2422.05
#2024-05-30|2433.09
#2024-05-31|2443.97
#2024-06-03|2452.31
#2024-06-04|2483.64
#2024-06-05|2497.80
#2024-06-06|2507.55
#2024-06-07|2489.50
#2024-06-10|2472.17
#2024-06-11|2453.85
#2024-06-12|2531.93
#2024-06-13|2505.68
#2024-06-14|2473.52
#2024-06-17|2483.59
#2024-06-18|2504.80
#2024-06-19|2510.45
#2024-06-20|2519.47
#2024-06-21|2504.53
#2024-06-24|2533.89
#2024-06-25|2523.71
#2024-06-26|2505.78
#2024-06-27|2536.21
#2024-06-28|2520.30
#2024-07-01|2485.09
#2024-07-02|2484.99
#2024-07-03|2512.95
#2024-07-04|2525.92
#2024-07-05|2540.13
#2024-07-08|2553.19
#2024-07-09|2543.03
#2024-07-10|2544.86
#2024-07-11|2543.75
#2024-07-12|2575.28
#2024-07-15|2555.63
#2024-07-16|2552.10
#2024-07-17|2533.84
#2024-07-18|2524.28
#2024-07-19|2506.33
#2024-07-22|2531.54
#2024-07-23|2529.72
#2024-07-24|2525.68
#2024-07-25|2558.00
#2024-07-26|2576.34
#2024-07-29|2596.85
#2024-07-30|2610.12
#2024-07-31|2608.01
#2024-08-01|2558.78
#2024-08-02|2528.36
#2024-08-05|2458.86
#2024-08-06|2437.69
#2024-08-07|2471.88
#2024-08-08|2458.52
#2024-08-09|2472.00
#2024-08-12|2490.50
#2024-08-13|2495.40
#2024-08-14|2515.37
#2024-08-15|2530.94
#2024-08-16|2526.08
#2024-08-19|2553.11
#2024-08-20|2548.21
#2024-08-21|2561.24
#2024-08-22|2565.60
#2024-08-23|2576.90
#2024-08-26|2579.44
#2024-08-27|2579.70
#2024-08-28|2588.21
#2024-08-29|2611.61
#2024-08-30|2588.64
#2024-09-02|2599.73
#2024-09-03|2582.83
#2024-09-04|2594.75
#2024-09-05|2573.99
#2024-09-06|2577.64
#2024-09-09|2592.95
#2024-09-10|2592.20
#2024-09-11|2574.80
#2024-09-12|2620.79
#2024-09-13|2635.35
#2024-09-16|2646.58
#2024-09-17|2647.37
#2024-09-18|2620.17
#2024-09-19|2657.41
#2024-09-20|2652.29
#2024-09-23|2687.09
#2024-09-24|2674.85
#2024-09-25|2670.15
#2024-09-26|2658.70
#2024-09-27|2655.37
#2024-09-30|2609.85
#2024-10-01|2608.51
#2024-10-02|2603.26
#2024-10-03|2568.54
#2024-10-04|2548.29
#2024-10-07|2546.83
#2024-10-08|2554.62
#2024-10-09|2569.41
#2024-10-10|2558.43
#2024-10-11|2576.39
#2024-10-14|2589.51
#2024-10-15|2632.95
#2024-10-16|2620.25
#2024-10-17|2657.22
#2024-10-18|2635.94
#2024-10-21|2605.38
#2024-10-22|2572.82
#2024-10-23|2578.85
#2024-10-24|2598.59
#2024-10-25|2614.07
#2024-10-28|2644.69
#2024-10-29|2642.06
#2024-10-30|2610.64
#2024-10-31|2552.31
#2024-11-01|2612.71
#2024-11-04|2612.88
#2024-11-05|2643.20
#2024-11-06|2643.56
#2024-11-07|2637.63
#2024-11-08|2652.03
#2024-11-11|2652.04
#2024-11-12|2580.70
#2024-11-13|2553.17
#2024-11-14|2581.60
