Table Data - Nasdaq United Kingdom Health Care Index
| Title | Nasdaq United Kingdom Health Care Index |
|---|---|
| Series ID | NASDAQNQGB20 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:52 PM CDT |
| Notes | For more information about this series, see: NQGB20 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1031.80 |
| 2001-04-02 | 1019.76 |
| 2001-04-03 | 1015.32 |
| 2001-04-04 | 1020.51 |
| 2001-04-05 | 1037.75 |
| 2001-04-06 | 1029.98 |
| 2001-04-09 | 1047.04 |
| 2001-04-10 | 1055.82 |
| 2001-04-11 | 1025.83 |
| 2001-04-12 | 1033.43 |
| 2001-04-13 | . |
| 2001-04-16 | 1029.05 |
| 2001-04-17 | 1049.49 |
| 2001-04-18 | 1025.22 |
| 2001-04-19 | 996.86 |
| 2001-04-20 | 1012.20 |
| 2001-04-23 | 1025.06 |
| 2001-04-24 | 1006.79 |
| 2001-04-25 | 1033.65 |
| 2001-04-26 | 1042.82 |
| 2001-04-27 | 1045.07 |
| 2001-04-30 | 1034.75 |
| 2001-05-01 | 1028.41 |
| 2001-05-02 | 1032.42 |
| 2001-05-03 | 1021.95 |
| 2001-05-04 | 1047.64 |
| 2001-05-07 | 1049.68 |
| 2001-05-08 | 1060.10 |
| 2001-05-09 | 1051.42 |
| 2001-05-10 | 1074.31 |
| 2001-05-11 | 1060.77 |
| 2001-05-14 | 1023.02 |
| 2001-05-15 | 1056.51 |
| 2001-05-16 | 1077.64 |
| 2001-05-17 | 1078.37 |
| 2001-05-18 | 1083.14 |
| 2001-05-21 | 1086.21 |
| 2001-05-22 | 1071.70 |
| 2001-05-23 | 1055.58 |
| 2001-05-24 | 1056.69 |
| 2001-05-25 | 1049.27 |
| 2001-05-28 | . |
| 2001-05-29 | 1050.17 |
| 2001-05-30 | 1058.11 |
| 2001-05-31 | 1056.69 |
| 2001-06-01 | 1070.41 |
| 2001-06-04 | 1076.23 |
| 2001-06-05 | 1086.81 |
| 2001-06-06 | 1076.18 |
| 2001-06-07 | 1083.89 |
| 2001-06-08 | 1074.44 |
| 2001-06-11 | 1058.77 |
| 2001-06-12 | 1065.26 |
| 2001-06-13 | 1075.66 |
| 2001-06-14 | 1089.02 |
| 2001-06-15 | 1089.96 |
| 2001-06-18 | 1075.80 |
| 2001-06-19 | 1069.25 |
| 2001-06-20 | 1085.07 |
| 2001-06-21 | 1097.72 |
| 2001-06-22 | 1098.90 |
| 2001-06-25 | 1095.93 |
| 2001-06-26 | 1071.37 |
| 2001-06-27 | 1077.79 |
| 2001-06-28 | 1079.46 |
| 2001-06-29 | 1081.44 |
| 2001-07-02 | 1096.82 |
| 2001-07-03 | 1078.20 |
| 2001-07-04 | . |
| 2001-07-05 | 1067.59 |
| 2001-07-06 | 1082.55 |
| 2001-07-09 | 1086.31 |
| 2001-07-10 | 1088.81 |
| 2001-07-11 | 1078.58 |
| 2001-07-12 | 1079.37 |
| 2001-07-13 | 1091.97 |
| 2001-07-16 | 1086.97 |
| 2001-07-17 | 1080.11 |
| 2001-07-18 | 1106.06 |
| 2001-07-19 | 1113.93 |
| 2001-07-20 | 1117.16 |
| 2001-07-23 | 1084.18 |
| 2001-07-24 | 1068.13 |
| 2001-07-25 | 1083.73 |
| 2001-07-26 | 1086.95 |
| 2001-07-27 | 1107.73 |
| 2001-07-30 | 1105.16 |
| 2001-07-31 | 1116.99 |
| 2001-08-01 | 1119.44 |
| 2001-08-02 | 1117.16 |
| 2001-08-03 | 1103.81 |
| 2001-08-06 | 1087.93 |
| 2001-08-07 | 1095.79 |
| 2001-08-08 | 1071.32 |
| 2001-08-09 | 1062.97 |
| 2001-08-10 | 1085.75 |
| 2001-08-13 | 1065.85 |
| 2001-08-14 | 1072.71 |
| 2001-08-15 | 1071.33 |
| 2001-08-16 | 1045.31 |
| 2001-08-17 | 1028.65 |
| 2001-08-20 | 1036.08 |
| 2001-08-21 | 1064.24 |
| 2001-08-22 | 1064.38 |
| 2001-08-23 | 1052.41 |
| 2001-08-24 | 1053.78 |
| 2001-08-27 | 1051.23 |
| 2001-08-28 | 1052.43 |
| 2001-08-29 | 1049.36 |
| 2001-08-30 | 1037.31 |
| 2001-08-31 | 1044.81 |
| 2001-09-03 | . |
| 2001-09-04 | 1032.08 |
| 2001-09-05 | 1020.91 |
| 2001-09-06 | 1003.14 |
| 2001-09-07 | 1005.52 |
| 2001-09-10 | 998.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1031.84 |
| 2001-09-18 | 1003.34 |
| 2001-09-19 | 995.37 |
| 2001-09-20 | 986.49 |
| 2001-09-21 | 945.63 |
| 2001-09-24 | 993.53 |
| 2001-09-25 | 1007.06 |
| 2001-09-26 | 1014.98 |
| 2001-09-27 | 1062.61 |
| 2001-09-28 | 1072.16 |
| 2001-10-01 | 1054.81 |
| 2001-10-02 | 1058.63 |
| 2001-10-03 | 1079.78 |
| 2001-10-04 | 1067.01 |
| 2001-10-05 | 1078.98 |
| 2001-10-08 | 1086.24 |
| 2001-10-09 | 1058.01 |
| 2001-10-10 | 1078.50 |
| 2001-10-11 | 1060.57 |
| 2001-10-12 | 1074.15 |
| 2001-10-15 | 1057.98 |
| 2001-10-16 | 1060.35 |
| 2001-10-17 | 1070.34 |
| 2001-10-18 | 1066.98 |
| 2001-10-19 | 1050.25 |
| 2001-10-22 | 1050.64 |
| 2001-10-23 | 1043.56 |
| 2001-10-24 | 1040.29 |
| 2001-10-25 | 1027.61 |
| 2001-10-26 | 1030.44 |
| 2001-10-29 | 1017.54 |
| 2001-10-30 | 1032.57 |
| 2001-10-31 | 1033.60 |
| 2001-11-01 | 1059.53 |
| 2001-11-02 | 1071.02 |
| 2001-11-05 | 1074.65 |
| 2001-11-06 | 1076.96 |
| 2001-11-07 | 1071.93 |
| 2001-11-08 | 1056.84 |
| 2001-11-09 | 1057.26 |
| 2001-11-12 | 1041.34 |
| 2001-11-13 | 1040.16 |
| 2001-11-14 | 1033.96 |
| 2001-11-15 | 1022.53 |
| 2001-11-16 | 1037.62 |
| 2001-11-19 | 1015.38 |
| 2001-11-20 | 1009.38 |
| 2001-11-21 | 1022.93 |
| 2001-11-22 | . |
| 2001-11-23 | 1007.41 |
| 2001-11-26 | 998.97 |
| 2001-11-27 | 988.38 |
| 2001-11-28 | 1002.96 |
| 2001-11-29 | 986.75 |
| 2001-11-30 | 979.49 |
| 2001-12-03 | 969.26 |
| 2001-12-04 | 993.51 |
| 2001-12-05 | 991.84 |
| 2001-12-06 | 995.66 |
| 2001-12-07 | 981.00 |
| 2001-12-10 | 980.65 |
| 2001-12-11 | 980.38 |
| 2001-12-12 | 980.94 |
| 2001-12-13 | 982.19 |
| 2001-12-14 | 977.50 |
| 2001-12-17 | 966.64 |
| 2001-12-18 | 977.80 |
| 2001-12-19 | 973.49 |
| 2001-12-20 | 960.53 |
| 2001-12-21 | 982.12 |
| 2001-12-24 | 970.43 |
| 2001-12-25 | . |
| 2001-12-26 | 976.09 |
| 2001-12-27 | 977.52 |
| 2001-12-28 | 984.04 |
| 2001-12-31 | 985.75 |
| 2002-01-01 | . |
| 2002-01-02 | 976.61 |
| 2002-01-03 | 995.08 |
| 2002-01-04 | 974.78 |
| 2002-01-07 | 963.87 |
| 2002-01-08 | 965.47 |
| 2002-01-09 | 977.01 |
| 2002-01-10 | 981.40 |
| 2002-01-11 | 979.91 |
| 2002-01-14 | 968.46 |
| 2002-01-15 | 972.82 |
| 2002-01-16 | 964.80 |
| 2002-01-17 | 941.75 |
| 2002-01-18 | 965.85 |
| 2002-01-21 | . |
| 2002-01-22 | 979.78 |
| 2002-01-23 | 996.72 |
| 2002-01-24 | 984.77 |
| 2002-01-25 | 955.55 |
| 2002-01-28 | 950.80 |
| 2002-01-29 | 945.68 |
| 2002-01-30 | 936.92 |
| 2002-01-31 | 957.52 |
| 2002-02-01 | 960.08 |
| 2002-02-04 | 974.30 |
| 2002-02-05 | 964.92 |
| 2002-02-06 | 968.74 |
| 2002-02-07 | 969.56 |
| 2002-02-08 | 975.48 |
| 2002-02-11 | 987.89 |
| 2002-02-12 | 1004.53 |
| 2002-02-13 | 1006.57 |
| 2002-02-14 | 1017.41 |
| 2002-02-15 | 1021.13 |
| 2002-02-18 | . |
| 2002-02-19 | 1007.77 |
| 2002-02-20 | 1003.70 |
| 2002-02-21 | 1008.61 |
| 2002-02-22 | 1008.93 |
| 2002-02-25 | 1012.81 |
| 2002-02-26 | 1014.33 |
| 2002-02-27 | 1016.78 |
| 2002-02-28 | 994.81 |
| 2002-03-01 | 1015.19 |
| 2002-03-04 | 998.18 |
| 2002-03-05 | 987.71 |
| 2002-03-06 | 978.76 |
| 2002-03-07 | 976.78 |
| 2002-03-08 | 990.99 |
| 2002-03-11 | 981.21 |
| 2002-03-12 | 979.24 |
| 2002-03-13 | 992.25 |
| 2002-03-14 | 983.05 |
| 2002-03-15 | 975.50 |
| 2002-03-18 | 970.60 |
| 2002-03-19 | 980.06 |
| 2002-03-20 | 966.56 |
| 2002-03-21 | 956.61 |
| 2002-03-22 | 964.62 |
| 2002-03-25 | 958.68 |
| 2002-03-26 | 951.88 |
| 2002-03-27 | 949.14 |
| 2002-03-28 | 967.56 |
| 2002-03-29 | . |
| 2002-04-01 | 977.35 |
| 2002-04-02 | 972.97 |
| 2002-04-03 | 962.80 |
| 2002-04-04 | 946.74 |
| 2002-04-05 | 962.68 |
| 2002-04-08 | 950.95 |
| 2002-04-09 | 955.39 |
| 2002-04-10 | 979.04 |
| 2002-04-11 | 969.08 |
| 2002-04-12 | 967.86 |
| 2002-04-15 | 973.47 |
| 2002-04-16 | 964.85 |
| 2002-04-17 | 970.66 |
| 2002-04-18 | 968.51 |
| 2002-04-19 | 966.99 |
| 2002-04-22 | 967.66 |
| 2002-04-23 | 974.65 |
| 2002-04-24 | 993.43 |
| 2002-04-25 | 987.57 |
| 2002-04-26 | 987.05 |
| 2002-04-29 | 979.69 |
| 2002-04-30 | 963.90 |
| 2002-05-01 | 958.45 |
| 2002-05-02 | 964.52 |
| 2002-05-03 | 959.24 |
| 2002-05-06 | 958.71 |
| 2002-05-07 | 942.68 |
| 2002-05-08 | 959.48 |
| 2002-05-09 | 956.61 |
| 2002-05-10 | 951.24 |
| 2002-05-13 | 953.79 |
| 2002-05-14 | 945.66 |
| 2002-05-15 | 966.39 |
| 2002-05-16 | 957.43 |
| 2002-05-17 | 954.35 |
| 2002-05-20 | 962.62 |
| 2002-05-21 | 959.40 |
| 2002-05-22 | 957.48 |
| 2002-05-23 | 941.63 |
| 2002-05-24 | 890.60 |
| 2002-05-27 | . |
| 2002-05-28 | 889.07 |
| 2002-05-29 | 887.14 |
| 2002-05-30 | 867.31 |
| 2002-05-31 | 856.41 |
| 2002-06-03 | 855.47 |
| 2002-06-04 | 856.46 |
| 2002-06-05 | 829.26 |
| 2002-06-06 | 806.94 |
| 2002-06-07 | 816.08 |
| 2002-06-10 | 847.07 |
| 2002-06-11 | 828.67 |
| 2002-06-12 | 817.87 |
| 2002-06-13 | 807.18 |
| 2002-06-14 | 805.94 |
| 2002-06-17 | 848.44 |
| 2002-06-18 | 842.84 |
| 2002-06-19 | 835.80 |
| 2002-06-20 | 829.52 |
| 2002-06-21 | 835.56 |
| 2002-06-24 | 818.54 |
| 2002-06-25 | 833.07 |
| 2002-06-26 | 837.58 |
| 2002-06-27 | 849.15 |
| 2002-06-28 | 864.45 |
| 2002-07-01 | 857.07 |
| 2002-07-02 | 821.31 |
| 2002-07-03 | 788.70 |
| 2002-07-04 | . |
| 2002-07-05 | 823.83 |
| 2002-07-08 | 829.13 |
| 2002-07-09 | 838.92 |
| 2002-07-10 | 790.86 |
| 2002-07-11 | 746.58 |
| 2002-07-12 | 765.03 |
| 2002-07-15 | 737.75 |
| 2002-07-16 | 732.67 |
| 2002-07-17 | 750.45 |
| 2002-07-18 | 767.41 |
| 2002-07-19 | 716.02 |
| 2002-07-22 | 679.85 |
| 2002-07-23 | 666.04 |
| 2002-07-24 | 666.10 |
| 2002-07-25 | 705.62 |
| 2002-07-26 | 734.93 |
| 2002-07-29 | 780.35 |
| 2002-07-30 | 776.86 |
| 2002-07-31 | 768.60 |
| 2002-08-01 | 741.99 |
| 2002-08-02 | 782.90 |
| 2002-08-05 | 769.61 |
| 2002-08-06 | 761.38 |
| 2002-08-07 | 755.31 |
| 2002-08-08 | 807.69 |
| 2002-08-09 | 816.48 |
| 2002-08-12 | 803.38 |
| 2002-08-13 | 805.99 |
| 2002-08-14 | 782.66 |
| 2002-08-15 | 799.33 |
| 2002-08-16 | 804.95 |
| 2002-08-19 | 785.59 |
| 2002-08-20 | 755.66 |
| 2002-08-21 | 754.16 |
| 2002-08-22 | 754.99 |
| 2002-08-23 | 753.27 |
| 2002-08-26 | 754.65 |
| 2002-08-27 | 757.80 |
| 2002-08-28 | 728.55 |
| 2002-08-29 | 716.99 |
| 2002-08-30 | 706.62 |
| 2002-09-02 | . |
| 2002-09-03 | 700.64 |
| 2002-09-04 | 714.15 |
| 2002-09-05 | 718.89 |
| 2002-09-06 | 730.08 |
| 2002-09-09 | 729.93 |
| 2002-09-10 | 745.21 |
| 2002-09-11 | 758.56 |
| 2002-09-12 | 738.66 |
| 2002-09-13 | 729.09 |
| 2002-09-16 | 721.37 |
| 2002-09-17 | 724.31 |
| 2002-09-18 | 708.17 |
| 2002-09-19 | 687.45 |
| 2002-09-20 | 704.84 |
| 2002-09-23 | 684.70 |
| 2002-09-24 | 677.56 |
| 2002-09-25 | 694.81 |
| 2002-09-26 | 738.81 |
| 2002-09-27 | 756.32 |
| 2002-09-30 | 731.90 |
| 2002-10-01 | 750.98 |
| 2002-10-02 | 785.64 |
| 2002-10-03 | 794.22 |
| 2002-10-04 | 772.57 |
| 2002-10-07 | 756.60 |
| 2002-10-08 | 739.00 |
| 2002-10-09 | 751.60 |
| 2002-10-10 | 750.17 |
| 2002-10-11 | 770.28 |
| 2002-10-14 | 806.32 |
| 2002-10-15 | 827.43 |
| 2002-10-16 | 809.63 |
| 2002-10-17 | 835.30 |
| 2002-10-18 | 817.10 |
| 2002-10-21 | 803.21 |
| 2002-10-22 | 802.14 |
| 2002-10-23 | 766.72 |
| 2002-10-24 | 766.91 |
| 2002-10-25 | 772.70 |
| 2002-10-28 | 776.22 |
| 2002-10-29 | 761.81 |
| 2002-10-30 | 761.05 |
| 2002-10-31 | 772.06 |
| 2002-11-01 | 747.65 |
| 2002-11-04 | 760.62 |
| 2002-11-05 | 760.07 |
| 2002-11-06 | 771.81 |
| 2002-11-07 | 790.97 |
| 2002-11-08 | 799.98 |
| 2002-11-11 | 793.55 |
| 2002-11-12 | 804.99 |
| 2002-11-13 | 809.55 |
| 2002-11-14 | 801.08 |
| 2002-11-15 | 805.91 |
| 2002-11-18 | 799.84 |
| 2002-11-19 | 803.86 |
| 2002-11-20 | 794.44 |
| 2002-11-21 | 809.08 |
| 2002-11-22 | 801.42 |
| 2002-11-25 | 788.52 |
| 2002-11-26 | 782.09 |
| 2002-11-27 | 780.66 |
| 2002-11-28 | . |
| 2002-11-29 | 764.99 |
| 2002-12-02 | 759.34 |
| 2002-12-03 | 755.54 |
| 2002-12-04 | 758.09 |
| 2002-12-05 | 744.34 |
| 2002-12-06 | 745.60 |
| 2002-12-09 | 743.27 |
| 2002-12-10 | 744.35 |
| 2002-12-11 | 760.02 |
| 2002-12-12 | 754.61 |
| 2002-12-13 | 747.95 |
| 2002-12-16 | 762.30 |
| 2002-12-17 | 739.66 |
| 2002-12-18 | 734.06 |
| 2002-12-19 | 729.51 |
| 2002-12-20 | 740.60 |
| 2002-12-23 | 743.31 |
| 2002-12-24 | 748.96 |
| 2002-12-25 | . |
| 2002-12-26 | 748.82 |
| 2002-12-27 | 724.88 |
| 2002-12-30 | 737.98 |
| 2002-12-31 | 761.15 |
| 2003-01-01 | . |
| 2003-01-02 | 754.59 |
| 2003-01-03 | 761.46 |
| 2003-01-06 | 760.55 |
| 2003-01-07 | 752.49 |
| 2003-01-08 | 754.83 |
| 2003-01-09 | 758.42 |
| 2003-01-10 | 767.04 |
| 2003-01-13 | 758.65 |
| 2003-01-14 | 760.24 |
| 2003-01-15 | 755.93 |
| 2003-01-16 | 747.04 |
| 2003-01-17 | 743.27 |
| 2003-01-20 | . |
| 2003-01-21 | 725.96 |
| 2003-01-22 | 713.47 |
| 2003-01-23 | 707.97 |
| 2003-01-24 | 689.40 |
| 2003-01-27 | 659.32 |
| 2003-01-28 | 669.36 |
| 2003-01-29 | 702.24 |
| 2003-01-30 | 727.09 |
| 2003-01-31 | 734.53 |
| 2003-02-03 | 750.79 |
| 2003-02-04 | 729.41 |
| 2003-02-05 | 738.05 |
| 2003-02-06 | 722.62 |
| 2003-02-07 | 710.72 |
| 2003-02-10 | 710.50 |
| 2003-02-11 | 728.90 |
| 2003-02-12 | 716.52 |
| 2003-02-13 | 710.03 |
| 2003-02-14 | 713.97 |
| 2003-02-17 | . |
| 2003-02-18 | 736.88 |
| 2003-02-19 | 719.37 |
| 2003-02-20 | 726.20 |
| 2003-02-21 | 734.68 |
| 2003-02-24 | 711.83 |
| 2003-02-25 | 689.70 |
| 2003-02-26 | 691.13 |
| 2003-02-27 | 674.70 |
| 2003-02-28 | 693.37 |
| 2003-03-03 | 702.63 |
| 2003-03-04 | 685.99 |
| 2003-03-05 | 679.87 |
| 2003-03-06 | 684.16 |
| 2003-03-07 | 676.70 |
| 2003-03-10 | 668.34 |
| 2003-03-11 | 659.58 |
| 2003-03-12 | 637.04 |
| 2003-03-13 | 675.06 |
| 2003-03-14 | 697.89 |
| 2003-03-17 | 713.86 |
| 2003-03-18 | 715.45 |
| 2003-03-19 | 724.73 |
| 2003-03-20 | 726.72 |
| 2003-03-21 | 744.10 |
| 2003-03-24 | 733.58 |
| 2003-03-25 | 738.49 |
| 2003-03-26 | 742.55 |
| 2003-03-27 | 732.74 |
| 2003-03-28 | 719.17 |
| 2003-03-31 | 709.51 |
| 2003-04-01 | 720.36 |
| 2003-04-02 | 733.76 |
| 2003-04-03 | 733.87 |
| 2003-04-04 | 742.68 |
| 2003-04-07 | 770.91 |
| 2003-04-08 | 761.10 |
| 2003-04-09 | 764.31 |
| 2003-04-10 | 752.11 |
| 2003-04-11 | 748.44 |
| 2003-04-14 | 763.60 |
| 2003-04-15 | 765.84 |
| 2003-04-16 | 746.39 |
| 2003-04-17 | 761.84 |
| 2003-04-18 | . |
| 2003-04-21 | 754.63 |
| 2003-04-22 | 769.39 |
| 2003-04-23 | 791.64 |
| 2003-04-24 | 785.39 |
| 2003-04-25 | 797.11 |
| 2003-04-28 | 802.51 |
| 2003-04-29 | 786.28 |
| 2003-04-30 | 808.55 |
| 2003-05-01 | 825.39 |
| 2003-05-02 | 850.26 |
| 2003-05-05 | 851.86 |
| 2003-05-06 | 863.03 |
| 2003-05-07 | 843.31 |
| 2003-05-08 | 824.34 |
| 2003-05-09 | 831.34 |
| 2003-05-12 | 846.09 |
| 2003-05-13 | 844.97 |
| 2003-05-14 | 847.81 |
| 2003-05-15 | 858.34 |
| 2003-05-16 | 874.56 |
| 2003-05-19 | 837.96 |
| 2003-05-20 | 830.22 |
| 2003-05-21 | 818.57 |
| 2003-05-22 | 835.15 |
| 2003-05-23 | 822.27 |
| 2003-05-26 | . |
| 2003-05-27 | 827.12 |
| 2003-05-28 | 832.16 |
| 2003-05-29 | 832.18 |
| 2003-05-30 | 808.49 |
| 2003-06-02 | 823.99 |
| 2003-06-03 | 829.50 |
| 2003-06-04 | 836.44 |
| 2003-06-05 | 845.22 |
| 2003-06-06 | 868.24 |
| 2003-06-09 | 854.38 |
| 2003-06-10 | 854.86 |
| 2003-06-11 | 866.09 |
| 2003-06-12 | 863.06 |
| 2003-06-13 | 852.85 |
| 2003-06-16 | 862.77 |
| 2003-06-17 | 882.04 |
| 2003-06-18 | 888.95 |
| 2003-06-19 | 865.58 |
| 2003-06-20 | 854.96 |
| 2003-06-23 | 843.98 |
| 2003-06-24 | 837.25 |
| 2003-06-25 | 842.26 |
| 2003-06-26 | 824.65 |
| 2003-06-27 | 832.14 |
| 2003-06-30 | 815.38 |
| 2003-07-01 | 803.44 |
| 2003-07-02 | 807.78 |
| 2003-07-03 | 838.89 |
| 2003-07-04 | . |
| 2003-07-07 | 829.85 |
| 2003-07-08 | 814.86 |
| 2003-07-09 | 801.32 |
| 2003-07-10 | 803.03 |
| 2003-07-11 | 805.56 |
| 2003-07-14 | 814.47 |
| 2003-07-15 | 777.19 |
| 2003-07-16 | 767.33 |
| 2003-07-17 | 767.34 |
| 2003-07-18 | 763.41 |
| 2003-07-21 | 766.00 |
| 2003-07-22 | 772.21 |
| 2003-07-23 | 794.09 |
| 2003-07-24 | 811.66 |
| 2003-07-25 | 808.19 |
| 2003-07-28 | 805.60 |
| 2003-07-29 | 803.77 |
| 2003-07-30 | 800.74 |
| 2003-07-31 | 791.35 |
| 2003-08-01 | 772.23 |
| 2003-08-04 | 771.31 |
| 2003-08-05 | 780.55 |
| 2003-08-06 | 771.69 |
| 2003-08-07 | 786.17 |
| 2003-08-08 | 795.65 |
| 2003-08-11 | 791.14 |
| 2003-08-12 | 799.00 |
| 2003-08-13 | 810.20 |
| 2003-08-14 | 819.20 |
| 2003-08-15 | 816.75 |
| 2003-08-18 | 820.81 |
| 2003-08-19 | 810.71 |
| 2003-08-20 | 806.29 |
| 2003-08-21 | 785.41 |
| 2003-08-22 | 777.06 |
| 2003-08-25 | 777.70 |
| 2003-08-26 | 783.22 |
| 2003-08-27 | 797.57 |
| 2003-08-28 | 797.27 |
| 2003-08-29 | 781.26 |
| 2003-09-01 | . |
| 2003-09-02 | 787.85 |
| 2003-09-03 | 807.17 |
| 2003-09-04 | 823.27 |
| 2003-09-05 | 835.36 |
