Table Data - NASDAQ UK Total Return Index
| Title | NASDAQ UK Total Return Index |
|---|---|
| Series ID | NASDAQNQGBT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:50 PM CDT |
| Notes | For more information about this series, see: NQGBT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 508.24 |
| 2001-04-02 | 506.71 |
| 2001-04-03 | 496.57 |
| 2001-04-04 | 504.90 |
| 2001-04-05 | 510.97 |
| 2001-04-06 | 514.08 |
| 2001-04-09 | 523.81 |
| 2001-04-10 | 531.93 |
| 2001-04-11 | 528.42 |
| 2001-04-12 | 529.27 |
| 2001-04-13 | . |
| 2001-04-16 | 527.04 |
| 2001-04-17 | 526.31 |
| 2001-04-18 | 532.50 |
| 2001-04-19 | 536.93 |
| 2001-04-20 | 539.86 |
| 2001-04-23 | 539.26 |
| 2001-04-24 | 534.80 |
| 2001-04-25 | 534.51 |
| 2001-04-26 | 537.86 |
| 2001-04-27 | 542.73 |
| 2001-04-30 | 542.14 |
| 2001-05-01 | 539.77 |
| 2001-05-02 | 537.74 |
| 2001-05-03 | 525.62 |
| 2001-05-04 | 536.92 |
| 2001-05-07 | 537.93 |
| 2001-05-08 | 536.37 |
| 2001-05-09 | 533.56 |
| 2001-05-10 | 538.21 |
| 2001-05-11 | 531.58 |
| 2001-05-14 | 513.73 |
| 2001-05-15 | 528.23 |
| 2001-05-16 | 535.19 |
| 2001-05-17 | 537.73 |
| 2001-05-18 | 538.81 |
| 2001-05-21 | 543.34 |
| 2001-05-22 | 542.50 |
| 2001-05-23 | 534.51 |
| 2001-05-24 | 530.79 |
| 2001-05-25 | 532.80 |
| 2001-05-28 | . |
| 2001-05-29 | 529.69 |
| 2001-05-30 | 526.34 |
| 2001-05-31 | 525.47 |
| 2001-06-01 | 524.75 |
| 2001-06-04 | 528.32 |
| 2001-06-05 | 532.23 |
| 2001-06-06 | 524.57 |
| 2001-06-07 | 526.29 |
| 2001-06-08 | 523.60 |
| 2001-06-11 | 514.62 |
| 2001-06-12 | 512.71 |
| 2001-06-13 | 516.43 |
| 2001-06-14 | 515.17 |
| 2001-06-15 | 514.60 |
| 2001-06-18 | 509.81 |
| 2001-06-19 | 509.49 |
| 2001-06-20 | 509.36 |
| 2001-06-21 | 510.90 |
| 2001-06-22 | 510.55 |
| 2001-06-25 | 511.13 |
| 2001-06-26 | 503.16 |
| 2001-06-27 | 505.56 |
| 2001-06-28 | 505.66 |
| 2001-06-29 | 505.98 |
| 2001-07-02 | 515.37 |
| 2001-07-03 | 506.51 |
| 2001-07-04 | . |
| 2001-07-05 | 497.67 |
| 2001-07-06 | 495.29 |
| 2001-07-09 | 495.46 |
| 2001-07-10 | 495.82 |
| 2001-07-11 | 489.68 |
| 2001-07-12 | 494.31 |
| 2001-07-13 | 497.55 |
| 2001-07-16 | 495.43 |
| 2001-07-17 | 488.19 |
| 2001-07-18 | 491.19 |
| 2001-07-19 | 493.83 |
| 2001-07-20 | 493.66 |
| 2001-07-23 | 491.82 |
| 2001-07-24 | 484.28 |
| 2001-07-25 | 484.05 |
| 2001-07-26 | 485.17 |
| 2001-07-27 | 493.86 |
| 2001-07-30 | 498.57 |
| 2001-07-31 | 505.63 |
| 2001-08-01 | 509.94 |
| 2001-08-02 | 512.76 |
| 2001-08-03 | 508.08 |
| 2001-08-06 | 502.67 |
| 2001-08-07 | 502.78 |
| 2001-08-08 | 495.66 |
| 2001-08-09 | 491.43 |
| 2001-08-10 | 495.77 |
| 2001-08-13 | 494.01 |
| 2001-08-14 | 500.12 |
| 2001-08-15 | 502.84 |
| 2001-08-16 | 497.48 |
| 2001-08-17 | 493.40 |
| 2001-08-20 | 494.96 |
| 2001-08-21 | 503.33 |
| 2001-08-22 | 504.87 |
| 2001-08-23 | 501.34 |
| 2001-08-24 | 507.99 |
| 2001-08-27 | 506.76 |
| 2001-08-28 | 505.20 |
| 2001-08-29 | 505.04 |
| 2001-08-30 | 497.09 |
| 2001-08-31 | 498.65 |
| 2001-09-03 | . |
| 2001-09-04 | 499.86 |
| 2001-09-05 | 496.38 |
| 2001-09-06 | 486.17 |
| 2001-09-07 | 478.29 |
| 2001-09-10 | 472.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 463.05 |
| 2001-09-18 | 458.45 |
| 2001-09-19 | 449.81 |
| 2001-09-20 | 434.62 |
| 2001-09-21 | 421.54 |
| 2001-09-24 | 439.36 |
| 2001-09-25 | 444.80 |
| 2001-09-26 | 449.68 |
| 2001-09-27 | 456.09 |
| 2001-09-28 | 467.44 |
| 2001-10-01 | 459.59 |
| 2001-10-02 | 459.77 |
| 2001-10-03 | 466.59 |
| 2001-10-04 | 479.08 |
| 2001-10-05 | 481.81 |
| 2001-10-08 | 480.57 |
| 2001-10-09 | 476.23 |
| 2001-10-10 | 484.23 |
| 2001-10-11 | 482.66 |
| 2001-10-12 | 484.02 |
| 2001-10-15 | 476.12 |
| 2001-10-16 | 477.92 |
| 2001-10-17 | 490.28 |
| 2001-10-18 | 479.34 |
| 2001-10-19 | 468.56 |
| 2001-10-22 | 469.42 |
| 2001-10-23 | 477.38 |
| 2001-10-24 | 474.89 |
| 2001-10-25 | 470.74 |
| 2001-10-26 | 481.68 |
| 2001-10-29 | 478.97 |
| 2001-10-30 | 472.92 |
| 2001-10-31 | 475.84 |
| 2001-11-01 | 481.38 |
| 2001-11-02 | 486.21 |
| 2001-11-05 | 491.22 |
| 2001-11-06 | 492.09 |
| 2001-11-07 | 494.98 |
| 2001-11-08 | 497.91 |
| 2001-11-09 | 496.97 |
| 2001-11-12 | 488.47 |
| 2001-11-13 | 495.48 |
| 2001-11-14 | 492.94 |
| 2001-11-15 | 488.37 |
| 2001-11-16 | 492.02 |
| 2001-11-19 | 491.25 |
| 2001-11-20 | 488.91 |
| 2001-11-21 | 488.29 |
| 2001-11-22 | . |
| 2001-11-23 | 484.81 |
| 2001-11-26 | 487.70 |
| 2001-11-27 | 484.91 |
| 2001-11-28 | 483.16 |
| 2001-11-29 | 482.26 |
| 2001-11-30 | 484.04 |
| 2001-12-03 | 479.45 |
| 2001-12-04 | 484.21 |
| 2001-12-05 | 493.51 |
| 2001-12-06 | 499.27 |
| 2001-12-07 | 492.10 |
| 2001-12-10 | 486.10 |
| 2001-12-11 | 484.33 |
| 2001-12-12 | 484.02 |
| 2001-12-13 | 479.58 |
| 2001-12-14 | 479.76 |
| 2001-12-17 | 488.22 |
| 2001-12-18 | 489.45 |
| 2001-12-19 | 483.94 |
| 2001-12-20 | 479.80 |
| 2001-12-21 | 484.70 |
| 2001-12-24 | 486.47 |
| 2001-12-25 | . |
| 2001-12-26 | 489.36 |
| 2001-12-27 | 494.24 |
| 2001-12-28 | 495.26 |
| 2001-12-31 | 496.22 |
| 2002-01-01 | . |
| 2002-01-02 | 492.38 |
| 2002-01-03 | 500.25 |
| 2002-01-04 | 500.52 |
| 2002-01-07 | 496.52 |
| 2002-01-08 | 493.56 |
| 2002-01-09 | 490.15 |
| 2002-01-10 | 487.84 |
| 2002-01-11 | 488.24 |
| 2002-01-14 | 482.44 |
| 2002-01-15 | 485.48 |
| 2002-01-16 | 479.70 |
| 2002-01-17 | 479.80 |
| 2002-01-18 | 479.07 |
| 2002-01-21 | . |
| 2002-01-22 | 478.06 |
| 2002-01-23 | 480.43 |
| 2002-01-24 | 483.50 |
| 2002-01-25 | 475.47 |
| 2002-01-28 | 476.99 |
| 2002-01-29 | 469.76 |
| 2002-01-30 | 466.70 |
| 2002-01-31 | 473.66 |
| 2002-02-01 | 476.04 |
| 2002-02-04 | 474.75 |
| 2002-02-05 | 467.71 |
| 2002-02-06 | 465.07 |
| 2002-02-07 | 468.88 |
| 2002-02-08 | 471.13 |
| 2002-02-11 | 475.47 |
| 2002-02-12 | 476.37 |
| 2002-02-13 | 478.04 |
| 2002-02-14 | 481.35 |
| 2002-02-15 | 481.36 |
| 2002-02-18 | . |
| 2002-02-19 | 472.35 |
| 2002-02-20 | 466.95 |
| 2002-02-21 | 470.74 |
| 2002-02-22 | 470.34 |
| 2002-02-25 | 474.10 |
| 2002-02-26 | 477.49 |
| 2002-02-27 | 480.45 |
| 2002-02-28 | 472.70 |
| 2002-03-01 | 480.03 |
| 2002-03-04 | 487.72 |
| 2002-03-05 | 485.00 |
| 2002-03-06 | 488.41 |
| 2002-03-07 | 493.60 |
| 2002-03-08 | 493.65 |
| 2002-03-11 | 491.17 |
| 2002-03-12 | 487.20 |
| 2002-03-13 | 490.16 |
| 2002-03-14 | 491.24 |
| 2002-03-15 | 494.93 |
| 2002-03-18 | 495.57 |
| 2002-03-19 | 496.73 |
| 2002-03-20 | 494.19 |
| 2002-03-21 | 493.66 |
| 2002-03-22 | 493.19 |
| 2002-03-25 | 488.32 |
| 2002-03-26 | 487.83 |
| 2002-03-27 | 488.33 |
| 2002-03-28 | 494.67 |
| 2002-03-29 | . |
| 2002-04-01 | 499.67 |
| 2002-04-02 | 499.10 |
| 2002-04-03 | 497.47 |
| 2002-04-04 | 493.63 |
| 2002-04-05 | 495.29 |
| 2002-04-08 | 489.38 |
| 2002-04-09 | 488.67 |
| 2002-04-10 | 494.41 |
| 2002-04-11 | 486.67 |
| 2002-04-12 | 487.07 |
| 2002-04-15 | 491.54 |
| 2002-04-16 | 497.28 |
| 2002-04-17 | 499.24 |
| 2002-04-18 | 497.32 |
| 2002-04-19 | 498.85 |
| 2002-04-22 | 497.47 |
| 2002-04-23 | 493.66 |
| 2002-04-24 | 495.01 |
| 2002-04-25 | 495.38 |
| 2002-04-26 | 491.72 |
| 2002-04-29 | 492.04 |
| 2002-04-30 | 493.31 |
| 2002-05-01 | 491.65 |
| 2002-05-02 | 495.87 |
| 2002-05-03 | 499.18 |
| 2002-05-06 | 498.83 |
| 2002-05-07 | 490.42 |
| 2002-05-08 | 497.45 |
| 2002-05-09 | 496.72 |
| 2002-05-10 | 495.09 |
| 2002-05-13 | 497.22 |
| 2002-05-14 | 497.31 |
| 2002-05-15 | 502.46 |
| 2002-05-16 | 501.54 |
| 2002-05-17 | 500.68 |
| 2002-05-20 | 499.63 |
| 2002-05-21 | 498.01 |
| 2002-05-22 | 494.52 |
| 2002-05-23 | 493.99 |
| 2002-05-24 | 494.40 |
| 2002-05-27 | . |
| 2002-05-28 | 486.70 |
| 2002-05-29 | 486.97 |
| 2002-05-30 | 484.32 |
| 2002-05-31 | 487.72 |
| 2002-06-03 | 487.10 |
| 2002-06-04 | 487.63 |
| 2002-06-05 | 475.92 |
| 2002-06-06 | 473.93 |
| 2002-06-07 | 471.18 |
| 2002-06-10 | 472.99 |
| 2002-06-11 | 475.42 |
| 2002-06-12 | 469.36 |
| 2002-06-13 | 463.17 |
| 2002-06-14 | 450.69 |
| 2002-06-17 | 463.42 |
| 2002-06-18 | 461.78 |
| 2002-06-19 | 458.10 |
| 2002-06-20 | 454.19 |
| 2002-06-21 | 455.52 |
| 2002-06-24 | 450.25 |
| 2002-06-25 | 457.43 |
| 2002-06-26 | 455.47 |
| 2002-06-27 | 456.30 |
| 2002-06-28 | 467.45 |
| 2002-07-01 | 472.23 |
| 2002-07-02 | 458.62 |
| 2002-07-03 | 442.07 |
| 2002-07-04 | . |
| 2002-07-05 | 462.52 |
| 2002-07-08 | 465.70 |
| 2002-07-09 | 462.95 |
| 2002-07-10 | 449.67 |
| 2002-07-11 | 432.03 |
| 2002-07-12 | 432.58 |
| 2002-07-15 | 414.22 |
| 2002-07-16 | 417.82 |
| 2002-07-17 | 432.62 |
| 2002-07-18 | 443.74 |
| 2002-07-19 | 425.56 |
| 2002-07-22 | 403.90 |
| 2002-07-23 | 396.94 |
| 2002-07-24 | 391.58 |
| 2002-07-25 | 410.75 |
| 2002-07-26 | 412.25 |
| 2002-07-29 | 428.48 |
| 2002-07-30 | 430.64 |
| 2002-07-31 | 434.25 |
| 2002-08-01 | 413.91 |
| 2002-08-02 | 420.94 |
| 2002-08-05 | 412.12 |
| 2002-08-06 | 416.66 |
| 2002-08-07 | 413.63 |
| 2002-08-08 | 426.68 |
| 2002-08-09 | 433.35 |
| 2002-08-12 | 424.97 |
| 2002-08-13 | 430.00 |
| 2002-08-14 | 425.17 |
| 2002-08-15 | 437.69 |
| 2002-08-16 | 439.70 |
| 2002-08-19 | 446.30 |
| 2002-08-20 | 439.48 |
| 2002-08-21 | 441.53 |
| 2002-08-22 | 446.63 |
| 2002-08-23 | 442.03 |
| 2002-08-26 | 442.87 |
| 2002-08-27 | 450.76 |
| 2002-08-28 | 435.19 |
| 2002-08-29 | 431.72 |
| 2002-08-30 | 432.20 |
| 2002-09-02 | . |
| 2002-09-03 | 417.23 |
| 2002-09-04 | 417.08 |
| 2002-09-05 | 415.85 |
| 2002-09-06 | 423.57 |
| 2002-09-09 | 418.92 |
| 2002-09-10 | 428.18 |
| 2002-09-11 | 430.87 |
| 2002-09-12 | 419.81 |
| 2002-09-13 | 414.27 |
| 2002-09-16 | 413.42 |
| 2002-09-17 | 408.62 |
| 2002-09-18 | 397.48 |
| 2002-09-19 | 393.43 |
| 2002-09-20 | 397.70 |
| 2002-09-23 | 387.93 |
| 2002-09-24 | 380.53 |
| 2002-09-25 | 384.43 |
| 2002-09-26 | 399.84 |
| 2002-09-27 | 404.02 |
| 2002-09-30 | 390.92 |
| 2002-10-01 | 396.87 |
| 2002-10-02 | 406.73 |
| 2002-10-03 | 405.37 |
| 2002-10-04 | 398.44 |
| 2002-10-07 | 394.12 |
| 2002-10-08 | 386.73 |
| 2002-10-09 | 387.74 |
| 2002-10-10 | 391.65 |
| 2002-10-11 | 407.85 |
| 2002-10-14 | 405.66 |
| 2002-10-15 | 423.46 |
| 2002-10-16 | 415.99 |
| 2002-10-17 | 426.44 |
| 2002-10-18 | 422.17 |
| 2002-10-21 | 421.23 |
| 2002-10-22 | 419.65 |
| 2002-10-23 | 410.24 |
| 2002-10-24 | 418.65 |
| 2002-10-25 | 415.97 |
| 2002-10-28 | 419.84 |
| 2002-10-29 | 405.26 |
| 2002-10-30 | 411.91 |
| 2002-10-31 | 417.21 |
| 2002-11-01 | 413.18 |
| 2002-11-04 | 423.94 |
| 2002-11-05 | 425.38 |
| 2002-11-06 | 421.18 |
| 2002-11-07 | 424.75 |
| 2002-11-08 | 423.48 |
| 2002-11-11 | 421.06 |
| 2002-11-12 | 428.42 |
| 2002-11-13 | 423.48 |
| 2002-11-14 | 424.69 |
| 2002-11-15 | 427.95 |
| 2002-11-18 | 431.73 |
| 2002-11-19 | 431.93 |
| 2002-11-20 | 428.56 |
| 2002-11-21 | 439.00 |
| 2002-11-22 | 438.19 |
| 2002-11-25 | 428.54 |
| 2002-11-26 | 421.77 |
| 2002-11-27 | 424.88 |
| 2002-11-28 | . |
| 2002-11-29 | 430.63 |
| 2002-12-02 | 429.04 |
| 2002-12-03 | 425.16 |
| 2002-12-04 | 424.55 |
| 2002-12-05 | 422.61 |
| 2002-12-06 | 421.47 |
| 2002-12-09 | 414.74 |
| 2002-12-10 | 412.55 |
| 2002-12-11 | 418.71 |
| 2002-12-12 | 415.09 |
| 2002-12-13 | 413.08 |
| 2002-12-16 | 422.78 |
| 2002-12-17 | 417.83 |
| 2002-12-18 | 411.35 |
| 2002-12-19 | 412.10 |
| 2002-12-20 | 417.26 |
| 2002-12-23 | 419.28 |
| 2002-12-24 | 420.82 |
| 2002-12-25 | . |
| 2002-12-26 | 420.72 |
| 2002-12-27 | 411.16 |
| 2002-12-30 | 418.89 |
| 2002-12-31 | 424.66 |
| 2003-01-01 | . |
| 2003-01-02 | 427.98 |
| 2003-01-03 | 429.49 |
| 2003-01-06 | 431.66 |
| 2003-01-07 | 426.23 |
| 2003-01-08 | 421.15 |
| 2003-01-09 | 423.51 |
| 2003-01-10 | 427.85 |
| 2003-01-13 | 424.45 |
| 2003-01-14 | 425.15 |
| 2003-01-15 | 418.26 |
| 2003-01-16 | 418.16 |
| 2003-01-17 | 414.78 |
| 2003-01-20 | . |
| 2003-01-21 | 404.59 |
| 2003-01-22 | 399.60 |
| 2003-01-23 | 396.53 |
| 2003-01-24 | 395.88 |
| 2003-01-27 | 382.95 |
| 2003-01-28 | 385.64 |
| 2003-01-29 | 387.34 |
| 2003-01-30 | 396.72 |
| 2003-01-31 | 395.21 |
| 2003-02-03 | 406.46 |
| 2003-02-04 | 398.28 |
| 2003-02-05 | 406.77 |
| 2003-02-06 | 396.80 |
| 2003-02-07 | 394.51 |
| 2003-02-10 | 392.40 |
| 2003-02-11 | 398.61 |
| 2003-02-12 | 392.07 |
| 2003-02-13 | 391.60 |
| 2003-02-14 | 390.84 |
| 2003-02-17 | . |
| 2003-02-18 | 398.01 |
| 2003-02-19 | 392.52 |
| 2003-02-20 | 395.75 |
| 2003-02-21 | 400.20 |
| 2003-02-24 | 396.19 |
| 2003-02-25 | 383.86 |
| 2003-02-26 | 384.52 |
| 2003-02-27 | 381.15 |
| 2003-02-28 | 388.34 |
| 2003-03-03 | 392.86 |
| 2003-03-04 | 387.50 |
| 2003-03-05 | 386.35 |
| 2003-03-06 | 385.86 |
| 2003-03-07 | 380.05 |
| 2003-03-10 | 373.45 |
| 2003-03-11 | 375.92 |
| 2003-03-12 | 361.60 |
| 2003-03-13 | 380.40 |
| 2003-03-14 | 387.43 |
| 2003-03-17 | 397.28 |
| 2003-03-18 | 397.14 |
| 2003-03-19 | 399.74 |
| 2003-03-20 | 400.64 |
| 2003-03-21 | 409.39 |
| 2003-03-24 | 400.80 |
| 2003-03-25 | 402.02 |
| 2003-03-26 | 405.67 |
| 2003-03-27 | 398.37 |
| 2003-03-28 | 395.67 |
| 2003-03-31 | 388.89 |
| 2003-04-01 | 394.40 |
| 2003-04-02 | 400.77 |
| 2003-04-03 | 402.18 |
| 2003-04-04 | 404.11 |
| 2003-04-07 | 413.66 |
| 2003-04-08 | 407.07 |
| 2003-04-09 | 407.54 |
| 2003-04-10 | 406.40 |
| 2003-04-11 | 406.84 |
| 2003-04-14 | 411.81 |
| 2003-04-15 | 417.31 |
| 2003-04-16 | 413.31 |
| 2003-04-17 | 417.43 |
| 2003-04-18 | . |
| 2003-04-21 | 413.51 |
| 2003-04-22 | 420.12 |
| 2003-04-23 | 426.83 |
| 2003-04-24 | 423.38 |
| 2003-04-25 | 419.59 |
| 2003-04-28 | 426.00 |
| 2003-04-29 | 424.52 |
| 2003-04-30 | 426.80 |
| 2003-05-01 | 425.80 |
| 2003-05-02 | 431.68 |
| 2003-05-05 | 432.52 |
| 2003-05-06 | 441.12 |
| 2003-05-07 | 434.48 |
| 2003-05-08 | 429.54 |
| 2003-05-09 | 434.36 |
| 2003-05-12 | 439.09 |
| 2003-05-13 | 440.35 |
| 2003-05-14 | 441.68 |
| 2003-05-15 | 446.90 |
| 2003-05-16 | 451.69 |
| 2003-05-19 | 443.01 |
| 2003-05-20 | 445.88 |
| 2003-05-21 | 444.30 |
| 2003-05-22 | 447.74 |
| 2003-05-23 | 448.11 |
| 2003-05-26 | . |
| 2003-05-27 | 450.57 |
| 2003-05-28 | 457.11 |
| 2003-05-29 | 462.68 |
| 2003-05-30 | 456.67 |
| 2003-06-02 | 463.67 |
| 2003-06-03 | 461.13 |
| 2003-06-04 | 463.82 |
| 2003-06-05 | 468.14 |
| 2003-06-06 | 476.13 |
| 2003-06-09 | 469.25 |
| 2003-06-10 | 467.59 |
| 2003-06-11 | 476.31 |
| 2003-06-12 | 478.14 |
| 2003-06-13 | 474.29 |
| 2003-06-16 | 479.74 |
| 2003-06-17 | 486.39 |
| 2003-06-18 | 485.08 |
| 2003-06-19 | 476.43 |
| 2003-06-20 | 476.45 |
| 2003-06-23 | 468.73 |
| 2003-06-24 | 464.39 |
| 2003-06-25 | 468.55 |
| 2003-06-26 | 462.45 |
| 2003-06-27 | 462.52 |
| 2003-06-30 | 458.22 |
| 2003-07-01 | 453.99 |
| 2003-07-02 | 458.99 |
| 2003-07-03 | 464.08 |
| 2003-07-04 | . |
| 2003-07-07 | 463.32 |
| 2003-07-08 | 459.57 |
| 2003-07-09 | 456.51 |
| 2003-07-10 | 453.26 |
| 2003-07-11 | 456.37 |
| 2003-07-14 | 461.83 |
| 2003-07-15 | 452.60 |
| 2003-07-16 | 448.19 |
| 2003-07-17 | 445.16 |
| 2003-07-18 | 445.19 |
| 2003-07-21 | 446.17 |
| 2003-07-22 | 450.52 |
| 2003-07-23 | 453.37 |
| 2003-07-24 | 461.66 |
| 2003-07-25 | 462.33 |
| 2003-07-28 | 464.67 |
| 2003-07-29 | 463.56 |
| 2003-07-30 | 461.75 |
| 2003-07-31 | 460.69 |
| 2003-08-01 | 454.69 |
| 2003-08-04 | 455.48 |
| 2003-08-05 | 458.04 |
| 2003-08-06 | 453.97 |
| 2003-08-07 | 458.84 |
| 2003-08-08 | 462.70 |
| 2003-08-11 | 463.94 |
| 2003-08-12 | 464.73 |
| 2003-08-13 | 468.25 |
| 2003-08-14 | 472.39 |
| 2003-08-15 | 471.73 |
| 2003-08-18 | 473.68 |
| 2003-08-19 | 470.37 |
| 2003-08-20 | 470.34 |
| 2003-08-21 | 467.43 |
| 2003-08-22 | 465.09 |
| 2003-08-25 | 465.47 |
| 2003-08-26 | 459.57 |
| 2003-08-27 | 463.38 |
| 2003-08-28 | 464.23 |
| 2003-08-29 | 461.61 |
| 2003-09-01 | . |
| 2003-09-02 | 463.63 |
| 2003-09-03 | 469.99 |
| 2003-09-04 | 471.89 |
| 2003-09-05 | 474.18 |
| 2003-09-08 | 478.26 |
| 2003-09-09 | 475.73 |
| 2003-09-10 | 474.78 |
| 2003-09-11 | 475.21 |
| 2003-09-12 | 477.57 |
| 2003-09-15 | 479.10 |
| 2003-09-16 | 479.39 |
| 2003-09-17 | 483.51 |
| 2003-09-18 | 489.59 |
| 2003-09-19 | 488.29 |
| 2003-09-22 | 490.03 |
| 2003-09-23 | 490.66 |
| 2003-09-24 | 493.86 |
| 2003-09-25 | 491.63 |
| 2003-09-26 | 485.29 |
| 2003-09-29 | 484.16 |
| 2003-09-30 | 479.09 |
| 2003-10-01 | 488.46 |
| 2003-10-02 | 493.47 |
| 2003-10-03 | 500.34 |
| 2003-10-06 | 501.71 |
| 2003-10-07 | 500.69 |
| 2003-10-08 | 498.41 |
| 2003-10-09 | 504.14 |
| 2003-10-10 | 504.61 |
| 2003-10-13 | 509.97 |
| 2003-10-14 | 507.46 |
| 2003-10-15 | 512.00 |
| 2003-10-16 | 512.86 |
| 2003-10-17 | 510.74 |
| 2003-10-20 | 511.80 |
| 2003-10-21 | 512.52 |
| 2003-10-22 | 509.12 |