#2024-11-15|2503.52
#2024-11-18|2527.75
#2024-11-19|2529.10
#2024-11-20|2508.85
#2024-11-21|2542.82
#2024-11-22|2595.70
#2024-11-25|2599.27
#2024-11-26|2611.77
#2024-11-27|2632.39
#2024-11-28|2624.98
#2024-11-29|2634.43
#2024-12-02|2642.90
#2024-12-03|2649.21
#2024-12-04|2669.92
#2024-12-05|2687.20
#2024-12-06|2668.93
#2024-12-09|2651.49
#2024-12-10|2638.34
#2024-12-11|2654.81
#2024-12-12|2657.73
#2024-12-13|2636.29
#2024-12-16|2636.40
#2024-12-17|2627.20
#2024-12-18|2639.56
#2024-12-19|2558.37
#2024-12-20|2543.45
#2024-12-23|2525.28
#2024-12-24|2537.60
#2024-12-25|2537.60
#2024-12-26|2531.63
#2024-12-27|2553.21
#2024-12-30|2519.49
#2024-12-31|2539.89
#2025-01-01|2539.89
#2025-01-02|2540.97
#2025-01-03|2520.63
#2025-01-06|2541.72
#2025-01-07|2547.38
#2025-01-08|2545.28
#2025-01-09|2552.39
#2025-01-10|2534.85
#2025-01-13|2488.69
#2025-01-14|2506.79
#2025-01-15|2557.94
#2025-01-16|2587.77
#2025-01-17|2611.63
#2025-01-20|2637.78
#2025-01-21|2657.88
#2025-01-22|2660.21
#2025-01-23|2651.06
#2025-01-24|2662.41
#2025-01-27|2661.64
#2025-01-28|2680.51
#2025-01-29|2687.96
#2025-01-30|2741.71
#2025-01-31|2732.15
#2025-02-03|2722.58
#2025-02-04|2730.64
#2025-02-05|2759.48
#2025-02-06|2740.68
#2025-02-07|2734.86
#2025-02-10|2753.72
#2025-02-11|2779.66
#2025-02-12|2791.53
#2025-02-13|2818.76
#2025-02-14|2806.54
#2025-02-17|2793.44
#2025-02-18|2784.34
#2025-02-19|2761.04
#2025-02-20|2758.93
#2025-02-21|2721.84
#2025-02-24|2708.88
#2025-02-25|2711.47
#2025-02-26|2671.55
#2025-02-27|2614.44
#2025-02-28|2626.88
#2025-03-03|2649.21
#2025-03-04|2634.96
#2025-03-05|2618.89
#2025-03-06|2571.59
#2025-03-07|2593.14
#2025-03-10|2575.59
#2025-03-11|2563.41
#2025-03-12|2594.10
#2025-03-13|2591.66
#2025-03-14|2617.16
#2025-03-17|2651.14
#2025-03-18|2627.20
#2025-03-19|2647.56
#2025-03-20|2666.65
#2025-03-21|2658.20
#2025-03-24|2655.27
#2025-03-25|2685.42
#2025-03-26|2665.44
#2025-03-27|2669.49
#2025-03-28|2674.40
#2025-03-31|2644.75
#2025-04-01|2660.24
#2025-04-02|2670.87
#2025-04-03|2652.54
#2025-04-04|2567.58
#2025-04-07|2350.87
#2025-04-08|2421.96
#2025-04-09|2375.92
#2025-04-10|2519.24
#2025-04-11|2538.36
#2025-04-14|2607.81
#2025-04-15|2685.27
#2025-04-16|2687.07
#2025-04-17|2691.17
#2025-04-18|2691.17
#2025-04-21|2723.20
#2025-04-22|2720.09
#2025-04-23|2716.72
#2025-04-24|2740.65
#2025-04-25|2754.39
#2025-04-28|2749.85
#2025-04-29|2777.11
#2025-04-30|2816.18
#2025-05-01|2815.05
#2025-05-02|2850.87
#2025-05-05|2847.66