| 2003-09-08 | 836.56 |
| 2003-09-09 | 836.84 |
| 2003-09-10 | 850.84 |
| 2003-09-11 | 846.24 |
| 2003-09-12 | 843.70 |
| 2003-09-15 | 837.70 |
| 2003-09-16 | 841.54 |
| 2003-09-17 | 851.05 |
| 2003-09-18 | 863.10 |
| 2003-09-19 | 852.83 |
| 2003-09-22 | 855.38 |
| 2003-09-23 | 866.00 |
| 2003-09-24 | 860.08 |
| 2003-09-25 | 860.09 |
| 2003-09-26 | 855.21 |
| 2003-09-29 | 857.85 |
| 2003-09-30 | 848.20 |
| 2003-10-01 | 860.25 |
| 2003-10-02 | 873.07 |
| 2003-10-03 | 893.16 |
| 2003-10-06 | 887.70 |
| 2003-10-07 | 879.01 |
| 2003-10-08 | 875.48 |
| 2003-10-09 | 890.26 |
| 2003-10-10 | 887.70 |
| 2003-10-13 | 892.73 |
| 2003-10-14 | 894.21 |
| 2003-10-15 | 891.38 |
| 2003-10-16 | 893.56 |
| 2003-10-17 | 898.36 |
| 2003-10-20 | 901.05 |
| 2003-10-21 | 907.29 |
| 2003-10-22 | 897.21 |
| 2003-10-23 | 903.56 |
| 2003-10-24 | 905.81 |
| 2003-10-27 | 919.36 |
| 2003-10-28 | 913.31 |
| 2003-10-29 | 909.37 |
| 2003-10-30 | 916.32 |
| 2003-10-31 | 903.31 |
| 2003-11-03 | 900.53 |
| 2003-11-04 | 891.98 |
| 2003-11-05 | 897.24 |
| 2003-11-06 | 898.80 |
| 2003-11-07 | 909.24 |
| 2003-11-10 | 893.75 |
| 2003-11-11 | 903.41 |
| 2003-11-12 | 916.65 |
| 2003-11-13 | 939.09 |
| 2003-11-14 | 961.54 |
| 2003-11-17 | 949.92 |
| 2003-11-18 | 956.72 |
| 2003-11-19 | 935.92 |
| 2003-11-20 | 933.13 |
| 2003-11-21 | 943.64 |
| 2003-11-24 | 942.70 |
| 2003-11-25 | 933.12 |
| 2003-11-26 | 927.22 |
| 2003-11-27 | . |
| 2003-11-28 | 921.76 |
| 2003-12-01 | 933.41 |
| 2003-12-02 | 933.91 |
| 2003-12-03 | 931.48 |
| 2003-12-04 | 915.64 |
| 2003-12-05 | 916.61 |
| 2003-12-08 | 922.50 |
| 2003-12-09 | 919.42 |
| 2003-12-10 | 913.29 |
| 2003-12-11 | 912.18 |
| 2003-12-12 | 907.69 |
| 2003-12-15 | 912.60 |
| 2003-12-16 | 915.14 |
| 2003-12-17 | 918.59 |
| 2003-12-18 | 928.46 |
| 2003-12-19 | 920.85 |
| 2003-12-22 | 919.65 |
| 2003-12-23 | 931.65 |
| 2003-12-24 | 933.19 |
| 2003-12-25 | . |
| 2003-12-26 | 934.21 |
| 2003-12-29 | 940.88 |
| 2003-12-30 | 949.70 |
| 2003-12-31 | 954.44 |
| 2004-01-01 | . |
| 2004-01-02 | 965.27 |
| 2004-01-05 | 959.69 |
| 2004-01-06 | 954.84 |
| 2004-01-07 | 939.84 |
| 2004-01-08 | 939.79 |
| 2004-01-09 | 946.97 |
| 2004-01-12 | 939.11 |
| 2004-01-13 | 934.94 |
| 2004-01-14 | 931.31 |
| 2004-01-15 | 912.63 |
| 2004-01-16 | 921.27 |
| 2004-01-19 | . |
| 2004-01-20 | 935.94 |
| 2004-01-21 | 946.06 |
| 2004-01-22 | 947.41 |
| 2004-01-23 | 934.78 |
| 2004-01-26 | 937.45 |
| 2004-01-27 | 927.66 |
| 2004-01-28 | 940.93 |
| 2004-01-29 | 917.95 |
| 2004-01-30 | 915.72 |
| 2004-02-02 | 916.90 |
| 2004-02-03 | 929.41 |
| 2004-02-04 | 938.45 |
| 2004-02-05 | 943.33 |
| 2004-02-06 | 942.05 |
| 2004-02-09 | 945.31 |
| 2004-02-10 | 953.23 |
| 2004-02-11 | 938.16 |
| 2004-02-12 | 926.24 |
| 2004-02-13 | 920.58 |
| 2004-02-16 | . |
| 2004-02-17 | 918.13 |
| 2004-02-18 | 916.74 |
| 2004-02-19 | 922.11 |
| 2004-02-20 | 910.73 |
| 2004-02-23 | 912.08 |
| 2004-02-24 | 919.14 |
| 2004-02-25 | 919.42 |
| 2004-02-26 | 910.18 |
| 2004-02-27 | 903.01 |
| 2004-03-01 | 914.12 |
| 2004-03-02 | 909.63 |
| 2004-03-03 | 896.89 |
| 2004-03-04 | 908.17 |
| 2004-03-05 | 916.95 |
| 2004-03-08 | 913.30 |
| 2004-03-09 | 910.29 |
| 2004-03-10 | 897.72 |
| 2004-03-11 | 870.41 |
| 2004-03-12 | 875.30 |
| 2004-03-15 | 873.70 |
| 2004-03-16 | 883.86 |
| 2004-03-17 | 872.35 |
| 2004-03-18 | 871.87 |
| 2004-03-19 | 878.70 |
| 2004-03-22 | 874.70 |
| 2004-03-23 | 867.30 |
| 2004-03-24 | 868.29 |
| 2004-03-25 | 857.24 |
| 2004-03-26 | 858.52 |
| 2004-03-29 | 864.81 |
| 2004-03-30 | 865.67 |
| 2004-03-31 | 866.83 |
| 2004-04-01 | 879.94 |
| 2004-04-02 | 869.32 |
| 2004-04-05 | 864.63 |
| 2004-04-06 | 886.90 |
| 2004-04-07 | 910.62 |
| 2004-04-08 | 895.65 |
| 2004-04-09 | . |
| 2004-04-12 | 895.65 |
| 2004-04-13 | 886.03 |
| 2004-04-14 | 874.64 |
| 2004-04-15 | 902.31 |
| 2004-04-16 | 915.50 |
| 2004-04-19 | 910.88 |
| 2004-04-20 | 901.52 |
| 2004-04-21 | 898.74 |
| 2004-04-22 | 905.89 |
| 2004-04-23 | 898.94 |
| 2004-04-26 | 897.00 |
| 2004-04-27 | 893.95 |
| 2004-04-28 | 870.23 |
| 2004-04-29 | 888.27 |
| 2004-04-30 | 894.85 |
| 2004-05-03 | 895.50 |
| 2004-05-04 | 917.39 |
| 2004-05-05 | 927.58 |
| 2004-05-06 | 915.94 |
| 2004-05-07 | 918.31 |
| 2004-05-10 | 898.72 |
| 2004-05-11 | 893.71 |
| 2004-05-12 | 893.65 |
| 2004-05-13 | 893.78 |
| 2004-05-14 | 895.85 |
| 2004-05-17 | 890.03 |
| 2004-05-18 | 901.73 |
| 2004-05-19 | 910.52 |
| 2004-05-20 | 889.96 |
| 2004-05-21 | 891.39 |
| 2004-05-24 | 886.45 |
| 2004-05-25 | 901.45 |
| 2004-05-26 | 907.33 |
| 2004-05-27 | 915.57 |
| 2004-05-28 | 899.94 |
| 2004-05-31 | . |
| 2004-06-01 | 903.34 |
| 2004-06-02 | 891.57 |
| 2004-06-03 | 906.26 |
| 2004-06-04 | 907.90 |
| 2004-06-07 | 910.95 |
| 2004-06-08 | 914.78 |
| 2004-06-09 | 913.69 |
| 2004-06-10 | 903.83 |
| 2004-06-11 | . |
| 2004-06-14 | 886.41 |
| 2004-06-15 | 893.29 |
| 2004-06-16 | 908.15 |
| 2004-06-17 | 905.76 |
| 2004-06-18 | 916.43 |
| 2004-06-21 | 913.53 |
| 2004-06-22 | 902.92 |
| 2004-06-23 | 910.68 |
| 2004-06-24 | 911.75 |
| 2004-06-25 | 894.44 |
| 2004-06-28 | 899.41 |
| 2004-06-29 | 887.58 |
| 2004-06-30 | 872.41 |
| 2004-07-01 | 864.45 |
| 2004-07-02 | 879.91 |
| 2004-07-05 | . |
| 2004-07-06 | 869.48 |
| 2004-07-07 | 864.91 |
| 2004-07-08 | 875.72 |
| 2004-07-09 | 867.46 |
| 2004-07-12 | 856.72 |
| 2004-07-13 | 854.34 |
| 2004-07-14 | 859.34 |
| 2004-07-15 | 846.73 |
| 2004-07-16 | 841.95 |
| 2004-07-19 | 836.80 |
| 2004-07-20 | 847.67 |
| 2004-07-21 | 853.95 |
| 2004-07-22 | 850.21 |
| 2004-07-23 | 857.47 |
| 2004-07-26 | 848.69 |
| 2004-07-27 | 853.30 |
| 2004-07-28 | 858.97 |
| 2004-07-29 | 861.66 |
| 2004-07-30 | 870.10 |
| 2004-08-02 | 873.87 |
| 2004-08-03 | 870.60 |
| 2004-08-04 | 866.29 |
| 2004-08-05 | 854.73 |
| 2004-08-06 | 847.42 |
| 2004-08-09 | 841.88 |
| 2004-08-10 | 845.74 |
| 2004-08-11 | 835.01 |
| 2004-08-12 | 840.26 |
| 2004-08-13 | 840.30 |
| 2004-08-16 | 846.26 |
| 2004-08-17 | 834.50 |
| 2004-08-18 | 831.35 |
| 2004-08-19 | 844.27 |
| 2004-08-20 | 842.52 |
| 2004-08-23 | 850.56 |
| 2004-08-24 | 841.99 |
| 2004-08-25 | 851.57 |
| 2004-08-26 | 866.87 |
| 2004-08-27 | 875.67 |
| 2004-08-30 | 875.43 |
| 2004-08-31 | 874.29 |
| 2004-09-01 | 875.66 |
| 2004-09-02 | 875.35 |
| 2004-09-03 | 883.10 |
| 2004-09-06 | . |
| 2004-09-07 | 874.45 |
| 2004-09-08 | 881.42 |
| 2004-09-09 | 872.94 |
| 2004-09-10 | 871.98 |
| 2004-09-13 | 864.52 |
| 2004-09-14 | 874.15 |
| 2004-09-15 | 861.47 |
| 2004-09-16 | 865.17 |
| 2004-09-17 | 871.74 |
| 2004-09-20 | 868.03 |
| 2004-09-21 | 875.99 |
| 2004-09-22 | 875.25 |
| 2004-09-23 | 872.43 |
| 2004-09-24 | 875.41 |
| 2004-09-27 | 871.12 |
| 2004-09-28 | 875.75 |
| 2004-09-29 | 878.70 |
| 2004-09-30 | 873.94 |
| 2004-10-01 | 882.22 |
| 2004-10-04 | 872.57 |
| 2004-10-05 | 873.37 |
| 2004-10-06 | 857.05 |
| 2004-10-07 | 829.80 |
| 2004-10-08 | 847.29 |
| 2004-10-11 | 841.24 |
| 2004-10-12 | 836.52 |
| 2004-10-13 | 832.12 |
| 2004-10-14 | 825.01 |
| 2004-10-15 | 826.84 |
| 2004-10-18 | 827.99 |
| 2004-10-19 | 847.74 |
| 2004-10-20 | 845.81 |
| 2004-10-21 | 855.92 |
| 2004-10-22 | 847.20 |
| 2004-10-25 | 840.30 |
| 2004-10-26 | 841.65 |
| 2004-10-27 | 858.06 |
| 2004-10-28 | 855.63 |
| 2004-10-29 | 857.61 |
| 2004-11-01 | 868.09 |
| 2004-11-02 | 874.40 |
| 2004-11-03 | 898.24 |
| 2004-11-04 | 896.21 |
| 2004-11-05 | 901.55 |
| 2004-11-08 | 898.74 |
| 2004-11-09 | 902.06 |
| 2004-11-10 | 900.25 |
| 2004-11-11 | 904.98 |
| 2004-11-12 | 908.32 |
| 2004-11-15 | 912.17 |
| 2004-11-16 | 914.08 |
| 2004-11-17 | 920.12 |
| 2004-11-18 | 910.67 |
| 2004-11-19 | 865.26 |
| 2004-11-22 | 855.08 |
| 2004-11-23 | 864.76 |
| 2004-11-24 | 860.63 |
| 2004-11-25 | . |
| 2004-11-26 | 861.81 |
| 2004-11-29 | 866.05 |
| 2004-11-30 | 855.48 |
| 2004-12-01 | 874.19 |
| 2004-12-02 | 882.87 |
| 2004-12-03 | 893.66 |
| 2004-12-06 | 889.67 |
| 2004-12-07 | 902.76 |
| 2004-12-08 | 896.82 |
| 2004-12-09 | 892.29 |
| 2004-12-10 | 895.34 |
| 2004-12-13 | 904.00 |
| 2004-12-14 | 897.36 |
| 2004-12-15 | 899.39 |
| 2004-12-16 | 913.17 |
| 2004-12-17 | 878.46 |
| 2004-12-20 | 893.32 |
| 2004-12-21 | 884.10 |
| 2004-12-22 | 883.27 |
| 2004-12-23 | 885.97 |
| 2004-12-24 | . |
| 2004-12-27 | 895.02 |
| 2004-12-28 | 892.82 |
| 2004-12-29 | 894.61 |
| 2004-12-30 | 898.80 |
| 2004-12-31 | 897.90 |
| 2005-01-03 | 890.07 |
| 2005-01-04 | 892.43 |
| 2005-01-05 | 889.17 |
| 2005-01-06 | 888.25 |
| 2005-01-07 | 893.82 |
| 2005-01-10 | 890.09 |
| 2005-01-11 | 885.08 |
| 2005-01-12 | 878.48 |
| 2005-01-13 | 874.45 |
| 2005-01-14 | 867.76 |
| 2005-01-17 | . |
| 2005-01-18 | 865.81 |
| 2005-01-19 | 863.35 |
| 2005-01-20 | 858.41 |
| 2005-01-21 | 855.33 |
| 2005-01-24 | 858.58 |
| 2005-01-25 | 857.36 |
| 2005-01-26 | 868.97 |
| 2005-01-27 | 877.66 |
#2005-01-28| 874.91
#2005-01-31| 874.39
#2005-02-01| 878.77
#2005-02-02| 889.57
#2005-02-03| 884.14
#2005-02-04| 896.98
#2005-02-07| 894.45
#2005-02-08| 893.01
#2005-02-09| 907.32
#2005-02-10| 910.69
#2005-02-11| 909.66
#2005-02-14| 926.89
#2005-02-15| 929.63
#2005-02-16| 916.38
#2005-02-17| 917.08
#2005-02-18| 919.68
#2005-02-21| .
#2005-02-22| 955.62
#2005-02-23| 945.79
#2005-02-24| 937.56
#2005-02-25| 941.37
#2005-02-28| 932.34
#2005-03-01| 948.92
#2005-03-02| 947.31
#2005-03-03| 973.32
#2005-03-04| 968.79
#2005-03-07| 956.27
#2005-03-08| 959.14
#2005-03-09| 948.20
#2005-03-10| 952.23
#2005-03-11| 959.38
#2005-03-14| 951.89
#2005-03-15| 964.51
#2005-03-16| 957.88
#2005-03-17| 946.91
#2005-03-18| 927.86
#2005-03-21| 924.65
#2005-03-22| 924.99
#2005-03-23| 911.13
#2005-03-24| 908.12
#2005-03-25| .
#2005-03-28| 906.06
#2005-03-29| 902.18
#2005-03-30| 902.39
#2005-03-31| 903.03
#2005-04-01| 904.57
#2005-04-04| 888.50
#2005-04-05| 912.73
#2005-04-06| 917.85
#2005-04-07| 914.59
#2005-04-08| 917.96
#2005-04-11| 929.12
#2005-04-12| 921.14
#2005-04-13| 928.46
#2005-04-14| 940.32
#2005-04-15| 956.64
#2005-04-18| 951.06
#2005-04-19| 963.26
#2005-04-20| 953.27
#2005-04-21| 943.02
#2005-04-22| 942.12
#2005-04-25| 939.95
#2005-04-26| 946.24
#2005-04-27| 949.63
#2005-04-28| 990.40
#2005-04-29| 985.36
#2005-05-02| 976.67
#2005-05-03| 997.84
#2005-05-04|1009.81
#2005-05-05|1001.04
#2005-05-06| 999.52
#2005-05-09| 993.73
#2005-05-10| 986.74
#2005-05-11| 976.17
#2005-05-12| 976.18
#2005-05-13| 970.77
#2005-05-16| 964.24
#2005-05-17| 974.46
#2005-05-18| 982.52
#2005-05-19| 975.45
#2005-05-20| 965.77
#2005-05-23| 965.37
#2005-05-24| 970.04
#2005-05-25| 971.06
#2005-05-26| 969.12
#2005-05-27| 974.15
#2005-05-30| .
#2005-05-31| 970.60
#2005-06-01| 976.53
#2005-06-02| 970.84
#2005-06-03| 967.09
#2005-06-06| 969.05
#2005-06-07| 979.47
#2005-06-08| 976.56
#2005-06-09| 973.19
#2005-06-10| 960.21
#2005-06-13| 955.07
#2005-06-14| 951.91
#2005-06-15| 945.06
#2005-06-16| 947.51
#2005-06-17| 953.59
#2005-06-20| 957.30
#2005-06-21| 968.92
#2005-06-22| 968.13
#2005-06-23| 959.73
#2005-06-24| 953.17
#2005-06-27| 944.09
#2005-06-28| 946.91
#2005-06-29| 948.32
#2005-06-30| 949.12
#2005-07-01| 938.83
#2005-07-04| .
#2005-07-05| 934.85
#2005-07-06| 945.42
#2005-07-07| 931.88
#2005-07-08| 938.20
#2005-07-11| 949.22
#2005-07-12| 944.46
#2005-07-13| 945.91
#2005-07-14| 944.69
#2005-07-15| 939.42
#2005-07-18| 933.83
#2005-07-19| 917.99
#2005-07-20| 912.80
#2005-07-21| 918.85
#2005-07-22| 916.28
#2005-07-25| 922.02
#2005-07-26| 911.61
#2005-07-27| 917.90
#2005-07-28| 943.36
#2005-07-29| 957.31
#2005-08-01| 960.22
#2005-08-02| 963.71
#2005-08-03| 968.97
#2005-08-04| 968.68
#2005-08-05| 965.95
#2005-08-08| 974.92
#2005-08-09| 969.44
#2005-08-10| 972.61
#2005-08-11| 971.67
#2005-08-12| 973.93
#2005-08-15| 970.62
#2005-08-16| 976.05
#2005-08-17| 974.99
#2005-08-18| 976.31
#2005-08-19| 977.86
#2005-08-22| 978.28
#2005-08-23| 968.37
#2005-08-24| 962.60
#2005-08-25| 964.94
#2005-08-26| 959.14
#2005-08-29| 956.04
#2005-08-30| 963.78
#2005-08-31| 974.61
#2005-09-01| 997.00
#2005-09-02|1009.65
#2005-09-05| .
#2005-09-06|1017.34
#2005-09-07|1026.26
#2005-09-08|1019.87
#2005-09-09|1024.80
#2005-09-12|1019.48
#2005-09-13|1007.44
#2005-09-14|1014.34
#2005-09-15|1003.22
#2005-09-16| 996.35
#2005-09-19|1006.04
#2005-09-20|1004.56
#2005-09-21| 995.12
#2005-09-22| 992.15
#2005-09-23|1005.35
#2005-09-26|1017.90
#2005-09-27|1010.64
#2005-09-28|1007.20
#2005-09-29|1001.54
#2005-09-30|1011.79
#2005-10-03|1013.40
#2005-10-04|1022.02
#2005-10-05|1025.00
#2005-10-06|1032.33
#2005-10-07|1030.04
#2005-10-10|1017.64
#2005-10-11|1002.38
#2005-10-12|1009.30
#2005-10-13|1000.03
#2005-10-14|1019.26
#2005-10-17|1004.68
#2005-10-18|1002.43
#2005-10-19|1008.05
#2005-10-20| 998.23
#2005-10-21| 995.19
#2005-10-24|1000.14
#2005-10-25| 993.66
#2005-10-26| 985.82
#2005-10-27| 998.80
#2005-10-28|1010.85
#2005-10-31|1010.76
#2005-11-01|1006.07
#2005-11-02|1011.57
#2005-11-03|1026.41
#2005-11-04|1022.79
#2005-11-07|1034.08
#2005-11-08|1025.20
#2005-11-09|1024.42
#2005-11-10|1028.77
#2005-11-11|1035.59
#2005-11-14|1026.53
#2005-11-15|1017.58
#2005-11-16|1002.69
#2005-11-17|1009.31
#2005-11-18|1003.41
#2005-11-21| 979.77
#2005-11-22| 982.53
#2005-11-23|1000.34
#2005-11-24| .
#2005-11-25| 989.38
#2005-11-28| 988.59
#2005-11-29| 993.60
#2005-11-30| 990.70
#2005-12-01|1002.57
#2005-12-02|1018.09
#2005-12-05|1017.16
#2005-12-06|1010.64
#2005-12-07|1003.68
#2005-12-08|1016.37
#2005-12-09|1020.78
#2005-12-12|1024.14
#2005-12-13|1035.25
#2005-12-14|1039.51
#2005-12-15|1020.34
#2005-12-16|1039.64
#2005-12-19|1053.77
#2005-12-20|1043.70
#2005-12-21|1026.52
#2005-12-22|1025.62
#2005-12-23|1022.12
#2005-12-26| .
#2005-12-27|1021.83
#2005-12-28|1028.44
#2005-12-29|1030.86
#2005-12-30|1020.81
#2006-01-02| .
#2006-01-03|1033.10
#2006-01-04|1062.19
#2006-01-05|1064.95
#2006-01-06|1067.19
#2006-01-09|1066.13
#2006-01-10|1053.75
#2006-01-11|1055.98
#2006-01-12|1050.23
#2006-01-13|1048.88
#2006-01-16| .
#2006-01-17|1039.76
#2006-01-18|1022.11
#2006-01-19|1018.12
#2006-01-20|1016.06
#2006-01-23|1026.59
#2006-01-24|1022.28
#2006-01-25|1035.97
#2006-01-26|1038.96
#2006-01-27|1050.23
#2006-01-30|1035.81
#2006-01-31|1038.54
#2006-02-01|1043.52
#2006-02-02|1026.89
#2006-02-03|1024.38
#2006-02-06|1016.91
#2006-02-07|1013.87
#2006-02-08|1013.59
#2006-02-09|1035.49
#2006-02-10|1022.11
#2006-02-13|1029.61
#2006-02-14|1016.09
#2006-02-15|1014.14
#2006-02-16|1011.12
#2006-02-17|1012.52
#2006-02-20| .
#2006-02-21|1014.64
#2006-02-22|1024.59
#2006-02-23|1026.33
#2006-02-24|1016.56
#2006-02-27|1020.80
#2006-02-28|1013.01
#2006-03-01|1025.84
#2006-03-02|1021.46
#2006-03-03|1028.46
#2006-03-06|1036.20
#2006-03-07|1031.83
#2006-03-08|1052.15
#2006-03-09|1077.03
#2006-03-10|1083.62
#2006-03-13|1090.09
#2006-03-14|1101.07
#2006-03-15|1090.82
#2006-03-16|1096.50
#2006-03-17|1090.97
#2006-03-20|1089.58
#2006-03-21|1079.67
#2006-03-22|1084.52
#2006-03-23|1072.68
#2006-03-24|1086.15
#2006-03-27|1077.47
#2006-03-28|1069.86
#2006-03-29|1057.18
#2006-03-30|1068.83
#2006-03-31|1057.62
#2006-04-03|1068.19
#2006-04-04|1068.28
#2006-04-05|1066.59
#2006-04-06|1060.96
#2006-04-07|1055.09
#2006-04-10|1060.79
#2006-04-11|1057.28
#2006-04-12|1061.05
#2006-04-13|1069.51
#2006-04-14| .
#2006-04-17|1082.41
#2006-04-18|1075.41
#2006-04-19|1086.35
#2006-04-20|1087.66
#2006-04-21|1096.51
#2006-04-24|1085.56
#2006-04-25|1091.76
#2006-04-26|1090.39
#2006-04-27|1125.13
#2006-04-28|1141.43
#2006-05-01|1150.38
#2006-05-02|1151.07
#2006-05-03|1144.64
#2006-05-04|1141.77
#2006-05-05|1146.61
#2006-05-08|1144.64
#2006-05-09|1161.31
#2006-05-10|1151.91
#2006-05-11|1147.13
#2006-05-12|1144.90
#2006-05-15|1137.75
#2006-05-16|1157.04
#2006-05-17|1134.86
#2006-05-18|1132.65
#2006-05-19|1118.54
#2006-05-22|1103.11
#2006-05-23|1117.90
#2006-05-24|1092.48
#2006-05-25|1106.66
#2006-05-26|1114.92
#2006-05-29| .