| 2003-10-23 | 504.77 |
| 2003-10-24 | 505.89 |
| 2003-10-27 | 507.12 |
| 2003-10-28 | 509.33 |
| 2003-10-29 | 511.28 |
| 2003-10-30 | 514.92 |
| 2003-10-31 | 512.15 |
| 2003-11-03 | 512.84 |
| 2003-11-04 | 511.42 |
| 2003-11-05 | 510.12 |
| 2003-11-06 | 509.20 |
| 2003-11-07 | 515.00 |
| 2003-11-10 | 511.59 |
| 2003-11-11 | 510.09 |
| 2003-11-12 | 516.98 |
| 2003-11-13 | 520.32 |
| 2003-11-14 | 522.96 |
| 2003-11-17 | 517.24 |
| 2003-11-18 | 522.15 |
| 2003-11-19 | 518.77 |
| 2003-11-20 | 517.95 |
| 2003-11-21 | 519.21 |
| 2003-11-24 | 523.72 |
| 2003-11-25 | 524.65 |
| 2003-11-26 | 526.39 |
| 2003-11-27 | . |
| 2003-11-28 | 526.43 |
| 2003-12-01 | 534.87 |
| 2003-12-02 | 534.57 |
| 2003-12-03 | 535.56 |
| 2003-12-04 | 531.66 |
| 2003-12-05 | 532.29 |
| 2003-12-08 | 533.66 |
| 2003-12-09 | 538.83 |
| 2003-12-10 | 535.28 |
| 2003-12-11 | 533.76 |
| 2003-12-12 | 536.72 |
| 2003-12-15 | 536.62 |
| 2003-12-16 | 536.00 |
| 2003-12-17 | 542.05 |
| 2003-12-18 | 548.86 |
| 2003-12-19 | 549.59 |
| 2003-12-22 | 550.34 |
| 2003-12-23 | 553.62 |
| 2003-12-24 | 556.89 |
| 2003-12-25 | . |
| 2003-12-26 | 557.50 |
| 2003-12-29 | 557.80 |
| 2003-12-30 | 562.63 |
| 2003-12-31 | 566.59 |
| 2004-01-01 | . |
| 2004-01-02 | 570.21 |
| 2004-01-05 | 576.24 |
| 2004-01-06 | 579.84 |
| 2004-01-07 | 574.81 |
| 2004-01-08 | 580.60 |
| 2004-01-09 | 582.87 |
| 2004-01-12 | 581.71 |
| 2004-01-13 | 580.90 |
| 2004-01-14 | 579.71 |
| 2004-01-15 | 573.21 |
| 2004-01-16 | 570.80 |
| 2004-01-19 | . |
| 2004-01-20 | 578.33 |
| 2004-01-21 | 584.86 |
| 2004-01-22 | 583.68 |
| 2004-01-23 | 578.41 |
| 2004-01-26 | 572.14 |
| 2004-01-27 | 572.67 |
| 2004-01-28 | 577.28 |
| 2004-01-29 | 564.91 |
| 2004-01-30 | 565.36 |
| 2004-02-02 | 564.49 |
| 2004-02-03 | 571.12 |
| 2004-02-04 | 569.00 |
| 2004-02-05 | 570.32 |
| 2004-02-06 | 575.16 |
| 2004-02-09 | 582.06 |
| 2004-02-10 | 580.55 |
| 2004-02-11 | 580.34 |
| 2004-02-12 | 585.95 |
| 2004-02-13 | 589.00 |
| 2004-02-16 | . |
| 2004-02-17 | 599.23 |
| 2004-02-18 | 599.73 |
| 2004-02-19 | 603.20 |
| 2004-02-20 | 597.01 |
| 2004-02-23 | 596.86 |
| 2004-02-24 | 598.82 |
| 2004-02-25 | 599.93 |
| 2004-02-26 | 594.46 |
| 2004-02-27 | 590.88 |
| 2004-03-01 | 601.59 |
| 2004-03-02 | 596.04 |
| 2004-03-03 | 586.11 |
| 2004-03-04 | 588.96 |
| 2004-03-05 | 596.05 |
| 2004-03-08 | 596.42 |
| 2004-03-09 | 592.63 |
| 2004-03-10 | 582.05 |
| 2004-03-11 | 568.70 |
| 2004-03-12 | 570.09 |
| 2004-03-15 | 564.57 |
| 2004-03-16 | 573.20 |
| 2004-03-17 | 575.80 |
| 2004-03-18 | 576.05 |
| 2004-03-19 | 579.52 |
| 2004-03-22 | 572.18 |
| 2004-03-23 | 569.71 |
| 2004-03-24 | 565.39 |
| 2004-03-25 | 565.67 |
| 2004-03-26 | 563.77 |
| 2004-03-29 | 572.13 |
| 2004-03-30 | 576.41 |
| 2004-03-31 | 577.42 |
| 2004-04-01 | 586.39 |
| 2004-04-02 | 585.10 |
| 2004-04-05 | 582.24 |
| 2004-04-06 | 586.91 |
| 2004-04-07 | 590.05 |
| 2004-04-08 | 590.43 |
| 2004-04-09 | . |
| 2004-04-12 | 590.49 |
| 2004-04-13 | 587.14 |
| 2004-04-14 | 574.26 |
| 2004-04-15 | 575.97 |
| 2004-04-16 | 587.06 |
| 2004-04-19 | 590.26 |
| 2004-04-20 | 587.58 |
| 2004-04-21 | 577.92 |
| 2004-04-22 | 580.24 |
| 2004-04-23 | 580.46 |
| 2004-04-26 | 586.79 |
| 2004-04-27 | 588.48 |
| 2004-04-28 | 577.84 |
| 2004-04-29 | 577.62 |
| 2004-04-30 | 573.12 |
| 2004-05-03 | 573.58 |
| 2004-05-04 | 586.45 |
| 2004-05-05 | 588.94 |
| 2004-05-06 | 583.91 |
| 2004-05-07 | 578.64 |
| 2004-05-10 | 562.09 |
| 2004-05-11 | 562.01 |
| 2004-05-12 | 564.10 |
| 2004-05-13 | 565.26 |
| 2004-05-14 | 562.68 |
| 2004-05-17 | 559.74 |
| 2004-05-18 | 561.84 |
| 2004-05-19 | 573.39 |
| 2004-05-20 | 564.54 |
| 2004-05-21 | 570.62 |
| 2004-05-24 | 570.89 |
| 2004-05-25 | 575.56 |
| 2004-05-26 | 579.67 |
| 2004-05-27 | 587.73 |
| 2004-05-28 | 584.15 |
| 2004-05-31 | . |
| 2004-06-01 | 584.44 |
| 2004-06-02 | 587.15 |
| 2004-06-03 | 588.28 |
| 2004-06-04 | 589.19 |
| 2004-06-07 | 593.46 |
| 2004-06-08 | 595.32 |
| 2004-06-09 | 591.30 |
| 2004-06-10 | 591.83 |
| 2004-06-11 | . |
| 2004-06-14 | 581.09 |
| 2004-06-15 | 584.90 |
| 2004-06-16 | 592.10 |
| 2004-06-17 | 594.53 |
| 2004-06-18 | 598.09 |
| 2004-06-21 | 595.23 |
| 2004-06-22 | 588.05 |
| 2004-06-23 | 590.62 |
| 2004-06-24 | 593.44 |
| 2004-06-25 | 592.47 |
| 2004-06-28 | 597.47 |
| 2004-06-29 | 590.33 |
| 2004-06-30 | 586.82 |
| 2004-07-01 | 582.53 |
| 2004-07-02 | 584.61 |
| 2004-07-05 | . |
| 2004-07-06 | 583.30 |
| 2004-07-07 | 586.38 |
| 2004-07-08 | 589.68 |
| 2004-07-09 | 590.09 |
| 2004-07-12 | 589.29 |
| 2004-07-13 | 586.51 |
| 2004-07-14 | 587.99 |
| 2004-07-15 | 583.69 |
| 2004-07-16 | 590.12 |
| 2004-07-19 | 586.97 |
| 2004-07-20 | 583.34 |
| 2004-07-21 | 582.17 |
| 2004-07-22 | 577.04 |
| 2004-07-23 | 574.04 |
| 2004-07-26 | 571.15 |
| 2004-07-27 | 570.85 |
| 2004-07-28 | 573.94 |
| 2004-07-29 | 580.09 |
| 2004-07-30 | 580.18 |
| 2004-08-02 | 582.81 |
| 2004-08-03 | 584.28 |
| 2004-08-04 | 581.81 |
| 2004-08-05 | 581.63 |
| 2004-08-06 | 578.66 |
| 2004-08-09 | 574.06 |
| 2004-08-10 | 579.18 |
| 2004-08-11 | 572.66 |
| 2004-08-12 | 572.65 |
| 2004-08-13 | 575.60 |
| 2004-08-16 | 581.21 |
| 2004-08-17 | 578.44 |
| 2004-08-18 | 577.27 |
| 2004-08-19 | 581.21 |
| 2004-08-20 | 578.30 |
| 2004-08-23 | 581.27 |
| 2004-08-24 | 575.06 |
| 2004-08-25 | 576.95 |
| 2004-08-26 | 580.92 |
| 2004-08-27 | 585.71 |
| 2004-08-30 | 585.54 |
| 2004-08-31 | 583.48 |
| 2004-09-01 | 587.01 |
| 2004-09-02 | 587.59 |
| 2004-09-03 | 586.96 |
| 2004-09-06 | . |
| 2004-09-07 | 587.64 |
| 2004-09-08 | 591.04 |
| 2004-09-09 | 588.73 |
| 2004-09-10 | 595.82 |
| 2004-09-13 | 595.96 |
| 2004-09-14 | 595.58 |
| 2004-09-15 | 588.58 |
| 2004-09-16 | 593.47 |
| 2004-09-17 | 598.33 |
| 2004-09-20 | 594.90 |
| 2004-09-21 | 601.98 |
| 2004-09-22 | 599.89 |
| 2004-09-23 | 598.42 |
| 2004-09-24 | 600.72 |
| 2004-09-27 | 597.87 |
| 2004-09-28 | 602.77 |
| 2004-09-29 | 601.20 |
| 2004-09-30 | 602.55 |
| 2004-10-01 | 609.08 |
| 2004-10-04 | 607.09 |
| 2004-10-05 | 610.02 |
| 2004-10-06 | 609.15 |
| 2004-10-07 | 608.61 |
| 2004-10-08 | 612.99 |
| 2004-10-11 | 611.71 |
| 2004-10-12 | 604.22 |
| 2004-10-13 | 602.32 |
| 2004-10-14 | 604.20 |
| 2004-10-15 | 607.02 |
| 2004-10-18 | 606.06 |
| 2004-10-19 | 610.72 |
| 2004-10-20 | 609.36 |
| 2004-10-21 | 614.60 |
| 2004-10-22 | 614.76 |
| 2004-10-25 | 612.27 |
| 2004-10-26 | 613.61 |
| 2004-10-27 | 619.98 |
| 2004-10-28 | 619.32 |
| 2004-10-29 | 617.80 |
| 2004-11-01 | 624.08 |
| 2004-11-02 | 627.87 |
| 2004-11-03 | 635.65 |
| 2004-11-04 | 636.04 |
| 2004-11-05 | 639.84 |
| 2004-11-08 | 640.04 |
| 2004-11-09 | 640.04 |
| 2004-11-10 | 639.01 |
| 2004-11-11 | 642.84 |
| 2004-11-12 | 648.39 |
| 2004-11-15 | 649.21 |
| 2004-11-16 | 646.64 |
| 2004-11-17 | 651.24 |
| 2004-11-18 | 650.11 |
| 2004-11-19 | 646.86 |
| 2004-11-22 | 642.74 |
| 2004-11-23 | 648.86 |
| 2004-11-24 | 650.80 |
| 2004-11-25 | . |
| 2004-11-26 | 658.37 |
| 2004-11-29 | 659.31 |
| 2004-11-30 | 659.17 |
| 2004-12-01 | 668.61 |
| 2004-12-02 | 668.22 |
| 2004-12-03 | 672.54 |
| 2004-12-06 | 670.32 |
| 2004-12-07 | 671.78 |
| 2004-12-08 | 663.60 |
| 2004-12-09 | 657.91 |
| 2004-12-10 | 658.14 |
| 2004-12-13 | 665.75 |
| 2004-12-14 | 664.49 |
| 2004-12-15 | 671.95 |
| 2004-12-16 | 669.34 |
| 2004-12-17 | 664.50 |
| 2004-12-20 | 673.25 |
| 2004-12-21 | 666.12 |
| 2004-12-22 | 667.61 |
| 2004-12-23 | 671.67 |
| 2004-12-24 | . |
| 2004-12-27 | 678.02 |
| 2004-12-28 | 676.26 |
| 2004-12-29 | 674.69 |
| 2004-12-30 | 677.09 |
| 2004-12-31 | 676.05 |
| 2005-01-03 | 670.06 |
| 2005-01-04 | 666.88 |
| 2005-01-05 | 663.42 |
| 2005-01-06 | 661.46 |
| 2005-01-07 | 662.31 |
| 2005-01-10 | 663.25 |
| 2005-01-11 | 661.40 |
| 2005-01-12 | 662.94 |
| 2005-01-13 | 661.65 |
| 2005-01-14 | 660.57 |
| 2005-01-17 | . |
| 2005-01-18 | 660.58 |
| 2005-01-19 | 663.52 |
| 2005-01-20 | 659.53 |
| 2005-01-21 | 659.67 |
| 2005-01-24 | 663.50 |
| 2005-01-25 | 663.13 |
| 2005-01-26 | 671.00 |
| 2005-01-27 | 673.24 |
#2005-01-28| 668.90
#2005-01-31| 672.66
#2005-02-01| 678.65
#2005-02-02| 682.41
#2005-02-03| 679.67
#2005-02-04| 686.36
#2005-02-07| 684.15
#2005-02-08| 682.89
#2005-02-09| 683.66
#2005-02-10| 688.83
#2005-02-11| 691.67
#2005-02-14| 699.02
#2005-02-15| 701.85
#2005-02-16| 699.01
#2005-02-17| 704.07
#2005-02-18| 705.50
#2005-02-21| .
#2005-02-22| 707.41
#2005-02-23| 702.31
#2005-02-24| 701.47
#2005-02-25| 710.22
#2005-02-28| 709.87
#2005-03-01| 711.65
#2005-03-02| 708.16
#2005-03-03| 711.97
#2005-03-04| 721.26
#2005-03-07| 714.90
#2005-03-08| 718.74
#2005-03-09| 714.54
#2005-03-10| 710.45
#2005-03-11| 714.73
#2005-03-14| 708.04
#2005-03-15| 712.56
#2005-03-16| 711.00
#2005-03-17| 707.14
#2005-03-18| 704.35
#2005-03-21| 698.82
#2005-03-22| 700.14
#2005-03-23| 685.77
#2005-03-24| 686.23
#2005-03-25| .
#2005-03-28| 684.71
#2005-03-29| 686.69
#2005-03-30| 687.48
#2005-03-31| 689.51
#2005-04-01| 692.25
#2005-04-04| 684.16
#2005-04-05| 691.08
#2005-04-06| 692.17
#2005-04-07| 696.99
#2005-04-08| 696.63
#2005-04-11| 701.01
#2005-04-12| 695.84
#2005-04-13| 699.41
#2005-04-14| 692.94
#2005-04-15| 689.64
#2005-04-18| 684.06
#2005-04-19| 693.05
#2005-04-20| 689.52
#2005-04-21| 687.57
#2005-04-22| 692.92
#2005-04-25| 693.79
#2005-04-26| 688.09
#2005-04-27| 681.08
#2005-04-28| 681.13
#2005-04-29| 683.00
#2005-05-02| 677.31
#2005-05-03| 684.05
#2005-05-04| 690.18
#2005-05-05| 693.95
#2005-05-06| 691.60
#2005-05-09| 686.90
#2005-05-10| 684.56
#2005-05-11| 679.68
#2005-05-12| 678.15
#2005-05-13| 674.04
#2005-05-16| 666.51
#2005-05-17| 670.21
#2005-05-18| 675.73
#2005-05-19| 678.73
#2005-05-20| 675.98
#2005-05-23| 680.04
#2005-05-24| 678.50
#2005-05-25| 678.51
#2005-05-26| 679.98
#2005-05-27| 679.36
#2005-05-30| .
#2005-05-31| 676.32
#2005-06-01| 681.04
#2005-06-02| 681.22
#2005-06-03| 681.02
#2005-06-06| 679.95
#2005-06-07| 689.38
#2005-06-08| 690.13
#2005-06-09| 683.21
#2005-06-10| 683.74
#2005-06-13| 681.96
#2005-06-14| 683.21
#2005-06-15| 684.44
#2005-06-16| 688.40
#2005-06-17| 694.77
#2005-06-20| 694.05
#2005-06-21| 695.54
#2005-06-22| 696.59
#2005-06-23| 696.82
#2005-06-24| 692.98
#2005-06-27| 690.36
#2005-06-28| 693.23
#2005-06-29| 690.87
#2005-06-30| 687.19
#2005-07-01| 685.59
#2005-07-04| .
#2005-07-05| 682.69
#2005-07-06| 689.84
#2005-07-07| 674.19
#2005-07-08| 682.07
#2005-07-11| 690.71
#2005-07-12| 694.16
#2005-07-13| 690.06
#2005-07-14| 693.51
#2005-07-15| 689.30
#2005-07-18| 685.71
#2005-07-19| 678.60
#2005-07-20| 676.78
#2005-07-21| 683.95
#2005-07-22| 685.70
#2005-07-25| 690.10
#2005-07-26| 687.48
#2005-07-27| 689.84
#2005-07-28| 695.41
#2005-07-29| 700.88
#2005-08-01| 705.33
#2005-08-02| 710.55
#2005-08-03| 717.37
#2005-08-04| 715.25
#2005-08-05| 712.85
#2005-08-08| 722.13
#2005-08-09| 723.90
#2005-08-10| 732.48
#2005-08-11| 734.55
#2005-08-12| 735.40
#2005-08-15| 733.02
#2005-08-16| 730.51
#2005-08-17| 727.88
#2005-08-18| 718.38
#2005-08-19| 723.39
#2005-08-22| 728.58
#2005-08-23| 724.63
#2005-08-24| 721.67
#2005-08-25| 720.89
#2005-08-26| 719.57
#2005-08-29| 717.25
#2005-08-30| 714.18
#2005-08-31| 725.04
#2005-09-01| 741.61
#2005-09-02| 745.97
#2005-09-05| .
#2005-09-06| 749.88
#2005-09-07| 750.34
#2005-09-08| 747.34
#2005-09-09| 750.22
#2005-09-12| 745.51
#2005-09-13| 740.12
#2005-09-14| 744.29
#2005-09-15| 739.82
#2005-09-16| 743.04
#2005-09-19| 746.38
#2005-09-20| 744.31
#2005-09-21| 741.39
#2005-09-22| 734.26
#2005-09-23| 732.50
#2005-09-26| 736.17
#2005-09-27| 731.92
#2005-09-28| 736.29
#2005-09-29| 734.33
#2005-09-30| 737.79
#2005-10-03| 734.55
#2005-10-04| 735.90
#2005-10-05| 726.90
#2005-10-06| 724.54
#2005-10-07| 717.38
#2005-10-10| 715.87
#2005-10-11| 714.40
#2005-10-12| 712.12
#2005-10-13| 700.08
#2005-10-14| 708.53
#2005-10-17| 704.72
#2005-10-18| 699.74
#2005-10-19| 692.51
#2005-10-20| 696.07
#2005-10-21| 694.60
#2005-10-24| 701.25
#2005-10-25| 704.32
#2005-10-26| 706.99
#2005-10-27| 703.63
#2005-10-28| 704.84
#2005-10-31| 714.49
#2005-11-01| 715.05
#2005-11-02| 723.79
#2005-11-03| 734.18
#2005-11-04| 722.29
#2005-11-07| 723.78
#2005-11-08| 722.87
#2005-11-09| 721.14
#2005-11-10| 721.52
#2005-11-11| 723.71
#2005-11-14| 723.91
#2005-11-15| 716.87
#2005-11-16| 708.20
#2005-11-17| 714.62
#2005-11-18| 717.03
#2005-11-21| 719.25
#2005-11-22| 719.21
#2005-11-23| 726.91
#2005-11-24| .
#2005-11-25| 724.12
#2005-11-28| 720.04
#2005-11-29| 721.04
#2005-11-30| 718.79
#2005-12-01| 726.73
#2005-12-02| 732.75
#2005-12-05| 733.98
#2005-12-06| 737.03
#2005-12-07| 733.32
#2005-12-08| 740.87
#2005-12-09| 742.17
#2005-12-12| 746.97
#2005-12-13| 746.54
#2005-12-14| 749.46
#2005-12-15| 742.17
#2005-12-16| 750.23
#2005-12-19| 747.73
#2005-12-20| 747.44
#2005-12-21| 743.46
#2005-12-22| 743.97
#2005-12-23| 742.25
#2005-12-26| .
#2005-12-27| 741.94
#2005-12-28| 743.39
#2005-12-29| 745.84
#2005-12-30| 739.39
#2006-01-02| .
#2006-01-03| 757.45
#2006-01-04| 771.74
#2006-01-05| 766.74
#2006-01-06| 779.32
#2006-01-09| 775.49
#2006-01-10| 770.55
#2006-01-11| 774.03
#2006-01-12| 774.70
#2006-01-13| 775.44
#2006-01-16| .
#2006-01-17| 769.47
#2006-01-18| 766.46
#2006-01-19| 770.78
#2006-01-20| 768.51
#2006-01-23| 776.70
#2006-01-24| 772.84
#2006-01-25| 783.20
#2006-01-26| 785.43
#2006-01-27| 787.74
#2006-01-30| 785.00
#2006-01-31| 786.09
#2006-02-01| 792.32
#2006-02-02| 785.49
#2006-02-03| 778.74
#2006-02-06| 776.60
#2006-02-07| 768.29
#2006-02-08| 766.86
#2006-02-09| 776.64
#2006-02-10| 773.76
#2006-02-13| 776.07
#2006-02-14| 769.36
#2006-02-15| 776.27
#2006-02-16| 777.21
#2006-02-17| 782.43
#2006-02-20| .
#2006-02-21| 784.18
#2006-02-22| 785.13
#2006-02-23| 785.26
#2006-02-24| 785.12
#2006-02-27| 784.99
#2006-02-28| 778.88
#2006-03-01| 788.29
#2006-03-02| 785.01
#2006-03-03| 791.38
#2006-03-06| 796.53
#2006-03-07| 784.04
#2006-03-08| 779.91
#2006-03-09| 787.11
#2006-03-10| 788.48
#2006-03-13| 797.30
#2006-03-14| 805.44
#2006-03-15| 808.21
#2006-03-16| 816.55
#2006-03-17| 817.42
#2006-03-20| 817.21
#2006-03-21| 813.08
#2006-03-22| 816.30
#2006-03-23| 808.64
#2006-03-24| 817.71
#2006-03-27| 812.80
#2006-03-28| 808.25
#2006-03-29| 804.50
#2006-03-30| 816.32
#2006-03-31| 805.02
#2006-04-03| 813.79
#2006-04-04| 820.36
#2006-04-05| 823.26
#2006-04-06| 825.46
#2006-04-07| 818.77
#2006-04-10| 824.14
#2006-04-11| 818.92
#2006-04-12| 818.39
#2006-04-13| 823.10
#2006-04-14| .
#2006-04-17| 833.08
#2006-04-18| 837.69
#2006-04-19| 850.04
#2006-04-20| 843.31
#2006-04-21| 853.00
#2006-04-24| 849.29
#2006-04-25| 850.28
#2006-04-26| 852.63
#2006-04-27| 854.65
#2006-04-28| 856.50
#2006-05-01| 863.25
#2006-05-02| 874.79
#2006-05-03| 865.39
#2006-05-04| 873.17
#2006-05-05| 886.90
#2006-05-08| 883.71
#2006-05-09| 892.72
#2006-05-10| 889.97
#2006-05-11| 891.99
#2006-05-12| 877.70
#2006-05-15| 860.70
#2006-05-16| 862.76
#2006-05-17| 838.86
#2006-05-18| 838.32
#2006-05-19| 828.81
#2006-05-22| 811.05
#2006-05-23| 835.10
#2006-05-24| 814.42
#2006-05-25| 829.90
#2006-05-26| 840.70
#2006-05-29| .
#2006-05-30| 833.84
#2006-05-31| 837.59
#2006-06-01| 839.44
#2006-06-02| 850.25
#2006-06-05| 844.73
#2006-06-06| 822.07
#2006-06-07| 825.98
#2006-06-08| 796.94
#2006-06-09| 811.70
#2006-06-12| 806.43
#2006-06-13| 788.30
#2006-06-14| 791.31
#2006-06-15| 810.63
#2006-06-16| 807.27
#2006-06-19| 805.58
#2006-06-20| 811.58
#2006-06-21| 813.29
#2006-06-22| 810.47
#2006-06-23| 807.82
#2006-06-26| 805.73
#2006-06-27| 804.64
#2006-06-28| 804.82
#2006-06-29| 818.50
#2006-06-30| 841.94
#2006-07-03| 847.05
#2006-07-04| .
#2006-07-05| 834.75
#2006-07-06| 844.74
#2006-07-07| 850.42
#2006-07-10| 846.29
#2006-07-11| 841.08
#2006-07-12| 837.24
#2006-07-13| 828.34
#2006-07-14| 816.57
#2006-07-17| 807.63
#2006-07-18| 807.26
#2006-07-19| 827.06
#2006-07-20| 832.04
#2006-07-21| 828.58
#2006-07-24| 840.58
#2006-07-25| 841.73
#2006-07-26| 844.92
#2006-07-27| 859.80
#2006-07-28| 865.80
#2006-07-31| 860.76
#2006-08-01| 854.55
#2006-08-02| 867.89
#2006-08-03| 859.42
#2006-08-04| 877.03
#2006-08-07| 867.53
#2006-08-08| 864.91
#2006-08-09| 872.73
#2006-08-10| 858.98
#2006-08-11| 860.51
#2006-08-14| 865.13
#2006-08-15| 870.46
#2006-08-16| 875.39
#2006-08-17| 873.08
#2006-08-18| 867.66
#2006-08-21| 877.14
#2006-08-22| 871.52
#2006-08-23| 868.25
#2006-08-24| 868.57
#2006-08-25| 867.70
#2006-08-28| 872.67
#2006-08-29| 872.59
#2006-08-30| 884.76
#2006-08-31| 880.84
#2006-09-01| 888.17
#2006-09-04| .