#2025-05-06|2849.86
#2025-05-07|2834.09
#2025-05-08|2816.63
#2025-05-09|2824.72
#2025-05-12|2756.24
#2025-05-13|2794.09
#2025-05-14|2828.16
#2025-05-15|2855.27
#2025-05-16|2867.08
#2025-05-19|2893.50
#2025-05-20|2901.27
#2025-05-21|2927.35
#2025-05-22|2900.40
#2025-05-23|2916.48
#2025-05-26|2930.75
#2025-05-27|2932.46
#2025-05-28|2888.31
#2025-05-29|2851.39
#2025-05-30|2852.63
#2025-06-02|2868.00
#2025-06-03|2841.88
#2025-06-04|2867.02
#2025-06-05|2854.99
#2025-06-06|2836.00
#2025-06-09|2808.21
#2025-06-10|2803.45
#2025-06-11|2812.14
#2025-06-12|2819.92
#2025-06-13|2797.20
#2025-06-16|2836.67
#2025-06-17|2788.29
#2025-06-18|2772.80
#2025-06-19|2770.07
#2025-06-20|2774.63
#2025-06-23|2788.83
#2025-06-24|2814.35
#2025-06-25|2805.68
#2025-06-26|2810.38
#2025-06-27|2855.98
#2025-06-30|2846.86
#2025-07-01|2850.44
#2025-07-02|2785.77
#2025-07-03|2828.21
#2025-07-04|2818.08
#2025-07-07|2833.34
#2025-07-08|2828.36
#2025-07-09|2795.75
#2025-07-10|2828.29
#2025-07-11|2806.34
#2025-07-14|2806.44
#2025-07-15|2783.74
#2025-07-16|2782.72
#2025-07-17|2791.51
#2025-07-18|2778.98
#2025-07-21|2763.45
#2025-07-22|2749.27
#2025-07-23|2784.93
#2025-07-24|2839.29
#2025-07-25|2787.97
#2025-07-28|2749.07
#2025-07-29|2736.51
#2025-07-30|2734.69
#2025-07-31|2738.51
#2025-08-01|2726.71
#2025-08-04|2741.18
#2025-08-05|2696.29
#2025-08-06|2606.63
#2025-08-07|2641.55
#2025-08-08|2593.29
#2025-08-11|2588.45
#2025-08-12|2574.83
#2025-08-13|2578.65
#2025-08-14|2596.63
#2025-08-15|2595.86
#2025-08-18|2597.21
#2025-08-19|2603.63
#2025-08-20|2649.06
#2025-08-21|2624.98
#2025-08-22|2642.64
#2025-08-25|2638.35
#2025-08-26|2599.01
#2025-08-27|2609.79
#2025-08-28|2580.33
#2025-08-29|2548.70
#2025-09-01|2552.68
#2025-09-02|2496.55
#2025-09-03|2509.08
#2025-09-04|2563.49
#2025-09-05|2576.09
#2025-09-08|2584.32
#2025-09-09|2583.15
#2025-09-10|2497.65
#2025-09-11|2534.54
#2025-09-12|2559.42
#2025-09-15|2571.06
#2025-09-16|2564.45
#2025-09-17|2583.80
#2025-09-18|2618.40
#2025-09-19|2557.59
#2025-09-22|2564.74
#2025-09-23|2562.52
#2025-09-24|2538.13
#2025-09-25|2507.27
#2025-09-26|2523.68
#2025-09-29|2545.75
#2025-09-30|2581.15
#2025-10-01|2614.12
#2025-10-02|2587.65
#2025-10-03|2610.77
#2025-10-06|2602.12
#2025-10-07|2585.85
#2025-10-08|2582.18
#2025-10-09|2543.91
#2025-10-10|2517.87
#2025-10-13|2534.46
#2025-10-14|2520.43
#2025-10-15|2565.68
#2025-10-16|2581.65
#2025-10-17|2579.73
#2025-10-20|2579.46
#2025-10-21|2606.54