#2006-05-30|1103.55
#2006-05-31|1109.37
#2006-06-01|1119.43
#2006-06-02|1128.01
#2006-06-05|1129.52
#2006-06-06|1111.56
#2006-06-07|1124.97
#2006-06-08|1089.94
#2006-06-09|1104.93
#2006-06-12|1101.45
#2006-06-13|1097.59
#2006-06-14|1109.76
#2006-06-15|1112.00
#2006-06-16|1107.16
#2006-06-19|1108.82
#2006-06-20|1125.67
#2006-06-21|1128.23
#2006-06-22|1117.91
#2006-06-23|1112.36
#2006-06-26|1105.02
#2006-06-27|1100.47
#2006-06-28|1101.90
#2006-06-29|1128.72
#2006-06-30|1159.63
#2006-07-03|1161.57
#2006-07-04| .
#2006-07-05|1140.42
#2006-07-06|1161.73
#2006-07-07|1171.54
#2006-07-10|1167.28
#2006-07-11|1157.62
#2006-07-12|1149.14
#2006-07-13|1133.64
#2006-07-14|1113.76
#2006-07-17|1105.79
#2006-07-18|1116.81
#2006-07-19|1133.02
#2006-07-20|1142.88
#2006-07-21|1148.44
#2006-07-24|1168.56
#2006-07-25|1172.32
#2006-07-26|1165.97
#2006-07-27|1155.53
#2006-07-28|1165.52
#2006-07-31|1163.30
#2006-08-01|1148.87
#2006-08-02|1141.05
#2006-08-03|1136.85
#2006-08-04|1161.43
#2006-08-07|1147.88
#2006-08-08|1147.76
#2006-08-09|1159.41
#2006-08-10|1153.18
#2006-08-11|1157.32
#2006-08-14|1166.14
#2006-08-15|1174.83
#2006-08-16|1177.35
#2006-08-17|1165.43
#2006-08-18|1158.20
#2006-08-21|1169.38
#2006-08-22|1162.82
#2006-08-23|1158.71
#2006-08-24|1170.62
#2006-08-25|1164.76
#2006-08-28|1171.51
#2006-08-29|1185.70
#2006-08-30|1208.43
#2006-08-31|1206.57
#2006-09-01|1212.23
#2006-09-04| .
#2006-09-05|1200.99
#2006-09-06|1183.48
#2006-09-07|1169.16
#2006-09-08|1160.94
#2006-09-11|1163.40
#2006-09-12|1188.72
#2006-09-13|1179.77
#2006-09-14|1178.85
#2006-09-15|1167.77
#2006-09-18|1171.81
#2006-09-19|1156.17
#2006-09-20|1161.12
#2006-09-21|1165.27
#2006-09-22|1162.28
#2006-09-25|1162.09
#2006-09-26|1165.51
#2006-09-27|1162.58
#2006-09-28|1155.55
#2006-09-29|1149.51
#2006-10-02|1167.16
#2006-10-03|1178.79
#2006-10-04|1176.46
#2006-10-05|1163.80
#2006-10-06|1156.44
#2006-10-09|1165.11
#2006-10-10|1156.80
#2006-10-11|1161.12
#2006-10-12|1166.41
#2006-10-13|1164.54
#2006-10-16|1170.73
#2006-10-17|1177.11
#2006-10-18|1187.50
#2006-10-19|1211.84
#2006-10-20|1211.48
#2006-10-23|1207.71
#2006-10-24|1204.64
#2006-10-25|1223.28
#2006-10-26|1170.40
#2006-10-27|1142.24
#2006-10-30|1141.39
#2006-10-31|1138.92
#2006-11-01|1141.92
#2006-11-02|1156.46
#2006-11-03|1147.23
#2006-11-06|1154.58
#2006-11-07|1168.30
#2006-11-08|1145.91
#2006-11-09|1125.40
#2006-11-10|1111.19
#2006-11-13|1117.01
#2006-11-14|1110.52
#2006-11-15|1108.23
#2006-11-16|1116.13
#2006-11-17|1113.78
#2006-11-20|1113.98
#2006-11-21|1105.22
#2006-11-22|1108.11
#2006-11-23| .
#2006-11-24|1110.58
#2006-11-27|1101.87
#2006-11-28|1108.61
#2006-11-29|1140.55
#2006-11-30|1132.48
#2006-12-01|1137.80
#2006-12-04|1133.84
#2006-12-05|1123.54
#2006-12-06|1118.34
#2006-12-07|1120.91
#2006-12-08|1123.45
#2006-12-11|1114.88
#2006-12-12|1130.08
#2006-12-13|1126.76
#2006-12-14|1123.31
#2006-12-15|1108.01
#2006-12-18|1111.59
#2006-12-19|1099.47
#2006-12-20|1099.47
#2006-12-21|1099.81
#2006-12-22|1102.59
#2006-12-25| .
#2006-12-26|1100.79
#2006-12-27|1105.20
#2006-12-28|1105.18
#2006-12-29|1105.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1130.98
#2007-01-04|1145.83
#2007-01-05|1128.03
#2007-01-08|1109.96
#2007-01-09|1113.87
#2007-01-10|1107.40
#2007-01-11|1120.34
#2007-01-12|1138.31
#2007-01-15| .
#2007-01-16|1153.49
#2007-01-17|1162.62
#2007-01-18|1170.44
#2007-01-19|1175.02
#2007-01-22|1164.71
#2007-01-23|1164.51
#2007-01-24|1167.79
#2007-01-25|1156.01
#2007-01-26|1140.46
#2007-01-29|1141.56
#2007-01-30|1145.56
#2007-01-31|1133.28
#2007-02-01|1160.36
#2007-02-02|1180.01
#2007-02-05|1166.46
#2007-02-06|1180.85
#2007-02-07|1172.64
#2007-02-08|1177.27
#2007-02-09|1182.75
#2007-02-12|1187.32
#2007-02-13|1201.03
#2007-02-14|1215.67
#2007-02-15|1204.35
#2007-02-16|1203.89
#2007-02-19| .
#2007-02-20|1210.47
#2007-02-21|1189.84
#2007-02-22|1181.11
#2007-02-23|1193.38
#2007-02-26|1197.74
#2007-02-27|1180.58
#2007-02-28|1171.78
#2007-03-01|1160.87
#2007-03-02|1147.83
#2007-03-05|1128.04
#2007-03-06|1144.18
#2007-03-07|1153.20
#2007-03-08|1171.87
#2007-03-09|1170.89
#2007-03-12|1173.20
#2007-03-13|1160.08
#2007-03-14|1138.39
#2007-03-15|1155.23
#2007-03-16|1151.54
#2007-03-19|1157.25
#2007-03-20|1166.87
#2007-03-21|1164.55
#2007-03-22|1170.03
#2007-03-23|1150.88
#2007-03-26|1149.26
#2007-03-27|1143.81
#2007-03-28|1137.23
#2007-03-29|1142.54
#2007-03-30|1144.27
#2007-04-02|1147.68
#2007-04-03|1156.67
#2007-04-04|1160.73
#2007-04-05|1166.06
#2007-04-06| .
#2007-04-09|1160.22
#2007-04-10|1160.75
#2007-04-11|1160.44
#2007-04-12|1174.65
#2007-04-13|1202.55
#2007-04-16|1219.69
#2007-04-17|1224.15
#2007-04-18|1219.01
#2007-04-19|1232.64
#2007-04-20|1241.75
#2007-04-23|1215.00
#2007-04-24|1212.94
#2007-04-25|1211.15
#2007-04-26|1204.64
#2007-04-27|1195.60
#2007-04-30|1198.32
#2007-05-01|1191.73
#2007-05-02|1183.49
#2007-05-03|1179.49
#2007-05-04|1191.09
#2007-05-07|1193.38
#2007-05-08|1185.21
#2007-05-09|1185.26
#2007-05-10|1171.70
#2007-05-11|1172.78
#2007-05-14|1167.66
#2007-05-15|1178.00
#2007-05-16|1178.67
#2007-05-17|1186.21
#2007-05-18|1192.78
#2007-05-21|1149.55
#2007-05-22|1141.62
#2007-05-23|1136.34
#2007-05-24|1127.43
#2007-05-25|1126.89
#2007-05-28| .
#2007-05-29|1113.08
#2007-05-30|1119.18
#2007-05-31|1112.08
#2007-06-01|1103.21
#2007-06-04|1108.87
#2007-06-05|1100.48
#2007-06-06|1090.47
#2007-06-07|1094.94
#2007-06-08|1082.06
#2007-06-11|1102.94
#2007-06-12|1101.63
#2007-06-13|1095.36
#2007-06-14|1098.90
#2007-06-15|1114.34
#2007-06-18|1111.85
#2007-06-19|1109.09
#2007-06-20|1115.72
#2007-06-21|1104.18
#2007-06-22|1101.36
#2007-06-25|1105.10
#2007-06-26|1106.32
#2007-06-27|1122.75
#2007-06-28|1121.72
#2007-06-29|1128.68
#2007-07-02|1122.74
#2007-07-03|1131.63
#2007-07-04| .
#2007-07-05|1122.19
#2007-07-06|1126.23
#2007-07-09|1116.91
#2007-07-10|1114.78
#2007-07-11|1122.60
#2007-07-12|1139.33
#2007-07-13|1145.52
#2007-07-16|1159.25
#2007-07-17|1156.11
#2007-07-18|1134.11
#2007-07-19|1147.13
#2007-07-20|1144.07
#2007-07-23|1142.54
#2007-07-24|1123.98
#2007-07-25|1132.12
#2007-07-26|1102.82
#2007-07-27|1078.28
#2007-07-30|1067.41
#2007-07-31|1097.14
#2007-08-01|1091.88
#2007-08-02|1109.46
#2007-08-03|1100.41
#2007-08-06|1103.62
#2007-08-07|1112.78
#2007-08-08|1121.65
#2007-08-09|1105.17
#2007-08-10|1073.24
#2007-08-13|1078.24
#2007-08-14|1058.11
#2007-08-15|1041.28
#2007-08-16|1014.19
#2007-08-17|1046.20
#2007-08-20|1049.11
#2007-08-21|1056.31
#2007-08-22|1067.84
#2007-08-23|1079.56
#2007-08-24|1086.59
#2007-08-27|1089.18
#2007-08-28|1073.17
#2007-08-29|1073.02
#2007-08-30|1082.00
#2007-08-31|1095.75
#2007-09-03| .
#2007-09-04|1105.84
#2007-09-05|1101.40
#2007-09-06|1108.08
#2007-09-07|1099.68
#2007-09-10|1089.69
#2007-09-11|1111.11
#2007-09-12|1116.52
#2007-09-13|1113.51
#2007-09-14|1090.12
#2007-09-17|1080.63
#2007-09-18|1077.85
#2007-09-19|1099.37
#2007-09-20|1104.65
#2007-09-21|1113.66
#2007-09-24|1110.02
#2007-09-25|1103.64
#2007-09-26|1098.84
#2007-09-27|1100.31
#2007-09-28|1105.28
#2007-10-01|1119.45
#2007-10-02|1125.63
#2007-10-03|1130.98
#2007-10-04|1143.41
#2007-10-05|1143.91
#2007-10-08|1133.62
#2007-10-09|1130.48
#2007-10-10|1132.77
#2007-10-11|1122.63
#2007-10-12|1112.90
#2007-10-15|1110.13
#2007-10-16|1100.42
#2007-10-17|1104.51
#2007-10-18|1103.86
#2007-10-19|1086.47
#2007-10-22|1069.53
#2007-10-23|1095.35
#2007-10-24|1082.97
#2007-10-25|1080.03
#2007-10-26|1074.56
#2007-10-29|1085.01
#2007-10-30|1082.22
#2007-10-31|1092.90
#2007-11-01|1081.31
#2007-11-02|1069.43
#2007-11-05|1066.01
#2007-11-06|1067.23
#2007-11-07|1060.85
#2007-11-08|1049.28
#2007-11-09|1036.79
#2007-11-12|1022.40
#2007-11-13|1044.35
#2007-11-14|1042.07
#2007-11-15|1027.02
#2007-11-16|1016.19
#2007-11-19|1002.20
#2007-11-20|1006.49
#2007-11-21| 986.50
#2007-11-22| .
#2007-11-23|1053.39
#2007-11-26|1049.70
#2007-11-27|1045.74
#2007-11-28|1064.08
#2007-11-29|1075.15
#2007-11-30|1088.47
#2007-12-03|1093.46
#2007-12-04|1081.74
#2007-12-05|1080.00
#2007-12-06|1076.59
#2007-12-07|1086.45
#2007-12-10|1094.56
#2007-12-11|1088.80
#2007-12-12|1094.68
#2007-12-13|1083.23
#2007-12-14|1078.88
#2007-12-17|1054.35
#2007-12-18|1043.13
#2007-12-19|1038.65
#2007-12-20|1031.81
#2007-12-21|1032.44
#2007-12-24|1033.95
#2007-12-25| .
#2007-12-26|1037.38
#2007-12-27|1038.64
#2007-12-28|1032.78
#2007-12-31|1029.35
#2008-01-01| .
#2008-01-02|1016.41
#2008-01-03|1021.98
#2008-01-04|1010.50
#2008-01-07|1041.79
#2008-01-08|1072.90
#2008-01-09|1083.64
#2008-01-10|1080.68
#2008-01-11|1073.69
#2008-01-14|1068.69
#2008-01-15|1045.19
#2008-01-16|1046.59
#2008-01-17|1044.38
#2008-01-18|1034.04
#2008-01-21| .
#2008-01-22| 988.89
#2008-01-23| 962.80
#2008-01-24| 988.23
#2008-01-25| 973.35
#2008-01-28| 969.11
#2008-01-29| 979.45
#2008-01-30| 959.45
#2008-01-31| 961.82
#2008-02-01| 953.99
#2008-02-04| 955.19
#2008-02-05| 936.06
#2008-02-06| 933.27
#2008-02-07| 876.56
#2008-02-08| 871.71
#2008-02-11| 875.21
#2008-02-12| 904.73
#2008-02-13| 902.79
#2008-02-14| 898.84
#2008-02-15| 901.16
#2008-02-18| .
#2008-02-19| 922.41
#2008-02-20| 903.49
#2008-02-21| 924.01
#2008-02-22| 912.06
#2008-02-25| 923.92
#2008-02-26| 934.44
#2008-02-27| 939.27
#2008-02-28| 923.88
#2008-02-29| 904.31
#2008-03-03| 899.53
#2008-03-04| 890.88
#2008-03-05| 882.57
#2008-03-06| 877.06
#2008-03-07| 880.97
#2008-03-10| 865.29
#2008-03-11| 859.75
#2008-03-12| 882.24
#2008-03-13| 866.20
#2008-03-14| 853.15
#2008-03-17| 841.07
#2008-03-18| 878.63
#2008-03-19| 866.50
#2008-03-20| 880.13
#2008-03-21| .
#2008-03-24| 881.46
#2008-03-25| 898.86
#2008-03-26| 873.51
#2008-03-27| 889.77
#2008-03-28| 881.53
#2008-03-31| 881.65
#2008-04-01| 916.80
#2008-04-02| 936.23
#2008-04-03| 933.22
#2008-04-04| 948.51
#2008-04-07| 945.59
#2008-04-08| 908.81
#2008-04-09| 905.31
#2008-04-10| 916.91
#2008-04-11| 893.61
#2008-04-14| 888.54
#2008-04-15| 898.77
#2008-04-16| 908.60
#2008-04-17| 899.00
#2008-04-18| 917.77
#2008-04-21| 917.43
#2008-04-22| 921.88
#2008-04-23| 932.94
#2008-04-24| 927.88
#2008-04-25| 939.87
#2008-04-28| 940.05
#2008-04-29| 920.77
#2008-04-30| 932.29
#2008-05-01| 923.68
#2008-05-02| 937.16
#2008-05-05| 934.39
#2008-05-06| 919.28
#2008-05-07| 910.61
#2008-05-08| 915.12
#2008-05-09| 905.10
#2008-05-12| 907.26
#2008-05-13| 902.80
#2008-05-14| 901.20
#2008-05-15| 909.56
#2008-05-16| 929.14
#2008-05-19| 943.26
#2008-05-20| 946.91
#2008-05-21| 937.24
#2008-05-22| 938.25
#2008-05-23| 927.71
#2008-05-26| .
#2008-05-27| 916.78
#2008-05-28| 926.72
#2008-05-29| 923.29
#2008-05-30| 924.77
#2008-06-02| 915.62
#2008-06-03| 922.38
#2008-06-04| 906.74
#2008-06-05| 908.80
#2008-06-06| 896.10
#2008-06-09| 892.23
#2008-06-10| 878.11
#2008-06-11| 872.77
#2008-06-12| 880.33
#2008-06-13| 879.48
#2008-06-16| 891.84
#2008-06-17| 885.37
#2008-06-18| 901.19
#2008-06-19| 910.87
#2008-06-20| 902.64
#2008-06-23| 916.79
#2008-06-24| 917.54
#2008-06-25| 927.25
#2008-06-26| 928.89
#2008-06-27| 915.57
#2008-06-30| 917.85
#2008-07-01| 909.23
#2008-07-02| 941.14
#2008-07-03| 963.23
#2008-07-04| .
#2008-07-07| 961.52
#2008-07-08| 983.42
#2008-07-09|1014.38
#2008-07-10| 990.97
#2008-07-11| 967.58
#2008-07-14| 960.42
#2008-07-15| 969.25
#2008-07-16| 953.70
#2008-07-17| 960.46
#2008-07-18| 975.43
#2008-07-21| 988.67
#2008-07-22| 993.64
#2008-07-23| 991.71
#2008-07-24| 976.13
#2008-07-25| 977.69
#2008-07-28| 949.86
#2008-07-29| 966.74
#2008-07-30| 966.99
#2008-07-31| 981.74
#2008-08-01| 974.59
#2008-08-04| 992.45
#2008-08-05|1018.28
#2008-08-06|1020.62
#2008-08-07|1014.18
#2008-08-08|1011.49
#2008-08-11|1018.58
#2008-08-12|1006.36
#2008-08-13| 998.09
#2008-08-14|1002.17
#2008-08-15| 995.32
#2008-08-18| 994.77
#2008-08-19| 982.20
#2008-08-20| 976.59
#2008-08-21| 973.35
#2008-08-22| 987.02
#2008-08-25| 984.12
#2008-08-26| 987.13
#2008-08-27| 984.77
#2008-08-28| 995.60
#2008-08-29| 998.70
#2008-09-01| .
#2008-09-02|1000.53
#2008-09-03| 971.81
#2008-09-04| 952.22
#2008-09-05| 942.05
#2008-09-08| 934.16
#2008-09-09| 938.49
#2008-09-10| 944.41
#2008-09-11| 922.23
#2008-09-12| 930.57
#2008-09-15| 924.60
#2008-09-16| 897.60
#2008-09-17| 908.89
#2008-09-18| 905.90
#2008-09-19| 933.61
#2008-09-22| 938.23
#2008-09-23| 943.51
#2008-09-24| 929.37
#2008-09-25| 949.62
#2008-09-26| 945.45
#2008-09-29| 901.16
#2008-09-30| 900.28
#2008-10-01| 902.19
#2008-10-02| 900.62
#2008-10-03| 912.59
#2008-10-06| 855.71
#2008-10-07| 884.40
#2008-10-08| 823.32
#2008-10-09| 782.18
#2008-10-10| 713.51
#2008-10-13| 788.30
#2008-10-14| 818.91
#2008-10-15| 784.94
#2008-10-16| 761.55
#2008-10-17| 817.98
#2008-10-20| 817.85
#2008-10-21| 795.16
#2008-10-22| 772.48
#2008-10-23| 779.10
#2008-10-24| 737.49
#2008-10-27| 744.97
#2008-10-28| 741.48
#2008-10-29| 788.34
#2008-10-30| 793.02
#2008-10-31| 819.61
#2008-11-03| 831.86
#2008-11-04| 849.29
#2008-11-05| 818.03
#2008-11-06| 787.99
#2008-11-07| 807.45
#2008-11-10| 812.33
#2008-11-11| 797.39
#2008-11-12| 785.46
#2008-11-13| 773.71
#2008-11-14| 789.36
#2008-11-17| 775.03
#2008-11-18| 795.28
#2008-11-19| 751.31
#2008-11-20| 715.11
#2008-11-21| 664.06
#2008-11-24| 731.17
#2008-11-25| 719.69
#2008-11-26| 708.85
#2008-11-27| .
#2008-11-28| 731.06
#2008-12-01| 696.80
#2008-12-02| 713.85
#2008-12-03| 738.45
#2008-12-04| 728.57
#2008-12-05| 730.16
#2008-12-08| 770.94
#2008-12-09| 765.66
#2008-12-10| 752.71
#2008-12-11| 756.72
#2008-12-12| 753.89
#2008-12-15| 763.40
#2008-12-16| 772.21
#2008-12-17| 778.69
#2008-12-18| 795.52
#2008-12-19| 782.09
#2008-12-22| 763.03
#2008-12-23| 762.03
#2008-12-24| 752.62
#2008-12-25| .
#2008-12-26| 751.98
#2008-12-29| 759.99
#2008-12-30| 763.93
#2008-12-31| 775.61
#2009-01-01| .
#2009-01-02| 776.27
#2009-01-05| 763.89
#2009-01-06| 791.45
#2009-01-07| 816.41
#2009-01-08| 816.33
#2009-01-09| 820.31
#2009-01-12| 806.11
#2009-01-13| 786.80
#2009-01-14| 765.46
#2009-01-15| 762.09
#2009-01-16| 772.08
#2009-01-19| .
#2009-01-20| 760.00
#2009-01-21| 723.04
#2009-01-22| 727.14
#2009-01-23| 726.16
#2009-01-26| 761.24
#2009-01-27| 763.08
#2009-01-28| 772.14
#2009-01-29| 740.86
#2009-01-30| 747.41
#2009-02-02| 739.09
#2009-02-03| 762.13
#2009-02-04| 769.08
#2009-02-05| 777.57
#2009-02-06| 771.70
#2009-02-09| 771.67
#2009-02-10| 767.78
#2009-02-11| 747.73
#2009-02-12| 740.29
#2009-02-13| 740.12
#2009-02-16| .
#2009-02-17| 712.20
#2009-02-18| 712.94
#2009-02-19| 708.36
#2009-02-20| 692.29
#2009-02-23| 690.97
#2009-02-24| 683.29
#2009-02-25| 669.04
#2009-02-26| 664.79
#2009-02-27| 642.73
#2009-03-02| 616.71
#2009-03-03| 609.23
#2009-03-04| 614.50
#2009-03-05| 609.55
#2009-03-06| 608.12
#2009-03-09| 592.79
#2009-03-10| 605.41
#2009-03-11| 597.75
#2009-03-12| 613.40
#2009-03-13| 621.68
#2009-03-16| 650.32
#2009-03-17| 636.58
#2009-03-18| 629.27
#2009-03-19| 632.35
#2009-03-20| 631.62
#2009-03-23| 634.86
#2009-03-24| 639.95
#2009-03-25| 642.39
#2009-03-26| 646.26
#2009-03-27| 631.43
#2009-03-30| 631.98
#2009-03-31| 667.10
#2009-04-01| 661.52
#2009-04-02| 683.76
#2009-04-03| 668.89
#2009-04-06| 661.37
#2009-04-07| 654.57
#2009-04-08| 648.40
#2009-04-09| 645.89
#2009-04-10| .
#2009-04-13| 651.95
#2009-04-14| 654.03
#2009-04-15| 663.60
#2009-04-16| 673.50
#2009-04-17| 667.60
#2009-04-20| 650.89
#2009-04-21| 658.37
#2009-04-22| 642.95
#2009-04-23| 632.41
#2009-04-24| 654.37
#2009-04-27| 681.08
#2009-04-28| 669.73
#2009-04-29| 673.95
#2009-04-30| 674.07
#2009-05-01| 662.44
#2009-05-04| 667.43
#2009-05-05| 671.65
#2009-05-06| 676.88
#2009-05-07| 674.37
#2009-05-08| 677.93
#2009-05-11| 691.18
#2009-05-12| 715.69
#2009-05-13| 715.35
#2009-05-14| 713.27
#2009-05-15| 711.17
#2009-05-18| 718.53
#2009-05-19| 730.74
#2009-05-20| 742.15
#2009-05-21| 746.27
#2009-05-22| 746.23
#2009-05-25| .
#2009-05-26| 755.50
#2009-05-27| 753.09
#2009-05-28| 742.66
#2009-05-29| 748.72
#2009-06-01| 763.29
#2009-06-02| 758.77
#2009-06-03| 747.13
#2009-06-04| 745.16
#2009-06-05| 737.28
#2009-06-08| 736.90
#2009-06-09| 746.72
#2009-06-10| 746.89
#2009-06-11| 767.47
#2009-06-12| 798.97
#2009-06-15| 786.16
#2009-06-16| 792.97
#2009-06-17| 796.13
#2009-06-18| 797.95
#2009-06-19| 807.81
#2009-06-22| 790.25
#2009-06-23| 796.50
#2009-06-24| 803.80
#2009-06-25| 785.28
#2009-06-26| 793.58
#2009-06-29| 791.58
#2009-06-30| 784.97
#2009-07-01| 800.85
#2009-07-02| 775.22
#2009-07-03| .
#2009-07-06| 776.03
#2009-07-07| 775.42
#2009-07-08| 776.48
#2009-07-09| 786.58
#2009-07-10| 776.20
#2009-07-13| 784.66
#2009-07-14| 794.23
#2009-07-15| 805.37
#2009-07-16| 813.93
#2009-07-17| 803.79
#2009-07-20| 822.67
#2009-07-21| 835.11
#2009-07-22| 837.21
#2009-07-23| 847.27
#2009-07-24| 842.98
#2009-07-27| 843.16
#2009-07-28| 846.27
#2009-07-29| 840.97
#2009-07-30| 850.04
#2009-07-31| 840.85
#2009-08-03| 855.60
#2009-08-04| 855.45
#2009-08-05| 854.34
#2009-08-06| 843.18
#2009-08-07| 856.68
#2009-08-10| 854.67
#2009-08-11| 850.49
#2009-08-12| 861.39
#2009-08-13| 855.95
#2009-08-14| 843.62
#2009-08-17| 836.43
#2009-08-18| 851.86
#2009-08-19| 851.48
#2009-08-20| 855.92
#2009-08-21| 873.93
#2009-08-24| 864.54
#2009-08-25| 862.53
#2009-08-26| 855.33
#2009-08-27| 861.92
#2009-08-28| 862.18
#2009-08-31| 861.49
#2009-09-01| 858.92
#2009-09-02| 857.73
#2009-09-03| 846.01
#2009-09-04| 850.24
#2009-09-07| .