#2006-09-05| 887.69
#2006-09-06| 874.96
#2006-09-07| 860.99
#2006-09-08| 860.31
#2006-09-11| 854.61
#2006-09-12| 867.44
#2006-09-13| 868.01
#2006-09-14| 873.38
#2006-09-15| 867.01
#2006-09-18| 868.78
#2006-09-19| 865.33
#2006-09-20| 871.15
#2006-09-21| 879.40
#2006-09-22| 872.06
#2006-09-25| 866.71
#2006-09-26| 875.04
#2006-09-27| 879.93
#2006-09-28| 879.52
#2006-09-29| 875.15
#2006-10-02| 881.56
#2006-10-03| 879.96
#2006-10-04| 881.91
#2006-10-05| 884.13
#2006-10-06| 880.69
#2006-10-09| 882.49
#2006-10-10| 883.86
#2006-10-11| 884.95
#2006-10-12| 891.80
#2006-10-13| 896.27
#2006-10-16| 900.87
#2006-10-17| 895.92
#2006-10-18| 901.96
#2006-10-19| 907.72
#2006-10-20| 910.60
#2006-10-23| 907.66
#2006-10-24| 910.83
#2006-10-25| 918.55
#2006-10-26| 919.62
#2006-10-27| 919.42
#2006-10-30| 917.00
#2006-10-31| 919.95
#2006-11-01| 923.68
#2006-11-02| 924.07
#2006-11-03| 920.71
#2006-11-06| 929.50
#2006-11-07| 939.23
#2006-11-08| 936.39
#2006-11-09| 933.98
#2006-11-10| 937.33
#2006-11-13| 931.93
#2006-11-14| 926.96
#2006-11-15| 930.60
#2006-11-16| 934.79
#2006-11-17| 927.52
#2006-11-20| 930.97
#2006-11-21| 931.86
#2006-11-22| 933.54
#2006-11-23| .
#2006-11-24| 936.86
#2006-11-27| 928.50
#2006-11-28| 930.25
#2006-11-29| 941.89
#2006-11-30| 945.88
#2006-12-01| 949.53
#2006-12-04| 952.70
#2006-12-05| 955.56
#2006-12-06| 955.02
#2006-12-07| 957.33
#2006-12-08| 961.95
#2006-12-11| 956.96
#2006-12-12| 962.03
#2006-12-13| 967.96
#2006-12-14| 971.25
#2006-12-15| 970.54
#2006-12-18| 965.67
#2006-12-19| 967.88
#2006-12-20| 968.69
#2006-12-21| 964.90
#2006-12-22| 965.12
#2006-12-25| .
#2006-12-26| 963.52
#2006-12-27| 970.96
#2006-12-28| 973.02
#2006-12-29| 968.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 981.16
#2007-01-04| 972.62
#2007-01-05| 954.59
#2007-01-08| 953.95
#2007-01-09| 956.40
#2007-01-10| 948.14
#2007-01-11| 962.17
#2007-01-12| 973.43
#2007-01-15| .
#2007-01-16| 971.51
#2007-01-17| 975.69
#2007-01-18| 977.52
#2007-01-19| 982.72
#2007-01-22| 980.98
#2007-01-23| 986.45
#2007-01-24| 987.51
#2007-01-25| 983.80
#2007-01-26| 972.23
#2007-01-29| 972.85
#2007-01-30| 975.28
#2007-01-31| 968.14
#2007-02-01| 987.34
#2007-02-02| 992.12
#2007-02-05| 990.09
#2007-02-06| 998.61
#2007-02-07|1004.11
#2007-02-08| 994.80
#2007-02-09| 996.11
#2007-02-12| 991.37
#2007-02-13| 992.92
#2007-02-14|1009.00
#2007-02-15|1007.49
#2007-02-16|1003.32
#2007-02-19| .
#2007-02-20|1006.00
#2007-02-21| 995.86
#2007-02-22| 999.49
#2007-02-23|1008.76
#2007-02-26|1014.26
#2007-02-27| 989.75
#2007-02-28| 971.04
#2007-03-01| 960.53
#2007-03-02| 954.99
#2007-03-05| 934.90
#2007-03-06| 946.36
#2007-03-07| 957.34
#2007-03-08| 969.09
#2007-03-09| 972.61
#2007-03-12| 968.97
#2007-03-13| 958.79
#2007-03-14| 936.17
#2007-03-15| 958.86
#2007-03-16| 963.07
#2007-03-19| 974.59
#2007-03-20| 984.37
#2007-03-21| 993.23
#2007-03-22|1006.39
#2007-03-23|1007.09
#2007-03-26|1003.34
#2007-03-27|1001.64
#2007-03-28| 998.43
#2007-03-29|1005.86
#2007-03-30|1003.02
#2007-04-02|1013.43
#2007-04-03|1022.53
#2007-04-04|1022.10
#2007-04-05|1023.83
#2007-04-06| .
#2007-04-09|1018.65
#2007-04-10|1028.01
#2007-04-11|1030.45
#2007-04-12|1030.25
#2007-04-13|1038.58
#2007-04-16|1050.42
#2007-04-17|1055.09
#2007-04-18|1048.33
#2007-04-19|1045.16
#2007-04-20|1052.68
#2007-04-23|1050.45
#2007-04-24|1043.70
#2007-04-25|1051.51
#2007-04-26|1046.33
#2007-04-27|1044.25
#2007-04-30|1047.96
#2007-05-01|1043.65
#2007-05-02|1048.55
#2007-05-03|1054.21
#2007-05-04|1066.77
#2007-05-07|1068.81
#2007-05-08|1057.55
#2007-05-09|1061.30
#2007-05-10|1050.52
#2007-05-11|1055.45
#2007-05-14|1053.38
#2007-05-15|1057.29
#2007-05-16|1055.83
#2007-05-17|1055.60
#2007-05-18|1063.97
#2007-05-21|1060.12
#2007-05-22|1058.17
#2007-05-23|1068.22
#2007-05-24|1058.82
#2007-05-25|1058.11
#2007-05-28| .
#2007-05-29|1062.70
#2007-05-30|1058.59
#2007-05-31|1063.43
#2007-06-01|1072.39
#2007-06-04|1076.40
#2007-06-05|1071.70
#2007-06-06|1053.67
#2007-06-07|1043.57
#2007-06-08|1035.40
#2007-06-11|1044.97
#2007-06-12|1042.75
#2007-06-13|1048.58
#2007-06-14|1062.05
#2007-06-15|1079.69
#2007-06-18|1076.58
#2007-06-19|1070.90
#2007-06-20|1073.20
#2007-06-21|1063.24
#2007-06-22|1061.28
#2007-06-25|1064.72
#2007-06-26|1062.01
#2007-06-27|1057.02
#2007-06-28|1067.93
#2007-06-29|1074.83
#2007-07-02|1076.19
#2007-07-03|1087.11
#2007-07-04| .
#2007-07-05|1083.92
#2007-07-06|1093.23
#2007-07-09|1097.28
#2007-07-10|1089.10
#2007-07-11|1092.41
#2007-07-12|1102.26
#2007-07-13|1108.51
#2007-07-16|1107.93
#2007-07-17|1105.86
#2007-07-18|1096.19
#2007-07-19|1107.78
#2007-07-20|1102.52
#2007-07-23|1108.75
#2007-07-24|1090.82
#2007-07-25|1076.39
#2007-07-26|1040.75
#2007-07-27|1026.77
#2007-07-30|1022.55
#2007-07-31|1050.51
#2007-08-01|1034.38
#2007-08-02|1043.33
#2007-08-03|1035.77
#2007-08-06|1024.99
#2007-08-07|1039.40
#2007-08-08|1064.83
#2007-08-09|1040.56
#2007-08-10| 999.19
#2007-08-13|1023.00
#2007-08-14|1004.40
#2007-08-15| 995.52
#2007-08-16| 950.39
#2007-08-17| 982.49
#2007-08-20| 984.34
#2007-08-21| 983.37
#2007-08-22|1007.19
#2007-08-23|1015.47
#2007-08-24|1021.84
#2007-08-27|1024.26
#2007-08-28|1004.08
#2007-08-29|1012.01
#2007-08-30|1026.50
#2007-08-31|1042.96
#2007-09-03| .
#2007-09-04|1051.79
#2007-09-05|1040.03
#2007-09-06|1047.47
#2007-09-07|1030.87
#2007-09-10|1022.26
#2007-09-11|1046.47
#2007-09-12|1051.99
#2007-09-13|1058.34
#2007-09-14|1037.42
#2007-09-17|1016.02
#2007-09-18|1027.35
#2007-09-19|1057.04
#2007-09-20|1060.67
#2007-09-21|1069.18
#2007-09-24|1071.53
#2007-09-25|1056.43
#2007-09-26|1060.49
#2007-09-27|1073.40
#2007-09-28|1077.62
#2007-10-01|1087.52
#2007-10-02|1086.12
#2007-10-03|1088.92
#2007-10-04|1093.19
#2007-10-05|1100.34
#2007-10-08|1089.66
#2007-10-09|1099.33
#2007-10-10|1109.30
#2007-10-11|1122.31
#2007-10-12|1121.78
#2007-10-15|1112.56
#2007-10-16|1102.17
#2007-10-17|1115.62
#2007-10-18|1109.23
#2007-10-19|1097.14
#2007-10-22|1076.34
#2007-10-23|1097.33
#2007-10-24|1091.45
#2007-10-25|1110.25
#2007-10-26|1124.79
#2007-10-29|1135.74
#2007-10-30|1130.62
#2007-10-31|1148.61
#2007-11-01|1130.73
#2007-11-02|1123.41
#2007-11-05|1112.07
#2007-11-06|1118.84
#2007-11-07|1112.58
#2007-11-08|1113.07
#2007-11-09|1093.10
#2007-11-12|1077.22
#2007-11-13|1088.62
#2007-11-14|1096.83
#2007-11-15|1074.34
#2007-11-16|1064.42
#2007-11-19|1038.62
#2007-11-20|1061.50
#2007-11-21|1031.86
#2007-11-22| .
#2007-11-23|1062.59
#2007-11-26|1056.68
#2007-11-27|1048.87
#2007-11-28|1077.46
#2007-11-29|1079.91
#2007-11-30|1088.85
#2007-12-03|1085.69
#2007-12-04|1068.16
#2007-12-05|1079.98
#2007-12-06|1075.99
#2007-12-07|1089.55
#2007-12-10|1099.89
#2007-12-11|1093.48
#2007-12-12|1100.59
#2007-12-13|1066.26
#2007-12-14|1062.97
#2007-12-17|1040.50
#2007-12-18|1042.24
#2007-12-19|1035.84
#2007-12-20|1036.11
#2007-12-21|1051.56
#2007-12-24|1054.52
#2007-12-25| .
#2007-12-26|1058.04
#2007-12-27|1064.16
#2007-12-28|1064.26
#2007-12-31|1060.10
#2008-01-01| .
#2008-01-02|1048.22
#2008-01-03|1050.68
#2008-01-04|1031.20
#2008-01-07|1028.05
#2008-01-08|1030.58
#2008-01-09|1008.52
#2008-01-10|1000.30
#2008-01-11| 996.81
#2008-01-14|1000.29
#2008-01-15| 977.96
#2008-01-16| 962.54
#2008-01-17| 963.54
#2008-01-18| 953.01
#2008-01-21| .
#2008-01-22| 930.25
#2008-01-23| 904.93
#2008-01-24| 955.60
#2008-01-25| 960.15
#2008-01-28| 950.21
#2008-01-29| 966.32
#2008-01-30| 960.29
#2008-01-31| 967.13
#2008-02-01| 982.62
#2008-02-04| 984.92
#2008-02-05| 953.93
#2008-02-06| 953.95
#2008-02-07| 922.44
#2008-02-08| 933.68
#2008-02-11| 924.04
#2008-02-12| 961.19
#2008-02-13| 958.30
#2008-02-14| 964.70
#2008-02-15| 945.82
#2008-02-18| .
#2008-02-19| 967.61
#2008-02-20| 952.24
#2008-02-21| 967.02
#2008-02-22| 962.09
#2008-02-25| 980.44
#2008-02-26| 995.61
#2008-02-27|1004.44
#2008-02-28| 987.25
#2008-02-29| 974.55
#2008-03-03| 962.24
#2008-03-04| 956.74
#2008-03-05| 976.34
#2008-03-06| 971.90
#2008-03-07| 963.01
#2008-03-10| 951.69
#2008-03-11| 954.21
#2008-03-12| 977.78
#2008-03-13| 968.88
#2008-03-14| 958.50
#2008-03-17| 910.82
#2008-03-18| 949.41
#2008-03-19| 925.01
#2008-03-20| 914.70
#2008-03-21| .
#2008-03-24| 916.12
#2008-03-25| 952.15
#2008-03-26| 949.07
#2008-03-27| 964.14
#2008-03-28| 951.11
#2008-03-31| 951.87
#2008-04-01| 970.08
#2008-04-02| 982.76
#2008-04-03| 984.28
#2008-04-04| 991.90
#2008-04-07| 999.70
#2008-04-08| 983.36
#2008-04-09| 986.10
#2008-04-10| 984.93
#2008-04-11| 970.15
#2008-04-14| 966.19
#2008-04-15| 967.56
#2008-04-16| 996.15
#2008-04-17| 991.44
#2008-04-18|1010.57
#2008-04-21|1001.34
#2008-04-22|1004.83
#2008-04-23|1006.31
#2008-04-24| 997.43
#2008-04-25|1011.69
#2008-04-28|1015.28
#2008-04-29|1001.63
#2008-04-30|1008.77
#2008-05-01|1005.87
#2008-05-02|1025.60
#2008-05-05|1022.63
#2008-05-06|1027.05
#2008-05-07|1022.63
#2008-05-08|1029.35
#2008-05-09|1014.26
#2008-05-12|1025.23
#2008-05-13|1015.41
#2008-05-14|1014.48
#2008-05-15|1022.38
#2008-05-16|1035.66
#2008-05-19|1044.50
#2008-05-20|1024.32
#2008-05-21|1024.24
#2008-05-22|1030.67
#2008-05-23|1016.43
#2008-05-26| .
#2008-05-27|1007.52
#2008-05-28|1013.23
#2008-05-29|1011.58
#2008-05-30|1009.56
#2008-06-02| 995.44
#2008-06-03|1003.81
#2008-06-04| 986.34
#2008-06-05| 990.94
#2008-06-06| 985.15
#2008-06-09| 984.25
#2008-06-10| 963.60
#2008-06-11| 954.18
#2008-06-12| 954.99
#2008-06-13| 956.73
#2008-06-16| 964.20
#2008-06-17| 968.69
#2008-06-18| 955.30
#2008-06-19| 953.25
#2008-06-20| 941.48
#2008-06-23| 941.50
#2008-06-24| 939.49
#2008-06-25| 944.48
#2008-06-26| 930.45
#2008-06-27| 932.62
#2008-06-30| 947.65
#2008-07-01| 924.41
#2008-07-02| 914.00
#2008-07-03| 915.81
#2008-07-04| .
#2008-07-07| 916.25
#2008-07-08| 906.30
#2008-07-09| 924.61
#2008-07-10| 904.90
#2008-07-11| 885.53
#2008-07-14| 893.75
#2008-07-15| 879.62
#2008-07-16| 874.99
#2008-07-17| 903.08
#2008-07-18| 914.28
#2008-07-21| 918.96
#2008-07-22| 911.76
#2008-07-23| 924.75
#2008-07-24| 903.13
#2008-07-25| 902.75
#2008-07-28| 897.49
#2008-07-29| 894.38
#2008-07-30| 911.09
#2008-07-31| 909.57
#2008-08-01| 897.53
#2008-08-04| 889.17
#2008-08-05| 906.12
#2008-08-06| 910.93
#2008-08-07| 905.71
#2008-08-08| 895.62
#2008-08-11| 905.66
#2008-08-12| 896.12
#2008-08-13| 866.94
#2008-08-14| 878.44
#2008-08-15| 868.45
#2008-08-18| 867.91
#2008-08-19| 846.98
#2008-08-20| 854.51
#2008-08-21| 862.84
#2008-08-22| 875.58
#2008-08-25| 873.06
#2008-08-26| 861.50
#2008-08-27| 868.99
#2008-08-28| 875.38
#2008-08-29| 878.20
#2008-09-01| .
#2008-09-02| 860.59
#2008-09-03| 838.73
#2008-09-04| 817.35
#2008-09-05| 797.28
#2008-09-08| 823.98
#2008-09-09| 818.85
#2008-09-10| 807.99
#2008-09-11| 798.71
#2008-09-12| 828.52
#2008-09-15| 803.32
#2008-09-16| 770.24
#2008-09-17| 765.78
#2008-09-18| 772.10
#2008-09-19| 837.65
#2008-09-22| 830.88
#2008-09-23| 819.73
#2008-09-24| 812.10
#2008-09-25| 824.09
#2008-09-26| 806.43
#2008-09-29| 751.08
#2008-09-30| 752.94
#2008-10-01| 755.30
#2008-10-02| 738.14
#2008-10-03| 758.88
#2008-10-06| 686.12
#2008-10-07| 699.79
#2008-10-08| 654.26
#2008-10-09| 641.74
#2008-10-10| 580.93
#2008-10-13| 641.84
#2008-10-14| 666.57
#2008-10-15| 618.08
#2008-10-16| 577.19
#2008-10-17| 603.78
#2008-10-20| 628.29
#2008-10-21| 615.45
#2008-10-22| 567.59
#2008-10-23| 567.18
#2008-10-24| 527.86
#2008-10-27| 512.39
#2008-10-28| 525.84
#2008-10-29| 590.97
#2008-10-30| 597.42
#2008-10-31| 605.04
#2008-11-03| 602.75
#2008-11-04| 638.19
#2008-11-05| 629.23
#2008-11-06| 585.45
#2008-11-07| 592.46
#2008-11-10| 594.99
#2008-11-11| 564.62
#2008-11-12| 542.90
#2008-11-13| 532.27
#2008-11-14| 539.79
#2008-11-17| 533.04
#2008-11-18| 542.97
#2008-11-19| 522.89
#2008-11-20| 494.63
#2008-11-21| 483.26
#2008-11-24| 538.43
#2008-11-25| 547.46
#2008-11-26| 549.27
#2008-11-27| .
#2008-11-28| 565.93
#2008-12-01| 519.72
#2008-12-02| 530.14
#2008-12-03| 531.89
#2008-12-04| 525.49
#2008-12-05| 507.98
#2008-12-08| 548.83
#2008-12-09| 557.46
#2008-12-10| 556.90
#2008-12-11| 564.59
#2008-12-12| 551.18
#2008-12-15| 567.72
#2008-12-16| 569.37
#2008-12-17| 577.59
#2008-12-18| 576.89
#2008-12-19| 556.17
#2008-12-22| 544.11
#2008-12-23| 543.52
#2008-12-24| 540.28
#2008-12-25| .
#2008-12-26| 539.86
#2008-12-29| 546.00
#2008-12-30| 550.42
#2008-12-31| 552.97
#2009-01-01| .
#2009-01-02| 573.73
#2009-01-05| 580.25
#2009-01-06| 593.52
#2009-01-07| 595.84
#2009-01-08| 596.23
#2009-01-09| 590.87
#2009-01-12| 573.06
#2009-01-13| 558.16
#2009-01-14| 532.20
#2009-01-15| 525.73
#2009-01-16| 539.07
#2009-01-19| .
#2009-01-20| 503.09
#2009-01-21| 491.16
#2009-01-22| 490.51
#2009-01-23| 487.09
#2009-01-26| 514.31
#2009-01-27| 521.27
#2009-01-28| 537.57
#2009-01-29| 525.08
#2009-01-30| 524.51
#2009-02-02| 505.87
#2009-02-03| 523.40
#2009-02-04| 540.33
#2009-02-05| 544.42
#2009-02-06| 556.65
#2009-02-09| 565.85
#2009-02-10| 545.40
#2009-02-11| 536.17
#2009-02-12| 528.59
#2009-02-13| 534.68
#2009-02-16| .
#2009-02-17| 509.01
#2009-02-18| 504.23
#2009-02-19| 509.52
#2009-02-20| 494.54
#2009-02-23| 497.17
#2009-02-24| 488.51
#2009-02-25| 487.03
#2009-02-26| 498.71
#2009-02-27| 485.81
#2009-03-02| 454.58
#2009-03-03| 443.04
#2009-03-04| 461.59
#2009-03-05| 448.44
#2009-03-06| 448.64
#2009-03-09| 437.42
#2009-03-10| 459.50
#2009-03-11| 456.27
#2009-03-12| 459.50
#2009-03-13| 469.65
#2009-03-16| 486.59
#2009-03-17| 483.25
#2009-03-18| 476.71
#2009-03-19| 498.71
#2009-03-20| 497.40
#2009-03-23| 511.49
#2009-03-24| 516.13
#2009-03-25| 510.29
#2009-03-26| 508.97
#2009-03-27| 499.12
#2009-03-30| 479.69
#2009-03-31| 503.99
#2009-04-01| 510.54
#2009-04-02| 544.57
#2009-04-03| 537.33
#2009-04-06| 531.82
#2009-04-07| 521.59
#2009-04-08| 517.62
#2009-04-09| 526.59
#2009-04-10| .
#2009-04-13| 531.55
#2009-04-14| 537.33
#2009-04-15| 538.27
#2009-04-16| 546.90
#2009-04-17| 549.21
#2009-04-20| 525.44
#2009-04-21| 527.84
#2009-04-22| 531.53
#2009-04-23| 533.09
#2009-04-24| 554.34
#2009-04-27| 553.15
#2009-04-28| 543.50
#2009-04-29| 561.27
#2009-04-30| 570.94
#2009-05-01| 572.84
#2009-05-04| 577.28
#2009-05-05| 594.43
#2009-05-06| 601.79
#2009-05-07| 600.46
#2009-05-08| 608.39
#2009-05-11| 605.48
#2009-05-12| 611.05
#2009-05-13| 593.99
#2009-05-14| 597.79
#2009-05-15| 601.01
#2009-05-18| 615.74
#2009-05-19| 628.50
#2009-05-20| 634.84
#2009-05-21| 620.00
#2009-05-22| 629.47
#2009-05-25| .
#2009-05-26| 637.81
#2009-05-27| 642.60
#2009-05-28| 635.46
#2009-05-29| 645.81
#2009-06-01| 671.65
#2009-06-02| 673.90
#2009-06-03| 655.78
#2009-06-04| 648.86
#2009-06-05| 648.55
#2009-06-08| 642.68
#2009-06-09| 654.80
#2009-06-10| 662.62
#2009-06-11| 672.84
#2009-06-12| 667.35
#2009-06-15| 645.57
#2009-06-16| 650.00
#2009-06-17| 636.26
#2009-06-18| 638.20
#2009-06-19| 651.33
#2009-06-22| 633.24
#2009-06-23| 629.45
#2009-06-24| 643.76
#2009-06-25| 633.01
#2009-06-26| 640.42
#2009-06-29| 649.67
#2009-06-30| 640.24
#2009-07-01| 653.86
#2009-07-02| 634.38
#2009-07-03| .
#2009-07-06| 622.20
#2009-07-07| 620.61
#2009-07-08| 610.36
#2009-07-09| 618.20
#2009-07-10| 612.56
#2009-07-13| 619.47
#2009-07-14| 631.45
#2009-07-15| 652.74
#2009-07-16| 655.18
#2009-07-17| 654.04
#2009-07-20| 668.35
#2009-07-21| 673.54
#2009-07-22| 674.88
#2009-07-23| 687.91
#2009-07-24| 686.22
#2009-07-27| 690.44
#2009-07-28| 680.59
#2009-07-29| 681.37
#2009-07-30| 696.56
#2009-07-31| 697.52
#2009-08-03| 723.03
#2009-08-04| 721.49
#2009-08-05| 723.02
#2009-08-06| 722.53
#2009-08-07| 723.36
#2009-08-10| 716.07
#2009-08-11| 706.76
#2009-08-12| 716.57
#2009-08-13| 725.05
#2009-08-14| 717.60
#2009-08-17| 696.94
#2009-08-18| 712.28
#2009-08-19| 713.30
#2009-08-20| 723.25
#2009-08-21| 738.11
#2009-08-24| 741.06
#2009-08-25| 742.38
#2009-08-26| 731.14
#2009-08-27| 725.96
#2009-08-28| 738.07
#2009-08-31| 737.42
#2009-09-01| 721.41
#2009-09-02| 721.99
#2009-09-03| 723.55
#2009-09-04| 732.40
#2009-09-07| .
#2009-09-08| 756.91
#2009-09-09| 765.99
#2009-09-10| 768.82
#2009-09-11| 774.46
#2009-09-14| 770.36
#2009-09-15| 764.95
#2009-09-16| 779.94
#2009-09-17| 787.22
#2009-09-18| 776.02
#2009-09-21| 764.91
#2009-09-22| 775.44
#2009-09-23| 777.68
#2009-09-24| 751.56
#2009-09-25| 745.78
#2009-09-28| 754.35
#2009-09-29| 756.84
#2009-09-30| 756.17
#2009-10-01| 744.44
#2009-10-02| 730.36
#2009-10-05| 738.11
#2009-10-06| 753.64
#2009-10-07| 749.03
#2009-10-08| 765.09
#2009-10-09| 757.77
#2009-10-12| 757.55
#2009-10-13| 752.77
#2009-10-14| 772.03
#2009-10-15| 783.28
#2009-10-16| 782.53
#2009-10-19| 797.26
#2009-10-20| 794.84
#2009-10-21| 804.72
#2009-10-22| 795.44
#2009-10-23| 788.39
#2009-10-26| 780.49
#2009-10-27| 780.63
#2009-10-28| 763.17
#2009-10-29| 781.09
#2009-10-30| 764.97
#2009-11-02| 767.51
#2009-11-03| 758.35
#2009-11-04| 779.74
#2009-11-05| 783.48
#2009-11-06| 786.49
#2009-11-09| 806.42
#2009-11-10| 803.10
#2009-11-11| 802.75
#2009-11-12| 803.04
#2009-11-13| 812.74
#2009-11-16| 829.98
#2009-11-17| 825.56
#2009-11-18| 824.51
#2009-11-19| 806.11
#2009-11-20| 797.72
#2009-11-23| 817.29
#2009-11-24| 810.84
#2009-11-25| 819.55
#2009-11-26| .