#2025-10-22|2602.51
#2025-10-23|2600.88
#2025-10-24|2621.72
#2025-10-27|2620.93
#2025-10-28|2628.76
#2025-10-29|2602.42
#2025-10-30|2537.26
#2025-10-31|2501.06
#2025-11-03|2481.91
#2025-11-04|2469.77
#2025-11-05|2487.16
#2025-11-06|2439.64
#2025-11-07|2476.25
#2025-11-10|2491.70
#2025-11-11|2553.07
#2025-11-12|2508.80
#2025-11-13|2489.33
#2025-11-14|2467.41
#2025-11-17|2468.86
#2025-11-18|2440.80
#2025-11-19|2429.29
#2025-11-20|2431.25
#2025-11-21|2434.09
#2025-11-24|2437.57
#2025-11-25|2479.77
#2025-11-26|2501.59
#2025-11-27|2514.09
#2025-11-28|2537.28
#2025-12-01|2515.01
#2025-12-02|2476.63
#2025-12-03|2509.55
#2025-12-04|2527.42
#2025-12-05|2527.58
#2025-12-08|2498.87
#2025-12-09|2530.80
#2025-12-10|2532.84
#2025-12-11|2538.53
#2025-12-12|2510.77
#2025-12-15|2525.96
#2025-12-16|2489.40
#2025-12-17|2503.98
#2025-12-18|2519.48
#2025-12-19|2507.70
#2025-12-22|2525.50
#2025-12-23|2522.66
#2025-12-24|2529.07
#2025-12-25|2529.07
#2025-12-26|2529.17
#2025-12-29|2532.52
#2025-12-30|2549.22
#2025-12-31|2536.25
#2026-01-01|2536.25
#2026-01-02|2503.85
#2026-01-05|2538.44
#2026-01-06|2571.64
#2026-01-07|2558.05
#2026-01-08|2544.06
#2026-01-09|2573.81
#2026-01-12|2554.52
#2026-01-13|2555.33
#2026-01-14|2493.08
#2026-01-15|2494.50
#2026-01-16|2456.93
#2026-01-19|2423.07
#2026-01-20|2484.15
#2026-01-21|2502.55
#2026-01-22|2557.48
#2026-01-23|2546.47
#2026-01-26|2569.09
#2026-01-27|2539.10
#2026-01-28|2532.61
#2026-01-29|2495.45
#2026-01-30|2508.77
#2026-02-02|2516.02
#2026-02-03|2375.33
#2026-02-04|2358.90
#2026-02-05|2336.30
#2026-02-06|2358.80
#2026-02-09|2375.24
#2026-02-10|2407.65
#2026-02-11|2345.14
#2026-02-12|2338.59
#2026-02-13|2348.70
#2026-02-16|2306.30
#2026-02-17|2316.63
#2026-02-18|2337.65
#2026-02-19|2316.34
#2026-02-20|2348.76
#2026-02-23|2315.50
#2026-02-24|2319.61
#2026-02-25|2342.64
#2026-02-26|2377.23
#2026-02-27|2359.25
#2026-03-02|2269.98
#2026-03-03|2209.92
#2026-03-04|2293.27
#2026-03-05|2303.15
#2026-03-06|2314.05
#2026-03-09|2288.20
#2026-03-10|2305.61
#2026-03-11|2281.73
#2026-03-12|2241.39
#2026-03-13|2220.17
#2026-03-16|2227.95
#2026-03-17|2240.50
#2026-03-18|2219.76
#2026-03-19|2183.08
#2026-03-20|2161.33
#2026-03-23|2178.65
#2026-03-24|2196.68
#2026-03-25|2213.67
#2026-03-26|2210.15
#2026-03-27|2162.89
#2026-03-30|2156.59
#2026-03-31|2159.59
#2026-04-01|2227.93
#2026-04-02|2242.74
#2026-04-03|2242.74
#2026-04-06|2241.38
#2026-04-07|2235.04
#2026-04-08|2336.58
#2026-04-09|2276.02