#2009-09-08| 858.55
#2009-09-09| 861.30
#2009-09-10| 861.93
#2009-09-11| 865.76
#2009-09-14| 866.30
#2009-09-15| 851.21
#2009-09-16| 857.26
#2009-09-17| 862.43
#2009-09-18| 859.71
#2009-09-21| 859.81
#2009-09-22| 871.20
#2009-09-23| 874.18
#2009-09-24| 845.65
#2009-09-25| 848.75
#2009-09-28| 863.57
#2009-09-29| 863.67
#2009-09-30| 858.31
#2009-10-01| 850.97
#2009-10-02| 842.04
#2009-10-05| 848.21
#2009-10-06| 853.45
#2009-10-07| 846.46
#2009-10-08| 858.24
#2009-10-09| 853.67
#2009-10-12| 857.59
#2009-10-13| 850.71
#2009-10-14| 862.06
#2009-10-15| 881.26
#2009-10-16| 877.72
#2009-10-19| 896.38
#2009-10-20| 891.56
#2009-10-21| 896.22
#2009-10-22| 889.32
#2009-10-23| 872.87
#2009-10-26| 871.10
#2009-10-27| 887.18
#2009-10-28| 882.47
#2009-10-29| 889.08
#2009-10-30| 884.60
#2009-11-02| 875.83
#2009-11-03| 864.88
#2009-11-04| 873.85
#2009-11-05| 874.59
#2009-11-06| 874.49
#2009-11-09| 894.80
#2009-11-10| 893.21
#2009-11-11| 892.69
#2009-11-12| 895.86
#2009-11-13| 902.26
#2009-11-16| 907.97
#2009-11-17| 899.22
#2009-11-18| 899.56
#2009-11-19| 888.29
#2009-11-20| 886.96
#2009-11-23| 907.21
#2009-11-24| 901.09
#2009-11-25| 920.47
#2009-11-26| .
#2009-11-27| 902.51
#2009-11-30| 886.94
#2009-12-01| 913.49
#2009-12-02| 917.14
#2009-12-03| 913.94
#2009-12-04| 930.71
#2009-12-07| 919.34
#2009-12-08| 905.94
#2009-12-09| 894.78
#2009-12-10| 904.68
#2009-12-11| 909.03
#2009-12-14| 919.09
#2009-12-15| 917.35
#2009-12-16| 928.77
#2009-12-17| 901.05
#2009-12-18| 898.88
#2009-12-21| 903.34
#2009-12-22| 911.06
#2009-12-23| 911.12
#2009-12-24| 914.41
#2009-12-25| .
#2009-12-28| 918.60
#2009-12-29| 921.11
#2009-12-30| 916.00
#2009-12-31| 923.48
#2010-01-01| .
#2010-01-04| 934.01
#2010-01-05| 912.51
#2010-01-06| 902.78
#2010-01-07| 902.35
#2010-01-08| 898.62
#2010-01-11| 919.33
#2010-01-12| 918.39
#2010-01-13| 919.58
#2010-01-14| 932.53
#2010-01-15| 912.64
#2010-01-18| .
#2010-01-19| 940.32
#2010-01-20| 933.73
#2010-01-21| 929.41
#2010-01-22| 918.82
#2010-01-25| 912.10
#2010-01-26| 922.29
#2010-01-27| 912.88
#2010-01-28| 887.59
#2010-01-29| 878.48
#2010-02-01| 873.76
#2010-02-02| 882.83
#2010-02-03| 866.80
#2010-02-04| 857.60
#2010-02-05| 835.10
#2010-02-08| 845.23
#2010-02-09| 847.08
#2010-02-10| 838.45
#2010-02-11| 848.22
#2010-02-12| 851.34
#2010-02-15| .
#2010-02-16| 860.07
#2010-02-17| 864.44
#2010-02-18| 861.01
#2010-02-19| 851.37
#2010-02-22| 842.28
#2010-02-23| 842.24
#2010-02-24| 841.48
#2010-02-25| 829.26
#2010-02-26| 839.88
#2010-03-01| 836.57
#2010-03-02| 845.88
#2010-03-03| 852.35
#2010-03-04| 855.59
#2010-03-05| 856.72
#2010-03-08| 849.87
#2010-03-09| 851.90
#2010-03-10| 850.89
#2010-03-11| 849.98
#2010-03-12| 853.76
#2010-03-15| 848.40
#2010-03-16| 853.30
#2010-03-17| 850.46
#2010-03-18| 867.02
#2010-03-19| 862.22
#2010-03-22| 871.92
#2010-03-23| 868.11
#2010-03-24| 865.23
#2010-03-25| 867.01
#2010-03-26| 858.38
#2010-03-29| 858.40
#2010-03-30| 857.12
#2010-03-31| 861.00
#2010-04-01| 864.53
#2010-04-02| .
#2010-04-05| 865.15
#2010-04-06| 858.91
#2010-04-07| 868.03
#2010-04-08| 868.65
#2010-04-09| 872.47
#2010-04-12| 875.24
#2010-04-13| 876.10
#2010-04-14| 878.48
#2010-04-15| 884.08
#2010-04-16| 882.39
#2010-04-19| 876.22
#2010-04-20| 883.36
#2010-04-21| 875.51
#2010-04-22| 861.49
#2010-04-23| 858.10
#2010-04-26| 869.68
#2010-04-27| 844.04
#2010-04-28| 837.51
#2010-04-29| 847.81
#2010-04-30| 844.98
#2010-05-03| 840.59
#2010-05-04| 837.49
#2010-05-05| 822.53
#2010-05-06| 806.95
#2010-05-07| 773.16
#2010-05-10| 813.65
#2010-05-11| 804.84
#2010-05-12| 810.60
#2010-05-13| 810.01
#2010-05-14| 785.00
#2010-05-17| 785.68
#2010-05-18| 784.32
#2010-05-19| 779.38
#2010-05-20| 765.89
#2010-05-21| 759.99
#2010-05-24| 762.93
#2010-05-25| 743.29
#2010-05-26| 751.30
#2010-05-27| 764.96
#2010-05-28| 776.41
#2010-05-31| .
#2010-06-01| 790.16
#2010-06-02| 796.17
#2010-06-03| 807.79
#2010-06-04| 793.80
#2010-06-07| 783.07
#2010-06-08| 772.90
#2010-06-09| 790.66
#2010-06-10| 799.46
#2010-06-11| 811.07
#2010-06-14| 825.85
#2010-06-15| 831.84
#2010-06-16| 842.20
#2010-06-17| 835.79
#2010-06-18| 828.24
#2010-06-21| 825.79
#2010-06-22| 823.34
#2010-06-23| 813.95
#2010-06-24| 818.79
#2010-06-25| 808.02
#2010-06-28| 813.77
#2010-06-29| 800.21
#2010-06-30| 823.41
#2010-07-01| 809.42
#2010-07-02| 811.77
#2010-07-05| .
#2010-07-06| 825.25
#2010-07-07| 819.66
#2010-07-08| 834.53
#2010-07-09| 837.52
#2010-07-12| 841.83
#2010-07-13| 859.18
#2010-07-14| 866.93
#2010-07-15| 878.23
#2010-07-16| 867.41
#2010-07-19| 860.29
#2010-07-20| 854.35
#2010-07-21| 854.40
#2010-07-22| 869.06
#2010-07-23| 861.54
#2010-07-26| 857.57
#2010-07-27| 861.94
#2010-07-28| 859.17
#2010-07-29| 863.20
#2010-07-30| 855.71
#2010-08-02| 876.75
#2010-08-03| 888.05
#2010-08-04| 874.52
#2010-08-05| 877.54
#2010-08-06| 883.70
#2010-08-09| 896.83
#2010-08-10| 899.42
#2010-08-11| 882.72
#2010-08-12| 891.71
#2010-08-13| 901.52
#2010-08-16| 905.59
#2010-08-17| 901.31
#2010-08-18| 897.60
#2010-08-19| 885.75
#2010-08-20| 883.70
#2010-08-23| 896.75
#2010-08-24| 875.75
#2010-08-25| 874.17
#2010-08-26| 882.82
#2010-08-27| 886.03
#2010-08-30| 886.12
#2010-08-31| 877.45
#2010-09-01| 904.32
#2010-09-02| 901.69
#2010-09-03| 910.29
#2010-09-06| .
#2010-09-07| 901.19
#2010-09-08| 913.00
#2010-09-09| 917.75
#2010-09-10| 919.07
#2010-09-13| 924.35
#2010-09-14| 929.81
#2010-09-15| 935.80
#2010-09-16| 931.82
#2010-09-17| 926.86
#2010-09-20| 932.91
#2010-09-21| 927.78
#2010-09-22| 930.33
#2010-09-23| 924.48
#2010-09-24| 935.51
#2010-09-27| 933.85
#2010-09-28| 931.39
#2010-09-29| 919.50
#2010-09-30| 917.39
#2010-10-01| 918.34
#2010-10-04| 916.95
#2010-10-05| 933.12
#2010-10-06| 932.36
#2010-10-07| 948.41
#2010-10-08| 950.12
#2010-10-11| 949.11
#2010-10-12| 947.49
#2010-10-13| 958.13
#2010-10-14| 962.47
#2010-10-15| 955.44
#2010-10-18| 959.16
#2010-10-19| 939.49
#2010-10-20| 951.38
#2010-10-21| 935.62
#2010-10-22| 932.04
#2010-10-25| 938.03
#2010-10-26| 933.59
#2010-10-27| 918.88
#2010-10-28| 912.24
#2010-10-29| 909.97
#2010-11-01| 913.29
#2010-11-02| 913.50
#2010-11-03| 911.24
#2010-11-04| 925.53
#2010-11-05| 939.50
#2010-11-08| 930.59
#2010-11-09| 923.37
#2010-11-10| 917.10
#2010-11-11| 917.54
#2010-11-12| 916.02
#2010-11-15| 908.59
#2010-11-16| 896.47
#2010-11-17| 909.82
#2010-11-18| 923.87
#2010-11-19| 918.03
#2010-11-22| 915.15
#2010-11-23| 897.47
#2010-11-24| 899.21
#2010-11-25| .
#2010-11-26| 904.63
#2010-11-29| 880.24
#2010-11-30| 874.39
#2010-12-01| 885.42
#2010-12-02| 893.26
#2010-12-03| 896.98
#2010-12-06| 895.09
#2010-12-07| 905.02
#2010-12-08| 908.86
#2010-12-09| 901.90
#2010-12-10| 907.13
#2010-12-13| 916.13
#2010-12-14| 919.70
#2010-12-15| 920.16
#2010-12-16| 920.50
#2010-12-17| 891.28
#2010-12-20| 891.07
#2010-12-21| 888.43
#2010-12-22| 886.43
#2010-12-23| 889.96
#2010-12-24| .
#2010-12-27| 896.50
#2010-12-28| 896.04
#2010-12-29| 893.88
#2010-12-30| 889.20
#2010-12-31| 892.07
#2011-01-03| 881.32
#2011-01-04| 907.45
#2011-01-05| 894.93
#2011-01-06| 895.87
#2011-01-07| 893.87
#2011-01-10| 894.45
#2011-01-11| 892.82
#2011-01-12| 904.90
#2011-01-13| 910.70
#2011-01-14| 911.02
#2011-01-17| .
#2011-01-18| 906.22
#2011-01-19| 906.60
#2011-01-20| 876.26
#2011-01-21| 889.87
#2011-01-24| 906.47
#2011-01-25| 891.49
#2011-01-26| 904.76
#2011-01-27| 902.90
#2011-01-28| 884.68
#2011-01-31| 886.43
#2011-02-01| 901.95
#2011-02-02| 887.83
#2011-02-03| 903.27
#2011-02-04| 895.82
#2011-02-07| 910.47
#2011-02-08| 920.66
#2011-02-09| 911.74
#2011-02-10| 908.89
#2011-02-11| 907.08
#2011-02-14| 905.49
#2011-02-15| 915.00
#2011-02-16| 914.63
#2011-02-17| 922.11
#2011-02-18| 931.92
#2011-02-21| .
#2011-02-22| 914.84
#2011-02-23| 914.57
#2011-02-24| 903.63
#2011-02-25| 906.57
#2011-02-28| 920.99
#2011-03-01| 918.18
#2011-03-02| 909.83
#2011-03-03| 913.10
#2011-03-04| 917.12
#2011-03-07| 914.93
#2011-03-08| 912.42
#2011-03-09| 918.18
#2011-03-10| 911.69
#2011-03-11| 909.46
#2011-03-14| 910.58
#2011-03-15| 885.18
#2011-03-16| 868.06
#2011-03-17| 887.30
#2011-03-18| 884.36
#2011-03-21| 897.64
#2011-03-22| 901.41
#2011-03-23| 893.16
#2011-03-24| 893.93
#2011-03-25| 898.31
#2011-03-28| 895.75
#2011-03-29| 894.31
#2011-03-30| 908.16
#2011-03-31| 899.78
#2011-04-01| 907.99
#2011-04-04| 921.09
#2011-04-05| 929.58
#2011-04-06| 932.62
#2011-04-07| 932.74
#2011-04-08| 940.59
#2011-04-11| 947.32
#2011-04-12| 942.33
#2011-04-13| 953.47
#2011-04-14| 953.01
#2011-04-15| 961.67
#2011-04-18| 943.13
#2011-04-19| 951.84
#2011-04-20| 974.55
#2011-04-21| 976.50
#2011-04-22| .
#2011-04-25| 970.23
#2011-04-26| 978.48
#2011-04-27| 995.75
#2011-04-28| 998.76
#2011-04-29|1000.58
#2011-05-02|1002.14
#2011-05-03|1001.80
#2011-05-04|1002.46
#2011-05-05| 996.68
#2011-05-06|1002.70
#2011-05-09| 991.35
#2011-05-10| 998.49
#2011-05-11|1009.91
#2011-05-12|1013.12
#2011-05-13|1017.48
#2011-05-16|1017.50
#2011-05-17| 997.37
#2011-05-18|1001.87
#2011-05-19|1009.25
#2011-05-20|1008.19
#2011-05-23| 988.88
#2011-05-24| 994.91
#2011-05-25|1001.48
#2011-05-26|1004.26
#2011-05-27|1015.17
#2011-05-30| .
#2011-05-31|1019.89
#2011-06-01|1012.56
#2011-06-02| 990.40
#2011-06-03| 997.35
#2011-06-06|1001.09
#2011-06-07|1011.28
#2011-06-08| 998.57
#2011-06-09| 999.84
#2011-06-10| 975.01
#2011-06-13| 979.76
#2011-06-14| 991.52
#2011-06-15| 978.58
#2011-06-16| 959.41
#2011-06-17| 964.56
#2011-06-20| 963.02
#2011-06-21| 963.70
#2011-06-22| 963.35
#2011-06-23| 948.03
#2011-06-24| 960.82
#2011-06-27| 957.32
#2011-06-28| 964.89
#2011-06-29| 980.79
#2011-06-30| 991.09
#2011-07-01| 993.65
#2011-07-04| .
#2011-07-05|1007.15
#2011-07-06|1003.85
#2011-07-07|1008.49
#2011-07-08|1013.90
#2011-07-11| 994.58
#2011-07-12| 995.82
#2011-07-13|1005.79
#2011-07-14| 995.72
#2011-07-15|1000.57
#2011-07-18| 984.97
#2011-07-19| 989.86
#2011-07-20| 992.80
#2011-07-21|1012.01
#2011-07-22|1009.59
#2011-07-25|1016.73
#2011-07-26|1026.38
#2011-07-27|1015.02
#2011-07-28|1025.90
#2011-07-29|1016.56
#2011-08-01| 998.73
#2011-08-02| 992.96
#2011-08-03| 967.39
#2011-08-04| 943.04
#2011-08-05| 923.68
#2011-08-08| 891.27
#2011-08-09| 897.02
#2011-08-10| 869.76
#2011-08-11| 909.60
#2011-08-12| 937.03
#2011-08-15| 952.01
#2011-08-16| 955.17
#2011-08-17| 965.59
#2011-08-18| 930.86
#2011-08-19| 931.56
#2011-08-22| 950.18
#2011-08-23| 963.99
#2011-08-24| 972.83
#2011-08-25| 947.28
#2011-08-26| 941.06
#2011-08-29| 951.63
#2011-08-30| 951.13
#2011-08-31| 971.51
#2011-09-01| 971.00
#2011-09-02| 949.82
#2011-09-05| .
#2011-09-06| 926.76
#2011-09-07| 946.65
#2011-09-08| 954.74
#2011-09-09| 928.15
#2011-09-12| 907.45
#2011-09-13| 910.68
#2011-09-14| 909.08
#2011-09-15| 923.36
#2011-09-16| 930.15
#2011-09-19| 917.00
#2011-09-20| 940.36
#2011-09-21| 931.42
#2011-09-22| 897.55
#2011-09-23| 901.23
#2011-09-26| 916.74
#2011-09-27| 945.99
#2011-09-28| 939.02
#2011-09-29| 937.01
#2011-09-30| 929.14
#2011-10-03| 917.79
#2011-10-04| 897.84
#2011-10-05| 922.54
#2011-10-06| 937.85
#2011-10-07| 955.14
#2011-10-10| 970.65
#2011-10-11| 966.25
#2011-10-12| 971.36
#2011-10-13| 967.60
#2011-10-14| 976.07
#2011-10-17| 968.33
#2011-10-18| 956.32
#2011-10-19| 971.53
#2011-10-20| 967.08
#2011-10-21| 992.92
#2011-10-24| 990.54
#2011-10-25| 982.24
#2011-10-26| 987.97
#2011-10-27| 995.73
#2011-10-28|1000.50
#2011-10-31| 997.80
#2011-11-01| 972.93
#2011-11-02| 966.32
#2011-11-03| 977.63
#2011-11-04| 981.13
#2011-11-07| 976.56
#2011-11-08| 979.16
#2011-11-09| 961.04
#2011-11-10| 959.33
#2011-11-11| 986.01
#2011-11-14| 974.54
#2011-11-15| 976.54
#2011-11-16| 973.87
#2011-11-17| 963.87
#2011-11-18| 955.64
#2011-11-21| 933.63
#2011-11-22| 926.11
#2011-11-23| 918.90
#2011-11-24| .
#2011-11-25| 912.70
#2011-11-28| 930.77
#2011-11-29| 940.33
#2011-11-30| 976.17
#2011-12-01| 971.54
#2011-12-02| 975.89
#2011-12-05| 970.53
#2011-12-06| 978.70
#2011-12-07| 980.83
#2011-12-08| 983.43
#2011-12-09| 979.12
#2011-12-12| 975.96
#2011-12-13| 984.85
#2011-12-14| 965.43
#2011-12-15| 978.32
#2011-12-16| 973.53
#2011-12-19| 981.51
#2011-12-20| 987.21
#2011-12-21| 979.02
#2011-12-22| 988.56
#2011-12-23| 995.85
#2011-12-26| .
#2011-12-27| 997.55
#2011-12-28| 987.96
#2011-12-29| 990.96
#2011-12-30|1001.40
#2012-01-02| .
#2012-01-03|1018.90
#2012-01-04|1012.75
#2012-01-05| 999.45
#2012-01-06|1003.86
#2012-01-09| 980.58
#2012-01-10| 979.47
#2012-01-11| 983.51
#2012-01-12| 984.69
#2012-01-13| 973.28
#2012-01-16| .
#2012-01-17| 992.01
#2012-01-18|1001.14
#2012-01-19| 989.77
#2012-01-20| 989.51
#2012-01-23| 998.37
#2012-01-24| 989.44
#2012-01-25| 987.44
#2012-01-26|1003.78
#2012-01-27| 991.64
#2012-01-30| 996.46
#2012-01-31| 995.76
#2012-02-01|1009.97
#2012-02-02| 987.84
#2012-02-03| 998.13
#2012-02-06| 999.39
#2012-02-07|1000.87
#2012-02-08| 992.70
#2012-02-09| 999.49
#2012-02-10| 994.57
#2012-02-13|1010.60
#2012-02-14|1006.70
#2012-02-15| 991.18
#2012-02-16| 991.67
#2012-02-17| 990.80
#2012-02-20| .
#2012-02-21| 987.48
#2012-02-22| 977.82
#2012-02-23| 985.27
#2012-02-24| 989.06
#2012-02-27| 985.82
#2012-02-28| 983.85
#2012-02-29| 982.57
#2012-03-01| 991.67
#2012-03-02| 978.31
#2012-03-05| 986.34
#2012-03-06| 970.12
#2012-03-07| 974.48
#2012-03-08| 984.54
#2012-03-09| 984.72
#2012-03-12| 984.03
#2012-03-13| 998.34
#2012-03-14| 988.17
#2012-03-15| 983.51
#2012-03-16| 991.95
#2012-03-19| 999.21
#2012-03-20| 998.87
#2012-03-21| 994.26
#2012-03-22| 990.62
#2012-03-23| 990.05
#2012-03-26| 997.82
#2012-03-27| 996.72
#2012-03-28| 987.55
#2012-03-29| 978.88
#2012-03-30| 977.56
#2012-04-02| 998.46
#2012-04-03| 994.92
#2012-04-04| 977.44
#2012-04-05| 974.50
#2012-04-06| .
#2012-04-09| 976.07
#2012-04-10| 969.38
#2012-04-11| 973.20
#2012-04-12| 982.82
#2012-04-13| 969.41
#2012-04-16| 979.08
#2012-04-17| 993.02
#2012-04-18|1001.57
#2012-04-19|1006.50
#2012-04-20|1023.55
#2012-04-23|1008.70
#2012-04-24|1015.35
#2012-04-25| 996.03
#2012-04-26| 989.72
#2012-04-27| 995.35
#2012-04-30| 997.67
#2012-05-01|1005.18
#2012-05-02|1000.08
#2012-05-03|1009.74
#2012-05-04| 995.31
#2012-05-07| 996.63
#2012-05-08| 989.21
#2012-05-09| 980.10
#2012-05-10| 981.36
#2012-05-11| 990.16
#2012-05-14| 981.76
#2012-05-15| 977.15
#2012-05-16| 966.80
#2012-05-17| 954.01
#2012-05-18| 946.94
#2012-05-21| 948.49
#2012-05-22| 955.33
#2012-05-23| 932.23
#2012-05-24| 942.09
#2012-05-25| 944.74
#2012-05-28| .
#2012-05-29| 951.55
#2012-05-30| 932.23
#2012-05-31| 935.17
#2012-06-01| 916.74
#2012-06-04| 919.67
#2012-06-05| 919.05
#2012-06-06| 935.74
#2012-06-07| 946.22
#2012-06-08| 945.65
#2012-06-11| 949.68
#2012-06-12| 955.75
#2012-06-13| 962.82
#2012-06-14| 963.64
#2012-06-15| 958.63
#2012-06-18| 968.79
#2012-06-19| 985.96
#2012-06-20| 987.09
#2012-06-21| 986.64
#2012-06-22| 982.39
#2012-06-25| 971.23
#2012-06-26| 974.98
#2012-06-27| 976.52
#2012-06-28| 966.57
#2012-06-29| 983.37
#2012-07-02| 997.04
#2012-07-03|1000.75
#2012-07-04| .
#2012-07-05| 993.99
#2012-07-06| 995.85
#2012-07-09| 999.03
#2012-07-10| 982.12
#2012-07-11| 991.25
#2012-07-12| 968.32
#2012-07-13| 985.24
#2012-07-16| 992.36
#2012-07-17| 988.78
#2012-07-18|1005.48
#2012-07-19|1019.44
#2012-07-20|1008.40
#2012-07-23| 989.59
#2012-07-24| 983.31
#2012-07-25| 970.16
#2012-07-26| 989.07
#2012-07-27| 996.32
#2012-07-30|1007.45
#2012-07-31|1001.63
#2012-08-01|1011.77
#2012-08-02|1007.01
#2012-08-03|1024.80
#2012-08-06|1027.69
#2012-08-07|1030.30
#2012-08-08|1024.73
#2012-08-09|1017.56
#2012-08-10|1019.18
#2012-08-13|1016.82
#2012-08-14|1019.01
#2012-08-15|1021.17
#2012-08-16|1024.58
#2012-08-17|1011.26
#2012-08-20|1010.24
#2012-08-21|1013.69
#2012-08-22|1001.08
#2012-08-23|1009.63
#2012-08-24|1013.01
#2012-08-27|1011.92
#2012-08-28|1006.74
#2012-08-29|1002.36
#2012-08-30|1001.13
#2012-08-31| 998.73
#2012-09-03| .
#2012-09-04| 991.40
#2012-09-05|1000.07
#2012-09-06|1012.27
#2012-09-07|1003.85
#2012-09-10|1003.45
#2012-09-11|1009.79
#2012-09-12|1009.53
#2012-09-13|1020.13
#2012-09-14|1017.66
#2012-09-17|1023.88
#2012-09-18|1028.23
#2012-09-19|1031.33
#2012-09-20|1021.42
#2012-09-21|1026.08
#2012-09-24|1027.48
#2012-09-25|1037.95
#2012-09-26|1021.29
#2012-09-27|1022.72
#2012-09-28|1016.20
#2012-10-01|1027.48
#2012-10-02|1023.70
#2012-10-03|1026.11
#2012-10-04|1035.99
#2012-10-05|1037.68
#2012-10-08|1022.63
#2012-10-09|1018.02
#2012-10-10|1005.46
#2012-10-11|1007.12
#2012-10-12|1008.60
#2012-10-15|1009.44
#2012-10-16|1031.61
#2012-10-17|1035.26
#2012-10-18|1031.14
#2012-10-19|1018.97
#2012-10-22|1011.10
#2012-10-23| 987.09
#2012-10-24| 995.41
#2012-10-25|1004.49
#2012-10-26|1000.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 998.41
#2012-11-01|1007.44
#2012-11-02| 994.15
#2012-11-05| 987.21
#2012-11-06| 992.51
#2012-11-07| 984.88
#2012-11-08| 983.32
#2012-11-09| 980.07
#2012-11-12| 974.57
#2012-11-13| 979.63
#2012-11-14| 967.99
#2012-11-15| 965.81
#2012-11-16| 957.36
#2012-11-19| 965.58
#2012-11-20| 971.96
#2012-11-21| 974.99
#2012-11-22| .