#2009-11-27| 794.72
#2009-11-30| 781.88
#2009-12-01| 810.41
#2009-12-02| 814.85
#2009-12-03| 809.39
#2009-12-04| 808.67
#2009-12-07| 801.82
#2009-12-08| 782.97
#2009-12-09| 775.13
#2009-12-10| 782.53
#2009-12-11| 784.46
#2009-12-14| 792.98
#2009-12-15| 789.40
#2009-12-16| 801.58
#2009-12-17| 774.57
#2009-12-18| 769.37
#2009-12-21| 781.95
#2009-12-22| 780.36
#2009-12-23| 787.74
#2009-12-24| 789.69
#2009-12-25| .
#2009-12-28| 793.27
#2009-12-29| 797.15
#2009-12-30| 794.33
#2009-12-31| 803.24
#2010-01-01| .
#2010-01-04| 814.85
#2010-01-05| 813.71
#2010-01-06| 813.29
#2010-01-07| 810.27
#2010-01-08| 813.00
#2010-01-11| 825.07
#2010-01-12| 820.20
#2010-01-13| 820.80
#2010-01-14| 826.86
#2010-01-15| 818.21
#2010-01-18| .
#2010-01-19| 831.94
#2010-01-20| 815.14
#2010-01-21| 798.55
#2010-01-22| 790.59
#2010-01-25| 788.75
#2010-01-26| 788.12
#2010-01-27| 782.26
#2010-01-28| 769.98
#2010-01-29| 769.97
#2010-02-01| 772.18
#2010-02-02| 781.53
#2010-02-03| 776.22
#2010-02-04| 753.16
#2010-02-05| 734.50
#2010-02-08| 737.51
#2010-02-09| 738.14
#2010-02-10| 742.18
#2010-02-11| 747.29
#2010-02-12| 746.19
#2010-02-15| .
#2010-02-16| 761.40
#2010-02-17| 769.91
#2010-02-18| 772.30
#2010-02-19| 766.03
#2010-02-22| 768.87
#2010-02-23| 761.68
#2010-02-24| 765.01
#2010-02-25| 746.60
#2010-02-26| 755.28
#2010-03-01| 749.30
#2010-03-02| 758.79
#2010-03-03| 772.58
#2010-03-04| 772.11
#2010-03-05| 784.11
#2010-03-08| 783.55
#2010-03-09| 778.54
#2010-03-10| 784.01
#2010-03-11| 785.46
#2010-03-12| 794.51
#2010-03-15| 783.23
#2010-03-16| 794.56
#2010-03-17| 803.68
#2010-03-18| 801.12
#2010-03-19| 790.37
#2010-03-22| 792.38
#2010-03-23| 796.17
#2010-03-24| 789.25
#2010-03-25| 794.46
#2010-03-26| 793.15
#2010-03-29| 797.99
#2010-03-30| 800.01
#2010-03-31| 804.07
#2010-04-01| 819.31
#2010-04-02| .
#2010-04-05| 819.93
#2010-04-06| 820.53
#2010-04-07| 818.67
#2010-04-08| 814.53
#2010-04-09| 827.79
#2010-04-12| 830.87
#2010-04-13| 827.11
#2010-04-14| 837.59
#2010-04-15| 843.63
#2010-04-16| 827.97
#2010-04-19| 820.00
#2010-04-20| 830.85
#2010-04-21| 826.34
#2010-04-22| 817.77
#2010-04-23| 824.81
#2010-04-26| 835.04
#2010-04-27| 807.42
#2010-04-28| 796.86
#2010-04-29| 804.72
#2010-04-30| 798.10
#2010-05-03| 794.01
#2010-05-04| 769.37
#2010-05-05| 760.89
#2010-05-06| 743.52
#2010-05-07| 707.94
#2010-05-10| 759.00
#2010-05-11| 746.56
#2010-05-12| 754.18
#2010-05-13| 751.62
#2010-05-14| 722.88
#2010-05-17| 715.95
#2010-05-18| 721.88
#2010-05-19| 698.84
#2010-05-20| 683.58
#2010-05-21| 688.54
#2010-05-24| 688.26
#2010-05-25| 666.79
#2010-05-26| 684.76
#2010-05-27| 707.95
#2010-05-28| 706.29
#2010-05-31| .
#2010-06-01| 714.42
#2010-06-02| 709.09
#2010-06-03| 720.02
#2010-06-04| 705.35
#2010-06-07| 694.37
#2010-06-08| 681.73
#2010-06-09| 700.42
#2010-06-10| 710.40
#2010-06-11| 709.32
#2010-06-14| 725.99
#2010-06-15| 730.10
#2010-06-16| 733.59
#2010-06-17| 733.53
#2010-06-18| 734.39
#2010-06-21| 740.78
#2010-06-22| 732.60
#2010-06-23| 729.05
#2010-06-24| 722.11
#2010-06-25| 714.89
#2010-06-28| 724.54
#2010-06-29| 700.58
#2010-06-30| 697.05
#2010-07-01| 689.05
#2010-07-02| 697.55
#2010-07-05| .
#2010-07-06| 717.19
#2010-07-07| 723.82
#2010-07-08| 734.55
#2010-07-09| 735.76
#2010-07-12| 738.83
#2010-07-13| 758.13
#2010-07-14| 760.33
#2010-07-15| 760.05
#2010-07-16| 751.41
#2010-07-19| 742.43
#2010-07-20| 742.19
#2010-07-21| 751.83
#2010-07-22| 768.01
#2010-07-23| 776.38
#2010-07-26| 785.49
#2010-07-27| 790.77
#2010-07-28| 787.69
#2010-07-29| 787.45
#2010-07-30| 781.76
#2010-08-02| 812.97
#2010-08-03| 816.04
#2010-08-04| 812.38
#2010-08-05| 808.20
#2010-08-06| 810.63
#2010-08-09| 821.43
#2010-08-10| 804.58
#2010-08-11| 782.26
#2010-08-12| 780.20
#2010-08-13| 781.96
#2010-08-16| 786.08
#2010-08-17| 791.84
#2010-08-18| 787.51
#2010-08-19| 777.55
#2010-08-20| 768.66
#2010-08-23| 774.25
#2010-08-24| 760.21
#2010-08-25| 752.13
#2010-08-26| 766.21
#2010-08-27| 767.88
#2010-08-30| 767.96
#2010-08-31| 766.07
#2010-09-01| 791.16
#2010-09-02| 789.45
#2010-09-03| 799.21
#2010-09-06| .
#2010-09-07| 789.78
#2010-09-08| 803.28
#2010-09-09| 812.30
#2010-09-10| 809.44
#2010-09-13| 820.88
#2010-09-14| 824.26
#2010-09-15| 830.49
#2010-09-16| 827.90
#2010-09-17| 823.53
#2010-09-20| 834.00
#2010-09-21| 829.11
#2010-09-22| 831.56
#2010-09-23| 833.56
#2010-09-24| 846.81
#2010-09-27| 844.86
#2010-09-28| 843.63
#2010-09-29| 842.84
#2010-09-30| 837.52
#2010-10-01| 846.53
#2010-10-04| 842.99
#2010-10-05| 858.71
#2010-10-06| 864.58
#2010-10-07| 864.54
#2010-10-08| 862.94
#2010-10-11| 864.42
#2010-10-12| 856.16
#2010-10-13| 871.33
#2010-10-14| 878.25
#2010-10-15| 874.68
#2010-10-18| 874.27
#2010-10-19| 859.36
#2010-10-20| 869.76
#2010-10-21| 869.16
#2010-10-22| 861.89
#2010-10-25| 866.51
#2010-10-26| 868.48
#2010-10-27| 855.36
#2010-10-28| 868.27
#2010-10-29| 870.64
#2010-11-01| 876.42
#2010-11-02| 883.12
#2010-11-03| 886.05
#2010-11-04| 913.41
#2010-11-05| 912.04
#2010-11-08| 904.68
#2010-11-09| 906.89
#2010-11-10| 893.33
#2010-11-11| 898.81
#2010-11-12| 896.37
#2010-11-15| 895.44
#2010-11-16| 866.73
#2010-11-17| 870.07
#2010-11-18| 885.16
#2010-11-19| 878.41
#2010-11-22| 870.99
#2010-11-23| 852.38
#2010-11-24| 858.38
#2010-11-25| .
#2010-11-26| 851.51
#2010-11-29| 830.63
#2010-11-30| 829.08
#2010-12-01| 846.11
#2010-12-02| 864.23
#2010-12-03| 870.35
#2010-12-06| 872.59
#2010-12-07| 886.48
#2010-12-08| 882.35
#2010-12-09| 881.86
#2010-12-10| 886.14
#2010-12-13| 896.84
#2010-12-14| 897.17
#2010-12-15| 886.49
#2010-12-16| 884.66
#2010-12-17| 877.24
#2010-12-20| 881.84
#2010-12-21| 888.42
#2010-12-22| 888.18
#2010-12-23| 890.72
#2010-12-24| .
#2010-12-27| 890.74
#2010-12-28| 890.31
#2010-12-29| 892.28
#2010-12-30| 886.43
#2010-12-31| 892.40
#2011-01-03| 881.55
#2011-01-04| 905.40
#2011-01-05| 902.02
#2011-01-06| 899.97
#2011-01-07| 900.53
#2011-01-10| 896.00
#2011-01-11| 904.98
#2011-01-12| 916.66
#2011-01-13| 922.31
#2011-01-14| 921.33
#2011-01-17| .
#2011-01-18| 935.95
#2011-01-19| 924.48
#2011-01-20| 899.73
#2011-01-21| 912.22
#2011-01-24| 919.48
#2011-01-25| 905.17
#2011-01-26| 916.94
#2011-01-27| 919.35
#2011-01-28| 902.32
#2011-01-31| 909.02
#2011-02-01| 930.42
#2011-02-02| 938.53
#2011-02-03| 933.79
#2011-02-04| 931.95
#2011-02-07| 944.04
#2011-02-08| 948.43
#2011-02-09| 945.93
#2011-02-10| 939.04
#2011-02-11| 940.84
#2011-02-14| 940.87
#2011-02-15| 946.99
#2011-02-16| 946.46
#2011-02-17| 953.13
#2011-02-18| 956.21
#2011-02-21| .
#2011-02-22| 940.82
#2011-02-23| 933.58
#2011-02-24| 924.30
#2011-02-25| 934.52
#2011-02-28| 945.90
#2011-03-01| 940.43
#2011-03-02| 938.98
#2011-03-03| 949.66
#2011-03-04| 948.14
#2011-03-07| 943.80
#2011-03-08| 939.58
#2011-03-09| 939.68
#2011-03-10| 915.23
#2011-03-11| 910.04
#2011-03-14| 911.53
#2011-03-15| 891.60
#2011-03-16| 876.53
#2011-03-17| 898.29
#2011-03-18| 904.95
#2011-03-21| 921.39
#2011-03-22| 923.63
#2011-03-23| 920.14
#2011-03-24| 928.03
#2011-03-25| 926.43
#2011-03-28| 922.94
#2011-03-29| 924.07
#2011-03-30| 932.18
#2011-03-31| 924.05
#2011-04-01| 939.02
#2011-04-04| 947.37
#2011-04-05| 953.78
#2011-04-06| 961.31
#2011-04-07| 955.04
#2011-04-08| 966.19
#2011-04-11| 967.54
#2011-04-12| 945.27
#2011-04-13| 954.66
#2011-04-14| 952.74
#2011-04-15| 954.81
#2011-04-18| 930.30
#2011-04-19| 941.61
#2011-04-20| 966.62
#2011-04-21| 975.85
#2011-04-22| .
#2011-04-25| 970.04
#2011-04-26| 976.71
#2011-04-27| 982.28
#2011-04-28| 991.34
#2011-04-29| 993.35
#2011-05-02| 994.72
#2011-05-03| 983.30
#2011-05-04| 972.66
#2011-05-05| 955.92
#2011-05-06| 964.79
#2011-05-09| 953.29
#2011-05-10| 967.80
#2011-05-11| 970.36
#2011-05-12| 954.66
#2011-05-13| 948.95
#2011-05-16| 949.19
#2011-05-17| 938.42
#2011-05-18| 944.02
#2011-05-19| 950.94
#2011-05-20| 952.24
#2011-05-23| 930.50
#2011-05-24| 937.46
#2011-05-25| 944.04
#2011-05-26| 950.16
#2011-05-27| 966.19
#2011-05-30| .
#2011-05-31| 974.11
#2011-06-01| 964.34
#2011-06-02| 948.66
#2011-06-03| 951.53
#2011-06-06| 951.70
#2011-06-07| 958.23
#2011-06-08| 944.65
#2011-06-09| 951.38
#2011-06-10| 929.65
#2011-06-13| 934.81
#2011-06-14| 944.90
#2011-06-15| 928.27
#2011-06-16| 913.12
#2011-06-17| 917.88
#2011-06-20| 916.24
#2011-06-21| 928.76
#2011-06-22| 924.10
#2011-06-23| 900.13
#2011-06-24| 903.27
#2011-06-27| 908.23
#2011-06-28| 914.63
#2011-06-29| 930.36
#2011-06-30| 945.71
#2011-07-01| 952.38
#2011-07-04| .
#2011-07-05| 961.79
#2011-07-06| 951.56
#2011-07-07| 958.95
#2011-07-08| 953.85
#2011-07-11| 933.52
#2011-07-12| 925.55
#2011-07-13| 941.53
#2011-07-14| 934.81
#2011-07-15| 934.01
#2011-07-18| 913.26
#2011-07-19| 927.46
#2011-07-20| 936.10
#2011-07-21| 952.00
#2011-07-22| 958.89
#2011-07-25| 955.46
#2011-07-26| 962.01
#2011-07-27| 947.94
#2011-07-28| 949.43
#2011-07-29| 946.34
#2011-08-01| 929.95
#2011-08-02| 920.93
#2011-08-03| 909.54
#2011-08-04| 873.14
#2011-08-05| 853.34
#2011-08-08| 819.70
#2011-08-09| 830.53
#2011-08-10| 804.76
#2011-08-11| 832.44
#2011-08-12| 860.56
#2011-08-15| 873.14
#2011-08-16| 873.74
#2011-08-17| 878.47
#2011-08-18| 834.26
#2011-08-19| 829.72
#2011-08-22| 831.79
#2011-08-23| 840.04
#2011-08-24| 847.32
#2011-08-25| 829.30
#2011-08-26| 826.88
#2011-08-29| 835.98
#2011-08-30| 851.01
#2011-08-31| 872.04
#2011-09-01| 869.47
#2011-09-02| 852.64
#2011-09-05| .
#2011-09-06| 820.00
#2011-09-07| 842.81
#2011-09-08| 853.17
#2011-09-09| 825.05
#2011-09-12| 806.77
#2011-09-13| 812.17
#2011-09-14| 818.08
#2011-09-15| 838.54
#2011-09-16| 843.11
#2011-09-19| 818.75
#2011-09-20| 837.85
#2011-09-21| 821.89
#2011-09-22| 771.64
#2011-09-23| 778.79
#2011-09-26| 787.74
#2011-09-27| 825.58
#2011-09-28| 812.62
#2011-09-29| 810.47
#2011-09-30| 794.68
#2011-10-03| 781.64
#2011-10-04| 757.44
#2011-10-05| 780.58
#2011-10-06| 806.46
#2011-10-07| 820.88
#2011-10-10| 838.13
#2011-10-11| 835.22
#2011-10-12| 851.66
#2011-10-13| 843.83
#2011-10-14| 856.95
#2011-10-17| 850.77
#2011-10-18| 839.32
#2011-10-19| 855.46
#2011-10-20| 837.69
#2011-10-21| 867.69
#2011-10-24| 878.04
#2011-10-25| 875.69
#2011-10-26| 876.32
#2011-10-27| 909.47
#2011-10-28| 912.93
#2011-10-31| 888.54
#2011-11-01| 857.30
#2011-11-02| 870.28
#2011-11-03| 879.89
#2011-11-04| 880.90
#2011-11-07| 878.07
#2011-11-08| 890.25
#2011-11-09| 867.45
#2011-11-10| 860.86
#2011-11-11| 887.68
#2011-11-14| 873.59
#2011-11-15| 867.83
#2011-11-16| 866.08
#2011-11-17| 853.34
#2011-11-18| 843.80
#2011-11-21| 813.20
#2011-11-22| 811.08
#2011-11-23| 794.44
#2011-11-24| .
#2011-11-25| 796.84
#2011-11-28| 822.24
#2011-11-29| 830.73
#2011-11-30| 863.36
#2011-12-01| 857.41
#2011-12-02| 863.62
#2011-12-05| 870.61
#2011-12-06| 864.18
#2011-12-07| 864.98
#2011-12-08| 852.18
#2011-12-09| 858.08
#2011-12-12| 842.33
#2011-12-13| 846.72
#2011-12-14| 821.61
#2011-12-15| 830.13
#2011-12-16| 830.47
#2011-12-19| 827.34
#2011-12-20| 844.72
#2011-12-21| 838.71
#2011-12-22| 849.27
#2011-12-23| 855.38
#2011-12-26| .
#2011-12-27| 856.89
#2011-12-28| 846.12
#2011-12-29| 850.05
#2011-12-30| 859.50
#2012-01-02| .
#2012-01-03| 884.65
#2012-01-04| 878.25
#2012-01-05| 863.72
#2012-01-06| 864.21
#2012-01-09| 861.68
#2012-01-10| 875.97
#2012-01-11| 865.74
#2012-01-12| 864.09
#2012-01-13| 858.64
#2012-01-16| .
#2012-01-17| 871.26
#2012-01-18| 877.11
#2012-01-19| 886.98
#2012-01-20| 888.54
#2012-01-23| 900.06
#2012-01-24| 894.19
#2012-01-25| 891.06
#2012-01-26| 908.85
#2012-01-27| 897.89
#2012-01-30| 888.92
#2012-01-31| 896.78
#2012-02-01| 918.79
#2012-02-02| 918.21
#2012-02-03| 933.37
#2012-02-06| 932.36
#2012-02-07| 935.57
#2012-02-08| 929.96
#2012-02-09| 935.21
#2012-02-10| 924.22
#2012-02-13| 934.93
#2012-02-14| 926.25
#2012-02-15| 929.86
#2012-02-16| 931.89
#2012-02-17| 939.65
#2012-02-20| .
#2012-02-21| 943.85
#2012-02-22| 934.55
#2012-02-23| 940.26
#2012-02-24| 949.58
#2012-02-27| 945.94
#2012-02-28| 947.80
#2012-02-29| 948.48
#2012-03-01| 956.68
#2012-03-02| 947.56
#2012-03-05| 942.48
#2012-03-06| 916.38
#2012-03-07| 921.46
#2012-03-08| 939.07
#2012-03-09| 936.28
#2012-03-12| 932.70
#2012-03-13| 950.48
#2012-03-14| 946.73
#2012-03-15| 944.75
#2012-03-16| 959.63
#2012-03-19| 961.93
#2012-03-20| 949.19
#2012-03-21| 949.39
#2012-03-22| 939.80
#2012-03-23| 944.96
#2012-03-26| 957.67
#2012-03-27| 954.55
#2012-03-28| 938.77
#2012-03-29| 931.65
#2012-03-30| 940.22
#2012-04-02| 958.60
#2012-04-03| 950.74
#2012-04-04| 923.29
#2012-04-05| 924.03
#2012-04-06| .
#2012-04-09| 925.64
#2012-04-10| 904.27
#2012-04-11| 914.72
#2012-04-12| 930.52
#2012-04-13| 917.15
#2012-04-16| 916.30
#2012-04-17| 936.54
#2012-04-18| 940.77
#2012-04-19| 942.99
#2012-04-20| 950.01
#2012-04-23| 930.99
#2012-04-24| 941.07
#2012-04-25| 942.16
#2012-04-26| 951.12
#2012-04-27| 959.24
#2012-04-30| 953.11
#2012-05-01| 963.34
#2012-05-02| 955.35
#2012-05-03| 956.68
#2012-05-04| 934.53
#2012-05-07| 935.81
#2012-05-08| 916.22
#2012-05-09| 911.36
#2012-05-10| 918.69
#2012-05-11| 920.32
#2012-05-14| 902.82
#2012-05-15| 894.21
#2012-05-16| 883.19
#2012-05-17| 867.35
#2012-05-18| 855.06
#2012-05-21| 860.34
#2012-05-22| 875.51
#2012-05-23| 850.32
#2012-05-24| 861.10
#2012-05-25| 858.39
#2012-05-28| .
#2012-05-29| 868.80
#2012-05-30| 846.99
#2012-05-31| 843.04
#2012-06-01| 829.42
#2012-06-04| 831.86
#2012-06-05| 831.34
#2012-06-06| 856.35
#2012-06-07| 873.38
#2012-06-08| 862.70
#2012-06-11| 867.08
#2012-06-12| 873.68
#2012-06-13| 875.99
#2012-06-14| 871.73
#2012-06-15| 879.92
#2012-06-18| 883.15
#2012-06-19| 900.27
#2012-06-20| 908.78
#2012-06-21| 895.98
#2012-06-22| 881.79
#2012-06-25| 871.16
#2012-06-26| 872.61
#2012-06-27| 881.77
#2012-06-28| 874.57
#2012-06-29| 898.26
#2012-07-02| 909.78
#2012-07-03| 916.98
#2012-07-04| .
#2012-07-05| 908.30
#2012-07-06| 902.95
#2012-07-09| 898.44
#2012-07-10| 902.47
#2012-07-11| 905.23
#2012-07-12| 888.21
#2012-07-13| 905.97
#2012-07-16| 909.80
#2012-07-17| 902.07
#2012-07-18| 914.11
#2012-07-19| 925.16
#2012-07-20| 911.61
#2012-07-23| 885.52
#2012-07-24| 881.41
#2012-07-25| 878.18
#2012-07-26| 903.89
#2012-07-27| 914.06
#2012-07-30| 922.36
#2012-07-31| 911.56
#2012-08-01| 918.56
#2012-08-02| 906.26
#2012-08-03| 930.34
#2012-08-06| 935.39
#2012-08-07| 941.28
#2012-08-08| 946.21
#2012-08-09| 945.83
#2012-08-10| 948.67
#2012-08-13| 947.18
#2012-08-14| 951.95
#2012-08-15| 950.36
#2012-08-16| 953.35
#2012-08-17| 953.25
#2012-08-20| 950.45
#2012-08-21| 960.49
#2012-08-22| 948.92
#2012-08-23| 953.97
#2012-08-24| 949.64
#2012-08-27| 948.74
#2012-08-28| 949.59
#2012-08-29| 945.81
#2012-08-30| 941.14
#2012-08-31| 945.49
#2012-09-03| .
#2012-09-04| 940.18
#2012-09-05| 941.41
#2012-09-06| 961.93
#2012-09-07| 970.84
#2012-09-10| 969.70
#2012-09-11| 971.90
#2012-09-12| 973.18
#2012-09-13| 980.30
#2012-09-14|1004.53
#2012-09-17|1002.61
#2012-09-18| 996.66
#2012-09-19| 998.10
#2012-09-20| 991.69
#2012-09-21| 995.28
#2012-09-24| 989.01
#2012-09-25| 995.72
#2012-09-26| 974.05
#2012-09-27| 978.69
#2012-09-28| 970.83
#2012-10-01| 985.12
#2012-10-02| 983.15
#2012-10-03| 980.92
#2012-10-04| 987.46
#2012-10-05| 996.63
#2012-10-08| 981.15
#2012-10-09| 974.68
#2012-10-10| 971.23
#2012-10-11| 982.12
#2012-10-12| 979.87
#2012-10-15| 979.98
#2012-10-16| 994.93
#2012-10-17|1006.42
#2012-10-18|1005.09
#2012-10-19| 994.79
#2012-10-22| 993.44
#2012-10-23| 973.32
#2012-10-24| 980.99
#2012-10-25| 989.82
#2012-10-26| 987.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.45
#2012-11-01|1001.12
#2012-11-02| 997.72
#2012-11-05| 986.90
#2012-11-06| 994.09
#2012-11-07| 980.34
#2012-11-08| 976.34
#2012-11-09| 970.93
#2012-11-12| 968.36
#2012-11-13| 973.92
#2012-11-14| 962.58
#2012-11-15| 956.87
#2012-11-16| 943.19
#2012-11-19| 969.49
#2012-11-20| 971.52
#2012-11-21| 973.78
#2012-11-22| .