#2012-11-23| 990.91
#2012-11-26| 984.68
#2012-11-27| 991.03
#2012-11-28| 988.84
#2012-11-29|1004.45
#2012-11-30|1000.00
#2012-12-03|1010.73
#2012-12-04|1017.41
#2012-12-05|1025.52
#2012-12-06|1021.68
#2012-12-07|1022.17
#2012-12-10|1033.73
#2012-12-11|1038.69
#2012-12-12|1041.99
#2012-12-13|1037.09
#2012-12-14|1032.12
#2012-12-17|1030.77
#2012-12-18|1041.35
#2012-12-19|1043.78
#2012-12-20|1047.71
#2012-12-21|1040.05
#2012-12-24|1039.70
#2012-12-25|1039.70
#2012-12-26|1039.83
#2012-12-27|1034.93
#2012-12-28|1034.35
#2012-12-31|1041.13
#2013-01-01|1041.13
#2013-01-02|1058.35
#2013-01-03|1052.82
#2013-01-04|1048.93
#2013-01-07|1048.71
#2013-01-08|1052.03
#2013-01-09|1057.12
#2013-01-10|1058.68
#2013-01-11|1061.43
#2013-01-14|1059.06
#2013-01-15|1059.26
#2013-01-16|1062.33
#2013-01-17|1066.78
#2013-01-18|1060.49
#2013-01-21|1058.72
#2013-01-22|1065.47
#2013-01-23|1070.56
#2013-01-24|1069.77
#2013-01-25|1075.66
#2013-01-28|1065.42
#2013-01-29|1067.43
#2013-01-30|1072.13
#2013-01-31|1077.31
#2013-02-01|1078.93
#2013-02-04|1078.39
#2013-02-05|1069.28
#2013-02-06|1065.78
#2013-02-07|1065.13
#2013-02-08|1079.26
#2013-02-11|1070.74
#2013-02-12|1071.52
#2013-02-13|1057.74
#2013-02-14|1041.58
#2013-02-15|1044.95
#2013-02-18|1038.03
#2013-02-19|1034.23
#2013-02-20|1023.96
#2013-02-21|1006.28
#2013-02-22|1020.95
#2013-02-25|1014.43
#2013-02-26|1003.50
#2013-02-27|1013.35
#2013-02-28|1017.60
#2013-03-01|1016.83
#2013-03-04|1018.62
#2013-03-05|1029.47
#2013-03-06|1050.66
#2013-03-07|1049.95
#2013-03-08|1054.99
#2013-03-11|1057.52
#2013-03-12|1058.95
#2013-03-13|1052.01
#2013-03-14|1071.57
#2013-03-15|1072.75
#2013-03-18|1067.64
#2013-03-19|1077.26
#2013-03-20|1079.02
#2013-03-21|1090.86
#2013-03-22|1105.61
#2013-03-25|1105.26
#2013-03-26|1096.84
#2013-03-27|1100.44
#2013-03-28|1114.93
#2013-03-29|1114.93
#2013-04-01|1118.45
#2013-04-02|1120.18
#2013-04-03|1114.71
#2013-04-04|1112.97
#2013-04-05|1112.78
#2013-04-08|1115.38
#2013-04-09|1119.76
#2013-04-10|1128.93
#2013-04-11|1141.13
#2013-04-12|1141.25
#2013-04-15|1162.41
#2013-04-16|1143.61
#2013-04-17|1136.96
#2013-04-18|1166.37
#2013-04-19|1163.08
#2013-04-22|1164.52
#2013-04-23|1183.04
#2013-04-24|1183.18
#2013-04-25|1190.45
#2013-04-26|1194.31
#2013-04-29|1201.71
#2013-04-30|1192.25
#2013-05-01|1192.26
#2013-05-02|1180.06
#2013-05-03|1182.80
#2013-05-06|1179.95
#2013-05-07|1174.07
#2013-05-08|1178.64
#2013-05-09|1178.47
#2013-05-10|1183.03
#2013-05-13|1188.27
#2013-05-14|1187.00
#2013-05-15|1197.22
#2013-05-16|1202.23
#2013-05-17|1193.66
#2013-05-20|1202.34
#2013-05-21|1206.45
#2013-05-22|1220.81
#2013-05-23|1202.57
#2013-05-24|1213.25
#2013-05-27|1210.24
#2013-05-28|1229.17
#2013-05-29|1204.55
#2013-05-30|1209.18
#2013-05-31|1196.60
#2013-06-03|1197.47
#2013-06-04|1191.67
#2013-06-05|1181.58
#2013-06-06|1178.88
#2013-06-07|1193.07
#2013-06-10|1194.50
#2013-06-11|1194.51
#2013-06-12|1206.52
#2013-06-13|1203.91
#2013-06-14|1201.15
#2013-06-17|1210.81
#2013-06-18|1199.42
#2013-06-19|1197.56
#2013-06-20|1141.21
#2013-06-21|1128.46
#2013-06-24|1118.10
#2013-06-25|1121.86
#2013-06-26|1137.86
#2013-06-27|1145.11
#2013-06-28|1138.25
#2013-07-01|1151.35
#2013-07-02|1155.16
#2013-07-03|1150.36
#2013-07-04|1172.87
#2013-07-05|1156.54
#2013-07-08|1171.26
#2013-07-09|1173.30
#2013-07-10|1187.25
#2013-07-11|1195.18
#2013-07-12|1200.72
#2013-07-15|1197.38
#2013-07-16|1184.17
#2013-07-17|1194.94
#2013-07-18|1203.70
#2013-07-19|1200.64
#2013-07-22|1200.02
#2013-07-23|1192.64
#2013-07-24|1194.85
#2013-07-25|1196.85
#2013-07-26|1189.93
#2013-07-29|1196.93
#2013-07-30|1194.28
#2013-07-31|1193.63
#2013-08-01|1206.52
#2013-08-02|1216.05
#2013-08-05|1212.77
#2013-08-06|1209.28
#2013-08-07|1203.39
#2013-08-08|1202.78
#2013-08-09|1204.18
#2013-08-12|1204.25
#2013-08-13|1214.29
#2013-08-14|1214.73
#2013-08-15|1198.26
#2013-08-16|1203.05
#2013-08-19|1203.79
#2013-08-20|1213.35
#2013-08-21|1208.69
#2013-08-22|1210.47
#2013-08-23|1216.13
#2013-08-26|1214.96
#2013-08-27|1211.72
#2013-08-28|1201.68
#2013-08-29|1201.50
#2013-08-30|1182.94
#2013-09-02|1203.89
#2013-09-03|1194.87
#2013-09-04|1203.40
#2013-09-05|1195.72
#2013-09-06|1196.20
#2013-09-09|1197.71
#2013-09-10|1184.75
#2013-09-11|1203.83
#2013-09-12|1208.29
#2013-09-13|1210.51
#2013-09-16|1222.21
#2013-09-17|1214.75
#2013-09-18|1210.05
#2013-09-19|1217.25
#2013-09-20|1216.76
#2013-09-23|1216.01
#2013-09-24|1217.42
#2013-09-25|1219.58
#2013-09-26|1218.46
#2013-09-27|1211.30
#2013-09-30|1213.95
#2013-10-01|1215.87
#2013-10-02|1206.68
#2013-10-03|1213.44
#2013-10-04|1198.65
#2013-10-07|1201.60
#2013-10-08|1191.04
#2013-10-09|1173.79
#2013-10-10|1176.53
#2013-10-11|1187.77
#2013-10-14|1201.33
#2013-10-15|1202.20
#2013-10-16|1198.00
#2013-10-17|1212.53
#2013-10-18|1219.70
#2013-10-21|1223.38
#2013-10-22|1234.83
#2013-10-23|1223.25
#2013-10-24|1246.40
#2013-10-25|1252.17
#2013-10-28|1265.44
#2013-10-29|1265.41
#2013-10-30|1270.23
#2013-10-31|1265.65
#2013-11-01|1256.16
#2013-11-04|1263.89
#2013-11-05|1276.99
#2013-11-06|1272.76
#2013-11-07|1261.66
#2013-11-08|1260.81
#2013-11-11|1262.97
#2013-11-12|1254.29
#2013-11-13|1241.97
#2013-11-14|1259.52
#2013-11-15|1260.40
#2013-11-18|1262.21
#2013-11-19|1265.51
#2013-11-20|1271.60
#2013-11-21|1285.00
#2013-11-22|1293.80
#2013-11-25|1291.13
#2013-11-26|1280.91
#2013-11-27|1288.71
#2013-11-28|1295.47
#2013-11-29|1308.62
#2013-12-02|1304.40
#2013-12-03|1298.71
#2013-12-04|1286.56
#2013-12-05|1288.75
#2013-12-06|1297.50
#2013-12-09|1297.67
#2013-12-10|1289.27
#2013-12-11|1282.36
#2013-12-12|1276.68
#2013-12-13|1279.86
#2013-12-16|1296.41
#2013-12-17|1281.52
#2013-12-18|1289.20
#2013-12-19|1303.77
#2013-12-20|1302.52
#2013-12-23|1309.87
#2013-12-24|1315.87
#2013-12-25|1315.87
#2013-12-26|1319.92
#2013-12-27|1331.94
#2013-12-30|1333.99
#2013-12-31|1337.15
#2014-01-01|1337.15
#2014-01-02|1319.39
#2014-01-03|1326.56
#2014-01-06|1332.22
#2014-01-07|1328.53
#2014-01-08|1325.74
#2014-01-09|1328.70
#2014-01-10|1341.49
#2014-01-13|1330.91
#2014-01-14|1350.55
#2014-01-15|1363.28
#2014-01-16|1371.96
#2014-01-17|1386.81
#2014-01-20|1396.35
#2014-01-21|1402.77
#2014-01-22|1408.03
#2014-01-23|1415.37
#2014-01-24|1379.68
#2014-01-27|1376.07
#2014-01-28|1379.65
#2014-01-29|1362.13
#2014-01-30|1363.23
#2014-01-31|1350.49
#2014-02-03|1346.01
#2014-02-04|1331.91
#2014-02-05|1348.21
#2014-02-06|1356.67
#2014-02-07|1373.44
#2014-02-10|1379.05
#2014-02-11|1409.67
#2014-02-12|1423.21
#2014-02-13|1434.92
#2014-02-14|1453.15
#2014-02-17|1463.96
#2014-02-18|1469.96
#2014-02-19|1459.15
#2014-02-20|1456.44
#2014-02-21|1462.29
#2014-02-24|1469.31
#2014-02-25|1469.43
#2014-02-26|1469.60
#2014-02-27|1473.15
#2014-02-28|1469.01
#2014-03-03|1448.67
#2014-03-04|1474.11
#2014-03-05|1469.05
#2014-03-06|1455.56
#2014-03-07|1441.03
#2014-03-10|1439.83
#2014-03-11|1444.88
#2014-03-12|1428.25
#2014-03-13|1423.14
#2014-03-14|1406.62
#2014-03-17|1420.57
#2014-03-18|1419.62
#2014-03-19|1429.67
#2014-03-20|1403.01
#2014-03-21|1393.76
#2014-03-24|1370.28
#2014-03-25|1384.97
#2014-03-26|1396.00
#2014-03-27|1393.37
#2014-03-28|1401.48
#2014-03-31|1381.69
#2014-04-01|1387.32
#2014-04-02|1385.77
#2014-04-03|1375.15
#2014-04-04|1376.11
#2014-04-07|1357.99
#2014-04-08|1359.15
#2014-04-09|1372.36
#2014-04-10|1378.52
#2014-04-11|1349.24
#2014-04-14|1338.87
#2014-04-15|1338.16
#2014-04-16|1356.18
#2014-04-17|1360.00
#2014-04-18|1358.26
#2014-04-21|1359.55
#2014-04-22|1429.08
#2014-04-23|1437.48
#2014-04-24|1462.86
#2014-04-25|1452.89
#2014-04-28|1520.93
#2014-04-29|1525.85
#2014-04-30|1523.01
#2014-05-01|1546.38
#2014-05-02|1541.06
#2014-05-05|1540.61
#2014-05-06|1531.78
#2014-05-07|1523.27
#2014-05-08|1531.56
#2014-05-09|1502.35
#2014-05-12|1509.71
#2014-05-13|1519.97
#2014-05-14|1509.34
#2014-05-15|1520.65
#2014-05-16|1534.76
#2014-05-19|1469.54
#2014-05-20|1471.88
#2014-05-21|1497.12
#2014-05-22|1480.60
#2014-05-23|1484.93
#2014-05-26|1485.32
#2014-05-27|1479.77
#2014-05-28|1465.68
#2014-05-29|1475.85
#2014-05-30|1474.06
#2014-06-02|1481.28
#2014-06-03|1471.86
#2014-06-04|1478.00
#2014-06-05|1479.13
#2014-06-06|1485.82
#2014-06-09|1492.25
#2014-06-10|1496.85
#2014-06-11|1507.18
#2014-06-12|1514.11
#2014-06-13|1510.20
#2014-06-16|1506.67
#2014-06-17|1508.35
#2014-06-18|1511.68
#2014-06-19|1531.20
#2014-06-20|1566.81
#2014-06-23|1540.60
#2014-06-24|1540.72
#2014-06-25|1540.91
#2014-06-26|1542.84
#2014-06-27|1554.02
#2014-06-30|1555.34
#2014-07-01|1564.19
#2014-07-02|1572.65
#2014-07-03|1580.61
#2014-07-04|1580.35
#2014-07-07|1581.20
#2014-07-08|1551.42
#2014-07-09|1554.55
#2014-07-10|1559.43
#2014-07-11|1569.94
#2014-07-14|1569.55
#2014-07-15|1568.27
#2014-07-16|1563.36
#2014-07-17|1556.17
#2014-07-18|1571.26
#2014-07-21|1573.65
#2014-07-22|1578.11
#2014-07-23|1547.18
#2014-07-24|1537.66
#2014-07-25|1511.62
#2014-07-28|1503.15
#2014-07-29|1495.87
#2014-07-30|1498.56
#2014-07-31|1497.50
#2014-08-01|1485.76
#2014-08-04|1494.33
#2014-08-05|1501.66
#2014-08-06|1454.07
#2014-08-07|1433.57
#2014-08-08|1420.78
#2014-08-11|1432.85
#2014-08-12|1432.22
#2014-08-13|1429.94
#2014-08-14|1435.78
#2014-08-15|1432.64
#2014-08-18|1456.56
#2014-08-19|1456.18
#2014-08-20|1465.90
#2014-08-21|1484.03
#2014-08-22|1478.41
#2014-08-25|1479.48
#2014-08-26|1494.56
#2014-08-27|1498.78
#2014-08-28|1500.56
#2014-08-29|1518.17
#2014-09-01|1512.57
#2014-09-02|1498.77
#2014-09-03|1503.65
#2014-09-04|1498.21
#2014-09-05|1485.80
#2014-09-08|1471.80
#2014-09-09|1475.99
#2014-09-10|1482.65
#2014-09-11|1479.38
#2014-09-12|1486.27
#2014-09-15|1484.87
#2014-09-16|1482.16
#2014-09-17|1487.75
#2014-09-18|1500.12
#2014-09-19|1501.64
#2014-09-22|1497.96
#2014-09-23|1465.52
#2014-09-24|1469.14
#2014-09-25|1466.63
#2014-09-26|1468.72
#2014-09-29|1470.15
#2014-09-30|1465.36
#2014-10-01|1453.21
#2014-10-02|1427.23
#2014-10-03|1445.38
#2014-10-06|1451.99
#2014-10-07|1434.17
#2014-10-08|1425.27
#2014-10-09|1428.38
#2014-10-10|1408.05
#2014-10-13|1410.78
#2014-10-14|1404.00
#2014-10-15|1316.79
#2014-10-16|1301.35
#2014-10-17|1323.40
#2014-10-20|1316.62
#2014-10-21|1331.30
#2014-10-22|1352.20
#2014-10-23|1367.92
#2014-10-24|1379.02
#2014-10-27|1380.45
#2014-10-28|1385.64
#2014-10-29|1393.54
#2014-10-30|1396.52
#2014-10-31|1404.53
#2014-11-03|1400.13
#2014-11-04|1406.64
#2014-11-05|1423.64
#2014-11-06|1405.59
#2014-11-07|1399.56
#2014-11-10|1409.73
#2014-11-11|1423.37
#2014-11-12|1423.49
#2014-11-13|1427.92
#2014-11-14|1414.98
#2014-11-17|1412.54
#2014-11-18|1430.45
#2014-11-19|1439.03
#2014-11-20|1441.37
#2014-11-21|1444.62
#2014-11-24|1444.38
#2014-11-25|1441.59
#2014-11-26|1445.32
#2014-11-27|1456.54
#2014-11-28|1457.12
#2014-12-01|1455.76
#2014-12-02|1451.30
#2014-12-03|1452.92
#2014-12-04|1444.58
#2014-12-05|1444.66
#2014-12-08|1436.77
#2014-12-09|1395.46
#2014-12-10|1402.97
#2014-12-11|1412.35
#2014-12-12|1386.30
#2014-12-15|1345.62
#2014-12-16|1372.41
#2014-12-17|1361.33
#2014-12-18|1397.55
#2014-12-19|1400.29
#2014-12-22|1406.40
#2014-12-23|1377.48
#2014-12-24|1387.34
#2014-12-25|1387.34
#2014-12-26|1388.41
#2014-12-29|1394.81
#2014-12-30|1386.35
#2014-12-31|1391.18
#2015-01-01|1391.18
#2015-01-02|1377.39
#2015-01-05|1359.49
#2015-01-06|1342.00
#2015-01-07|1344.18
#2015-01-08|1378.95
#2015-01-09|1382.43
#2015-01-12|1388.67
#2015-01-13|1393.55
#2015-01-14|1377.91
#2015-01-15|1392.39
#2015-01-16|1394.18
#2015-01-19|1406.98
#2015-01-20|1409.64
#2015-01-21|1413.78
#2015-01-22|1412.53
#2015-01-23|1421.41
#2015-01-26|1422.06
#2015-01-27|1430.90
#2015-01-28|1438.64
#2015-01-29|1430.31
#2015-01-30|1410.94
#2015-02-02|1406.02
#2015-02-03|1406.12
#2015-02-04|1429.21
#2015-02-05|1434.96
#2015-02-06|1431.95
#2015-02-09|1422.69
#2015-02-10|1424.84
#2015-02-11|1423.81
#2015-02-12|1435.19
#2015-02-13|1473.56
#2015-02-16|1457.07
#2015-02-17|1469.74
#2015-02-18|1473.83
#2015-02-19|1458.31
#2015-02-20|1447.83
#2015-02-23|1471.12
#2015-02-24|1477.66
#2015-02-25|1483.06
#2015-02-26|1478.78
#2015-02-27|1476.83
#2015-03-02|1468.81
#2015-03-03|1458.03
#2015-03-04|1459.23
#2015-03-05|1462.92
#2015-03-06|1436.45
#2015-03-09|1430.41
#2015-03-10|1410.12
#2015-03-11|1399.33
#2015-03-12|1432.87
#2015-03-13|1431.91
#2015-03-16|1452.45
#2015-03-17|1450.38
#2015-03-18|1472.33
#2015-03-19|1484.25
#2015-03-20|1513.07
#2015-03-23|1501.83
#2015-03-24|1490.47
#2015-03-25|1477.46
#2015-03-26|1449.49
#2015-03-27|1454.19
#2015-03-30|1457.47
#2015-03-31|1433.90
#2015-04-01|1434.65
#2015-04-02|1436.91
#2015-04-03|1445.01
#2015-04-06|1451.20
#2015-04-07|1466.29
#2015-04-08|1475.10
#2015-04-09|1469.71
#2015-04-10|1485.30
#2015-04-13|1477.70
#2015-04-14|1490.66
#2015-04-15|1485.56
#2015-04-16|1484.68
#2015-04-17|1471.27
#2015-04-20|1477.57
#2015-04-21|1487.41
#2015-04-22|1493.58
#2015-04-23|1485.14
#2015-04-24|1489.89
#2015-04-27|1497.25
#2015-04-28|1473.83
#2015-04-29|1459.84
#2015-04-30|1457.67
#2015-05-01|1438.03
#2015-05-04|1432.30
#2015-05-05|1424.70
#2015-05-06|1432.28
#2015-05-07|1402.18
#2015-05-08|1457.47
#2015-05-11|1466.60
#2015-05-12|1445.40
#2015-05-13|1451.81
#2015-05-14|1459.47
#2015-05-15|1456.62
#2015-05-18|1454.22
#2015-05-19|1446.57
#2015-05-20|1452.21
#2015-05-21|1469.46
#2015-05-22|1465.28
#2015-05-25|1461.63
#2015-05-26|1428.33
#2015-05-27|1447.26
#2015-05-28|1451.98
#2015-05-29|1432.58
#2015-06-01|1427.80
#2015-06-02|1426.56
#2015-06-03|1429.30
#2015-06-04|1413.62
#2015-06-05|1397.75
#2015-06-08|1383.67
#2015-06-09|1372.10
#2015-06-10|1399.97
#2015-06-11|1399.16
#2015-06-12|1389.93
#2015-06-15|1367.56
#2015-06-16|1383.65
#2015-06-17|1384.57
#2015-06-18|1406.80
#2015-06-19|1404.58
#2015-06-22|1417.79
#2015-06-23|1417.33
#2015-06-24|1417.58
#2015-06-25|1404.40
#2015-06-26|1398.08
#2015-06-29|1371.77
#2015-06-30|1351.89
#2015-07-01|1372.18
#2015-07-02|1382.99
#2015-07-03|1375.30
#2015-07-06|1370.43
#2015-07-07|1352.60
#2015-07-08|1357.17
#2015-07-09|1376.20
#2015-07-10|1398.65
#2015-07-13|1419.00
#2015-07-14|1425.25
#2015-07-15|1423.51
#2015-07-16|1424.83
#2015-07-17|1422.71
#2015-07-20|1426.95
#2015-07-21|1416.40
#2015-07-22|1409.71
#2015-07-23|1412.67
#2015-07-24|1392.49
#2015-07-27|1389.62
#2015-07-28|1393.51
#2015-07-29|1426.55
#2015-07-30|1437.32
#2015-07-31|1446.09
#2015-08-03|1452.79
#2015-08-04|1440.74
#2015-08-05|1456.60
#2015-08-06|1456.49
#2015-08-07|1434.39
#2015-08-10|1452.61
#2015-08-11|1443.35
#2015-08-12|1432.87
#2015-08-13|1425.03
#2015-08-14|1416.81
#2015-08-17|1420.87
#2015-08-18|1431.11
#2015-08-19|1403.14
#2015-08-20|1394.20
#2015-08-21|1344.38
#2015-08-24|1305.77
#2015-08-25|1325.18
#2015-08-26|1292.89
#2015-08-27|1335.42
#2015-08-28|1344.22
#2015-08-31|1346.54
#2015-09-01|1305.10
#2015-09-02|1322.26
#2015-09-03|1340.99
#2015-09-04|1312.79
#2015-09-07|1330.13
#2015-09-08|1350.37
#2015-09-09|1348.02
#2015-09-10|1346.53
#2015-09-11|1340.65
#2015-09-14|1330.46
#2015-09-15|1336.30
#2015-09-16|1354.43
#2015-09-17|1345.79
#2015-09-18|1359.03
#2015-09-21|1357.05
#2015-09-22|1291.96
#2015-09-23|1306.03
#2015-09-24|1298.02
#2015-09-25|1320.57
#2015-09-28|1282.76
#2015-09-29|1257.68
#2015-09-30|1281.07
#2015-10-01|1280.14
#2015-10-02|1291.03
#2015-10-05|1315.86
#2015-10-06|1303.36
#2015-10-07|1280.40
#2015-10-08|1287.92
#2015-10-09|1302.44
#2015-10-12|1298.84
#2015-10-13|1294.97
#2015-10-14|1295.92
#2015-10-15|1315.24
#2015-10-16|1328.28
#2015-10-19|1337.95
#2015-10-20|1317.61
#2015-10-21|1297.82
#2015-10-22|1303.26
#2015-10-23|1325.82
#2015-10-26|1327.57
#2015-10-27|1334.83
#2015-10-28|1372.67
#2015-10-29|1361.02
#2015-10-30|1367.69
#2015-11-02|1360.80
#2015-11-03|1342.72
#2015-11-04|1342.15
#2015-11-05|1342.35
#2015-11-06|1324.59
#2015-11-09|1310.35
#2015-11-10|1307.17
#2015-11-11|1325.90
#2015-11-12|1286.49
#2015-11-13|1277.11
#2015-11-16|1295.90
#2015-11-17|1333.96
#2015-11-18|1337.68
#2015-11-19|1349.11
#2015-11-20|1354.19
#2015-11-23|1338.16
#2015-11-24|1326.96
#2015-11-25|1333.84
#2015-11-26|1351.93
#2015-11-27|1343.23
#2015-11-30|1338.31
#2015-12-01|1338.81
#2015-12-02|1351.82
#2015-12-03|1322.61
#2015-12-04|1316.70
#2015-12-07|1320.14
#2015-12-08|1301.12
#2015-12-09|1309.99
#2015-12-10|1303.32
#2015-12-11|1294.29
#2015-12-14|1264.56
#2015-12-15|1287.88
#2015-12-16|1298.80
#2015-12-17|1306.00
#2015-12-18|1299.97
#2015-12-21|1293.59
#2015-12-22|1296.89
#2015-12-23|1334.42
#2015-12-24|1347.69
#2015-12-25|1347.69
#2015-12-28|1344.08
#2015-12-29|1356.63
#2015-12-30|1356.61
#2015-12-31|1343.15
#2016-01-01|1343.15
#2016-01-04|1307.15
#2016-01-05|1323.47
#2016-01-06|1309.22
#2016-01-07|1273.50
#2016-01-08|1273.62
#2016-01-11|1238.44
#2016-01-12|1245.88
#2016-01-13|1272.69
#2016-01-14|1249.67
#2016-01-15|1227.25
#2016-01-18|1224.15
#2016-01-19|1230.30
#2016-01-20|1205.88
#2016-01-21|1210.79
#2016-01-22|1252.05
#2016-01-25|1259.28