#2012-11-23| 990.67
#2012-11-26| 986.38
#2012-11-27| 988.82
#2012-11-28| 986.58
#2012-11-29|1001.12
#2012-11-30|1000.00
#2012-12-03|1004.77
#2012-12-04|1005.49
#2012-12-05|1009.99
#2012-12-06|1010.85
#2012-12-07|1009.40
#2012-12-10|1013.18
#2012-12-11|1015.34
#2012-12-12|1020.09
#2012-12-13|1019.23
#2012-12-14|1018.32
#2012-12-17|1022.29
#2012-12-18|1030.99
#2012-12-19|1038.09
#2012-12-20|1037.38
#2012-12-21|1028.52
#2012-12-24|1027.58
#2012-12-25|1027.58
#2012-12-26|1027.71
#2012-12-27|1028.41
#2012-12-28|1025.43
#2012-12-31|1028.24
#2013-01-01|1028.24
#2013-01-02|1052.09
#2013-01-03|1047.71
#2013-01-04|1045.48
#2013-01-07|1045.33
#2013-01-08|1038.19
#2013-01-09|1043.34
#2013-01-10|1050.66
#2013-01-11|1055.41
#2013-01-14|1049.41
#2013-01-15|1053.90
#2013-01-16|1046.68
#2013-01-17|1049.89
#2013-01-18|1047.16
#2013-01-21|1048.84
#2013-01-22|1049.92
#2013-01-23|1050.83
#2013-01-24|1056.93
#2013-01-25|1061.82
#2013-01-28|1056.38
#2013-01-29|1064.95
#2013-01-30|1064.15
#2013-01-31|1062.15
#2013-02-01|1068.18
#2013-02-04|1051.65
#2013-02-05|1053.00
#2013-02-06|1055.57
#2013-02-07|1048.16
#2013-02-08|1063.43
#2013-02-11|1053.65
#2013-02-12|1063.61
#2013-02-13|1063.26
#2013-02-14|1056.29
#2013-02-15|1056.85
#2013-02-18|1051.87
#2013-02-19|1059.82
#2013-02-20|1054.57
#2013-02-21|1034.85
#2013-02-22|1042.83
#2013-02-25|1034.70
#2013-02-26|1022.72
#2013-02-27|1031.91
#2013-02-28|1040.74
#2013-03-01|1032.32
#2013-03-04|1031.14
#2013-03-05|1048.16
#2013-03-06|1044.92
#2013-03-07|1046.45
#2013-03-08|1044.67
#2013-03-11|1045.19
#2013-03-12|1045.46
#2013-03-13|1044.59
#2013-03-14|1062.01
#2013-03-15|1064.33
#2013-03-18|1057.14
#2013-03-19|1054.34
#2013-03-20|1056.78
#2013-03-21|1051.97
#2013-03-22|1057.28
#2013-03-25|1052.29
#2013-03-26|1052.65
#2013-03-27|1046.95
#2013-03-28|1055.24
#2013-03-29|1055.24
#2013-04-01|1058.58
#2013-04-02|1064.52
#2013-04-03|1054.85
#2013-04-04|1044.98
#2013-04-05|1040.45
#2013-04-08|1040.06
#2013-04-09|1046.56
#2013-04-10|1061.54
#2013-04-11|1072.53
#2013-04-12|1065.94
#2013-04-15|1054.85
#2013-04-16|1046.79
#2013-04-17|1033.98
#2013-04-18|1038.00
#2013-04-19|1042.47
#2013-04-22|1041.39
#2013-04-23|1063.45
#2013-04-24|1067.75
#2013-04-25|1082.79
#2013-04-26|1084.07
#2013-04-29|1088.84
#2013-04-30|1089.69
#2013-05-01|1093.50
#2013-05-02|1090.64
#2013-05-03|1104.81
#2013-05-06|1102.15
#2013-05-07|1102.61
#2013-05-08|1116.12
#2013-05-09|1113.56
#2013-05-10|1108.76
#2013-05-13|1108.87
#2013-05-14|1111.30
#2013-05-15|1113.08
#2013-05-16|1119.21
#2013-05-17|1117.01
#2013-05-20|1124.15
#2013-05-21|1126.06
#2013-05-22|1125.28
#2013-05-23|1103.25
#2013-05-24|1101.57
#2013-05-27|1098.85
#2013-05-28|1111.41
#2013-05-29|1096.14
#2013-05-30|1108.21
#2013-05-31|1092.87
#2013-06-03|1093.08
#2013-06-04|1097.95
#2013-06-05|1082.80
#2013-06-06|1078.49
#2013-06-07|1092.15
#2013-06-10|1090.07
#2013-06-11|1083.81
#2013-06-12|1085.95
#2013-06-13|1085.20
#2013-06-14|1087.14
#2013-06-17|1093.88
#2013-06-18|1093.93
#2013-06-19|1094.34
#2013-06-20|1049.40
#2013-06-21|1036.51
#2013-06-24|1021.61
#2013-06-25|1034.85
#2013-06-26|1041.36
#2013-06-27|1045.47
#2013-06-28|1038.92
#2013-07-01|1058.49
#2013-07-02|1054.03
#2013-07-03|1049.37
#2013-07-04|1066.82
#2013-07-05|1046.98
#2013-07-08|1063.33
#2013-07-09|1066.13
#2013-07-10|1072.45
#2013-07-11|1091.56
#2013-07-12|1092.58
#2013-07-15|1098.10
#2013-07-16|1094.29
#2013-07-17|1101.03
#2013-07-18|1112.86
#2013-07-19|1116.63
#2013-07-22|1124.00
#2013-07-23|1119.78
#2013-07-24|1122.62
#2013-07-25|1114.17
#2013-07-26|1113.11
#2013-07-29|1112.54
#2013-07-30|1108.42
#2013-07-31|1109.28
#2013-08-01|1119.95
#2013-08-02|1123.85
#2013-08-05|1124.69
#2013-08-06|1125.68
#2013-08-07|1122.52
#2013-08-08|1129.13
#2013-08-09|1135.46
#2013-08-12|1130.30
#2013-08-13|1134.69
#2013-08-14|1139.91
#2013-08-15|1121.88
#2013-08-16|1129.96
#2013-08-19|1129.55
#2013-08-20|1127.40
#2013-08-21|1119.92
#2013-08-22|1121.26
#2013-08-23|1130.46
#2013-08-26|1129.38
#2013-08-27|1117.33
#2013-08-28|1114.54
#2013-08-29|1120.34
#2013-08-30|1107.15
#2013-09-02|1130.46
#2013-09-03|1122.45
#2013-09-04|1131.06
#2013-09-05|1138.19
#2013-09-06|1144.01
#2013-09-09|1148.61
#2013-09-10|1158.60
#2013-09-11|1166.06
#2013-09-12|1166.24
#2013-09-13|1168.97
#2013-09-16|1180.79
#2013-09-17|1168.82
#2013-09-18|1171.47
#2013-09-19|1188.88
#2013-09-20|1178.81
#2013-09-23|1174.08
#2013-09-24|1173.95
#2013-09-25|1176.93
#2013-09-26|1174.17
#2013-09-27|1173.84
#2013-09-30|1171.16
#2013-10-01|1171.92
#2013-10-02|1169.44
#2013-10-03|1166.76
#2013-10-04|1160.29
#2013-10-07|1157.35
#2013-10-08|1147.14
#2013-10-09|1130.72
#2013-10-10|1149.29
#2013-10-11|1158.40
#2013-10-14|1167.30
#2013-10-15|1171.21
#2013-10-16|1172.50
#2013-10-17|1189.79
#2013-10-18|1201.96
#2013-10-21|1206.09
#2013-10-22|1216.50
#2013-10-23|1210.74
#2013-10-24|1216.83
#2013-10-25|1218.02
#2013-10-28|1215.76
#2013-10-29|1218.51
#2013-10-30|1220.04
#2013-10-31|1211.49
#2013-11-01|1199.89
#2013-11-04|1208.00
#2013-11-05|1211.43
#2013-11-06|1214.76
#2013-11-07|1205.41
#2013-11-08|1202.44
#2013-11-11|1204.59
#2013-11-12|1200.21
#2013-11-13|1189.94
#2013-11-14|1204.04
#2013-11-15|1208.17
#2013-11-18|1214.97
#2013-11-19|1209.90
#2013-11-20|1212.66
#2013-11-21|1210.61
#2013-11-22|1213.17
#2013-11-25|1214.94
#2013-11-26|1208.24
#2013-11-27|1218.56
#2013-11-28|1224.79
#2013-11-29|1227.26
#2013-12-02|1216.04
#2013-12-03|1207.72
#2013-12-04|1199.70
#2013-12-05|1196.89
#2013-12-06|1209.38
#2013-12-09|1214.02
#2013-12-10|1211.47
#2013-12-11|1204.79
#2013-12-12|1189.86
#2013-12-13|1185.78
#2013-12-16|1201.40
#2013-12-17|1191.29
#2013-12-18|1203.67
#2013-12-19|1218.76
#2013-12-20|1221.89
#2013-12-23|1234.93
#2013-12-24|1239.41
#2013-12-25|1239.41
#2013-12-26|1243.23
#2013-12-27|1258.56
#2013-12-30|1258.48
#2013-12-31|1264.60
#2014-01-01|1264.60
#2014-01-02|1250.22
#2014-01-03|1253.80
#2014-01-06|1251.93
#2014-01-07|1254.92
#2014-01-08|1254.33
#2014-01-09|1248.41
#2014-01-10|1260.71
#2014-01-13|1256.27
#2014-01-14|1263.28
#2014-01-15|1264.29
#2014-01-16|1262.08
#2014-01-17|1271.92
#2014-01-20|1271.79
#2014-01-21|1273.93
#2014-01-22|1282.25
#2014-01-23|1275.08
#2014-01-24|1244.77
#2014-01-27|1229.91
#2014-01-28|1236.27
#2014-01-29|1229.33
#2014-01-30|1224.22
#2014-01-31|1215.06
#2014-02-03|1199.04
#2014-02-04|1193.63
#2014-02-05|1196.21
#2014-02-06|1216.04
#2014-02-07|1223.99
#2014-02-10|1228.07
#2014-02-11|1249.21
#2014-02-12|1259.22
#2014-02-13|1260.18
#2014-02-14|1269.09
#2014-02-17|1280.89
#2014-02-18|1290.69
#2014-02-19|1294.38
#2014-02-20|1293.15
#2014-02-21|1300.55
#2014-02-24|1301.78
#2014-02-25|1299.87
#2014-02-26|1290.88
#2014-02-27|1295.91
#2014-02-28|1305.29
#2014-03-03|1281.63
#2014-03-04|1300.33
#2014-03-05|1297.51
#2014-03-06|1299.22
#2014-03-07|1286.09
#2014-03-10|1272.47
#2014-03-11|1272.28
#2014-03-12|1263.72
#2014-03-13|1255.85
#2014-03-14|1245.68
#2014-03-17|1256.68
#2014-03-18|1256.70
#2014-03-19|1257.11
#2014-03-20|1243.14
#2014-03-21|1242.99
#2014-03-24|1232.36
#2014-03-25|1248.36
#2014-03-26|1255.33
#2014-03-27|1255.53
#2014-03-28|1261.38
#2014-03-31|1262.90
#2014-04-01|1270.11
#2014-04-02|1271.80
#2014-04-03|1266.08
#2014-04-04|1274.37
#2014-04-07|1262.54
#2014-04-08|1264.73
#2014-04-09|1274.21
#2014-04-10|1276.87
#2014-04-11|1256.66
#2014-04-14|1258.81
#2014-04-15|1250.18
#2014-04-16|1264.21
#2014-04-17|1274.42
#2014-04-18|1272.79
#2014-04-21|1274.00
#2014-04-22|1286.09
#2014-04-23|1282.10
#2014-04-24|1288.30
#2014-04-25|1285.20
#2014-04-28|1286.25
#2014-04-29|1301.46
#2014-04-30|1306.89
#2014-05-01|1312.51
#2014-05-02|1314.28
#2014-05-05|1313.89
#2014-05-06|1319.50
#2014-05-07|1317.73
#2014-05-08|1324.89
#2014-05-09|1311.08
#2014-05-12|1320.60
#2014-05-13|1322.08
#2014-05-14|1320.04
#2014-05-15|1311.36
#2014-05-16|1313.40
#2014-05-19|1311.05
#2014-05-20|1306.25
#2014-05-21|1314.73
#2014-05-22|1314.48
#2014-05-23|1312.68
#2014-05-26|1313.03
#2014-05-27|1315.78
#2014-05-28|1310.66
#2014-05-29|1315.06
#2014-05-30|1316.19
#2014-06-02|1318.84
#2014-06-03|1311.50
#2014-06-04|1310.99
#2014-06-05|1312.44
#2014-06-06|1322.27
#2014-06-09|1325.18
#2014-06-10|1322.19
#2014-06-11|1318.65
#2014-06-12|1323.80
#2014-06-13|1318.57
#2014-06-16|1315.36
#2014-06-17|1314.50
#2014-06-18|1314.71
#2014-06-19|1329.12
#2014-06-20|1330.57
#2014-06-23|1324.63
#2014-06-24|1317.74
#2014-06-25|1308.77
#2014-06-26|1313.38
#2014-06-27|1318.70
#2014-06-30|1323.67
#2014-07-01|1337.79
#2014-07-02|1343.65
#2014-07-03|1351.75
#2014-07-04|1352.41
#2014-07-07|1341.78
#2014-07-08|1323.90
#2014-07-09|1320.54
#2014-07-10|1309.32
#2014-07-11|1311.70
#2014-07-14|1321.81
#2014-07-15|1318.37
#2014-07-16|1332.95
#2014-07-17|1320.85
#2014-07-18|1320.47
#2014-07-21|1315.93
#2014-07-22|1328.59
#2014-07-23|1329.23
#2014-07-24|1328.07
#2014-07-25|1322.57
#2014-07-28|1323.00
#2014-07-29|1322.72
#2014-07-30|1313.32
#2014-07-31|1303.10
#2014-08-01|1289.79
#2014-08-04|1288.91
#2014-08-05|1292.05
#2014-08-06|1283.03
#2014-08-07|1277.15
#2014-08-08|1268.75
#2014-08-11|1281.30
#2014-08-12|1282.53
#2014-08-13|1282.32
#2014-08-14|1288.02
#2014-08-15|1288.61
#2014-08-18|1301.55
#2014-08-19|1300.99
#2014-08-20|1299.80
#2014-08-21|1300.45
#2014-08-22|1298.57
#2014-08-25|1299.51
#2014-08-26|1307.93
#2014-08-27|1310.86
#2014-08-28|1305.06
#2014-08-29|1309.29
#2014-09-01|1311.52
#2014-09-02|1303.66
#2014-09-03|1307.44
#2014-09-04|1303.57
#2014-09-05|1292.95
#2014-09-08|1275.05
#2014-09-09|1270.04
#2014-09-10|1272.27
#2014-09-11|1273.47
#2014-09-12|1275.29
#2014-09-15|1274.66
#2014-09-16|1270.59
#2014-09-17|1277.02
#2014-09-18|1289.51
#2014-09-19|1288.00
#2014-09-22|1277.88
#2014-09-23|1262.28
#2014-09-24|1266.41
#2014-09-25|1252.82
#2014-09-26|1247.43
#2014-09-29|1246.95
#2014-09-30|1240.52
#2014-10-01|1227.64
#2014-10-02|1201.26
#2014-10-03|1204.64
#2014-10-06|1214.21
#2014-10-07|1207.30
#2014-10-08|1202.52
#2014-10-09|1199.76
#2014-10-10|1173.39
#2014-10-13|1178.30
#2014-10-14|1173.45
#2014-10-15|1144.16
#2014-10-16|1148.12
#2014-10-17|1174.81
#2014-10-20|1170.43
#2014-10-21|1190.64
#2014-10-22|1190.63
#2014-10-23|1193.04
#2014-10-24|1191.32
#2014-10-27|1190.30
#2014-10-28|1200.06
#2014-10-29|1207.59
#2014-10-30|1199.64
#2014-10-31|1211.02
#2014-11-03|1203.54
#2014-11-04|1199.46
#2014-11-05|1211.91
#2014-11-06|1209.87
#2014-11-07|1207.47
#2014-11-10|1218.03
#2014-11-11|1221.00
#2014-11-12|1214.77
#2014-11-13|1212.71
#2014-11-14|1209.02
#2014-11-17|1211.83
#2014-11-18|1217.78
#2014-11-19|1215.82
#2014-11-20|1217.08
#2014-11-21|1227.35
#2014-11-24|1225.94
#2014-11-25|1229.74
#2014-11-26|1234.30
#2014-11-27|1229.07
#2014-11-28|1223.35
#2014-12-01|1216.22
#2014-12-02|1225.46
#2014-12-03|1225.81
#2014-12-04|1219.71
#2014-12-05|1222.83
#2014-12-08|1213.75
#2014-12-09|1194.43
#2014-12-10|1190.57
#2014-12-11|1183.95
#2014-12-12|1156.00
#2014-12-15|1130.10
#2014-12-16|1163.59
#2014-12-17|1158.57
#2014-12-18|1181.34
#2014-12-19|1195.43
#2014-12-22|1201.04
#2014-12-23|1196.44
#2014-12-24|1200.62
#2014-12-25|1200.62
#2014-12-26|1201.55
#2014-12-29|1202.47
#2014-12-30|1190.93
#2014-12-31|1197.34
#2015-01-01|1197.34
#2015-01-02|1178.75
#2015-01-05|1146.19
#2015-01-06|1131.68
#2015-01-07|1132.11
#2015-01-08|1158.52
#2015-01-09|1152.98
#2015-01-12|1151.28
#2015-01-13|1161.41
#2015-01-14|1139.00
#2015-01-15|1153.14
#2015-01-16|1156.86
#2015-01-19|1167.05
#2015-01-20|1175.36
#2015-01-21|1186.69
#2015-01-22|1195.98
#2015-01-23|1197.02
#2015-01-26|1202.17
#2015-01-27|1207.08
#2015-01-28|1208.05
#2015-01-29|1196.52
#2015-01-30|1182.67
#2015-02-02|1189.31
#2015-02-03|1211.28
#2015-02-04|1217.49
#2015-02-05|1226.35
#2015-02-06|1222.87
#2015-02-09|1217.21
#2015-02-10|1218.10
#2015-02-11|1216.53
#2015-02-12|1229.96
#2015-02-13|1239.76
#2015-02-16|1236.20
#2015-02-17|1239.37
#2015-02-18|1249.86
#2015-02-19|1249.94
#2015-02-20|1249.21
#2015-02-23|1255.74
#2015-02-24|1262.33
#2015-02-25|1262.98
#2015-02-26|1259.43
#2015-02-27|1262.87
#2015-03-02|1254.25
#2015-03-03|1246.10
#2015-03-04|1242.17
#2015-03-05|1249.86
#2015-03-06|1227.98
#2015-03-09|1225.07
#2015-03-10|1196.95
#2015-03-11|1187.04
#2015-03-12|1191.86
#2015-03-13|1177.01
#2015-03-16|1191.41
#2015-03-17|1192.11
#2015-03-18|1204.20
#2015-03-19|1212.61
#2015-03-20|1238.08
#2015-03-23|1241.58
#2015-03-24|1233.86
#2015-03-25|1232.65
#2015-03-26|1210.72
#2015-03-27|1206.53
#2015-03-30|1206.48
#2015-03-31|1190.90
#2015-04-01|1194.22
#2015-04-02|1201.03
#2015-04-03|1207.80
#2015-04-06|1212.98
#2015-04-07|1226.53
#2015-04-08|1227.74
#2015-04-09|1226.07
#2015-04-10|1231.82
#2015-04-13|1226.60
#2015-04-14|1241.19
#2015-04-15|1242.27
#2015-04-16|1247.66
#2015-04-17|1241.13
#2015-04-20|1246.40
#2015-04-21|1250.28
#2015-04-22|1253.61
#2015-04-23|1261.03
#2015-04-24|1273.25
#2015-04-27|1282.62
#2015-04-28|1279.57
#2015-04-29|1275.97
#2015-04-30|1272.01
#2015-05-01|1259.96
#2015-05-04|1254.93
#2015-05-05|1251.77
#2015-05-06|1257.40
#2015-05-07|1247.56
#2015-05-08|1295.86
#2015-05-11|1304.64
#2015-05-12|1296.23
#2015-05-13|1306.29
#2015-05-14|1315.55
#2015-05-15|1317.36
#2015-05-18|1308.42
#2015-05-19|1298.65
#2015-05-20|1304.62
#2015-05-21|1316.77
#2015-05-22|1306.10
#2015-05-25|1302.85
#2015-05-26|1282.43
#2015-05-27|1292.40
#2015-05-28|1290.92
#2015-05-29|1278.81
#2015-06-01|1270.81
#2015-06-02|1276.84
#2015-06-03|1280.64
#2015-06-04|1268.75
#2015-06-05|1248.54
#2015-06-08|1247.95
#2015-06-09|1245.73
#2015-06-10|1277.95
#2015-06-11|1279.06
#2015-06-12|1273.58
#2015-06-15|1257.44
#2015-06-16|1263.96
#2015-06-17|1266.13
#2015-06-18|1283.81
#2015-06-19|1284.59
#2015-06-22|1299.85
#2015-06-23|1295.01
#2015-06-24|1295.17
#2015-06-25|1290.70
#2015-06-26|1281.40
#2015-06-29|1257.97
#2015-06-30|1240.66
#2015-07-01|1248.80
#2015-07-02|1250.57
#2015-07-03|1242.26
#2015-07-06|1232.50
#2015-07-07|1199.26
#2015-07-08|1201.83
#2015-07-09|1220.65
#2015-07-10|1246.64
#2015-07-13|1260.71
#2015-07-14|1265.91
#2015-07-15|1269.58
#2015-07-16|1275.78
#2015-07-17|1275.83
#2015-07-20|1274.43
#2015-07-21|1268.78
#2015-07-22|1257.19
#2015-07-23|1246.39
#2015-07-24|1231.40
#2015-07-27|1222.70
#2015-07-28|1232.49
#2015-07-29|1251.75
#2015-07-30|1254.98
#2015-07-31|1260.28
#2015-08-03|1259.72
#2015-08-04|1258.69
#2015-08-05|1270.16
#2015-08-06|1262.17
#2015-08-07|1254.00
#2015-08-10|1263.95
#2015-08-11|1253.87
#2015-08-12|1241.97
#2015-08-13|1244.52
#2015-08-14|1243.99
#2015-08-17|1242.89
#2015-08-18|1243.75
#2015-08-19|1221.33
#2015-08-20|1216.42
#2015-08-21|1183.94
#2015-08-24|1134.79
#2015-08-25|1166.65
#2015-08-26|1137.03
#2015-08-27|1162.35
#2015-08-28|1171.93
#2015-08-31|1173.95
#2015-09-01|1137.53
#2015-09-02|1139.41
#2015-09-03|1154.08
#2015-09-04|1123.45
#2015-09-07|1135.51
#2015-09-08|1155.65
#2015-09-09|1170.86
#2015-09-10|1163.44
#2015-09-11|1155.06
#2015-09-14|1147.93
#2015-09-15|1154.25
#2015-09-16|1181.77
#2015-09-17|1175.87
#2015-09-18|1166.65
#2015-09-21|1159.59
#2015-09-22|1117.97
#2015-09-23|1125.70
#2015-09-24|1116.90
#2015-09-25|1135.55
#2015-09-28|1110.83
#2015-09-29|1098.22
#2015-09-30|1125.64
#2015-10-01|1128.86
#2015-10-02|1141.64
#2015-10-05|1169.09
#2015-10-06|1175.90
#2015-10-07|1184.38
#2015-10-08|1189.24
#2015-10-09|1197.66
#2015-10-12|1191.86
#2015-10-13|1176.80
#2015-10-14|1180.63
#2015-10-15|1195.35
#2015-10-16|1199.47
#2015-10-19|1198.73
#2015-10-20|1196.85
#2015-10-21|1197.13
#2015-10-22|1199.60
#2015-10-23|1208.18
#2015-10-26|1203.96
#2015-10-27|1190.91
#2015-10-28|1203.76
#2015-10-29|1195.59
#2015-10-30|1201.76
#2015-11-02|1201.13
#2015-11-03|1202.56
#2015-11-04|1205.89
#2015-11-05|1188.56
#2015-11-06|1173.09
#2015-11-09|1166.03
#2015-11-10|1162.25
#2015-11-11|1173.01
#2015-11-12|1153.68
#2015-11-13|1142.74
#2015-11-16|1148.51
#2015-11-17|1171.53
#2015-11-18|1172.68
#2015-11-19|1188.17
#2015-11-20|1183.92
#2015-11-23|1171.43
#2015-11-24|1160.38
#2015-11-25|1171.62
#2015-11-26|1185.80
#2015-11-27|1178.16
#2015-11-30|1176.78
#2015-12-01|1184.03
#2015-12-02|1179.37
#2015-12-03|1162.70
#2015-12-04|1161.60
#2015-12-07|1157.18
#2015-12-08|1135.18
#2015-12-09|1147.33
#2015-12-10|1139.79
#2015-12-11|1120.75
#2015-12-14|1100.04
#2015-12-15|1119.12
#2015-12-16|1123.66
#2015-12-17|1121.85
#2015-12-18|1114.98
#2015-12-21|1111.54
#2015-12-22|1114.93
#2015-12-23|1144.62
#2015-12-24|1154.32
#2015-12-25|1154.32
#2015-12-28|1151.23
#2015-12-29|1154.37
#2015-12-30|1150.73
#2015-12-31|1137.93
#2016-01-01|1137.93
#2016-01-04|1108.13
#2016-01-05|1112.25
#2016-01-06|1098.20
#2016-01-07|1074.50
#2016-01-08|1064.97
#2016-01-11|1057.65
#2016-01-12|1054.38
#2016-01-13|1064.86
#2016-01-14|1051.57
#2016-01-15|1025.62
#2016-01-18|1017.40
#2016-01-19|1023.25
#2016-01-20| 992.11
#2016-01-21|1004.80
#2016-01-22|1040.30
#2016-01-25|1032.20
#2016-01-26|1041.74
#2016-01-27|1048.95
#2016-01-28|1049.45
#2016-01-29|1060.03
#2016-02-01|1070.45
#2016-02-02|1048.18
#2016-02-03|1048.02
#2016-02-04|1057.39
#2016-02-05|1042.05
#2016-02-08|1005.54
#2016-02-09|1002.83
#2016-02-10|1009.13
#2016-02-11| 984.75
#2016-02-12|1013.98
#2016-02-15|1033.96
#2016-02-16|1029.15
#2016-02-17|1058.96
#2016-02-18|1057.39
#2016-02-19|1046.64
#2016-02-22|1050.72
#2016-02-23|1037.19
#2016-02-24|1009.88
#2016-02-25|1035.49
#2016-02-26|1043.16
#2016-02-29|1049.15
#2016-03-01|1058.14
#2016-03-02|1067.92
#2016-03-03|1074.61
#2016-03-04|1091.48
#2016-03-07|1087.38
#2016-03-08|1077.17
#2016-03-09|1080.64
#2016-03-10|1069.44
#2016-03-11|1093.43
#2016-03-14|1094.37
#2016-03-15|1076.33
#2016-03-16|1077.71
#2016-03-17|1114.10
#2016-03-18|1114.83
#2016-03-21|1105.07
#2016-03-22|1092.36
#2016-03-23|1084.70
#2016-03-24|1071.68
#2016-03-25|1071.68
#2016-03-28|1080.20
#2016-03-29|1081.41
#2016-03-30|1112.60
#2016-03-31|1102.21
#2016-04-01|1082.51
#2016-04-04|1093.31
#2016-04-05|1068.85
#2016-04-06|1077.53
#2016-04-07|1074.36
#2016-04-08|1086.72
#2016-04-11|1097.83
#2016-04-12|1100.53
#2016-04-13|1121.51
#2016-04-14|1116.41
#2016-04-15|1114.73
#2016-04-18|1123.85
#2016-04-19|1143.85
#2016-04-20|1145.07
#2016-04-21|1136.07
#2016-04-22|1130.08
#2016-04-25|1130.08
#2016-04-26|1139.62
#2016-04-27|1142.61
#2016-04-28|1147.35
#2016-04-29|1138.06
#2016-05-02|1139.92
#2016-05-03|1120.57
#2016-05-04|1103.17
#2016-05-05|1106.11
#2016-05-06|1102.39
#2016-05-09|1098.12
#2016-05-10|1110.29
#2016-05-11|1111.14
#2016-05-12|1105.22
#2016-05-13|1098.92
#2016-05-16|1105.61
#2016-05-17|1115.06
#2016-05-18|1126.95
#2016-05-19|1107.79
#2016-05-20|1120.42
#2016-05-23|1114.37
#2016-05-24|1139.65
#2016-05-25|1155.76
#2016-05-26|1153.01
#2016-05-27|1149.12
#2016-05-30|1149.64
#2016-05-31|1137.28
#2016-06-01|1118.45
#2016-06-02|1121.05
#2016-06-03|1130.55
#2016-06-06|1137.64
#2016-06-07|1146.92
#2016-06-08|1149.52
#2016-06-09|1132.90
#2016-06-10|1101.07
#2016-06-13|1083.39
#2016-06-14|1048.72
#2016-06-15|1062.07
#2016-06-16|1047.59
#2016-06-17|1080.31
#2016-06-20|1145.85
#2016-06-21|1147.72
#2016-06-22|1155.15
#2016-06-23|1180.70
#2016-06-24|1042.76
#2016-06-27| 972.67
#2016-06-28|1013.36
#2016-06-29|1066.13
#2016-06-30|1077.74
#2016-07-01|1081.86
#2016-07-04|1072.50
#2016-07-05|1051.90
#2016-07-06|1025.92
#2016-07-07|1042.18
#2016-07-08|1055.10
#2016-07-11|1075.57
#2016-07-12|1092.68
#2016-07-13|1093.77
#2016-07-14|1100.35
#2016-07-15|1094.53
#2016-07-18|1099.79
#2016-07-19|1091.82
#2016-07-20|1100.91
#2016-07-21|1100.94
#2016-07-22|1092.96
#2016-07-25|1094.87
#2016-07-26|1095.85
#2016-07-27|1101.89
#2016-07-28|1098.95
#2016-07-29|1111.92
#2016-08-01|1099.94
#2016-08-02|1101.33
#2016-08-03|1100.28
#2016-08-04|1102.26
#2016-08-05|1106.18
#2016-08-08|1107.48
#2016-08-09|1109.97
#2016-08-10|1113.99
#2016-08-11|1123.04
#2016-08-12|1121.19
#2016-08-15|1119.71
#2016-08-16|1119.56
#2016-08-17|1118.13
#2016-08-18|1135.11
#2016-08-19|1124.14
#2016-08-22|1128.07
#2016-08-23|1138.30
#2016-08-24|1139.73
#2016-08-25|1130.85
#2016-08-26|1135.56
#2016-08-29|1124.47
#2016-08-30|1122.47
#2016-08-31|1115.81
#2016-09-01|1129.81
#2016-09-02|1154.65
#2016-09-05|1151.10
#2016-09-06|1154.82
#2016-09-07|1151.09
#2016-09-08|1152.25
#2016-09-09|1132.93
#2016-09-12|1123.91
#2016-09-13|1107.14
#2016-09-14|1107.69
#2016-09-15|1118.17
#2016-09-16|1106.45
#2016-09-19|1120.06
#2016-09-20|1112.96
#2016-09-21|1114.59
#2016-09-22|1137.89
#2016-09-23|1124.82
#2016-09-26|1111.27
#2016-09-27|1109.77
#2016-09-28|1117.31
#2016-09-29|1127.73
#2016-09-30|1125.99
#2016-10-03|1127.52
#2016-10-04|1134.16
#2016-10-05|1126.56
#2016-10-06|1113.51
#2016-10-07|1102.08
#2016-10-10|1101.54
#2016-10-11|1085.48
#2016-10-12|1074.74
#2016-10-13|1068.37
#2016-10-14|1074.22
#2016-10-17|1060.20
#2016-10-18|1081.93
#2016-10-19|1084.41
#2016-10-20|1080.77
#2016-10-21|1075.64
#2016-10-24|1071.21
#2016-10-25|1068.10
#2016-10-26|1068.51
#2016-10-27|1066.68
#2016-10-28|1066.04
#2016-10-31|1064.98
#2016-11-01|1060.88
#2016-11-02|1058.92
#2016-11-03|1065.31
#2016-11-04|1056.91
#2016-11-07|1060.50
#2016-11-08|1065.83
#2016-11-09|1079.72
#2016-11-10|1075.06
#2016-11-11|1068.95
#2016-11-14|1061.01
#2016-11-15|1061.57
#2016-11-16|1058.11
#2016-11-17|1066.73
#2016-11-18|1053.83
#2016-11-21|1067.04
#2016-11-22|1070.10
#2016-11-23|1067.33
#2016-11-24|1075.26
#2016-11-25|1075.70
#2016-11-28|1066.26
#2016-11-29|1070.73
#2016-11-30|1071.77
#2016-12-01|1078.80
#2016-12-02|1078.75
#2016-12-05|1085.42
#2016-12-06|1090.28
#2016-12-07|1099.45
#2016-12-08|1099.07
#2016-12-09|1104.41
#2016-12-12|1103.68
#2016-12-13|1116.53
#2016-12-14|1115.44
#2016-12-15|1096.50
#2016-12-16|1100.64
#2016-12-19|1097.91
#2016-12-20|1097.67
#2016-12-21|1099.06
#2016-12-22|1096.41
#2016-12-23|1093.49
#2016-12-26|1093.49
#2016-12-27|1093.58
#2016-12-28|1096.85
#2016-12-29|1099.16
#2016-12-30|1113.88
#2017-01-02|1113.88
#2017-01-03|1109.23
#2017-01-04|1116.14
#2017-01-05|1129.58
#2017-01-06|1122.81
#2017-01-09|1110.73
#2017-01-10|1119.10
#2017-01-11|1110.45
#2017-01-12|1123.97
#2017-01-13|1126.71
#2017-01-16|1114.18
#2017-01-17|1129.42
#2017-01-18|1129.64
#2017-01-19|1120.23
#2017-01-20|1119.50
#2017-01-23|1128.31
#2017-01-24|1129.62
#2017-01-25|1140.86
#2017-01-26|1138.39
#2017-01-27|1138.38
#2017-01-30|1125.14
#2017-01-31|1129.34
#2017-02-01|1137.41
#2017-02-02|1131.43
#2017-02-03|1136.99
#2017-02-06|1129.09
#2017-02-07|1131.94
#2017-02-08|1142.33
#2017-02-09|1147.15
#2017-02-10|1147.54
#2017-02-13|1152.59
#2017-02-14|1147.77
#2017-02-15|1152.03
#2017-02-16|1155.99
#2017-02-17|1152.24
#2017-02-20|1156.24
#2017-02-21|1152.69
#2017-02-22|1154.62
#2017-02-23|1162.57
#2017-02-24|1152.83
#2017-02-27|1152.33
#2017-02-28|1152.31
#2017-03-01|1158.10
#2017-03-02|1155.44
#2017-03-03|1151.54
#2017-03-06|1147.65
#2017-03-07|1140.59
#2017-03-08|1137.74
#2017-03-09|1133.54
#2017-03-10|1139.37
#2017-03-13|1149.41
#2017-03-14|1141.37
#2017-03-15|1148.05
#2017-03-16|1170.54
#2017-03-17|1172.67
#2017-03-20|1173.07
#2017-03-21|1175.56
#2017-03-22|1166.38
#2017-03-23|1175.00
#2017-03-24|1171.03
#2017-03-27|1172.13
#2017-03-28|1176.04
#2017-03-29|1168.87
#2017-03-30|1176.96
#2017-03-31|1171.39
#2017-04-03|1163.25
#2017-04-04|1166.23
#2017-04-05|1171.09
#2017-04-06|1171.26
#2017-04-07|1168.57
#2017-04-10|1172.18
#2017-04-11|1180.87
#2017-04-12|1182.04
#2017-04-13|1181.47
#2017-04-14|1181.47
#2017-04-17|1188.64
#2017-04-18|1177.57
#2017-04-19|1178.12
#2017-04-20|1181.79
#2017-04-21|1174.83
#2017-04-24|1197.32
#2017-04-25|1203.65
#2017-04-26|1209.33
#2017-04-27|1206.37
#2017-04-28|1205.45
#2017-05-01|1204.61
#2017-05-02|1212.42
#2017-05-03|1206.37
#2017-05-04|1210.20
#2017-05-05|1221.76
#2017-05-08|1220.91
#2017-05-09|1228.64
#2017-05-10|1235.48
#2017-05-11|1229.75
#2017-05-12|1237.63
#2017-05-15|1242.95
#2017-05-16|1253.92
#2017-05-17|1256.07
#2017-05-18|1251.11
#2017-05-19|1259.52
#2017-05-22|1263.47
#2017-05-23|1258.54
#2017-05-24|1260.47
#2017-05-25|1260.95
#2017-05-26|1250.46
#2017-05-29|1255.50
#2017-05-30|1253.87
#2017-05-31|1257.44
#2017-06-01|1261.20
#2017-06-02|1259.74
#2017-06-05|1260.35
#2017-06-06|1254.34
#2017-06-07|1254.17
#2017-06-08|1251.09
#2017-06-09|1241.93
#2017-06-12|1232.50
#2017-06-13|1237.69
#2017-06-14|1240.32
#2017-06-15|1226.46
#2017-06-16|1239.40
#2017-06-19|1243.89
#2017-06-20|1221.81
#2017-06-21|1221.99
#2017-06-22|1220.78
#2017-06-23|1226.45
#2017-06-26|1229.50
#2017-06-27|1230.29
#2017-06-28|1238.91
#2017-06-29|1238.15
#2017-06-30|1231.94
#2017-07-03|1235.80
#2017-07-04|1232.03
#2017-07-05|1234.48
#2017-07-06|1232.00
#2017-07-07|1227.78
#2017-07-10|1228.17
#2017-07-11|1219.11
#2017-07-12|1236.45
#2017-07-13|1242.01
#2017-07-14|1251.73
#2017-07-17|1255.19
#2017-07-18|1249.61
#2017-07-19|1258.36
#2017-07-20|1261.75
#2017-07-21|1257.21
#2017-07-24|1250.84
#2017-07-25|1259.87
#2017-07-26|1263.98
#2017-07-27|1267.20
#2017-07-28|1259.06
#2017-07-31|1267.15
#2017-08-01|1279.76
#2017-08-02|1277.01
#2017-08-03|1279.72
#2017-08-04|1275.24
#2017-08-07|1277.04
#2017-08-08|1272.28
#2017-08-09|1268.45
#2017-08-10|1256.95
#2017-08-11|1242.45
#2017-08-14|1250.81
#2017-08-15|1241.89
#2017-08-16|1252.12
#2017-08-17|1247.90
#2017-08-18|1234.49
#2017-08-21|1238.62
#2017-08-22|1241.95
#2017-08-23|1238.11
#2017-08-24|1241.39
#2017-08-25|1248.37
#2017-08-28|1253.26
#2017-08-29|1245.09
#2017-08-30|1247.22
#2017-08-31|1255.07
#2017-09-01|1264.45
#2017-09-04|1257.91
#2017-09-05|1259.91
#2017-09-06|1260.72
#2017-09-07|1271.99
#2017-09-08|1275.49
#2017-09-11|1281.85
#2017-09-12|1287.87
#2017-09-13|1280.38
#2017-09-14|1278.64
#2017-09-15|1287.93
#2017-09-18|1288.33
#2017-09-19|1291.79
#2017-09-20|1295.64
#2017-09-21|1291.31
#2017-09-22|1298.13
#2017-09-25|1293.58
#2017-09-26|1284.22
#2017-09-27|1285.89
#2017-09-28|1294.53
#2017-09-29|1301.20
#2017-10-02|1298.18
#2017-10-03|1300.68
#2017-10-04|1303.90
#2017-10-05|1297.37
#2017-10-06|1292.22
#2017-10-09|1296.96
#2017-10-10|1310.54
#2017-10-11|1307.03
#2017-10-12|1310.13
#2017-10-13|1321.13
#2017-10-16|1316.77
#2017-10-17|1303.31
#2017-10-18|1308.40
#2017-10-19|1307.59
#2017-10-20|1305.83
#2017-10-23|1305.33
#2017-10-24|1298.85
#2017-10-25|1299.89
#2017-10-26|1298.56
#2017-10-27|1295.60
#2017-10-30|1302.37
#2017-10-31|1311.67
#2017-11-01|1309.69
#2017-11-02|1301.52
#2017-11-03|1303.06
#2017-11-06|1308.92
#2017-11-07|1302.31
#2017-11-08|1300.41
#2017-11-09|1294.51
#2017-11-10|1296.48
#2017-11-13|1280.56
#2017-11-14|1281.64
#2017-11-15|1278.37
#2017-11-16|1286.90
#2017-11-17|1285.71
#2017-11-20|1293.33
#2017-11-21|1294.04
#2017-11-22|1301.84
#2017-11-23|1303.72
#2017-11-24|1307.79
#2017-11-27|1301.81
#2017-11-28|1304.19
#2017-11-29|1313.40
#2017-11-30|1314.34
#2017-12-01|1304.91
#2017-12-04|1309.94
#2017-12-05|1305.26
#2017-12-06|1300.61
#2017-12-07|1299.70
#2017-12-08|1308.40
#2017-12-11|1316.55
#2017-12-12|1320.21
#2017-12-13|1323.64
#2017-12-14|1322.54
#2017-12-15|1318.34
#2017-12-18|1336.02
#2017-12-19|1332.97
#2017-12-20|1335.87
#2017-12-21|1343.48
#2017-12-22|1343.80
#2017-12-25|1343.80
#2017-12-26|1343.75
#2017-12-27|1353.45
#2017-12-28|1358.93
#2017-12-29|1378.65
#2018-01-01|1378.65
#2018-01-02|1377.55
#2018-01-03|1374.66
#2018-01-04|1382.76
#2018-01-05|1389.52
#2018-01-08|1387.02
#2018-01-09|1386.53
#2018-01-10|1388.84
#2018-01-11|1391.59
#2018-01-12|1411.53
#2018-01-15|1421.91
#2018-01-16|1417.06
#2018-01-17|1417.36
#2018-01-18|1418.46
#2018-01-19|1418.41
#2018-01-22|1427.72
#2018-01-23|1434.98
#2018-01-24|1441.32
#2018-01-25|1445.22
#2018-01-26|1441.52
#2018-01-29|1430.08
#2018-01-30|1420.12
#2018-01-31|1420.77
#2018-02-01|1414.81
#2018-02-02|1393.39
#2018-02-05|1362.72
#2018-02-06|1317.17
#2018-02-07|1340.77
#2018-02-08|1331.06
#2018-02-09|1299.60
#2018-02-12|1314.37
#2018-02-13|1318.79
#2018-02-14|1335.62
#2018-02-15|1353.08
#2018-02-16|1362.63
#2018-02-19|1349.55
#2018-02-20|1351.71
#2018-02-21|1354.88
#2018-02-22|1349.61
#2018-02-23|1352.24
#2018-02-26|1355.97
#2018-02-27|1348.72
#2018-02-28|1328.64
#2018-03-01|1314.18
#2018-03-02|1300.34
#2018-03-05|1316.56
#2018-03-06|1325.96
#2018-03-07|1329.18
#2018-03-08|1333.60
#2018-03-09|1342.07
#2018-03-12|1343.83
#2018-03-13|1337.86
#2018-03-14|1331.90
#2018-03-15|1333.62
#2018-03-16|1334.69
#2018-03-19|1325.35
#2018-03-20|1326.94
#2018-03-21|1328.13
#2018-03-22|1315.08
#2018-03-23|1314.68
#2018-03-26|1315.07
#2018-03-27|1327.28
#2018-03-28|1330.53
#2018-03-29|1327.30
#2018-03-30|1327.30
#2018-04-02|1329.66
#2018-04-03|1323.75
#2018-04-04|1326.88
#2018-04-05|1350.13
#2018-04-06|1356.10
#2018-04-09|1361.16
#2018-04-10|1379.93
#2018-04-11|1381.82
#2018-04-12|1386.80
#2018-04-13|1390.21
#2018-04-16|1386.62
#2018-04-17|1389.67
#2018-04-18|1400.12
#2018-04-19|1405.19
#2018-04-20|1391.92
#2018-04-23|1390.27
#2018-04-24|1395.36
#2018-04-25|1382.24
#2018-04-26|1391.04
#2018-04-27|1391.36
#2018-04-30|1390.25
#2018-05-01|1374.88
#2018-05-02|1380.03
#2018-05-03|1367.44
#2018-05-04|1375.53
#2018-05-07|1380.77
#2018-05-08|1377.16
#2018-05-09|1399.61
#2018-05-10|1397.71
#2018-05-11|1411.65
#2018-05-14|1414.42
#2018-05-15|1406.08
#2018-05-16|1407.21
#2018-05-17|1420.74
#2018-05-18|1415.99
#2018-05-21|1422.78
#2018-05-22|1427.72
#2018-05-23|1403.64
#2018-05-24|1395.69
#2018-05-25|1391.61
#2018-05-28|1390.15
#2018-05-29|1368.60
#2018-05-30|1378.51
#2018-05-31|1380.51
#2018-06-01|1388.23
#2018-06-04|1395.91
#2018-06-05|1387.85
#2018-06-06|1401.84
#2018-06-07|1401.40
#2018-06-08|1395.85
#2018-06-11|1404.80
#2018-06-12|1394.82
#2018-06-13|1396.10
#2018-06-14|1403.88
#2018-06-15|1375.40
#2018-06-18|1370.71
#2018-06-19|1357.32
#2018-06-20|1361.68
#2018-06-21|1357.83
#2018-06-22|1381.54
#2018-06-25|1352.65
#2018-06-26|1351.81
#2018-06-27|1356.59
#2018-06-28|1349.66
#2018-06-29|1365.56
#2018-07-02|1341.61
#2018-07-03|1353.97
#2018-07-04|1354.28
#2018-07-05|1360.57
#2018-07-06|1367.99
#2018-07-09|1378.91
#2018-07-10|1379.90
#2018-07-11|1360.44
#2018-07-12|1367.79
#2018-07-13|1367.44
#2018-07-16|1360.18
#2018-07-17|1358.15
#2018-07-18|1355.06
#2018-07-19|1350.96
#2018-07-20|1360.44
#2018-07-23|1356.80
#2018-07-24|1369.76
#2018-07-25|1360.86
#2018-07-26|1361.38
#2018-07-27|1366.78
#2018-07-30|1368.93
#2018-07-31|1373.20
#2018-08-01|1358.70
#2018-08-02|1335.71
#2018-08-03|1347.75
#2018-08-06|1340.32
#2018-08-07|1350.72
#2018-08-08|1352.50
#2018-08-09|1352.71
#2018-08-10|1329.98
#2018-08-13|1325.59
#2018-08-14|1317.76
#2018-08-15|1290.65
#2018-08-16|1308.54
#2018-08-17|1310.14
#2018-08-20|1317.98
#2018-08-21|1326.74
#2018-08-22|1332.61
#2018-08-23|1324.32
#2018-08-24|1329.65
#2018-08-27|1332.90
#2018-08-28|1339.76
#2018-08-29|1342.07
#2018-08-30|1336.00
#2018-08-31|1322.35
#2018-09-03|1321.76
#2018-09-04|1307.59
#2018-09-05|1307.68
#2018-09-06|1297.79
#2018-09-07|1291.15
#2018-09-10|1298.68
#2018-09-11|1296.11
#2018-09-12|1305.84
#2018-09-13|1307.29
#2018-09-14|1310.26
#2018-09-17|1318.14
#2018-09-18|1319.31
#2018-09-19|1325.00
#2018-09-20|1341.68
#2018-09-21|1345.36
#2018-09-24|1343.72
#2018-09-25|1353.97
#2018-09-26|1356.05
#2018-09-27|1353.04
#2018-09-28|1339.28
#2018-10-01|1338.74
#2018-10-02|1327.32
#2018-10-03|1335.34
#2018-10-04|1323.76
#2018-10-05|1311.83
#2018-10-08|1294.40
#2018-10-09|1296.62
#2018-10-10|1289.94
#2018-10-11|1266.62
#2018-10-12|1260.82
#2018-10-15|1262.27
#2018-10-16|1278.70
#2018-10-17|1268.77
#2018-10-18|1258.58
#2018-10-19|1257.98
#2018-10-22|1249.02
#2018-10-23|1230.82
#2018-10-24|1226.82
#2018-10-25|1224.49
#2018-10-26|1213.37
#2018-10-29|1226.43
#2018-10-30|1220.98
#2018-10-31|1241.51
#2018-11-01|1262.05
#2018-11-02|1259.71
#2018-11-05|1264.16
#2018-11-06|1260.20
#2018-11-07|1277.71
#2018-11-08|1282.93
#2018-11-09|1266.68
#2018-11-12|1240.11
#2018-11-13|1254.58
#2018-11-14|1251.72
#2018-11-15|1231.47
#2018-11-16|1232.41
#2018-11-19|1231.86
#2018-11-20|1218.24
#2018-11-21|1231.58
#2018-11-22|1228.79
#2018-11-23|1220.15
#2018-11-26|1237.14
#2018-11-27|1225.55
#2018-11-28|1224.92
#2018-11-29|1231.71
#2018-11-30|1220.27
#2018-12-03|1229.62
#2018-12-04|1221.11
#2018-12-05|1205.32
#2018-12-06|1171.48
#2018-12-07|1182.17
#2018-12-10|1148.63
#2018-12-11|1162.14
#2018-12-12|1189.00
#2018-12-13|1182.48
#2018-12-14|1170.52
#2018-12-17|1162.44
#2018-12-18|1154.68
#2018-12-19|1166.47
#2018-12-20|1155.81
#2018-12-21|1160.48
#2018-12-24|1158.46
#2018-12-25|1158.46
#2018-12-26|1154.36
#2018-12-27|1134.96
#2018-12-28|1164.73
#2018-12-31|1169.54
#2019-01-01|1169.54
#2019-01-02|1158.73
#2019-01-03|1151.62
#2019-01-04|1186.27
#2019-01-07|1189.75
#2019-01-08|1195.75
#2019-01-09|1205.53
#2019-01-10|1214.62
#2019-01-11|1216.58
#2019-01-14|1214.30
#2019-01-15|1210.32
#2019-01-16|1210.70
#2019-01-17|1211.65
#2019-01-18|1233.97
#2019-01-21|1233.37
#2019-01-22|1228.57
#2019-01-23|1228.14
#2019-01-24|1223.49
#2019-01-25|1233.93
#2019-01-28|1221.96
#2019-01-29|1235.77
#2019-01-30|1246.00
#2019-01-31|1257.83
#2019-02-01|1260.54
#2019-02-04|1262.21
#2019-02-05|1270.85
#2019-02-06|1273.27
#2019-02-07|1260.15
#2019-02-08|1252.33
#2019-02-11|1254.42
#2019-02-12|1257.27
#2019-02-13|1267.28
#2019-02-14|1260.69
#2019-02-15|1273.97
#2019-02-18|1280.99
#2019-02-19|1284.66
#2019-02-20|1296.63
#2019-02-21|1290.33
#2019-02-22|1291.46
#2019-02-25|1292.45
#2019-02-26|1305.51
#2019-02-27|1307.27
#2019-02-28|1301.30
#2019-03-01|1303.20
#2019-03-04|1300.21
#2019-03-05|1302.12
#2019-03-06|1307.07
#2019-03-07|1298.28
#2019-03-08|1278.57
#2019-03-11|1290.54
#2019-03-12|1294.00
#2019-03-13|1309.59
#2019-03-14|1321.13
#2019-03-15|1329.29
#2019-03-18|1334.65
#2019-03-19|1343.71
#2019-03-20|1329.18
#2019-03-21|1327.79
#2019-03-22|1316.64
#2019-03-25|1307.48
#2019-03-26|1312.79
#2019-03-27|1310.60
#2019-03-28|1307.02
#2019-03-29|1310.17
#2019-04-01|1329.02
#2019-04-02|1329.14
#2019-04-03|1348.84
#2019-04-04|1339.45
#2019-04-05|1339.13
#2019-04-08|1343.90
#2019-04-09|1339.06
#2019-04-10|1343.37
#2019-04-11|1345.02
#2019-04-12|1351.05
#2019-04-15|1353.38
#2019-04-16|1353.29
#2019-04-17|1352.46
#2019-04-18|1346.92
#2019-04-19|1346.92
#2019-04-22|1343.61
#2019-04-23|1350.20
#2019-04-24|1344.97
#2019-04-25|1335.21
#2019-04-26|1337.15
#2019-04-29|1337.83
#2019-04-30|1344.79
#2019-05-01|1343.97
#2019-05-02|1333.44
#2019-05-03|1346.63
#2019-05-06|1343.86
#2019-05-07|1318.74
#2019-05-08|1315.59
#2019-05-09|1307.20
#2019-05-10|1308.72
#2019-05-13|1295.92
#2019-05-14|1303.13
#2019-05-15|1306.39
#2019-05-16|1312.87
#2019-05-17|1306.06
#2019-05-20|1298.89
#2019-05-21|1307.75
#2019-05-22|1294.29
#2019-05-23|1277.43
#2019-05-24|1287.96
#2019-05-27|1286.69
#2019-05-28|1285.77
#2019-05-29|1266.37
#2019-05-30|1269.63
#2019-05-31|1261.20
#2019-06-03|1265.79
#2019-06-04|1275.53
#2019-06-05|1283.11
#2019-06-06|1288.41
#2019-06-07|1305.20
#2019-06-10|1305.70
#2019-06-11|1312.56
#2019-06-12|1308.27
#2019-06-13|1303.97
#2019-06-14|1291.79
#2019-06-17|1288.32
#2019-06-18|1301.06
#2019-06-19|1304.01
#2019-06-20|1315.26
#2019-06-21|1311.94
#2019-06-24|1316.22
#2019-06-25|1316.21
#2019-06-26|1310.29
#2019-06-27|1309.41
#2019-06-28|1319.70
#2019-07-01|1323.61
#2019-07-02|1327.07
#2019-07-03|1332.39
#2019-07-04|1332.62
#2019-07-05|1316.53
#2019-07-08|1315.93
#2019-07-09|1307.63
#2019-07-10|1309.34
#2019-07-11|1311.11
#2019-07-12|1313.80
#2019-07-15|1312.70
#2019-07-16|1309.77
#2019-07-17|1304.54
#2019-07-18|1303.06
#2019-07-19|1308.27
#2019-07-22|1308.77
#2019-07-23|1309.81
#2019-07-24|1308.47
#2019-07-25|1307.14
#2019-07-26|1304.56
#2019-07-29|1308.39