#2016-01-26|1262.76
#2016-01-27|1267.76
#2016-01-28|1249.73
#2016-01-29|1257.60
#2016-02-01|1274.65
#2016-02-02|1269.56
#2016-02-03|1271.57
#2016-02-04|1238.77
#2016-02-05|1219.63
#2016-02-08|1166.06
#2016-02-09|1173.06
#2016-02-10|1185.36
#2016-02-11|1170.56
#2016-02-12|1191.41
#2016-02-15|1227.64
#2016-02-16|1218.83
#2016-02-17|1243.78
#2016-02-18|1223.39
#2016-02-19|1208.71
#2016-02-22|1211.01
#2016-02-23|1198.89
#2016-02-24|1173.71
#2016-02-25|1207.37
#2016-02-26|1203.88
#2016-02-29|1194.06
#2016-03-01|1195.91
#2016-03-02|1203.56
#2016-03-03|1187.66
#2016-03-04|1198.06
#2016-03-07|1196.32
#2016-03-08|1209.85
#2016-03-09|1210.97
#2016-03-10|1205.75
#2016-03-11|1220.43
#2016-03-14|1223.09
#2016-03-15|1204.02
#2016-03-16|1192.69
#2016-03-17|1212.99
#2016-03-18|1210.01
#2016-03-21|1207.86
#2016-03-22|1203.60
#2016-03-23|1198.12
#2016-03-24|1191.51
#2016-03-25|1191.51
#2016-03-28|1200.99
#2016-03-29|1205.58
#2016-03-30|1231.61
#2016-03-31|1225.64
#2016-04-01|1220.26
#2016-04-04|1243.57
#2016-04-05|1217.81
#2016-04-06|1254.68
#2016-04-07|1265.66
#2016-04-08|1262.87
#2016-04-11|1266.74
#2016-04-12|1266.07
#2016-04-13|1275.70
#2016-04-14|1279.46
#2016-04-15|1283.45
#2016-04-18|1297.58
#2016-04-19|1302.90
#2016-04-20|1294.89
#2016-04-21|1296.80
#2016-04-22|1289.41
#2016-04-25|1291.32
#2016-04-26|1281.06
#2016-04-27|1287.54
#2016-04-28|1289.16
#2016-04-29|1282.71
#2016-05-02|1284.82
#2016-05-03|1275.34
#2016-05-04|1249.22
#2016-05-05|1243.35
#2016-05-06|1231.04
#2016-05-09|1255.93
#2016-05-10|1264.66
#2016-05-11|1268.96
#2016-05-12|1248.61
#2016-05-13|1249.51
#2016-05-16|1246.96
#2016-05-17|1253.88
#2016-05-18|1261.64
#2016-05-19|1239.41
#2016-05-20|1261.88
#2016-05-23|1261.99
#2016-05-24|1282.78
#2016-05-25|1303.95
#2016-05-26|1301.31
#2016-05-27|1292.76
#2016-05-30|1293.33
#2016-05-31|1283.92
#2016-06-01|1276.82
#2016-06-02|1284.66
#2016-06-03|1297.66
#2016-06-06|1299.53
#2016-06-07|1301.71
#2016-06-08|1292.96
#2016-06-09|1270.89
#2016-06-10|1231.21
#2016-06-13|1219.99
#2016-06-14|1187.60
#2016-06-15|1201.48
#2016-06-16|1185.39
#2016-06-17|1200.05
#2016-06-20|1257.56
#2016-06-21|1254.47
#2016-06-22|1261.86
#2016-06-23|1279.71
#2016-06-24|1208.79
#2016-06-27|1174.45
#2016-06-28|1222.57
#2016-06-29|1281.41
#2016-06-30|1300.70
#2016-07-01|1294.78
#2016-07-04|1294.87
#2016-07-05|1294.27
#2016-07-06|1282.11
#2016-07-07|1296.19
#2016-07-08|1295.99
#2016-07-11|1301.63
#2016-07-12|1304.79
#2016-07-13|1314.60
#2016-07-14|1311.01
#2016-07-15|1311.90
#2016-07-18|1321.30
#2016-07-19|1309.43
#2016-07-20|1325.86
#2016-07-21|1313.34
#2016-07-22|1315.44
#2016-07-25|1319.21
#2016-07-26|1322.84
#2016-07-27|1335.27
#2016-07-28|1356.57
#2016-07-29|1375.69
#2016-08-01|1375.06
#2016-08-02|1382.77
#2016-08-03|1378.07
#2016-08-04|1377.23
#2016-08-05|1380.66
#2016-08-08|1364.07
#2016-08-09|1364.94
#2016-08-10|1367.39
#2016-08-11|1363.81
#2016-08-12|1355.77
#2016-08-15|1363.63
#2016-08-16|1356.77
#2016-08-17|1353.95
#2016-08-18|1366.00
#2016-08-19|1355.16
#2016-08-22|1367.26
#2016-08-23|1365.00
#2016-08-24|1368.14
#2016-08-25|1347.65
#2016-08-26|1341.71
#2016-08-29|1328.60
#2016-08-30|1332.69
#2016-08-31|1318.72
#2016-09-01|1315.31
#2016-09-02|1353.07
#2016-09-05|1344.49
#2016-09-06|1351.26
#2016-09-07|1344.98
#2016-09-08|1336.03
#2016-09-09|1312.28
#2016-09-12|1319.43
#2016-09-13|1311.56
#2016-09-14|1327.97
#2016-09-15|1339.69
#2016-09-16|1341.76
#2016-09-19|1353.29
#2016-09-20|1352.68
#2016-09-21|1339.66
#2016-09-22|1364.64
#2016-09-23|1353.89
#2016-09-26|1336.74
#2016-09-27|1336.92
#2016-09-28|1346.68
#2016-09-29|1332.44
#2016-09-30|1326.87
#2016-10-03|1327.10
#2016-10-04|1330.66
#2016-10-05|1323.55
#2016-10-06|1310.63
#2016-10-07|1309.66
#2016-10-10|1312.95
#2016-10-11|1287.50
#2016-10-12|1263.42
#2016-10-13|1267.17
#2016-10-14|1264.82
#2016-10-17|1249.62
#2016-10-18|1272.75
#2016-10-19|1266.31
#2016-10-20|1262.63
#2016-10-21|1249.54
#2016-10-24|1231.47
#2016-10-25|1214.15
#2016-10-26|1220.57
#2016-10-27|1206.92
#2016-10-28|1194.60
#2016-10-31|1187.37
#2016-11-01|1170.08
#2016-11-02|1177.22
#2016-11-03|1175.39
#2016-11-04|1161.33
#2016-11-07|1167.04
#2016-11-08|1169.52
#2016-11-09|1216.67
#2016-11-10|1203.69
#2016-11-11|1190.57
#2016-11-14|1177.82
#2016-11-15|1166.08
#2016-11-16|1166.63
#2016-11-17|1166.08
#2016-11-18|1152.45
#2016-11-21|1159.78
#2016-11-22|1136.10
#2016-11-23|1131.01
#2016-11-24|1147.81
#2016-11-25|1162.02
#2016-11-28|1152.28
#2016-11-29|1154.67
#2016-11-30|1139.54
#2016-12-01|1129.53
#2016-12-02|1132.84
#2016-12-05|1134.69
#2016-12-06|1133.01
#2016-12-07|1110.41
#2016-12-08|1112.31
#2016-12-09|1140.13
#2016-12-12|1133.24
#2016-12-13|1158.87
#2016-12-14|1156.12
#2016-12-15|1147.45
#2016-12-16|1159.30
#2016-12-19|1152.32
#2016-12-20|1149.50
#2016-12-21|1146.24
#2016-12-22|1147.36
#2016-12-23|1149.15
#2016-12-26|1149.15
#2016-12-27|1149.25
#2016-12-28|1153.41
#2016-12-29|1158.12
#2016-12-30|1174.37
#2017-01-02|1174.37
#2017-01-03|1167.37
#2017-01-04|1182.05
#2017-01-05|1208.36
#2017-01-06|1195.26
#2017-01-09|1188.23
#2017-01-10|1192.55
#2017-01-11|1163.69
#2017-01-12|1163.90
#2017-01-13|1177.03
#2017-01-16|1160.14
#2017-01-17|1172.60
#2017-01-18|1174.76
#2017-01-19|1159.20
#2017-01-20|1142.59
#2017-01-23|1143.19
#2017-01-24|1142.94
#2017-01-25|1156.10
#2017-01-26|1160.10
#2017-01-27|1148.20
#2017-01-30|1147.62
#2017-01-31|1148.11
#2017-02-01|1166.32
#2017-02-02|1158.47
#2017-02-03|1167.77
#2017-02-06|1166.10
#2017-02-07|1178.97
#2017-02-08|1190.33
#2017-02-09|1202.76
#2017-02-10|1207.58
#2017-02-13|1206.47
#2017-02-14|1199.62
#2017-02-15|1210.56
#2017-02-16|1220.54
#2017-02-17|1229.40
#2017-02-20|1228.37
#2017-02-21|1230.32
#2017-02-22|1232.29
#2017-02-23|1242.11
#2017-02-24|1234.32
#2017-02-27|1235.39
#2017-02-28|1236.82
#2017-03-01|1239.18
#2017-03-02|1246.58
#2017-03-03|1251.11
#2017-03-06|1247.26
#2017-03-07|1228.46
#2017-03-08|1226.82
#2017-03-09|1224.78
#2017-03-10|1229.49
#2017-03-13|1244.04
#2017-03-14|1240.48
#2017-03-15|1243.23
#2017-03-16|1260.63
#2017-03-17|1259.93
#2017-03-20|1257.31
#2017-03-21|1255.15
#2017-03-22|1251.06
#2017-03-23|1267.40
#2017-03-24|1259.14
#2017-03-27|1274.96
#2017-03-28|1271.03
#2017-03-29|1261.93
#2017-03-30|1264.03
#2017-03-31|1253.55
#2017-04-03|1248.32
#2017-04-04|1256.26
#2017-04-05|1249.24
#2017-04-06|1233.55
#2017-04-07|1222.52
#2017-04-10|1222.72
#2017-04-11|1230.96
#2017-04-12|1235.23
#2017-04-13|1240.65
#2017-04-14|1240.65
#2017-04-17|1248.19
#2017-04-18|1223.75
#2017-04-19|1226.65
#2017-04-20|1226.13
#2017-04-21|1221.95
#2017-04-24|1240.32
#2017-04-25|1256.11
#2017-04-26|1249.86
#2017-04-27|1256.52
#2017-04-28|1248.74
#2017-05-01|1247.87
#2017-05-02|1264.68
#2017-05-03|1263.01
#2017-05-04|1267.15
#2017-05-05|1269.86
#2017-05-08|1263.52
#2017-05-09|1281.41
#2017-05-10|1289.36
#2017-05-11|1285.44
#2017-05-12|1333.43
#2017-05-15|1330.94
#2017-05-16|1343.11
#2017-05-17|1343.96
#2017-05-18|1334.91
#2017-05-19|1342.46
#2017-05-22|1339.55
#2017-05-23|1327.19
#2017-05-24|1331.74
#2017-05-25|1326.90
#2017-05-26|1316.29
#2017-05-29|1321.59
#2017-05-30|1321.60
#2017-05-31|1336.83
#2017-06-01|1344.68
#2017-06-02|1351.70
#2017-06-05|1349.64
#2017-06-06|1346.82
#2017-06-07|1336.96
#2017-06-08|1332.08
#2017-06-09|1317.49
#2017-06-12|1303.66
#2017-06-13|1303.80
#2017-06-14|1313.28
#2017-06-15|1304.49
#2017-06-16|1314.19
#2017-06-19|1319.85
#2017-06-20|1312.96
#2017-06-21|1318.56
#2017-06-22|1347.16
#2017-06-23|1335.86
#2017-06-26|1337.87
#2017-06-27|1329.43
#2017-06-28|1321.24
#2017-06-29|1305.33
#2017-06-30|1298.95
#2017-07-03|1293.23
#2017-07-04|1286.62
#2017-07-05|1296.83
#2017-07-06|1281.85
#2017-07-07|1282.98
#2017-07-10|1272.83
#2017-07-11|1260.04
#2017-07-12|1288.34
#2017-07-13|1271.90
#2017-07-14|1283.57
#2017-07-17|1283.58
#2017-07-18|1281.29
#2017-07-19|1286.17
#2017-07-20|1284.79
#2017-07-21|1289.14
#2017-07-24|1282.39
#2017-07-25|1284.44
#2017-07-26|1280.07
#2017-07-27|1229.44
#2017-07-28|1233.14
#2017-07-31|1244.96
#2017-08-01|1243.77
#2017-08-02|1239.96
#2017-08-03|1234.05
#2017-08-04|1219.65
#2017-08-07|1216.49
#2017-08-08|1216.04
#2017-08-09|1202.41
#2017-08-10|1183.76
#2017-08-11|1172.17
#2017-08-14|1177.85
#2017-08-15|1177.95
#2017-08-16|1185.46
#2017-08-17|1188.03
#2017-08-18|1169.58
#2017-08-21|1160.49
#2017-08-22|1171.53
#2017-08-23|1178.30
#2017-08-24|1181.86
#2017-08-25|1188.79
#2017-08-28|1193.45
#2017-08-29|1186.30
#2017-08-30|1187.68
#2017-08-31|1202.73
#2017-09-01|1212.79
#2017-09-04|1203.41
#2017-09-05|1210.32
#2017-09-06|1212.98
#2017-09-07|1237.30
#2017-09-08|1244.50
#2017-09-11|1255.20
#2017-09-12|1264.66
#2017-09-13|1250.57
#2017-09-14|1247.05
#2017-09-15|1250.81
#2017-09-18|1241.24
#2017-09-19|1241.41
#2017-09-20|1241.87
#2017-09-21|1243.73
#2017-09-22|1257.40
#2017-09-25|1258.36
#2017-09-26|1243.14
#2017-09-27|1240.84
#2017-09-28|1250.83
#2017-09-29|1256.73
#2017-10-02|1269.48
#2017-10-03|1265.92
#2017-10-04|1270.12
#2017-10-05|1262.89
#2017-10-06|1260.33
#2017-10-09|1263.74
#2017-10-10|1267.88
#2017-10-11|1267.45
#2017-10-12|1270.38
#2017-10-13|1278.01
#2017-10-16|1276.01
#2017-10-17|1260.82
#2017-10-18|1260.66
#2017-10-19|1265.57
#2017-10-20|1256.65
#2017-10-23|1252.23
#2017-10-24|1236.38
#2017-10-25|1220.37
#2017-10-26|1193.16
#2017-10-27|1186.58
#2017-10-30|1202.22
#2017-10-31|1208.66
#2017-11-01|1209.83
#2017-11-02|1198.80
#2017-11-03|1203.88
#2017-11-06|1205.90
#2017-11-07|1189.64
#2017-11-08|1183.53
#2017-11-09|1171.11
#2017-11-10|1162.28
#2017-11-13|1152.89
#2017-11-14|1157.60
#2017-11-15|1159.42
#2017-11-16|1180.57
#2017-11-17|1170.14
#2017-11-20|1170.44
#2017-11-21|1172.86
#2017-11-22|1182.21
#2017-11-23|1184.19
#2017-11-24|1182.81
#2017-11-27|1184.35
#2017-11-28|1184.11
#2017-11-29|1190.85
#2017-11-30|1175.24
#2017-12-01|1172.60
#2017-12-04|1170.11
#2017-12-05|1161.22
#2017-12-06|1151.76
#2017-12-07|1150.21
#2017-12-08|1165.51
#2017-12-11|1180.05
#2017-12-12|1188.41
#2017-12-13|1185.19
#2017-12-14|1180.90
#2017-12-15|1176.02
#2017-12-18|1191.12
#2017-12-19|1194.41
#2017-12-20|1192.81
#2017-12-21|1200.19
#2017-12-22|1196.58
#2017-12-25|1196.58
#2017-12-26|1196.53
#2017-12-27|1204.96
#2017-12-28|1211.00
#2017-12-29|1234.51
#2018-01-01|1234.51
#2018-01-02|1234.23
#2018-01-03|1239.87
#2018-01-04|1241.39
#2018-01-05|1253.87
#2018-01-08|1236.54
#2018-01-09|1233.27
#2018-01-10|1220.80
#2018-01-11|1218.67
#2018-01-12|1235.98
#2018-01-15|1242.25
#2018-01-16|1237.11
#2018-01-17|1234.67
#2018-01-18|1232.00
#2018-01-19|1236.75
#2018-01-22|1252.68
#2018-01-23|1266.77
#2018-01-24|1261.22
#2018-01-25|1268.15
#2018-01-26|1276.29
#2018-01-29|1265.07
#2018-01-30|1256.73
#2018-01-31|1242.91
#2018-02-01|1237.59
#2018-02-02|1237.29
#2018-02-05|1198.55
#2018-02-06|1155.14
#2018-02-07|1178.89
#2018-02-08|1190.38
#2018-02-09|1161.31
#2018-02-12|1179.34
#2018-02-13|1181.00
#2018-02-14|1188.35
#2018-02-15|1194.72
#2018-02-16|1204.72
#2018-02-19|1187.35
#2018-02-20|1194.10
#2018-02-21|1193.59
#2018-02-22|1184.74
#2018-02-23|1181.97
#2018-02-26|1184.82
#2018-02-27|1183.74
#2018-02-28|1174.85
#2018-03-01|1174.38
#2018-03-02|1169.60
#2018-03-05|1190.04
#2018-03-06|1196.86
#2018-03-07|1196.08
#2018-03-08|1207.80
#2018-03-09|1204.96
#2018-03-12|1208.69
#2018-03-13|1203.71
#2018-03-14|1196.84
#2018-03-15|1203.78
#2018-03-16|1213.49
#2018-03-19|1205.22
#2018-03-20|1203.46
#2018-03-21|1205.81
#2018-03-22|1193.57
#2018-03-23|1205.55
#2018-03-26|1199.37
#2018-03-27|1231.40
#2018-03-28|1276.81
#2018-03-29|1269.79
#2018-03-30|1269.79
#2018-04-02|1272.06
#2018-04-03|1263.25
#2018-04-04|1270.27
#2018-04-05|1289.72
#2018-04-06|1298.66
#2018-04-09|1303.01
#2018-04-10|1320.65
#2018-04-11|1314.71
#2018-04-12|1319.97
#2018-04-13|1312.05
#2018-04-16|1305.06
#2018-04-17|1310.74
#2018-04-18|1322.81
#2018-04-19|1331.12
#2018-04-20|1313.89
#2018-04-23|1315.40
#2018-04-24|1326.22
#2018-04-25|1298.87
#2018-04-26|1309.09
#2018-04-27|1318.93
#2018-04-30|1314.43
#2018-05-01|1311.33
#2018-05-02|1309.72
#2018-05-03|1292.34
#2018-05-04|1296.42
#2018-05-07|1301.36
#2018-05-08|1312.37
#2018-05-09|1318.40
#2018-05-10|1311.46
#2018-05-11|1317.24
#2018-05-14|1331.30
#2018-05-15|1320.43
#2018-05-16|1327.96
#2018-05-17|1336.76
#2018-05-18|1323.28
#2018-05-21|1334.13
#2018-05-22|1341.55
#2018-05-23|1328.61
#2018-05-24|1322.95
#2018-05-25|1325.67
#2018-05-28|1324.27
#2018-05-29|1309.65
#2018-05-30|1325.89
#2018-05-31|1328.50
#2018-06-01|1322.25
#2018-06-04|1320.51
#2018-06-05|1317.04
#2018-06-06|1324.48
#2018-06-07|1322.61
#2018-06-08|1322.99
#2018-06-11|1327.33
#2018-06-12|1322.69
#2018-06-13|1328.39
#2018-06-14|1346.34
#2018-06-15|1319.45
#2018-06-18|1309.88
#2018-06-19|1299.03
#2018-06-20|1304.48
#2018-06-21|1304.97
#2018-06-22|1307.92
#2018-06-25|1289.33
#2018-06-26|1288.69
#2018-06-27|1289.88
#2018-06-28|1286.18
#2018-06-29|1308.90
#2018-07-02|1283.31
#2018-07-03|1300.29
#2018-07-04|1302.69
#2018-07-05|1303.42
#2018-07-06|1312.98
#2018-07-09|1319.02
#2018-07-10|1326.27
#2018-07-11|1315.07
#2018-07-12|1337.11
#2018-07-13|1339.58
#2018-07-16|1335.25
#2018-07-17|1338.72
#2018-07-18|1334.78
#2018-07-19|1331.24
#2018-07-20|1335.13
#2018-07-23|1335.92
#2018-07-24|1342.49
#2018-07-25|1332.11
#2018-07-26|1351.06
#2018-07-27|1349.67
#2018-07-30|1352.57
#2018-07-31|1364.60
#2018-08-01|1361.04
#2018-08-02|1340.07
#2018-08-03|1349.98
#2018-08-06|1347.81
#2018-08-07|1366.91
#2018-08-08|1366.42
#2018-08-09|1364.47
#2018-08-10|1346.60
#2018-08-13|1338.76
#2018-08-14|1335.38
#2018-08-15|1329.12
#2018-08-16|1342.92
#2018-08-17|1346.78
#2018-08-20|1355.75
#2018-08-21|1360.32
#2018-08-22|1364.41
#2018-08-23|1347.38
#2018-08-24|1356.15
#2018-08-27|1359.48
#2018-08-28|1366.04
#2018-08-29|1373.42
#2018-08-30|1371.43
#2018-08-31|1351.46
#2018-09-03|1351.41
#2018-09-04|1334.43
#2018-09-05|1326.64
#2018-09-06|1306.80
#2018-09-07|1308.01
#2018-09-10|1312.18
#2018-09-11|1313.01
#2018-09-12|1320.34
#2018-09-13|1317.38
#2018-09-14|1319.32
#2018-09-17|1324.29
#2018-09-18|1323.77
#2018-09-19|1326.77
#2018-09-20|1330.01
#2018-09-21|1339.44
#2018-09-24|1337.93
#2018-09-25|1358.05
#2018-09-26|1364.44
#2018-09-27|1365.66
#2018-09-28|1355.09
#2018-10-01|1359.34
#2018-10-02|1355.20
#2018-10-03|1371.87
#2018-10-04|1354.21
#2018-10-05|1337.48
#2018-10-08|1315.91
#2018-10-09|1311.33
#2018-10-10|1315.61
#2018-10-11|1291.19
#2018-10-12|1274.42
#2018-10-15|1283.22
#2018-10-16|1314.95
#2018-10-17|1314.21
#2018-10-18|1315.71
#2018-10-19|1335.17
#2018-10-22|1325.31
#2018-10-23|1318.36
#2018-10-24|1316.45
#2018-10-25|1288.73
#2018-10-26|1275.22
#2018-10-29|1294.02
#2018-10-30|1296.99
#2018-10-31|1300.64
#2018-11-01|1313.11
#2018-11-02|1293.76
#2018-11-05|1320.63
#2018-11-06|1314.24
#2018-11-07|1343.80
#2018-11-08|1375.52
#2018-11-09|1373.56
#2018-11-12|1361.61
#2018-11-13|1386.01
#2018-11-14|1372.50
#2018-11-15|1354.54
#2018-11-16|1349.97
#2018-11-19|1349.25
#2018-11-20|1354.79
#2018-11-21|1347.17
#2018-11-22|1342.07
#2018-11-23|1351.64
#2018-11-26|1347.20
#2018-11-27|1329.59
#2018-11-28|1342.41
#2018-11-29|1355.53
#2018-11-30|1356.27
#2018-12-03|1313.43
#2018-12-04|1323.13
#2018-12-05|1288.05
#2018-12-06|1264.15
#2018-12-07|1269.56
#2018-12-10|1262.66
#2018-12-11|1277.91
#2018-12-12|1294.15
#2018-12-13|1287.65
#2018-12-14|1282.24
#2018-12-17|1272.39
#2018-12-18|1261.15
#2018-12-19|1281.12
#2018-12-20|1274.28
#2018-12-21|1277.83
#2018-12-24|1282.01
#2018-12-25|1282.01
#2018-12-26|1277.48
#2018-12-27|1242.50
#2018-12-28|1274.05
#2018-12-31|1277.28
#2019-01-01|1277.28
#2019-01-02|1266.88
#2019-01-03|1274.66
#2019-01-04|1301.66
#2019-01-07|1298.73
#2019-01-08|1287.76
#2019-01-09|1300.17
#2019-01-10|1305.93
#2019-01-11|1286.52
#2019-01-14|1262.31
#2019-01-15|1264.11
#2019-01-16|1255.92
#2019-01-17|1260.72
#2019-01-18|1272.78
#2019-01-21|1276.88
#2019-01-22|1274.20
#2019-01-23|1277.70
#2019-01-24|1261.49
#2019-01-25|1255.01
#2019-01-28|1245.73
#2019-01-29|1256.73
#2019-01-30|1270.68
#2019-01-31|1285.80
#2019-02-01|1287.03
#2019-02-04|1284.32
#2019-02-05|1301.74
#2019-02-06|1310.92
#2019-02-07|1311.87
#2019-02-08|1316.76
#2019-02-11|1300.50
#2019-02-12|1304.81
#2019-02-13|1306.61
#2019-02-14|1338.85
#2019-02-15|1359.02
#2019-02-18|1356.60
#2019-02-19|1359.07
#2019-02-20|1368.49
#2019-02-21|1350.60
#2019-02-22|1355.61
#2019-02-25|1368.27
#2019-02-26|1373.59
#2019-02-27|1378.79
#2019-02-28|1364.06
#2019-03-01|1370.00
#2019-03-04|1363.41
#2019-03-05|1370.24
#2019-03-06|1372.79
#2019-03-07|1360.84
#2019-03-08|1351.03
#2019-03-11|1363.19
#2019-03-12|1361.95
#2019-03-13|1373.33
#2019-03-14|1381.08
#2019-03-15|1378.14
#2019-03-18|1382.63
#2019-03-19|1387.64
#2019-03-20|1389.86
#2019-03-21|1406.57
#2019-03-22|1396.99
#2019-03-25|1392.79
#2019-03-26|1405.02
#2019-03-27|1395.93