#2019-07-30|1293.18
#2019-07-31|1292.86
#2019-08-01|1282.00
#2019-08-02|1249.60
#2019-08-05|1221.67
#2019-08-06|1216.51
#2019-08-07|1218.32
#2019-08-08|1235.97
#2019-08-09|1225.31
#2019-08-12|1220.15
#2019-08-13|1223.05
#2019-08-14|1205.90
#2019-08-15|1201.55
#2019-08-16|1213.23
#2019-08-19|1225.71
#2019-08-20|1215.26
#2019-08-21|1228.24
#2019-08-22|1230.67
#2019-08-23|1227.79
#2019-08-26|1222.59
#2019-08-27|1228.13
#2019-08-28|1225.30
#2019-08-29|1234.55
#2019-08-30|1236.23
#2019-09-02|1236.08
#2019-09-03|1237.15
#2019-09-04|1255.05
#2019-09-05|1265.41
#2019-09-06|1266.47
#2019-09-09|1262.04
#2019-09-10|1268.83
#2019-09-11|1280.73
#2019-09-12|1280.03
#2019-09-13|1299.24
#2019-09-16|1287.91
#2019-09-17|1294.48
#2019-09-18|1293.53
#2019-09-19|1300.97
#2019-09-20|1301.64
#2019-09-23|1289.97
#2019-09-24|1288.41
#2019-09-25|1276.72
#2019-09-26|1281.53
#2019-09-27|1291.78
#2019-09-30|1289.64
#2019-10-01|1271.43
#2019-10-02|1240.95
#2019-10-03|1244.22
#2019-10-04|1245.90
#2019-10-07|1254.44
#2019-10-08|1233.07
#2019-10-09|1236.07
#2019-10-10|1247.69
#2019-10-11|1306.06
#2019-10-14|1289.31
#2019-10-15|1311.35
#2019-10-16|1307.41
#2019-10-17|1314.38
#2019-10-18|1315.57
#2019-10-21|1326.78
#2019-10-22|1325.17
#2019-10-23|1329.87
#2019-10-24|1336.56
#2019-10-25|1333.76
#2019-10-28|1338.20
#2019-10-29|1338.00
#2019-10-30|1338.53
#2019-10-31|1332.05
#2019-11-01|1342.63
#2019-11-04|1350.55
#2019-11-05|1348.84
#2019-11-06|1350.18
#2019-11-07|1349.28
#2019-11-08|1338.71
#2019-11-11|1342.80
#2019-11-12|1345.01
#2019-11-13|1341.45
#2019-11-14|1336.21
#2019-11-15|1344.54
#2019-11-18|1352.20
#2019-11-19|1351.89
#2019-11-20|1339.68
#2019-11-21|1336.62
#2019-11-22|1341.86
#2019-11-25|1362.90
#2019-11-26|1358.36
#2019-11-27|1367.11
#2019-11-28|1370.32
#2019-11-29|1360.48
#2019-12-02|1348.08
#2019-12-03|1333.46
#2019-12-04|1352.06
#2019-12-05|1349.54
#2019-12-06|1363.34
#2019-12-09|1367.25
#2019-12-10|1363.92
#2019-12-11|1363.58
#2019-12-12|1368.08
#2019-12-13|1413.17
#2019-12-16|1443.55
#2019-12-17|1419.75
#2019-12-18|1415.36
#2019-12-19|1416.14
#2019-12-20|1419.73
#2019-12-23|1414.30
#2019-12-24|1422.68
#2019-12-25|1422.68
#2019-12-26|1426.68
#2019-12-27|1438.98
#2019-12-30|1431.25
#2019-12-31|1438.01
#2020-01-01|1438.01
#2020-01-02|1443.71
#2020-01-03|1432.82
#2020-01-06|1433.24
#2020-01-07|1428.99
#2020-01-08|1425.16
#2020-01-09|1423.05
#2020-01-10|1421.95
#2020-01-13|1418.98
#2020-01-14|1424.05
#2020-01-15|1429.02
#2020-01-16|1428.71
#2020-01-17|1436.92
#2020-01-20|1428.19
#2020-01-21|1428.94
#2020-01-22|1430.80
#2020-01-23|1416.37
#2020-01-24|1425.53
#2020-01-27|1392.28
#2020-01-28|1396.62
#2020-01-29|1399.57
#2020-01-30|1392.28
#2020-01-31|1384.28
#2020-02-03|1372.32
#2020-02-04|1393.86
#2020-02-05|1396.43
#2020-02-06|1394.39
#2020-02-07|1388.51
#2020-02-10|1383.57
#2020-02-11|1394.96
#2020-02-12|1405.53
#2020-02-13|1402.73
#2020-02-14|1392.89
#2020-02-17|1396.52
#2020-02-18|1390.45
#2020-02-19|1394.85
#2020-02-20|1385.76
#2020-02-21|1388.58
#2020-02-24|1339.42
#2020-02-25|1322.20
#2020-02-26|1314.22
#2020-02-27|1267.58
#2020-02-28|1219.30
#2020-03-02|1227.09
#2020-03-03|1247.16
#2020-03-04|1263.10
#2020-03-05|1254.35
#2020-03-06|1220.96
#2020-03-09|1134.54
#2020-03-10|1119.04
#2020-03-11|1098.81
#2020-03-12| 955.56
#2020-03-13| 961.99
#2020-03-16| 907.80
#2020-03-17| 905.47
#2020-03-18| 850.60
#2020-03-19| 852.52
#2020-03-20| 869.26
#2020-03-23| 819.25
#2020-03-24| 912.95
#2020-03-25| 952.25
#2020-03-26|1007.84
#2020-03-27| 974.51
#2020-03-30| 985.93
#2020-03-31|1005.36
#2020-04-01| 968.58
#2020-04-02| 968.49
#2020-04-03| 946.22
#2020-04-06| 977.01
#2020-04-07|1007.06
#2020-04-08|1012.53
#2020-04-09|1049.29
#2020-04-10|1049.29
#2020-04-13|1052.23
#2020-04-14|1050.19
#2020-04-15|1004.47
#2020-04-16|1005.91
#2020-04-17|1040.01
#2020-04-20|1041.58
#2020-04-21| 995.30
#2020-04-22|1020.60
#2020-04-23|1037.38
#2020-04-24|1021.68
#2020-04-27|1043.77
#2020-04-28|1066.32
#2020-04-29|1095.43
#2020-04-30|1074.11
#2020-05-01|1043.93
#2020-05-04|1030.51
#2020-05-05|1049.45
#2020-05-06|1041.64
#2020-05-07|1050.97
#2020-05-08|1065.26
#2020-05-11|1057.78
#2020-05-12|1062.96
#2020-05-13|1036.19
#2020-05-14|1007.22
#2020-05-15|1012.12
#2020-05-18|1059.67
#2020-05-19|1058.69
#2020-05-20|1070.58
#2020-05-21|1059.10
#2020-05-22|1053.79
#2020-05-25|1054.36
#2020-05-26|1084.17
#2020-05-27|1084.48
#2020-05-28|1108.23
#2020-05-29|1087.74
#2020-06-01|1114.48
#2020-06-02|1130.80
#2020-06-03|1164.00
#2020-06-04|1158.27
#2020-06-05|1195.89
#2020-06-08|1191.92
#2020-06-09|1168.07
#2020-06-10|1169.27
#2020-06-11|1113.90
#2020-06-12|1110.43
#2020-06-15|1106.64
#2020-06-16|1137.11
#2020-06-17|1137.39
#2020-06-18|1121.22
#2020-06-19|1128.05
#2020-06-22|1127.21
#2020-06-23|1146.63
#2020-06-24|1104.49
#2020-06-25|1104.19
#2020-06-26|1097.52
#2020-06-29|1103.73
#2020-06-30|1102.32
#2020-07-01|1109.87
#2020-07-02|1125.82
#2020-07-03|1112.00
#2020-07-06|1136.70
#2020-07-07|1125.63
#2020-07-08|1119.98
#2020-07-09|1104.16
#2020-07-10|1116.49
#2020-07-13|1126.54
#2020-07-14|1117.56
#2020-07-15|1145.98
#2020-07-16|1137.08
#2020-07-17|1137.40
#2020-07-20|1143.25
#2020-07-21|1155.48
#2020-07-22|1143.25
#2020-07-23|1145.80
#2020-07-24|1134.07
#2020-07-27|1139.56
#2020-07-28|1149.48
#2020-07-29|1151.24
#2020-07-30|1133.00
#2020-07-31|1124.36
#2020-08-03|1139.87
#2020-08-04|1143.06
#2020-08-05|1167.04
#2020-08-06|1154.19
#2020-08-07|1148.31
#2020-08-10|1156.07
#2020-08-11|1175.95
#2020-08-12|1194.48
#2020-08-13|1185.95
#2020-08-14|1169.78
#2020-08-17|1175.02
#2020-08-18|1175.55
#2020-08-19|1178.29
#2020-08-20|1158.92
#2020-08-21|1150.88
#2020-08-24|1168.59
#2020-08-25|1160.76
#2020-08-26|1170.46
#2020-08-27|1163.65
#2020-08-28|1169.86
#2020-08-31|1174.96
#2020-09-01|1160.83
#2020-09-02|1163.24
#2020-09-03|1145.29
#2020-09-04|1130.20
#2020-09-07|1153.35
#2020-09-08|1138.90
#2020-09-09|1150.67
#2020-09-10|1136.95
#2020-09-11|1133.88
#2020-09-14|1141.49
#2020-09-15|1152.32
#2020-09-16|1161.34
#2020-09-17|1152.09
#2020-09-18|1144.63
#2020-09-21|1091.40
#2020-09-22|1088.88
#2020-09-23|1104.82
#2020-09-24|1087.02
#2020-09-25|1092.02
#2020-09-28|1119.91
#2020-09-29|1112.97
#2020-09-30|1116.63
#2020-10-01|1115.34
#2020-10-02|1125.13
#2020-10-05|1136.97
#2020-10-06|1138.81
#2020-10-07|1130.91
#2020-10-08|1140.10
#2020-10-09|1154.35
#2020-10-12|1158.22
#2020-10-13|1143.74
#2020-10-14|1143.21
#2020-10-15|1113.89
#2020-10-16|1128.58
#2020-10-19|1129.29
#2020-10-20|1128.19
#2020-10-21|1125.66
#2020-10-22|1122.86
#2020-10-23|1132.70
#2020-10-26|1117.78
#2020-10-27|1109.03
#2020-10-28|1073.63
#2020-10-29|1063.67
#2020-10-30|1066.61
#2020-11-02|1076.53
#2020-11-03|1114.24
#2020-11-04|1126.73
#2020-11-05|1142.58
#2020-11-06|1146.19
#2020-11-09|1201.13
#2020-11-10|1231.08
#2020-11-11|1243.76
#2020-11-12|1232.38
#2020-11-13|1231.49
#2020-11-16|1252.73
#2020-11-17|1251.44
#2020-11-18|1260.93
#2020-11-19|1242.43
#2020-11-20|1251.69
#2020-11-23|1250.41
#2020-11-24|1273.27
#2020-11-25|1267.96
#2020-11-26|1257.88
#2020-11-27|1260.29
#2020-11-30|1242.78
#2020-12-01|1269.51
#2020-12-02|1278.92
#2020-12-03|1303.88
#2020-12-04|1312.44
#2020-12-07|1294.75
#2020-12-08|1299.19
#2020-12-09|1304.24
#2020-12-10|1296.40
#2020-12-11|1279.68
#2020-12-14|1288.32
#2020-12-15|1294.76
#2020-12-16|1317.00
#2020-12-17|1326.25
#2020-12-18|1309.65
#2020-12-21|1270.19
#2020-12-22|1278.60
#2020-12-23|1310.50
#2020-12-24|1316.07
#2020-12-25|1316.07
#2020-12-28|1307.24
#2020-12-29|1331.94
#2020-12-30|1333.70
#2020-12-31|1320.61
#2021-01-01|1320.61
#2021-01-04|1330.28
#2021-01-05|1341.71
#2021-01-06|1378.41
#2021-01-07|1379.67
#2021-01-08|1387.66
#2021-01-11|1361.48
#2021-01-12|1367.39
#2021-01-13|1367.18
#2021-01-14|1383.08
#2021-01-15|1360.34
#2021-01-18|1357.40
#2021-01-19|1359.52
#2021-01-20|1368.08
#2021-01-21|1372.44
#2021-01-22|1361.69
#2021-01-25|1349.20
#2021-01-26|1359.90
#2021-01-27|1340.02
#2021-01-28|1335.48
#2021-01-29|1314.48
#2021-02-01|1319.56
#2021-02-02|1327.39
#2021-02-03|1328.45
#2021-02-04|1328.86
#2021-02-05|1335.54
#2021-02-08|1343.66
#2021-02-09|1350.93
#2021-02-10|1353.16
#2021-02-11|1351.08
#2021-02-12|1364.67
#2021-02-15|1404.12
#2021-02-16|1404.75
#2021-02-17|1388.71
#2021-02-18|1381.69
#2021-02-19|1390.56
#2021-02-22|1393.10
#2021-02-23|1403.05
#2021-02-24|1410.42
#2021-02-25|1414.34
#2021-02-26|1367.68
#2021-03-01|1384.61
#2021-03-02|1389.45
#2021-03-03|1406.01
#2021-03-04|1405.53
#2021-03-05|1383.37
#2021-03-08|1399.26
#2021-03-09|1410.94
#2021-03-10|1410.36
#2021-03-11|1422.19
#2021-03-12|1419.03
#2021-03-15|1414.19
#2021-03-16|1429.72
#2021-03-17|1420.21
#2021-03-18|1429.05
#2021-03-19|1408.89
#2021-03-22|1410.09
#2021-03-23|1397.60
#2021-03-24|1394.36
#2021-03-25|1388.05
#2021-03-26|1409.08
#2021-03-29|1406.12
#2021-03-30|1407.58
#2021-03-31|1404.80
#2021-04-01|1414.70
#2021-04-02|1414.70
#2021-04-05|1422.12
#2021-04-06|1436.58
#2021-04-07|1441.09
#2021-04-08|1446.78
#2021-04-09|1442.10
#2021-04-12|1437.84
#2021-04-13|1437.90
#2021-04-14|1452.93
#2021-04-15|1464.49
#2021-04-16|1473.67
#2021-04-19|1488.56
#2021-04-20|1456.05
#2021-04-21|1459.93
#2021-04-22|1462.62
#2021-04-23|1461.66
#2021-04-26|1474.36
#2021-04-27|1471.90
#2021-04-28|1473.99
#2021-04-29|1478.52
#2021-04-30|1470.87
#2021-05-03|1479.58
#2021-05-04|1465.02
#2021-05-05|1488.45
#2021-05-06|1495.48
#2021-05-07|1517.92
#2021-05-10|1535.18
#2021-05-11|1498.62
#2021-05-12|1504.03
#2021-05-13|1490.53
#2021-05-14|1512.39
#2021-05-17|1512.36
#2021-05-18|1523.17
#2021-05-19|1500.22
#2021-05-20|1517.88
#2021-05-21|1518.03
#2021-05-24|1524.30
#2021-05-25|1516.44
#2021-05-26|1517.24
#2021-05-27|1523.34
#2021-05-28|1523.01
#2021-05-31|1526.93
#2021-06-01|1535.16
#2021-06-02|1540.07
#2021-06-03|1525.61
#2021-06-04|1533.59
#2021-06-07|1534.89
#2021-06-08|1535.78
#2021-06-09|1528.78
#2021-06-10|1530.35
#2021-06-11|1537.80
#2021-06-14|1540.24
#2021-06-15|1540.25
#2021-06-16|1544.56
#2021-06-17|1521.59
#2021-06-18|1478.33
#2021-06-21|1498.45
#2021-06-22|1506.62
#2021-06-23|1509.99
#2021-06-24|1507.39
#2021-06-25|1515.38
#2021-06-28|1499.83
#2021-06-29|1496.23
#2021-06-30|1483.46
#2021-07-01|1498.81
#2021-07-02|1500.28
#2021-07-05|1516.85
#2021-07-06|1501.18
#2021-07-07|1507.17
#2021-07-08|1481.89
#2021-07-09|1508.65
#2021-07-12|1515.93
#2021-07-13|1510.06
#2021-07-14|1504.32
#2021-07-15|1487.72
#2021-07-16|1478.84
#2021-07-19|1430.98
#2021-07-20|1432.32
#2021-07-21|1465.09
#2021-07-22|1470.30
#2021-07-23|1482.41
#2021-07-26|1491.06
#2021-07-27|1492.03
#2021-07-28|1495.04
#2021-07-29|1519.52
#2021-07-30|1501.96
#2021-08-02|1513.19
#2021-08-03|1518.62
#2021-08-04|1523.53
#2021-08-05|1528.87
#2021-08-06|1521.57
#2021-08-09|1520.89
#2021-08-10|1526.75
#2021-08-11|1541.76
#2021-08-12|1539.13
#2021-08-13|1546.06
#2021-08-16|1534.89
#2021-08-17|1525.46
#2021-08-18|1527.26
#2021-08-19|1497.34
#2021-08-20|1498.45
#2021-08-23|1514.02
#2021-08-24|1519.62
#2021-08-25|1524.87
#2021-08-26|1518.86
#2021-08-27|1527.93
#2021-08-30|1529.49
#2021-08-31|1525.31
#2021-09-01|1533.62
#2021-09-02|1543.83
#2021-09-03|1543.07
#2021-09-06|1546.99
#2021-09-07|1533.73
#2021-09-08|1516.18
#2021-09-09|1515.00
#2021-09-10|1516.27
#2021-09-13|1522.91
#2021-09-14|1515.84
#2021-09-15|1507.92
#2021-09-16|1505.28
#2021-09-17|1491.62
#2021-09-20|1470.24
#2021-09-21|1483.10
#2021-09-22|1503.59
#2021-09-23|1514.05
#2021-09-24|1499.65
#2021-09-27|1505.23
#2021-09-28|1475.71
#2021-09-29|1477.64
#2021-09-30|1480.73
#2021-10-01|1475.75
#2021-10-04|1477.28
#2021-10-05|1492.20
#2021-10-06|1467.41
#2021-10-07|1488.91
#2021-10-08|1494.30
#2021-10-11|1502.03
#2021-10-12|1496.28
#2021-10-13|1503.60
#2021-10-14|1523.33
#2021-10-15|1539.19
#2021-10-18|1528.32
#2021-10-19|1540.71
#2021-10-20|1542.58
#2021-10-21|1537.25
#2021-10-22|1533.79
#2021-10-25|1536.71
#2021-10-26|1550.90
#2021-10-27|1537.64
#2021-10-28|1546.49
#2021-10-29|1532.50
#2021-11-01|1539.19
#2021-11-02|1528.28
#2021-11-03|1528.38
#2021-11-04|1519.38
#2021-11-05|1524.61
#2021-11-08|1531.55
#2021-11-09|1523.71
#2021-11-10|1527.87
#2021-11-11|1529.04
#2021-11-12|1522.84
#2021-11-15|1528.41
#2021-11-16|1521.07
#2021-11-17|1519.02
#2021-11-18|1515.72
#2021-11-19|1506.81
#2021-11-22|1531.37
#2021-11-23|1500.98
#2021-11-24|1499.26
#2021-11-25|1504.24
#2021-11-26|1451.93
#2021-11-29|1461.30
#2021-11-30|1443.37
#2021-12-01|1475.52
#2021-12-02|1467.15
#2021-12-03|1455.82
#2021-12-06|1478.77
#2021-12-07|1500.63
#2021-12-08|1497.83
#2021-12-09|1493.03
#2021-12-10|1487.89
#2021-12-13|1474.18
#2021-12-14|1471.78
#2021-12-15|1459.82
#2021-12-16|1490.40
#2021-12-17|1485.61
#2021-12-20|1466.55
#2021-12-21|1488.35
#2021-12-22|1511.89
#2021-12-23|1526.90
#2021-12-24|1526.94
#2021-12-27|1527.67
#2021-12-28|1528.47
#2021-12-29|1547.01
#2021-12-30|1545.01
#2021-12-31|1547.04
#2022-01-03|1535.97
#2022-01-04|1573.07
#2022-01-05|1576.58
#2022-01-06|1557.10
#2022-01-07|1568.69
#2022-01-10|1557.62
#2022-01-11|1570.70
#2022-01-12|1590.99
#2022-01-13|1598.52
#2022-01-14|1587.32
#2022-01-17|1597.19
#2022-01-18|1579.41
#2022-01-19|1589.93
#2022-01-20|1592.77
#2022-01-21|1560.38
#2022-01-24|1507.33
#2022-01-25|1524.93
#2022-01-26|1547.42
#2022-01-27|1548.94
#2022-01-28|1533.18
#2022-01-31|1535.04
#2022-02-01|1559.14
#2022-02-02|1575.40
#2022-02-03|1568.61
#2022-02-04|1554.83
#2022-02-07|1565.74
#2022-02-08|1566.50
#2022-02-09|1583.04
#2022-02-10|1596.66
#2022-02-11|1591.75
#2022-02-14|1554.05
#2022-02-15|1570.47
#2022-02-16|1576.36
#2022-02-17|1568.33
#2022-02-18|1558.48
#2022-02-21|1554.04
#2022-02-22|1553.66
#2022-02-23|1549.25
#2022-02-24|1464.55
#2022-02-25|1535.73
#2022-02-28|1532.39
#2022-03-01|1497.17
#2022-03-02|1513.42
#2022-03-03|1475.46
#2022-03-04|1412.43
#2022-03-07|1398.55
#2022-03-08|1398.25
#2022-03-09|1448.16
#2022-03-10|1432.73
#2022-03-11|1439.81
#2022-03-14|1445.09
#2022-03-15|1441.76
#2022-03-16|1469.80
#2022-03-17|1496.05
#2022-03-18|1502.69
#2022-03-21|1512.68
#2022-03-22|1526.44
#2022-03-23|1517.34
#2022-03-24|1515.87
#2022-03-25|1520.32
#2022-03-28|1506.59
#2022-03-29|1527.62
#2022-03-30|1537.76
#2022-03-31|1525.33
#2022-04-01|1523.41
#2022-04-04|1529.07
#2022-04-05|1541.46
#2022-04-06|1529.80
#2022-04-07|1522.59
#2022-04-08|1538.02
#2022-04-11|1532.17
#2022-04-12|1523.69
#2022-04-13|1524.18
#2022-04-14|1532.43
#2022-04-15|1532.43
#2022-04-18|1529.26
#2022-04-19|1521.98
#2022-04-20|1533.88
#2022-04-21|1535.00
#2022-04-22|1491.92
#2022-04-25|1450.17
#2022-04-26|1439.50
#2022-04-27|1431.92
#2022-04-28|1441.74
#2022-04-29|1461.33
#2022-05-02|1457.32
#2022-05-03|1458.38
#2022-05-04|1442.73
#2022-05-05|1428.59
#2022-05-06|1404.27
#2022-05-09|1365.70
#2022-05-10|1371.63
#2022-05-11|1394.75
#2022-05-12|1363.27
#2022-05-13|1396.73
#2022-05-16|1408.37
#2022-05-17|1443.89
#2022-05-18|1421.94
#2022-05-19|1409.22
#2022-05-20|1423.44
#2022-05-23|1459.37
#2022-05-24|1446.16
#2022-05-25|1455.36
#2022-05-26|1469.19
#2022-05-27|1477.84
#2022-05-30|1485.72
#2022-05-31|1480.81
#2022-06-01|1455.93
#2022-06-02|1461.48
#2022-06-03|1458.90
#2022-06-06|1478.55
#2022-06-07|1479.32
#2022-06-08|1474.12
#2022-06-09|1450.61
#2022-06-10|1397.63
#2022-06-13|1350.66
#2022-06-14|1331.93
#2022-06-15|1354.68
#2022-06-16|1334.70
#2022-06-17|1321.21
#2022-06-20|1347.42
#2022-06-21|1354.96
#2022-06-22|1346.62
#2022-06-23|1329.63
#2022-06-24|1366.64
#2022-06-27|1378.13
#2022-06-28|1377.68
#2022-06-29|1363.64
#2022-06-30|1339.22
#2022-07-01|1323.03
#2022-07-04|1345.39
#2022-07-05|1286.96
#2022-07-06|1301.70
#2022-07-07|1328.60
#2022-07-08|1333.33
#2022-07-11|1317.17
#2022-07-12|1319.67
#2022-07-13|1316.57
#2022-07-14|1277.09
#2022-07-15|1306.73
#2022-07-18|1338.48
#2022-07-19|1365.11
#2022-07-20|1356.99
#2022-07-21|1355.45
#2022-07-22|1368.47
#2022-07-25|1373.45
#2022-07-26|1371.51
#2022-07-27|1376.96
#2022-07-28|1391.22
#2022-07-29|1412.43
#2022-08-01|1421.80
#2022-08-02|1412.02
#2022-08-03|1406.22
#2022-08-04|1408.71
#2022-08-05|1399.64
#2022-08-08|1414.05
#2022-08-09|1409.44
#2022-08-10|1436.38
#2022-08-11|1428.07
#2022-08-12|1422.27
#2022-08-15|1418.63
#2022-08-16|1424.42
#2022-08-17|1412.60
#2022-08-18|1416.24
#2022-08-19|1391.51
#2022-08-22|1384.11
#2022-08-23|1382.41
#2022-08-24|1375.86
#2022-08-25|1377.56
#2022-08-26|1364.01
#2022-08-29|1352.60
#2022-08-30|1334.68
#2022-08-31|1322.18
#2022-09-01|1284.20
#2022-09-02|1314.38
#2022-09-05|1305.60
#2022-09-06|1312.19
#2022-09-07|1294.88
#2022-09-08|1301.84
#2022-09-09|1329.51
#2022-09-12|1365.79
#2022-09-13|1330.82
#2022-09-14|1315.07
#2022-09-15|1305.16
#2022-09-16|1290.56
#2022-09-19|1287.63
#2022-09-20|1278.60
#2022-09-21|1278.24
#2022-09-22|1255.72
#2022-09-23|1190.70
#2022-09-26|1176.60
#2022-09-27|1166.68
#2022-09-28|1167.03
#2022-09-29|1176.77
#2022-09-30|1195.60
#2022-10-03|1212.57
#2022-10-04|1257.13
#2022-10-05|1232.26
#2022-10-06|1219.11
#2022-10-07|1209.86
#2022-10-10|1193.90
#2022-10-11|1185.27
#2022-10-12|1172.02
#2022-10-13|1196.26
#2022-10-14|1200.54
#2022-10-17|1233.27
#2022-10-18|1223.56
#2022-10-19|1212.57
#2022-10-20|1223.09
#2022-10-21|1208.87
#2022-10-24|1233.30
#2022-10-25|1253.10
#2022-10-26|1278.62
#2022-10-27|1279.79
#2022-10-28|1274.78
#2022-10-31|1273.15
#2022-11-01|1284.70
#2022-11-02|1278.76
#2022-11-03|1253.06
#2022-11-04|1289.63
#2022-11-07|1307.53
#2022-11-08|1321.38
#2022-11-09|1297.96
#2022-11-10|1353.12
#2022-11-11|1357.39
#2022-11-14|1363.36
#2022-11-15|1377.96
#2022-11-16|1371.56
#2022-11-17|1359.10
#2022-11-18|1384.10
#2022-11-21|1366.84
#2022-11-22|1391.42
#2022-11-23|1416.05
#2022-11-24|1427.57
#2022-11-25|1425.62
#2022-11-28|1414.82
#2022-11-29|1415.42
#2022-11-30|1414.33