#2019-03-28|1409.95
#2019-03-29|1376.09
#2019-04-01|1386.88
#2019-04-02|1391.73
#2019-04-03|1391.39
#2019-04-04|1377.19
#2019-04-05|1376.58
#2019-04-08|1381.14
#2019-04-09|1377.04
#2019-04-10|1373.09
#2019-04-11|1359.26
#2019-04-12|1353.39
#2019-04-15|1354.57
#2019-04-16|1351.92
#2019-04-17|1335.79
#2019-04-18|1313.43
#2019-04-19|1313.43
#2019-04-22|1310.20
#2019-04-23|1331.59
#2019-04-24|1326.47
#2019-04-25|1325.88
#2019-04-26|1325.84
#2019-04-29|1333.22
#2019-04-30|1336.00
#2019-05-01|1328.62
#2019-05-02|1325.00
#2019-05-03|1345.60
#2019-05-06|1342.84
#2019-05-07|1327.68
#2019-05-08|1331.69
#2019-05-09|1330.45
#2019-05-10|1315.61
#2019-05-13|1311.20
#2019-05-14|1319.37
#2019-05-15|1323.14
#2019-05-16|1329.31
#2019-05-17|1323.42
#2019-05-20|1315.70
#2019-05-21|1321.71
#2019-05-22|1327.56
#2019-05-23|1334.16
#2019-05-24|1348.62
#2019-05-27|1347.29
#2019-05-28|1324.80
#2019-05-29|1305.50
#2019-05-30|1301.18
#2019-05-31|1293.67
#2019-06-03|1315.65
#2019-06-04|1315.51
#2019-06-05|1319.60
#2019-06-06|1330.87
#2019-06-07|1343.00
#2019-06-10|1347.68
#2019-06-11|1352.87
#2019-06-12|1362.95
#2019-06-13|1357.53
#2019-06-14|1351.70
#2019-06-17|1352.32
#2019-06-18|1368.77
#2019-06-19|1385.22
#2019-06-20|1396.84
#2019-06-21|1374.46
#2019-06-24|1389.88
#2019-06-25|1392.94
#2019-06-26|1372.69
#2019-06-27|1375.70
#2019-06-28|1384.04
#2019-07-01|1385.45
#2019-07-02|1396.38
#2019-07-03|1409.53
#2019-07-04|1407.16
#2019-07-05|1390.82
#2019-07-08|1379.37
#2019-07-09|1381.98
#2019-07-10|1387.26
#2019-07-11|1379.51
#2019-07-12|1372.11
#2019-07-15|1375.04
#2019-07-16|1381.21
#2019-07-17|1383.81
#2019-07-18|1380.60
#2019-07-19|1380.90
#2019-07-22|1381.11
#2019-07-23|1386.98
#2019-07-24|1382.70
#2019-07-25|1433.03
#2019-07-26|1432.41
#2019-07-29|1458.17
#2019-07-30|1445.45
#2019-07-31|1440.62
#2019-08-01|1450.47
#2019-08-02|1438.49
#2019-08-05|1414.72
#2019-08-06|1408.02
#2019-08-07|1414.57
#2019-08-08|1428.31
#2019-08-09|1434.83
#2019-08-12|1432.70
#2019-08-13|1437.49
#2019-08-14|1421.15
#2019-08-15|1416.80
#2019-08-16|1429.01
#2019-08-19|1435.07
#2019-08-20|1433.30
#2019-08-21|1454.86
#2019-08-22|1458.61
#2019-08-23|1465.18
#2019-08-26|1458.97
#2019-08-27|1458.38
#2019-08-28|1457.65
#2019-08-29|1469.96
#2019-08-30|1464.80
#2019-09-02|1480.59
#2019-09-03|1477.88
#2019-09-04|1488.11
#2019-09-05|1469.10
#2019-09-06|1481.40
#2019-09-09|1445.92
#2019-09-10|1416.30
#2019-09-11|1426.25
#2019-09-12|1427.43
#2019-09-13|1431.15
#2019-09-16|1414.62
#2019-09-17|1439.05
#2019-09-18|1445.05
#2019-09-19|1465.88
#2019-09-20|1477.18
#2019-09-23|1472.24
#2019-09-24|1491.96
#2019-09-25|1478.77
#2019-09-26|1489.79
#2019-09-27|1493.74
#2019-09-30|1488.70
#2019-10-01|1458.83
#2019-10-02|1419.79
#2019-10-03|1434.57
#2019-10-04|1439.22
#2019-10-07|1453.94
#2019-10-08|1435.72
#2019-10-09|1445.32
#2019-10-10|1445.70
#2019-10-11|1469.19
#2019-10-14|1466.35
#2019-10-15|1469.82
#2019-10-16|1458.79
#2019-10-17|1470.87
#2019-10-18|1469.16
#2019-10-21|1460.48
#2019-10-22|1465.59
#2019-10-23|1481.51
#2019-10-24|1527.16
#2019-10-25|1525.65
#2019-10-28|1546.32
#2019-10-29|1547.92
#2019-10-30|1580.60
#2019-10-31|1572.23
#2019-11-01|1569.41
#2019-11-04|1565.19
#2019-11-05|1538.90
#2019-11-06|1536.10
#2019-11-07|1525.62
#2019-11-08|1524.87
#2019-11-11|1523.16
#2019-11-12|1526.26
#2019-11-13|1543.04
#2019-11-14|1523.55
#2019-11-15|1523.71
#2019-11-18|1551.82
#2019-11-19|1541.51
#2019-11-20|1525.18
#2019-11-21|1536.04
#2019-11-22|1539.65
#2019-11-25|1568.32
#2019-11-26|1567.74
#2019-11-27|1579.79
#2019-11-28|1580.77
#2019-11-29|1575.87
#2019-12-02|1560.76
#2019-12-03|1549.47
#2019-12-04|1560.45
#2019-12-05|1559.34
#2019-12-06|1565.42
#2019-12-09|1566.42
#2019-12-10|1579.19
#2019-12-11|1586.32
#2019-12-12|1573.55
#2019-12-13|1591.91
#2019-12-16|1626.79
#2019-12-17|1609.46
#2019-12-18|1611.85
#2019-12-19|1626.13
#2019-12-20|1647.34
#2019-12-23|1631.66
#2019-12-24|1637.19
#2019-12-25|1637.19
#2019-12-26|1641.80
#2019-12-27|1654.47
#2019-12-30|1640.07
#2019-12-31|1643.27
#2020-01-01|1643.27
#2020-01-02|1640.55
#2020-01-03|1633.74
#2020-01-06|1627.87
#2020-01-07|1622.81
#2020-01-08|1620.23
#2020-01-09|1628.87
#2020-01-10|1629.93
#2020-01-13|1625.26
#2020-01-14|1633.46
#2020-01-15|1661.26
#2020-01-16|1641.30
#2020-01-17|1669.72
#2020-01-20|1657.52
#2020-01-21|1665.23
#2020-01-22|1657.54
#2020-01-23|1649.51
#2020-01-24|1646.24
#2020-01-27|1611.31
#2020-01-28|1621.16
#2020-01-29|1636.39
#2020-01-30|1619.29
#2020-01-31|1613.43
#2020-02-03|1600.50
#2020-02-04|1616.77
#2020-02-05|1597.72
#2020-02-06|1583.26
#2020-02-07|1578.98
#2020-02-10|1587.24
#2020-02-11|1581.94
#2020-02-12|1574.75
#2020-02-13|1577.52
#2020-02-14|1537.38
#2020-02-17|1542.88
#2020-02-18|1561.18
#2020-02-19|1565.44
#2020-02-20|1551.61
#2020-02-21|1571.17
#2020-02-24|1528.43
#2020-02-25|1510.34
#2020-02-26|1519.75
#2020-02-27|1486.98
#2020-02-28|1411.92
#2020-03-02|1455.42
#2020-03-03|1473.98
#2020-03-04|1520.60
#2020-03-05|1528.62
#2020-03-06|1491.69
#2020-03-09|1448.25
#2020-03-10|1409.56
#2020-03-11|1404.43
#2020-03-12|1249.66
#2020-03-13|1232.16
#2020-03-16|1202.47
#2020-03-17|1247.25
#2020-03-18|1197.05
#2020-03-19|1216.81
#2020-03-20|1231.70
#2020-03-23|1168.81
#2020-03-24|1238.05
#2020-03-25|1258.57
#2020-03-26|1301.74
#2020-03-27|1298.50
#2020-03-30|1344.16
#2020-03-31|1366.86
#2020-04-01|1350.46
#2020-04-02|1330.14
#2020-04-03|1330.29
#2020-04-06|1345.84
#2020-04-07|1339.96
#2020-04-08|1343.95
#2020-04-09|1387.84
#2020-04-10|1387.84
#2020-04-13|1391.73
#2020-04-14|1455.03
#2020-04-15|1439.37
#2020-04-16|1483.14
#2020-04-17|1509.16
#2020-04-20|1527.14
#2020-04-21|1495.45
#2020-04-22|1509.59
#2020-04-23|1532.00
#2020-04-24|1522.58
#2020-04-27|1547.41
#2020-04-28|1535.24
#2020-04-29|1535.03
#2020-04-30|1561.19
#2020-05-01|1517.04
#2020-05-04|1539.57
#2020-05-05|1562.58
#2020-05-06|1592.97
#2020-05-07|1553.41
#2020-05-08|1574.59
#2020-05-11|1576.15
#2020-05-12|1596.07
#2020-05-13|1597.86
#2020-05-14|1538.73
#2020-05-15|1523.83
#2020-05-18|1566.29
#2020-05-19|1553.72
#2020-05-20|1586.48
#2020-05-21|1580.84
#2020-05-22|1581.17
#2020-05-25|1582.02
#2020-05-26|1566.14
#2020-05-27|1517.19
#2020-05-28|1583.12
#2020-05-29|1570.64
#2020-06-01|1595.32
#2020-06-02|1583.81
#2020-06-03|1601.03
#2020-06-04|1590.83
#2020-06-05|1594.40
#2020-06-08|1565.67
#2020-06-09|1570.68
#2020-06-10|1593.12
#2020-06-11|1549.17
#2020-06-12|1524.14
#2020-06-15|1536.06
#2020-06-16|1571.59
#2020-06-17|1588.71
#2020-06-18|1549.83
#2020-06-19|1555.59
#2020-06-22|1557.40
#2020-06-23|1582.89
#2020-06-24|1533.89
#2020-06-25|1541.17
#2020-06-26|1533.84
#2020-06-29|1541.15
#2020-06-30|1529.49
#2020-07-01|1550.41
#2020-07-02|1569.83
#2020-07-03|1549.12
#2020-07-06|1583.00
#2020-07-07|1566.99
#2020-07-08|1563.76
#2020-07-09|1551.03
#2020-07-10|1551.26
#2020-07-13|1563.17
#2020-07-14|1551.21
#2020-07-15|1629.01
#2020-07-16|1601.21
#2020-07-17|1638.90
#2020-07-20|1661.61
#2020-07-21|1643.36
#2020-07-22|1610.40
#2020-07-23|1610.36
#2020-07-24|1592.05
#2020-07-27|1606.80
#2020-07-28|1627.40
#2020-07-29|1602.07
#2020-07-30|1610.16
#2020-07-31|1597.18
#2020-08-03|1632.28
#2020-08-04|1606.50
#2020-08-05|1615.82
#2020-08-06|1598.27
#2020-08-07|1600.83
#2020-08-10|1593.46
#2020-08-11|1608.72
#2020-08-12|1645.82
#2020-08-13|1620.49
#2020-08-14|1590.64
#2020-08-17|1616.94
#2020-08-18|1613.43
#2020-08-19|1625.16
#2020-08-20|1603.58
#2020-08-21|1578.32
#2020-08-24|1597.83
#2020-08-25|1604.97
#2020-08-26|1607.54
#2020-08-27|1583.97
#2020-08-28|1586.47
#2020-08-31|1593.44
#2020-09-01|1574.87
#2020-09-02|1588.75
#2020-09-03|1557.11
#2020-09-04|1519.81
#2020-09-07|1576.04
#2020-09-08|1565.97
#2020-09-09|1582.83
#2020-09-10|1556.94
#2020-09-11|1558.84
#2020-09-14|1565.19
#2020-09-15|1583.29
#2020-09-16|1588.14
#2020-09-17|1594.85
#2020-09-18|1606.90
#2020-09-21|1550.23
#2020-09-22|1533.63
#2020-09-23|1568.82
#2020-09-24|1524.60
#2020-09-25|1533.10
#2020-09-28|1540.15
#2020-09-29|1541.66
#2020-09-30|1546.05
#2020-10-01|1539.17
#2020-10-02|1541.33
#2020-10-05|1548.23
#2020-10-06|1529.90
#2020-10-07|1513.86
#2020-10-08|1528.20
#2020-10-09|1552.08
#2020-10-12|1559.87
#2020-10-13|1551.04
#2020-10-14|1526.99
#2020-10-15|1485.19
#2020-10-16|1512.54
#2020-10-19|1504.82
#2020-10-20|1490.71
#2020-10-21|1486.93
#2020-10-22|1476.91
#2020-10-23|1475.05
#2020-10-26|1484.05
#2020-10-27|1493.18
#2020-10-28|1452.35
#2020-10-29|1431.07
#2020-10-30|1418.02
#2020-11-02|1428.73
#2020-11-03|1479.10
#2020-11-04|1551.07
#2020-11-05|1560.22
#2020-11-06|1555.68
#2020-11-09|1560.21
#2020-11-10|1607.53
#2020-11-11|1626.18
#2020-11-12|1599.24
#2020-11-13|1594.61
#2020-11-16|1590.92
#2020-11-17|1558.66
#2020-11-18|1541.83
#2020-11-19|1534.38
#2020-11-20|1561.08
#2020-11-23|1518.93
#2020-11-24|1529.17
#2020-11-25|1511.86
#2020-11-26|1506.46
#2020-11-27|1511.34
#2020-11-30|1509.95
#2020-12-01|1516.89
#2020-12-02|1530.47
#2020-12-03|1521.45
#2020-12-04|1546.31
#2020-12-07|1543.26
#2020-12-08|1557.26
#2020-12-09|1545.40
#2020-12-10|1549.57
#2020-12-11|1544.33
#2020-12-14|1506.29
#2020-12-15|1481.83
#2020-12-16|1511.49
#2020-12-17|1514.15
#2020-12-18|1497.01
#2020-12-21|1464.33
#2020-12-22|1460.93
#2020-12-23|1468.15
#2020-12-24|1468.16
#2020-12-25|1468.16
#2020-12-28|1458.24
#2020-12-29|1505.59
#2020-12-30|1506.89
#2020-12-31|1496.02
#2021-01-01|1496.02
#2021-01-04|1514.76
#2021-01-05|1519.42
#2021-01-06|1537.12
#2021-01-07|1526.45
#2021-01-08|1537.98
#2021-01-11|1526.25
#2021-01-12|1512.27
#2021-01-13|1530.92
#2021-01-14|1548.95
#2021-01-15|1547.29
#2021-01-18|1548.83
#2021-01-19|1568.10
#2021-01-20|1556.08
#2021-01-21|1558.20
#2021-01-22|1572.18
#2021-01-25|1590.48
#2021-01-26|1608.96
#2021-01-27|1580.80
#2021-01-28|1561.90
#2021-01-29|1534.21
#2021-02-01|1518.94
#2021-02-02|1520.20
#2021-02-03|1480.00
#2021-02-04|1491.59
#2021-02-05|1480.16
#2021-02-08|1485.41
#2021-02-09|1497.48
#2021-02-10|1494.94
#2021-02-11|1484.90
#2021-02-12|1521.63
#2021-02-15|1529.88
#2021-02-16|1516.05
#2021-02-17|1515.79
#2021-02-18|1506.40
#2021-02-19|1480.08
#2021-02-22|1469.60
#2021-02-23|1471.91
#2021-02-24|1470.79
#2021-02-25|1461.04
#2021-02-26|1426.94
#2021-03-01|1430.14
#2021-03-02|1422.97
#2021-03-03|1414.43
#2021-03-04|1426.15
#2021-03-05|1415.71
#2021-03-08|1431.09
#2021-03-09|1456.88
#2021-03-10|1468.41
#2021-03-11|1455.09
#2021-03-12|1442.69
#2021-03-15|1446.35
#2021-03-16|1487.19
#2021-03-17|1473.51
#2021-03-18|1481.83
#2021-03-19|1468.27
#2021-03-22|1494.43
#2021-03-23|1471.18
#2021-03-24|1449.17
#2021-03-25|1457.40
#2021-03-26|1476.29
#2021-03-29|1491.05
#2021-03-30|1472.81
#2021-03-31|1471.91
#2021-04-01|1463.19
#2021-04-02|1463.19
#2021-04-05|1470.87
#2021-04-06|1477.06
#2021-04-07|1466.06
#2021-04-08|1485.74
#2021-04-09|1490.40
#2021-04-12|1476.86
#2021-04-13|1467.92
#2021-04-14|1484.29
#2021-04-15|1524.77
#2021-04-16|1525.88
#2021-04-19|1543.32
#2021-04-20|1540.80
#2021-04-21|1565.84
#2021-04-22|1564.72
#2021-04-23|1549.41
#2021-04-26|1550.40
#2021-04-27|1554.61
#2021-04-28|1548.66
#2021-04-29|1547.46
#2021-04-30|1574.73
#2021-05-03|1584.06
#2021-05-04|1565.26
#2021-05-05|1575.27
#2021-05-06|1577.31
#2021-05-07|1599.54
#2021-05-10|1609.70
#2021-05-11|1588.05
#2021-05-12|1605.45
#2021-05-13|1608.36
#2021-05-14|1622.89
#2021-05-17|1633.71
#2021-05-18|1647.77
#2021-05-19|1637.64
#2021-05-20|1659.56
#2021-05-21|1659.68
#2021-05-24|1662.28
#2021-05-25|1652.15
#2021-05-26|1650.42
#2021-05-27|1658.40
#2021-05-28|1654.18
#2021-05-31|1658.44
#2021-06-01|1640.39
#2021-06-02|1637.85
#2021-06-03|1633.54
#2021-06-04|1656.46
#2021-06-07|1650.41
#2021-06-08|1639.11
#2021-06-09|1667.72
#2021-06-10|1694.15
#2021-06-11|1701.00
#2021-06-14|1703.50
#2021-06-15|1703.10
#2021-06-16|1717.44
#2021-06-17|1697.24
#2021-06-18|1671.31
#2021-06-21|1681.13
#2021-06-22|1670.45
#2021-06-23|1677.72
#2021-06-24|1679.66
#2021-06-25|1693.00
#2021-06-28|1710.24
#2021-06-29|1706.78
#2021-06-30|1702.59
#2021-07-01|1716.84
#2021-07-02|1720.61
#2021-07-05|1715.11
#2021-07-06|1717.70
#2021-07-07|1710.10
#2021-07-08|1695.17
#2021-07-09|1716.00
#2021-07-12|1735.87
#2021-07-13|1732.87
#2021-07-14|1720.55
#2021-07-15|1674.24
#2021-07-16|1672.46
#2021-07-19|1646.43
#2021-07-20|1653.42
#2021-07-21|1666.63
#2021-07-22|1677.41
#2021-07-23|1683.07
#2021-07-26|1663.16
#2021-07-27|1666.85
#2021-07-28|1672.25
#2021-07-29|1681.02
#2021-07-30|1674.08
#2021-08-02|1677.43
#2021-08-03|1680.66
#2021-08-04|1678.76
#2021-08-05|1691.52
#2021-08-06|1659.02
#2021-08-09|1666.91
#2021-08-10|1660.09
#2021-08-11|1673.68
#2021-08-12|1686.68
#2021-08-13|1709.46
#2021-08-16|1718.46
#2021-08-17|1723.81
#2021-08-18|1746.48
#2021-08-19|1730.76
#2021-08-20|1727.25
#2021-08-23|1723.80
#2021-08-24|1706.88
#2021-08-25|1709.68
#2021-08-26|1709.93
#2021-08-27|1709.83
#2021-08-30|1711.57
#2021-08-31|1702.55
#2021-09-01|1711.32
#2021-09-02|1730.35
#2021-09-03|1721.96
#2021-09-06|1733.58
#2021-09-07|1701.06
#2021-09-08|1670.38
#2021-09-09|1661.01
#2021-09-10|1655.97
#2021-09-13|1643.07
#2021-09-14|1647.41
#2021-09-15|1635.75
#2021-09-16|1632.27
#2021-09-17|1618.25
#2021-09-20|1667.29
#2021-09-21|1688.01
#2021-09-22|1683.47
#2021-09-23|1695.97
#2021-09-24|1694.93
#2021-09-27|1665.00
#2021-09-28|1630.22
#2021-09-29|1662.23
#2021-09-30|1682.24
#2021-10-01|1660.23
#2021-10-04|1670.55
#2021-10-05|1679.71
#2021-10-06|1658.74
#2021-10-07|1683.25
#2021-10-08|1685.83
#2021-10-11|1693.01
#2021-10-12|1682.92
#2021-10-13|1684.07
#2021-10-14|1688.96
#2021-10-15|1698.55
#2021-10-18|1681.10
#2021-10-19|1702.34
#2021-10-20|1708.87
#2021-10-21|1722.25
#2021-10-22|1733.91
#2021-10-25|1729.88
#2021-10-26|1743.76
#2021-10-27|1732.70
#2021-10-28|1771.24
#2021-10-29|1765.65
#2021-11-01|1780.94
#2021-11-02|1810.32
#2021-11-03|1811.81
#2021-11-04|1803.27
#2021-11-05|1791.18
#2021-11-08|1796.95
#2021-11-09|1788.31
#2021-11-10|1796.91
#2021-11-11|1791.87
#2021-11-12|1728.41
#2021-11-15|1747.90
#2021-11-16|1697.88
#2021-11-17|1702.70
#2021-11-18|1664.82
#2021-11-19|1676.11
#2021-11-22|1663.50
#2021-11-23|1661.60
#2021-11-24|1655.46
#2021-11-25|1659.35
#2021-11-26|1636.57
#2021-11-29|1632.67
#2021-11-30|1612.20
#2021-12-01|1634.77
#2021-12-02|1622.28
#2021-12-03|1605.21
#2021-12-06|1635.03
#2021-12-07|1631.38
#2021-12-08|1639.97
#2021-12-09|1646.87
#2021-12-10|1635.78
#2021-12-13|1638.42
#2021-12-14|1630.97
#2021-12-15|1638.80
#2021-12-16|1678.44
#2021-12-17|1675.07
#2021-12-20|1658.16
#2021-12-21|1678.43
#2021-12-22|1700.66
#2021-12-23|1705.51
#2021-12-24|1708.37
#2021-12-27|1709.19
#2021-12-28|1710.09
#2021-12-29|1726.98
#2021-12-30|1730.90
#2021-12-31|1734.63
#2022-01-03|1722.21
#2022-01-04|1705.11
#2022-01-05|1708.22
#2022-01-06|1681.39
#2022-01-07|1692.53
#2022-01-10|1686.35
#2022-01-11|1715.95
#2022-01-12|1722.45
#2022-01-13|1719.33
#2022-01-14|1723.89
#2022-01-17|1768.02
#2022-01-18|1749.43
#2022-01-19|1745.65
#2022-01-20|1751.94
#2022-01-21|1728.43
#2022-01-24|1650.82
#2022-01-25|1671.59
#2022-01-26|1684.52
#2022-01-27|1726.61
#2022-01-28|1713.29
#2022-01-31|1695.12
#2022-02-01|1697.22
#2022-02-02|1714.05
#2022-02-03|1684.42
#2022-02-04|1667.78
#2022-02-07|1672.80
#2022-02-08|1670.52
#2022-02-09|1673.37
#2022-02-10|1719.02
#2022-02-11|1691.90
#2022-02-14|1647.41
#2022-02-15|1712.83
#2022-02-16|1718.61
#2022-02-17|1724.59
#2022-02-18|1699.61
#2022-02-21|1735.35
#2022-02-22|1724.75
#2022-02-23|1726.39
#2022-02-24|1617.11
#2022-02-25|1705.76
#2022-02-28|1712.74
#2022-03-01|1717.59
#2022-03-02|1727.56
#2022-03-03|1674.24
#2022-03-04|1617.72
#2022-03-07|1597.73
#2022-03-08|1611.68
#2022-03-09|1674.87
#2022-03-10|1675.19
#2022-03-11|1680.87
#2022-03-14|1696.33
#2022-03-15|1699.04
#2022-03-16|1716.86
#2022-03-17|1754.53
#2022-03-18|1752.28
#2022-03-21|1767.37
#2022-03-22|1771.67
#2022-03-23|1776.10
#2022-03-24|1788.34
#2022-03-25|1788.63
#2022-03-28|1785.46
#2022-03-29|1812.34
#2022-03-30|1834.78
#2022-03-31|1824.09
#2022-04-01|1813.39
#2022-04-04|1823.03
#2022-04-05|1863.17
#2022-04-06|1876.33
#2022-04-07|1901.34
#2022-04-08|1932.82
#2022-04-11|1931.67
#2022-04-12|1893.21
#2022-04-13|1891.41
#2022-04-14|1890.10
#2022-04-15|1890.10
#2022-04-18|1886.19
#2022-04-19|1875.97
#2022-04-20|1874.26
#2022-04-21|1879.80
#2022-04-22|1826.91
#2022-04-25|1802.04
#2022-04-26|1800.13
#2022-04-27|1812.65
#2022-04-28|1816.05
#2022-04-29|1839.26
#2022-05-02|1834.20
#2022-05-03|1830.07
#2022-05-04|1800.69
#2022-05-05|1784.98
#2022-05-06|1756.94
#2022-05-09|1715.23
#2022-05-10|1729.71
#2022-05-11|1710.89
#2022-05-12|1679.87
#2022-05-13|1730.00
#2022-05-16|1766.62
#2022-05-17|1796.90
#2022-05-18|1758.04
#2022-05-19|1756.69
#2022-05-20|1790.80
#2022-05-23|1824.45
#2022-05-24|1815.40
#2022-05-25|1816.61
#2022-05-26|1811.07
#2022-05-27|1813.89