#2022-12-01|1457.01
#2022-12-02|1450.83
#2022-12-05|1452.82
#2022-12-06|1443.67
#2022-12-07|1433.23
#2022-12-08|1432.50
#2022-12-09|1442.62
#2022-12-12|1431.53
#2022-12-13|1460.85
#2022-12-14|1460.32
#2022-12-15|1425.94
#2022-12-16|1398.63
#2022-12-19|1401.43
#2022-12-20|1403.22
#2022-12-21|1424.10
#2022-12-22|1409.87
#2022-12-23|1415.19
#2022-12-26|1415.19
#2022-12-27|1410.25
#2022-12-28|1417.00
#2022-12-29|1422.81
#2022-12-30|1407.63
#2023-01-02|1407.67
#2023-01-03|1424.81
#2023-01-04|1436.04
#2023-01-05|1426.35
#2023-01-06|1457.88
#2023-01-09|1479.70
#2023-01-10|1468.42
#2023-01-11|1471.86
#2023-01-12|1490.77
#2023-01-13|1507.34
#2023-01-16|1509.73
#2023-01-17|1515.92
#2023-01-18|1526.17
#2023-01-19|1505.39
#2023-01-20|1511.55
#2023-01-23|1514.57
#2023-01-24|1502.90
#2023-01-25|1506.06
#2023-01-26|1509.57
#2023-01-27|1511.69
#2023-01-30|1517.91
#2023-01-31|1506.24
#2023-02-01|1506.13
#2023-02-02|1518.06
#2023-02-03|1508.85
#2023-02-06|1484.90
#2023-02-07|1488.22
#2023-02-08|1501.44
#2023-02-09|1518.26
#2023-02-10|1500.17
#2023-02-13|1519.10
#2023-02-14|1522.20
#2023-02-15|1510.47
#2023-02-16|1516.67
#2023-02-17|1513.12
#2023-02-20|1518.38
#2023-02-21|1523.82
#2023-02-22|1505.11
#2023-02-23|1500.52
#2023-02-24|1484.23
#2023-02-27|1506.38
#2023-02-28|1506.62
#2023-03-01|1500.57
#2023-03-02|1500.48
#2023-03-03|1504.67
#2023-03-06|1508.78
#2023-03-07|1486.41
#2023-03-08|1482.59
#2023-03-09|1483.88
#2023-03-10|1482.48
#2023-03-13|1450.34
#2023-03-14|1466.81
#2023-03-15|1397.84
#2023-03-16|1420.41
#2023-03-17|1408.13
#2023-03-20|1433.72
#2023-03-21|1451.97
#2023-03-22|1461.47
#2023-03-23|1462.35
#2023-03-24|1433.15
#2023-03-27|1450.08
#2023-03-28|1457.67
#2023-03-29|1472.14
#2023-03-30|1494.04
#2023-03-31|1494.38
#2023-04-03|1505.65
#2023-04-04|1512.87
#2023-04-05|1509.14
#2023-04-06|1524.05
#2023-04-07|1524.05
#2023-04-10|1514.79
#2023-04-11|1533.15
#2023-04-12|1544.56
#2023-04-13|1555.64
#2023-04-14|1554.03
#2023-04-17|1546.24
#2023-04-18|1559.55
#2023-04-19|1559.19
#2023-04-20|1561.06
#2023-04-21|1557.22
#2023-04-24|1564.69
#2023-04-25|1552.32
#2023-04-26|1554.17
#2023-04-27|1552.58
#2023-04-28|1574.48
#2023-05-01|1568.36
#2023-05-02|1542.31
#2023-05-03|1553.60
#2023-05-04|1543.63
#2023-05-05|1564.60
#2023-05-08|1566.28
#2023-05-09|1560.28
#2023-05-10|1556.36
#2023-05-11|1544.85
#2023-05-12|1542.51
#2023-05-15|1551.86
#2023-05-16|1545.48
#2023-05-17|1539.33
#2023-05-18|1538.00
#2023-05-19|1543.96
#2023-05-22|1543.72
#2023-05-23|1542.81
#2023-05-24|1508.92
#2023-05-25|1494.42
#2023-05-26|1503.36
#2023-05-29|1505.85
#2023-05-30|1494.59
#2023-05-31|1479.15
#2023-06-01|1504.49
#2023-06-02|1523.98
#2023-06-05|1513.56
#2023-06-06|1519.23
#2023-06-07|1524.35
#2023-06-08|1530.12
#2023-06-09|1528.64
#2023-06-12|1521.96
#2023-06-13|1537.72
#2023-06-14|1549.43
#2023-06-15|1559.20
#2023-06-16|1569.56
#2023-06-19|1556.63
#2023-06-20|1544.13
#2023-06-21|1539.48
#2023-06-22|1528.87
#2023-06-23|1514.59
#2023-06-26|1513.02
#2023-06-27|1518.65
#2023-06-28|1511.99
#2023-06-29|1506.45
#2023-06-30|1529.99
#2023-07-03|1526.58
#2023-07-04|1530.40
#2023-07-05|1513.62
#2023-07-06|1477.87
#2023-07-07|1489.13
#2023-07-10|1491.71
#2023-07-11|1503.65
#2023-07-12|1544.29
#2023-07-13|1564.27
#2023-07-14|1562.89
#2023-07-17|1551.64
#2023-07-18|1563.21
#2023-07-19|1571.02
#2023-07-20|1577.90
#2023-07-21|1578.92
#2023-07-24|1577.45
#2023-07-25|1585.36
#2023-07-26|1590.94
#2023-07-27|1585.44
#2023-07-28|1585.84
#2023-07-31|1587.10
#2023-08-01|1566.73
#2023-08-02|1536.48
#2023-08-03|1533.99
#2023-08-04|1548.45
#2023-08-07|1547.79
#2023-08-08|1536.69
#2023-08-09|1550.61
#2023-08-10|1563.58
#2023-08-11|1542.40
#2023-08-14|1532.55
#2023-08-15|1520.40
#2023-08-16|1514.43
#2023-08-17|1506.21
#2023-08-18|1491.62
#2023-08-21|1488.52
#2023-08-22|1492.03
#2023-08-23|1496.90
#2023-08-24|1496.79
#2023-08-25|1485.11
#2023-08-28|1488.04
#2023-08-29|1515.90
#2023-08-30|1535.23
#2023-08-31|1523.83
#2023-09-01|1521.68
#2023-09-04|1519.08
#2023-09-05|1509.01
#2023-09-06|1498.63
#2023-09-07|1499.89
#2023-09-08|1508.79
#2023-09-11|1517.79
#2023-09-12|1516.26
#2023-09-13|1519.20
#2023-09-14|1538.73
#2023-09-15|1542.48
#2023-09-18|1526.85
#2023-09-19|1530.76
#2023-09-20|1546.33
#2023-09-21|1522.76
#2023-09-22|1521.16
#2023-09-25|1500.97
#2023-09-26|1496.53
#2023-09-27|1485.96
#2023-09-28|1495.42
#2023-09-29|1499.36
#2023-10-02|1468.69
#2023-10-03|1453.18
#2023-10-04|1446.08
#2023-10-05|1459.41
#2023-10-06|1472.18
#2023-10-09|1472.81
#2023-10-10|1506.35
#2023-10-11|1510.23
#2023-10-12|1502.74
#2023-10-13|1482.48
#2023-10-16|1495.02
#2023-10-17|1503.72
#2023-10-18|1480.98
#2023-10-19|1463.86
#2023-10-20|1446.71
#2023-10-23|1449.35
#2023-10-24|1447.30
#2023-10-25|1445.97
#2023-10-26|1432.88
#2023-10-27|1424.74
#2023-10-30|1433.81
#2023-10-31|1431.18
#2023-11-01|1434.49
#2023-11-02|1463.88
#2023-11-03|1484.44
#2023-11-06|1484.13
#2023-11-07|1471.71
#2023-11-08|1469.24
#2023-11-09|1482.98
#2023-11-10|1453.24
#2023-11-13|1471.70
#2023-11-14|1504.51
#2023-11-15|1511.82
#2023-11-16|1496.96
#2023-11-17|1515.94
#2023-11-20|1522.39
#2023-11-21|1522.44
#2023-11-22|1511.83
#2023-11-23|1525.86
#2023-11-24|1536.17
#2023-11-27|1529.97
#2023-11-28|1537.33
#2023-11-29|1534.62
#2023-11-30|1533.52
#2023-12-01|1546.37
#2023-12-04|1539.97
#2023-12-05|1536.98
#2023-12-06|1541.11
#2023-12-07|1538.14
#2023-12-08|1542.14
#2023-12-11|1542.08
#2023-12-12|1541.65
#2023-12-13|1538.66
#2023-12-14|1592.23
#2023-12-15|1569.76
#2023-12-18|1570.68
#2023-12-19|1588.03
#2023-12-20|1596.52
#2023-12-21|1591.43
#2023-12-22|1600.51
#2023-12-25|1600.51
#2023-12-26|1599.13
#2023-12-27|1615.47
#2023-12-28|1612.40
#2023-12-29|1610.86
#2024-01-01|1610.86
#2024-01-02|1591.52
#2024-01-03|1583.08
#2024-01-04|1600.54
#2024-01-05|1599.09
#2024-01-08|1601.70
#2024-01-09|1592.14
#2024-01-10|1590.30
#2024-01-11|1571.79
#2024-01-12|1588.29
#2024-01-15|1578.90
#2024-01-16|1562.65
#2024-01-17|1539.46
#2024-01-18|1544.32
#2024-01-19|1544.79
#2024-01-22|1556.24
#2024-01-23|1548.90
#2024-01-24|1568.97
#2024-01-25|1563.17
#2024-01-26|1586.64
#2024-01-29|1580.23
#2024-01-30|1585.55
#2024-01-31|1587.55
#2024-02-01|1578.01
#2024-02-02|1573.48
#2024-02-05|1553.76
#2024-02-06|1574.95
#2024-02-07|1571.40
#2024-02-08|1561.74
#2024-02-09|1560.63
#2024-02-12|1559.74
#2024-02-13|1544.51
#2024-02-14|1549.13
#2024-02-15|1562.60
#2024-02-16|1584.26
#2024-02-19|1588.35
#2024-02-20|1594.78
#2024-02-21|1579.47
#2024-02-22|1588.54
#2024-02-23|1598.81
#2024-02-26|1594.65
#2024-02-27|1594.79
#2024-02-28|1578.26
#2024-02-29|1580.21
#2024-03-01|1593.73
#2024-03-04|1590.29
#2024-03-05|1595.86
#2024-03-06|1605.59
#2024-03-07|1620.83
#2024-03-08|1626.62
#2024-03-11|1618.65
#2024-03-12|1630.62
#2024-03-13|1636.29
#2024-03-14|1625.47
#2024-03-15|1621.09
#2024-03-18|1618.59
#2024-03-19|1618.63
#2024-03-20|1618.75
#2024-03-21|1643.45
#2024-03-22|1643.78
#2024-03-25|1646.15
#2024-03-26|1648.26
#2024-03-27|1649.62
#2024-03-28|1655.17
#2024-03-29|1655.17
#2024-04-01|1646.01
#2024-04-02|1641.80
#2024-04-03|1649.72
#2024-04-04|1664.97
#2024-04-05|1645.02
#2024-04-08|1656.25
#2024-04-09|1657.19
#2024-04-10|1648.13
#2024-04-11|1638.84
#2024-04-12|1640.20
#2024-04-15|1635.08
#2024-04-16|1603.49
#2024-04-17|1610.01
#2024-04-18|1615.65
#2024-04-19|1616.94
#2024-04-22|1627.56
#2024-04-23|1646.65
#2024-04-24|1644.51
#2024-04-25|1660.34
#2024-04-26|1670.38
#2024-04-29|1686.13
#2024-04-30|1679.59
#2024-05-01|1671.02
#2024-05-02|1681.48
#2024-05-03|1698.52
#2024-05-06|1703.04
#2024-05-07|1719.27
#2024-05-08|1719.38
#2024-05-09|1729.00
#2024-05-10|1740.98
#2024-05-13|1743.25
#2024-05-14|1749.49
#2024-05-15|1762.50
#2024-05-16|1768.37
#2024-05-17|1768.94
#2024-05-20|1772.46
#2024-05-21|1772.53
#2024-05-22|1763.50
#2024-05-23|1755.97
#2024-05-24|1756.02
#2024-05-27|1761.46
#2024-05-28|1748.66
#2024-05-29|1724.17
#2024-05-30|1739.33
#2024-05-31|1746.20
#2024-06-03|1751.64
#2024-06-04|1743.82
#2024-06-05|1742.61
#2024-06-06|1754.37
#2024-06-07|1738.30
#2024-06-10|1734.23
#2024-06-11|1716.05
#2024-06-12|1748.55
#2024-06-13|1725.34
#2024-06-14|1706.51
#2024-06-17|1709.27
#2024-06-18|1721.47
#2024-06-19|1729.15
#2024-06-20|1736.90
#2024-06-21|1722.51
#2024-06-24|1739.46
#2024-06-25|1728.86
#2024-06-26|1716.91
#2024-06-27|1714.07
#2024-06-28|1709.92
#2024-07-01|1710.11
#2024-07-02|1705.26
#2024-07-03|1729.60
#2024-07-04|1744.07
#2024-07-05|1744.03
#2024-07-08|1747.51
#2024-07-09|1730.77
#2024-07-10|1747.95
#2024-07-11|1770.48
#2024-07-12|1786.30
#2024-07-15|1772.67
#2024-07-16|1765.67
#2024-07-17|1777.68
#2024-07-18|1776.40
#2024-07-19|1756.94
#2024-07-22|1765.72
#2024-07-23|1759.90
#2024-07-24|1757.53
#2024-07-25|1757.16
#2024-07-26|1777.94
#2024-07-29|1776.86
#2024-07-30|1772.85
#2024-07-31|1793.80
#2024-08-01|1770.28
#2024-08-02|1745.07
#2024-08-05|1702.34
#2024-08-06|1699.74
#2024-08-07|1729.55
#2024-08-08|1729.05
#2024-08-09|1741.52
#2024-08-12|1752.74
#2024-08-13|1763.42
#2024-08-14|1780.14
#2024-08-15|1798.64
#2024-08-16|1797.18
#2024-08-19|1819.70
#2024-08-20|1808.85
#2024-08-21|1817.06
#2024-08-22|1824.52
#2024-08-23|1846.30
#2024-08-26|1848.21
#2024-08-27|1855.69
#2024-08-28|1851.05
#2024-08-29|1851.98
#2024-08-30|1850.63
#2024-09-02|1848.65
#2024-09-03|1825.84
#2024-09-04|1828.26
#2024-09-05|1821.37
#2024-09-06|1810.61
#2024-09-09|1815.26
#2024-09-10|1799.60
#2024-09-11|1789.91
#2024-09-12|1810.37
#2024-09-13|1828.89
#2024-09-16|1836.64
#2024-09-17|1842.85
#2024-09-18|1834.68
#2024-09-19|1859.19
#2024-09-20|1840.31
#2024-09-23|1855.46
#2024-09-24|1863.96
#2024-09-25|1860.77
#2024-09-26|1871.52
#2024-09-27|1881.07
#2024-09-30|1862.43
#2024-10-01|1851.95
#2024-10-02|1847.40
#2024-10-03|1825.74
#2024-10-04|1827.43
#2024-10-07|1826.46
#2024-10-08|1804.57
#2024-10-09|1814.11
#2024-10-10|1809.70
#2024-10-11|1816.90
#2024-10-14|1821.05
#2024-10-15|1818.72
#2024-10-16|1824.67
#2024-10-17|1835.78
#2024-10-18|1836.32
#2024-10-21|1821.38
#2024-10-22|1816.45
#2024-10-23|1802.12
#2024-10-24|1804.86
#2024-10-25|1804.88
#2024-10-28|1810.20
#2024-10-29|1798.07
#2024-10-30|1789.99
#2024-10-31|1756.43
#2024-11-01|1783.79
#2024-11-04|1787.44
#2024-11-05|1786.84
#2024-11-06|1770.39
#2024-11-07|1784.31
#2024-11-08|1762.93
#2024-11-11|1765.12
#2024-11-12|1727.98
#2024-11-13|1724.14
#2024-11-14|1734.22
#2024-11-15|1721.44
#2024-11-18|1731.81
#2024-11-19|1733.61
#2024-11-20|1727.01
#2024-11-21|1737.82
#2024-11-22|1750.08
#2024-11-25|1760.33
#2024-11-26|1753.67
#2024-11-27|1772.32
#2024-11-28|1776.45
#2024-11-29|1782.20
#2024-12-02|1775.21
#2024-12-03|1790.45
#2024-12-04|1793.04
#2024-12-05|1802.90
#2024-12-06|1793.59
#2024-12-09|1809.21
#2024-12-10|1786.62
#2024-12-11|1791.90
#2024-12-12|1786.15
#2024-12-13|1771.79
#2024-12-16|1774.97
#2024-12-17|1762.32
#2024-12-18|1760.41
#2024-12-19|1721.36
#2024-12-20|1717.11
#2024-12-23|1717.14
#2024-12-24|1727.79
#2024-12-25|1727.79
#2024-12-26|1723.68
#2024-12-27|1735.02
#2024-12-30|1718.84
#2024-12-31|1732.50
#2025-01-01|1732.50
#2025-01-02|1728.90
#2025-01-03|1724.86
#2025-01-06|1744.50
#2025-01-07|1739.91
#2025-01-08|1715.56
#2025-01-09|1723.43
#2025-01-10|1698.02
#2025-01-13|1682.74
#2025-01-14|1685.53
#2025-01-15|1716.70
#2025-01-16|1732.04
#2025-01-17|1748.42
#2025-01-20|1764.26
#2025-01-21|1772.67
#2025-01-22|1773.76
#2025-01-23|1778.27
#2025-01-24|1789.03
#2025-01-27|1786.90
#2025-01-28|1788.34
#2025-01-29|1793.12
#2025-01-30|1817.31
#2025-01-31|1817.13
#2025-02-03|1796.57
#2025-02-04|1801.84
#2025-02-05|1819.48
#2025-02-06|1826.26
#2025-02-07|1819.35
#2025-02-10|1828.84
#2025-02-11|1832.21
#2025-02-12|1841.35
#2025-02-13|1849.83
#2025-02-14|1858.88
#2025-02-17|1863.10
#2025-02-18|1863.74
#2025-02-19|1847.47
#2025-02-20|1848.06
#2025-02-21|1847.18
#2025-02-24|1842.63
#2025-02-25|1847.93
#2025-02-26|1867.64
#2025-02-27|1862.98
#2025-02-28|1866.27
#2025-03-03|1893.75
#2025-03-04|1869.48
#2025-03-05|1892.39
#2025-03-06|1887.80
#2025-03-07|1890.81
#2025-03-10|1867.97
#2025-03-11|1853.23
#2025-03-12|1866.81
#2025-03-13|1863.71
#2025-03-14|1879.89
#2025-03-17|1900.29
#2025-03-18|1906.59
#2025-03-19|1904.81
#2025-03-20|1905.93
#2025-03-21|1881.83
#2025-03-24|1882.15
#2025-03-25|1892.84
#2025-03-26|1889.13
#2025-03-27|1897.12
#2025-03-28|1892.41
#2025-03-31|1867.69
#2025-04-01|1881.82
#2025-04-02|1884.37
#2025-04-03|1854.39
#2025-04-04|1759.47
#2025-04-07|1659.96
#2025-04-08|1707.00
#2025-04-09|1656.65
#2025-04-10|1739.83
#2025-04-11|1762.39
#2025-04-14|1818.77
#2025-04-15|1852.57
#2025-04-16|1859.95
#2025-04-17|1857.87
#2025-04-18|1857.87
#2025-04-21|1879.93
#2025-04-22|1888.94
#2025-04-23|1890.71
#2025-04-24|1898.09
#2025-04-25|1899.19
#2025-04-28|1913.30
#2025-04-29|1923.33
#2025-04-30|1927.77
#2025-05-01|1922.30
#2025-05-02|1946.41
#2025-05-05|1944.80
#2025-05-06|1955.28
#2025-05-07|1946.42
#2025-05-08|1935.02
#2025-05-09|1940.99
#2025-05-12|1936.52
#2025-05-13|1946.15
#2025-05-14|1949.84
#2025-05-15|1961.40
#2025-05-16|1970.56
#2025-05-19|1988.80
#2025-05-20|2007.42
#2025-05-21|2016.45
#2025-05-22|2003.72
#2025-05-23|2009.50
#2025-05-26|2019.14
#2025-05-27|2027.77
#2025-05-28|2009.02
#2025-05-29|2011.55
#2025-05-30|2023.99
#2025-06-02|2031.79
#2025-06-03|2030.11
#2025-06-04|2040.57
#2025-06-05|2045.24
#2025-06-06|2041.98
#2025-06-09|2046.24
#2025-06-10|2047.99
#2025-06-11|2054.15
#2025-06-12|2067.41
#2025-06-13|2054.96
#2025-06-16|2064.12
#2025-06-17|2042.00
#2025-06-18|2034.41
#2025-06-19|2019.50
#2025-06-20|2022.20
#2025-06-23|2047.55
#2025-06-24|2070.33
#2025-06-25|2059.80
#2025-06-26|2084.56
#2025-06-27|2095.39
#2025-06-30|2084.65
#2025-07-01|2095.08
#2025-07-02|2070.97
#2025-07-03|2091.82
#2025-07-04|2088.93
#2025-07-07|2084.89
#2025-07-08|2081.83
#2025-07-09|2090.33
#2025-07-10|2110.02
#2025-07-11|2093.67
#2025-07-14|2097.39
#2025-07-15|2077.32
#2025-07-16|2073.23
#2025-07-17|2085.76
#2025-07-18|2096.28
#2025-07-21|2109.75
#2025-07-22|2113.60
#2025-07-23|2132.06
#2025-07-24|2147.66
#2025-07-25|2125.57
#2025-07-28|2113.94
#2025-07-29|2109.63
#2025-07-30|2104.49
#2025-07-31|2094.27
#2025-08-01|2083.23
#2025-08-04|2103.08
#2025-08-05|2107.00
#2025-08-06|2119.44
#2025-08-07|2122.40
#2025-08-08|2124.68
#2025-08-11|2125.30
#2025-08-12|2141.66
#2025-08-13|2159.97
#2025-08-14|2165.95
#2025-08-15|2158.11
#2025-08-18|2155.40
#2025-08-19|2161.22
#2025-08-20|2177.70
#2025-08-21|2176.38
#2025-08-22|2197.60
#2025-08-25|2194.00
#2025-08-26|2176.71
#2025-08-27|2171.79
#2025-08-28|2172.47
#2025-08-29|2165.07
#2025-09-01|2173.53
#2025-09-02|2129.93
#2025-09-03|2150.09
#2025-09-04|2157.14
#2025-09-05|2171.52
#2025-09-08|2176.68
#2025-09-09|2180.80
#2025-09-10|2177.37
#2025-09-11|2194.00
#2025-09-12|2189.93
#2025-09-15|2192.90
#2025-09-16|2184.40
#2025-09-17|2188.44
#2025-09-18|2176.20
#2025-09-19|2161.86
#2025-09-22|2166.54
#2025-09-23|2171.85
#2025-09-24|2165.95
#2025-09-25|2139.25
#2025-09-26|2165.10
#2025-09-29|2172.33
#2025-09-30|2191.98
#2025-10-01|2222.29
#2025-10-02|2205.11
#2025-10-03|2229.94
#2025-10-06|2228.70
#2025-10-07|2220.70
#2025-10-08|2233.29
#2025-10-09|2211.61
#2025-10-10|2187.40
#2025-10-13|2198.75
#2025-10-14|2195.98
#2025-10-15|2200.59
#2025-10-16|2216.97
#2025-10-17|2190.33
#2025-10-20|2204.77
#2025-10-21|2200.63
#2025-10-22|2219.02
#2025-10-23|2229.56
#2025-10-24|2241.57
#2025-10-27|2245.69
#2025-10-28|2244.63
#2025-10-29|2251.11
#2025-10-30|2235.55
#2025-10-31|2223.66
#2025-11-03|2220.43
#2025-11-04|2204.64
#2025-11-05|2217.36
#2025-11-06|2221.99
#2025-11-07|2218.83
#2025-11-10|2242.43
#2025-11-11|2274.13
#2025-11-12|2269.13
#2025-11-13|2261.86
#2025-11-14|2226.65
#2025-11-17|2226.56
#2025-11-18|2193.32
#2025-11-19|2175.19
#2025-11-20|2182.20
#2025-11-21|2183.43
#2025-11-24|2186.02
#2025-11-25|2217.75
#2025-11-26|2246.10
#2025-11-27|2253.04
#2025-11-28|2259.86
#2025-12-01|2255.29
#2025-12-02|2245.15
#2025-12-03|2264.90
#2025-12-04|2276.09
#2025-12-05|2262.60
#2025-12-08|2249.36
#2025-12-09|2245.61
#2025-12-10|2250.91
#2025-12-11|2282.36
#2025-12-12|2257.83
#2025-12-15|2287.77
#2025-12-16|2277.81
#2025-12-17|2295.19
#2025-12-18|2309.49
#2025-12-19|2316.02
#2025-12-22|2327.06
#2025-12-23|2336.46
#2025-12-24|2336.25
#2025-12-25|2336.25
#2025-12-26|2336.32
#2025-12-29|2335.44
#2025-12-30|2348.92
#2025-12-31|2341.76
#2026-01-01|2341.76
#2026-01-02|2357.20
#2026-01-05|2370.87
#2026-01-06|2400.71
#2026-01-07|2380.52
#2026-01-08|2373.14
#2026-01-09|2387.13
#2026-01-12|2401.61
#2026-01-13|2392.96
#2026-01-14|2408.53
#2026-01-15|2409.93
#2026-01-16|2408.97
#2026-01-19|2406.53
#2026-01-20|2399.35
#2026-01-21|2397.54
#2026-01-22|2410.38
#2026-01-23|2425.32
#2026-01-26|2456.00
#2026-01-27|2473.75
#2026-01-28|2470.72
#2026-01-29|2469.29
#2026-01-30|2467.94
#2026-02-02|2478.11
#2026-02-03|2486.36
#2026-02-04|2501.55
#2026-02-05|2453.05
#2026-02-06|2484.49
#2026-02-09|2500.46
#2026-02-10|2495.15
#2026-02-11|2515.26
#2026-02-12|2503.56
#2026-02-13|2506.42
#2026-02-16|2514.60
#2026-02-17|2508.67
#2026-02-18|2546.48
#2026-02-19|2521.54
#2026-02-20|2546.40
#2026-02-23|2545.85
#2026-02-24|2548.49
#2026-02-25|2580.61
#2026-02-26|2584.59
#2026-02-27|2588.00
#2026-03-02|2543.41
#2026-03-03|2457.77
#2026-03-04|2488.98
#2026-03-05|2448.61
#2026-03-06|2424.66
#2026-03-09|2419.94
#2026-03-10|2469.38
#2026-03-11|2443.12
#2026-03-12|2426.60
#2026-03-13|2395.30
#2026-03-16|2417.80
#2026-03-17|2444.86
#2026-03-18|2416.77
#2026-03-19|2366.59
#2026-03-20|2323.73
#2026-03-23|2332.52
#2026-03-24|2347.80
#2026-03-25|2380.55
#2026-03-26|2349.01
#2026-03-27|2334.68
#2026-03-30|2354.89
#2026-03-31|2365.74
#2026-04-01|2436.66
#2026-04-02|2435.85