#2022-05-30|1808.16
#2022-05-31|1800.52
#2022-06-01|1773.74
#2022-06-02|1780.48
#2022-06-03|1777.36
#2022-06-06|1741.60
#2022-06-07|1767.49
#2022-06-08|1781.78
#2022-06-09|1737.66
#2022-06-10|1695.31
#2022-06-13|1655.00
#2022-06-14|1625.32
#2022-06-15|1647.86
#2022-06-16|1646.72
#2022-06-17|1657.03
#2022-06-20|1685.05
#2022-06-21|1693.90
#2022-06-22|1720.63
#2022-06-23|1728.33
#2022-06-24|1784.87
#2022-06-27|1794.56
#2022-06-28|1778.50
#2022-06-29|1799.35
#2022-06-30|1768.78
#2022-07-01|1751.10
#2022-07-04|1777.34
#2022-07-05|1742.09
#2022-07-06|1763.37
#2022-07-07|1778.36
#2022-07-08|1774.05
#2022-07-11|1767.10
#2022-07-12|1757.89
#2022-07-13|1733.63
#2022-07-14|1685.03
#2022-07-15|1741.36
#2022-07-18|1759.15
#2022-07-19|1895.18
#2022-07-20|1859.07
#2022-07-21|1837.14
#2022-07-22|1848.13
#2022-07-25|1848.18
#2022-07-26|1874.05
#2022-07-27|1865.83
#2022-07-28|1859.72
#2022-07-29|1856.95
#2022-08-01|1851.70
#2022-08-02|1851.56
#2022-08-03|1821.28
#2022-08-04|1824.02
#2022-08-05|1829.61
#2022-08-08|1822.39
#2022-08-09|1821.66
#2022-08-10|1810.22
#2022-08-11|1720.76
#2022-08-12|1741.25
#2022-08-15|1746.20
#2022-08-16|1754.28
#2022-08-17|1741.36
#2022-08-18|1732.77
#2022-08-19|1733.09
#2022-08-22|1750.00
#2022-08-23|1726.32
#2022-08-24|1737.63
#2022-08-25|1741.37
#2022-08-26|1730.75
#2022-08-29|1716.22
#2022-08-30|1668.93
#2022-08-31|1632.34
#2022-09-01|1598.33
#2022-09-02|1612.88
#2022-09-05|1603.46
#2022-09-06|1594.59
#2022-09-07|1575.00
#2022-09-08|1593.60
#2022-09-09|1608.90
#2022-09-12|1647.85
#2022-09-13|1591.25
#2022-09-14|1571.15
#2022-09-15|1555.74
#2022-09-16|1540.00
#2022-09-19|1536.50
#2022-09-20|1530.28
#2022-09-21|1519.17
#2022-09-22|1488.76
#2022-09-23|1455.05
#2022-09-26|1438.12
#2022-09-27|1429.12
#2022-09-28|1447.07
#2022-09-29|1464.97
#2022-09-30|1484.29
#2022-10-03|1486.73
#2022-10-04|1522.30
#2022-10-05|1499.05
#2022-10-06|1484.17
#2022-10-07|1494.17
#2022-10-10|1461.30
#2022-10-11|1469.89
#2022-10-12|1476.92
#2022-10-13|1479.43
#2022-10-14|1493.76
#2022-10-17|1521.91
#2022-10-18|1508.89
#2022-10-19|1495.59
#2022-10-20|1489.19
#2022-10-21|1480.08
#2022-10-24|1508.73
#2022-10-25|1527.34
#2022-10-26|1577.21
#2022-10-27|1563.88
#2022-10-28|1589.23
#2022-10-31|1594.39
#2022-11-01|1601.18
#2022-11-02|1615.62
#2022-11-03|1594.65
#2022-11-04|1614.56
#2022-11-07|1615.69
#2022-11-08|1634.43
#2022-11-09|1634.01
#2022-11-10|1711.44
#2022-11-11|1650.30
#2022-11-14|1683.10
#2022-11-15|1695.39
#2022-11-16|1696.60
#2022-11-17|1681.28
#2022-11-18|1717.76
#2022-11-21|1721.16
#2022-11-22|1738.29
#2022-11-23|1749.22
#2022-11-24|1752.81
#2022-11-25|1754.62
#2022-11-28|1756.06
#2022-11-29|1752.45
#2022-11-30|1747.50
#2022-12-01|1811.38
#2022-12-02|1804.23
#2022-12-05|1812.81
#2022-12-06|1789.90
#2022-12-07|1831.13
#2022-12-08|1841.81
#2022-12-09|1848.62
#2022-12-12|1839.59
#2022-12-13|1866.21
#2022-12-14|1873.83
#2022-12-15|1839.86
#2022-12-16|1798.45
#2022-12-19|1788.33
#2022-12-20|1792.23
#2022-12-21|1812.74
#2022-12-22|1809.14
#2022-12-23|1806.63
#2022-12-26|1806.63
#2022-12-27|1800.26
#2022-12-28|1801.90
#2022-12-29|1816.82
#2022-12-30|1797.66
#2023-01-02|1797.66
#2023-01-03|1829.44
#2023-01-04|1842.79
#2023-01-05|1822.21
#2023-01-06|1856.81
#2023-01-09|1874.09
#2023-01-10|1869.50
#2023-01-11|1847.63
#2023-01-12|1840.92
#2023-01-13|1877.98
#2023-01-16|1879.08
#2023-01-17|1882.83
#2023-01-18|1885.23
#2023-01-19|1863.82
#2023-01-20|1841.08
#2023-01-23|1826.20
#2023-01-24|1775.86
#2023-01-25|1795.93
#2023-01-26|1779.78
#2023-01-27|1779.89
#2023-01-30|1793.84
#2023-01-31|1775.47
#2023-02-01|1742.74
#2023-02-02|1741.55
#2023-02-03|1758.81
#2023-02-06|1750.82
#2023-02-07|1758.47
#2023-02-08|1787.51
#2023-02-09|1843.13
#2023-02-10|1840.08
#2023-02-13|1856.67
#2023-02-14|1863.76
#2023-02-15|1843.28
#2023-02-16|1822.17
#2023-02-17|1840.96
#2023-02-20|1847.61
#2023-02-21|1872.24
#2023-02-22|1852.50
#2023-02-23|1810.89
#2023-02-24|1781.79
#2023-02-27|1793.33
#2023-02-28|1774.08
#2023-03-01|1755.03
#2023-03-02|1752.33
#2023-03-03|1750.47
#2023-03-06|1753.71
#2023-03-07|1744.29
#2023-03-08|1731.47
#2023-03-09|1741.92
#2023-03-10|1744.18
#2023-03-13|1739.91
#2023-03-14|1743.84
#2023-03-15|1721.86
#2023-03-16|1752.91
#2023-03-17|1757.44
#2023-03-20|1774.34
#2023-03-21|1785.86
#2023-03-22|1803.07
#2023-03-23|1818.24
#2023-03-24|1798.80
#2023-03-27|1830.00
#2023-03-28|1821.53
#2023-03-29|1822.87
#2023-03-30|1833.55
#2023-03-31|1842.82
#2023-04-03|1854.57
#2023-04-04|1874.76
#2023-04-05|1915.19
#2023-04-06|1939.74
#2023-04-07|1939.74
#2023-04-10|1927.97
#2023-04-11|1929.30
#2023-04-12|1955.65
#2023-04-13|1975.50
#2023-04-14|1969.96
#2023-04-17|1948.20
#2023-04-18|1971.50
#2023-04-19|1972.11
#2023-04-20|1976.69
#2023-04-21|1988.03
#2023-04-24|1996.09
#2023-04-25|2005.64
#2023-04-26|1954.84
#2023-04-27|1949.00
#2023-04-28|1963.31
#2023-05-01|1955.73
#2023-05-02|1952.44
#2023-05-03|1973.04
#2023-05-04|1972.95
#2023-05-05|1988.55
#2023-05-08|1990.67
#2023-05-09|1980.02
#2023-05-10|1968.85
#2023-05-11|1971.02
#2023-05-12|1978.52
#2023-05-15|1984.32
#2023-05-16|1988.74
#2023-05-17|1959.37
#2023-05-18|1950.60
#2023-05-19|1959.88
#2023-05-22|1955.67
#2023-05-23|1954.29
#2023-05-24|1909.57
#2023-05-25|1880.91
#2023-05-26|1898.02
#2023-05-29|1901.18
#2023-05-30|1871.48
#2023-05-31|1876.94
#2023-06-01|1899.75
#2023-06-02|1912.86
#2023-06-05|1913.05
#2023-06-06|1918.77
#2023-06-07|1912.97
#2023-06-08|1922.44
#2023-06-09|1924.03
#2023-06-12|1924.40
#2023-06-13|1926.81
#2023-06-14|1919.15
#2023-06-15|1949.99
#2023-06-16|1970.21
#2023-06-19|1945.46
#2023-06-20|1937.15
#2023-06-21|1934.31
#2023-06-22|1934.24
#2023-06-23|1930.43
#2023-06-26|1912.35
#2023-06-27|1900.05
#2023-06-28|1887.07
#2023-06-29|1884.38
#2023-06-30|1905.38
#2023-07-03|1801.52
#2023-07-04|1827.10
#2023-07-05|1824.60
#2023-07-06|1776.73
#2023-07-07|1764.49
#2023-07-10|1772.58
#2023-07-11|1772.51
#2023-07-12|1811.79
#2023-07-13|1835.63
#2023-07-14|1834.31
#2023-07-17|1817.89
#2023-07-18|1831.15
#2023-07-19|1844.06
#2023-07-20|1873.16
#2023-07-21|1882.16
#2023-07-24|1880.31
#2023-07-25|1877.97
#2023-07-26|1881.00
#2023-07-27|1878.81
#2023-07-28|1911.38
#2023-07-31|1924.94
#2023-08-01|1903.16
#2023-08-02|1876.25
#2023-08-03|1851.26
#2023-08-04|1861.87
#2023-08-07|1863.24
#2023-08-08|1874.93
#2023-08-09|1901.17
#2023-08-10|1904.30
#2023-08-11|1880.76
#2023-08-14|1884.72
#2023-08-15|1865.26
#2023-08-16|1861.10
#2023-08-17|1848.85
#2023-08-18|1824.75
#2023-08-21|1826.18
#2023-08-22|1832.46
#2023-08-23|1837.47
#2023-08-24|1832.10
#2023-08-25|1809.89
#2023-08-28|1813.42
#2023-08-29|1838.75
#2023-08-30|1851.63
#2023-08-31|1832.23
#2023-09-01|1826.45
#2023-09-04|1818.51
#2023-09-05|1813.33
#2023-09-06|1788.07
#2023-09-07|1813.55
#2023-09-08|1833.78
#2023-09-11|1813.52
#2023-09-12|1822.27
#2023-09-13|1813.44
#2023-09-14|1836.31
#2023-09-15|1852.22
#2023-09-18|1823.99
#2023-09-19|1812.34
#2023-09-20|1861.16
#2023-09-21|1837.19
#2023-09-22|1848.84
#2023-09-25|1854.36
#2023-09-26|1845.44
#2023-09-27|1829.62
#2023-09-28|1821.86
#2023-09-29|1836.73
#2023-10-02|1801.81
#2023-10-03|1790.75
#2023-10-04|1793.32
#2023-10-05|1799.27
#2023-10-06|1812.46
#2023-10-09|1808.66
#2023-10-10|1835.20
#2023-10-11|1833.97
#2023-10-12|1838.91
#2023-10-13|1805.48
#2023-10-16|1809.12
#2023-10-17|1843.47
#2023-10-18|1766.92
#2023-10-19|1739.41
#2023-10-20|1737.89
#2023-10-23|1714.12
#2023-10-24|1745.35
#2023-10-25|1754.51
#2023-10-26|1728.27
#2023-10-27|1689.83
#2023-10-30|1709.40
#2023-10-31|1712.95
#2023-11-01|1712.36
#2023-11-02|1713.34
#2023-11-03|1733.20
#2023-11-06|1738.94
#2023-11-07|1727.57
#2023-11-08|1720.62
#2023-11-09|1744.08
#2023-11-10|1687.27
#2023-11-13|1714.41
#2023-11-14|1733.49
#2023-11-15|1726.64
#2023-11-16|1730.09
#2023-11-17|1747.48
#2023-11-20|1738.27
#2023-11-21|1755.79
#2023-11-22|1733.07
#2023-11-23|1756.97
#2023-11-24|1769.04
#2023-11-27|1744.08
#2023-11-28|1745.40
#2023-11-29|1756.80
#2023-11-30|1766.15
#2023-12-01|1776.45
#2023-12-04|1785.31
#2023-12-05|1764.50
#2023-12-06|1761.04
#2023-12-07|1752.41
#2023-12-08|1752.54
#2023-12-11|1755.32
#2023-12-12|1765.98
#2023-12-13|1784.86
#2023-12-14|1830.73
#2023-12-15|1775.20
#2023-12-18|1793.10
#2023-12-19|1804.40
#2023-12-20|1815.84
#2023-12-21|1814.18
#2023-12-22|1818.57
#2023-12-25|1818.57
#2023-12-26|1817.00
#2023-12-27|1839.52
#2023-12-28|1845.73
#2023-12-29|1841.70
#2024-01-01|1841.70
#2024-01-02|1851.92
#2024-01-03|1858.92
#2024-01-04|1889.75
#2024-01-05|1886.87
#2024-01-08|1895.13
#2024-01-09|1911.11
#2024-01-10|1913.36
#2024-01-11|1895.64
#2024-01-12|1913.75
#2024-01-15|1907.65
#2024-01-16|1874.98
#2024-01-17|1851.90
#2024-01-18|1845.64
#2024-01-19|1858.52
#2024-01-22|1870.91
#2024-01-23|1846.19
#2024-01-24|1854.31
#2024-01-25|1834.96
#2024-01-26|1856.95
#2024-01-29|1852.09
#2024-01-30|1854.56
#2024-01-31|1865.79
#2024-02-01|1855.80
#2024-02-02|1850.78
#2024-02-05|1847.88
#2024-02-06|1872.98
#2024-02-07|1881.32
#2024-02-08|1797.47
#2024-02-09|1796.13
#2024-02-12|1757.53
#2024-02-13|1768.43
#2024-02-14|1781.94
#2024-02-15|1797.83
#2024-02-16|1831.79
#2024-02-19|1864.53
#2024-02-20|1855.20
#2024-02-21|1833.27
#2024-02-22|1835.62
#2024-02-23|1864.45
#2024-02-26|1866.79
#2024-02-27|1871.84
#2024-02-28|1841.87
#2024-02-29|1826.17
#2024-03-01|1836.29
#2024-03-04|1836.73
#2024-03-05|1852.94
#2024-03-06|1858.71
#2024-03-07|1890.25
#2024-03-08|1890.01
#2024-03-11|1907.07
#2024-03-12|1907.03
#2024-03-13|1912.97
#2024-03-14|1894.57
#2024-03-15|1868.02
#2024-03-18|1865.44
#2024-03-19|1860.26
#2024-03-20|1845.14
#2024-03-21|1877.84
#2024-03-22|1880.45
#2024-03-25|1878.15
#2024-03-26|1880.81
#2024-03-27|1917.71
#2024-03-28|1910.64
#2024-03-29|1910.64
#2024-04-01|1900.06
#2024-04-02|1874.40
#2024-04-03|1874.74
#2024-04-04|1896.11
#2024-04-05|1873.62
#2024-04-08|1872.01
#2024-04-09|1885.73
#2024-04-10|1872.54
#2024-04-11|1892.96
#2024-04-12|1892.36
#2024-04-15|1890.97
#2024-04-16|1863.84
#2024-04-17|1856.44
#2024-04-18|1860.54
#2024-04-19|1867.91
#2024-04-22|1898.35
#2024-04-23|1921.58
#2024-04-24|1923.97
#2024-04-25|2001.23
#2024-04-26|1997.62
#2024-04-29|2019.65
#2024-04-30|2023.01
#2024-05-01|2033.60
#2024-05-02|2037.65
#2024-05-03|2041.51
#2024-05-06|2046.63
#2024-05-07|2055.71
#2024-05-08|2066.47
#2024-05-09|2078.25
#2024-05-10|2087.09
#2024-05-13|2093.95
#2024-05-14|2091.88
#2024-05-15|2096.95
#2024-05-16|2090.16
#2024-05-17|2084.35
#2024-05-20|2085.90
#2024-05-21|2109.58
#2024-05-22|2118.95
#2024-05-23|2115.18
#2024-05-24|2104.41
#2024-05-27|2110.77
#2024-05-28|2073.10
#2024-05-29|2052.45
#2024-05-30|2064.67
#2024-05-31|2091.58
#2024-06-03|2067.89
#2024-06-04|2078.51
#2024-06-05|2100.75
#2024-06-06|2109.58
#2024-06-07|2093.52
#2024-06-10|2090.35
#2024-06-11|2062.73
#2024-06-12|2091.50
#2024-06-13|2074.43
#2024-06-14|2067.24
#2024-06-17|2056.73
#2024-06-18|2061.92
#2024-06-19|2061.87
#2024-06-20|2063.68
#2024-06-21|2058.69
#2024-06-24|2071.52
#2024-06-25|2068.80
#2024-06-26|2062.97
#2024-06-27|2020.75
#2024-06-28|2020.56
#2024-07-01|2015.38
#2024-07-02|1989.48
#2024-07-03|1998.47
#2024-07-04|2012.68
#2024-07-05|2014.33
#2024-07-08|2019.41
#2024-07-09|2002.47
#2024-07-10|2023.09
#2024-07-11|2042.75
#2024-07-12|2075.09
#2024-07-15|2047.25
#2024-07-16|2041.69
#2024-07-17|2078.45
#2024-07-18|2064.70
#2024-07-19|2048.69
#2024-07-22|2066.67
#2024-07-23|2053.63
#2024-07-24|2060.13
#2024-07-25|2047.08
#2024-07-26|2068.23
#2024-07-29|2086.46
#2024-07-30|2058.51
#2024-07-31|2073.10
#2024-08-01|2092.54
#2024-08-02|2118.37
#2024-08-05|2088.05
#2024-08-06|2067.17
#2024-08-07|2107.52
#2024-08-08|2107.69
#2024-08-09|2126.20
#2024-08-12|2137.68
#2024-08-13|2164.69
#2024-08-14|2170.56
#2024-08-15|2200.57
#2024-08-16|2189.98
#2024-08-19|2209.74
#2024-08-20|2220.44
#2024-08-21|2215.55
#2024-08-22|2224.30
#2024-08-23|2246.75
#2024-08-26|2248.96
#2024-08-27|2267.69
#2024-08-28|2279.63
#2024-08-29|2279.97
#2024-08-30|2281.25
#2024-09-02|2281.00
#2024-09-03|2263.10
#2024-09-04|2261.92
#2024-09-05|2201.23
#2024-09-06|2221.03
#2024-09-09|2216.90
#2024-09-10|2181.62
#2024-09-11|2158.77
#2024-09-12|2132.98
#2024-09-13|2134.30
#2024-09-16|2150.71
#2024-09-17|2137.91
#2024-09-18|2126.23
#2024-09-19|2127.31
#2024-09-20|2103.95
#2024-09-23|2093.33
#2024-09-24|2090.95
#2024-09-25|2092.79
#2024-09-26|2111.80
#2024-09-27|2117.03
#2024-09-30|2101.75
#2024-10-01|2108.40
#2024-10-02|2108.56
#2024-10-03|2075.83
#2024-10-04|2050.37
#2024-10-07|2051.30
#2024-10-08|2031.37
#2024-10-09|2038.84
#2024-10-10|2049.59
#2024-10-11|2044.75
#2024-10-14|2066.14
#2024-10-15|2062.82
#2024-10-16|2073.03
#2024-10-17|2072.82
#2024-10-18|2063.54
#2024-10-21|2050.17
#2024-10-22|2035.52
#2024-10-23|2024.43
#2024-10-24|2013.03
#2024-10-25|2003.77
#2024-10-28|2008.67
#2024-10-29|1998.90
#2024-10-30|1951.73
#2024-10-31|1896.30
#2024-11-01|1917.67
#2024-11-04|1920.79
#2024-11-05|1814.12
#2024-11-06|1766.75
#2024-11-07|1762.46
#2024-11-08|1773.87
#2024-11-11|1780.10
#2024-11-12|1760.64
#2024-11-13|1768.04
#2024-11-14|1781.56
#2024-11-15|1724.70
#2024-11-18|1721.26
#2024-11-19|1736.67
#2024-11-20|1727.03
#2024-11-21|1736.91
#2024-11-22|1783.01
#2024-11-25|1786.60
#2024-11-26|1786.82
#2024-11-27|1812.70
#2024-11-28|1815.74
#2024-11-29|1821.14
#2024-12-02|1806.45
#2024-12-03|1843.11
#2024-12-04|1813.30
#2024-12-05|1829.14
#2024-12-06|1831.18
#2024-12-09|1855.08
#2024-12-10|1824.42
#2024-12-11|1820.93
#2024-12-12|1816.54
#2024-12-13|1793.78
#2024-12-16|1807.39
#2024-12-17|1812.07
#2024-12-18|1792.60
#2024-12-19|1754.57
#2024-12-20|1754.67
#2024-12-23|1772.40
#2024-12-24|1780.65
#2024-12-25|1780.65
#2024-12-26|1776.46
#2024-12-27|1786.99
#2024-12-30|1766.62
#2024-12-31|1781.42
#2025-01-01|1781.42
#2025-01-02|1781.77
#2025-01-03|1775.16
#2025-01-06|1805.14
#2025-01-07|1800.72
#2025-01-08|1790.16
#2025-01-09|1808.31
#2025-01-10|1789.82
#2025-01-13|1755.84
#2025-01-14|1732.84
#2025-01-15|1756.60
#2025-01-16|1781.63
#2025-01-17|1790.94
#2025-01-20|1789.11
#2025-01-21|1815.52
#2025-01-22|1817.57
#2025-01-23|1821.67
#2025-01-24|1841.31
#2025-01-27|1868.80
#2025-01-28|1861.34
#2025-01-29|1869.43
#2025-01-30|1885.72
#2025-01-31|1882.46
#2025-02-03|1870.50
#2025-02-04|1848.22
#2025-02-05|1894.30
#2025-02-06|1944.10
#2025-02-07|1914.38
#2025-02-10|1932.65
#2025-02-11|1922.19
#2025-02-12|1946.66
#2025-02-13|1979.02
#2025-02-14|1959.88
#2025-02-17|1960.85
#2025-02-18|1974.66
#2025-02-19|1959.19
#2025-02-20|1952.99
#2025-02-21|1964.04
#2025-02-24|1977.24
#2025-02-25|2010.19
#2025-02-26|2010.04
#2025-02-27|2005.10
#2025-02-28|2004.66
#2025-03-03|2027.67
#2025-03-04|2055.31
#2025-03-05|2065.65
#2025-03-06|2066.72
#2025-03-07|2087.01
#2025-03-10|2064.59
#2025-03-11|2019.34
#2025-03-12|2026.11
#2025-03-13|2048.62
#2025-03-14|2058.38
#2025-03-17|2071.33
#2025-03-18|2064.01
#2025-03-19|2047.74
#2025-03-20|2052.52
#2025-03-21|2016.81
#2025-03-24|1990.88
#2025-03-25|1981.31
#2025-03-26|1960.43
#2025-03-27|1966.53
#2025-03-28|1994.53
#2025-03-31|1965.82
#2025-04-01|1983.01
#2025-04-02|1961.81
#2025-04-03|1991.93
#2025-04-04|1900.28
#2025-04-07|1749.24
#2025-04-08|1794.98
#2025-04-09|1686.85
#2025-04-10|1763.29
#2025-04-11|1787.45
#2025-04-14|1853.51
#2025-04-15|1864.23
#2025-04-16|1863.68
#2025-04-17|1841.72
#2025-04-18|1841.72
#2025-04-21|1863.64
#2025-04-22|1874.09
#2025-04-23|1887.15
#2025-04-24|1904.88
#2025-04-25|1897.48
#2025-04-28|1929.74
#2025-04-29|1946.98
#2025-04-30|1973.06
#2025-05-01|1955.71
#2025-05-02|1978.04
#2025-05-05|1975.81
#2025-05-06|1980.14
#2025-05-07|1937.93
#2025-05-08|1883.67
#2025-05-09|1903.07
#2025-05-12|1897.33
#2025-05-13|1878.05
#2025-05-14|1866.54
#2025-05-15|1884.86
#2025-05-16|1914.38
#2025-05-19|1935.56
#2025-05-20|1949.35
#2025-05-21|1972.40
#2025-05-22|1954.62
#2025-05-23|1972.15
#2025-05-26|1981.79
#2025-05-27|1990.02
#2025-05-28|1971.95
#2025-05-29|1978.99
#2025-05-30|2029.30
#2025-06-02|2026.58
#2025-06-03|2015.84
#2025-06-04|2036.78
#2025-06-05|2041.79
#2025-06-06|2043.58
#2025-06-09|2038.17
#2025-06-10|2044.73
#2025-06-11|2056.85
#2025-06-12|2087.69
#2025-06-13|2065.21
#2025-06-16|2037.89
#2025-06-17|2001.53
#2025-06-18|1969.77
#2025-06-19|1961.48
#2025-06-20|1942.61
#2025-06-23|1949.22
#2025-06-24|1960.89
#2025-06-25|1947.81
#2025-06-26|1948.44
#2025-06-27|1959.34
#2025-06-30|1939.71
#2025-07-01|1979.14
#2025-07-02|1954.80
#2025-07-03|1939.81
#2025-07-04|1960.22
#2025-07-07|1938.93
#2025-07-08|1943.44
#2025-07-09|1954.01
#2025-07-10|1993.54
#2025-07-11|1947.95
#2025-07-14|1967.54
#2025-07-15|1931.15
#2025-07-16|1926.61
#2025-07-17|1914.28
#2025-07-18|1899.37
#2025-07-21|1896.94
#2025-07-22|1913.95
#2025-07-23|1969.17
#2025-07-24|2004.18
#2025-07-25|1976.71
#2025-07-28|1973.13
#2025-07-29|2004.12
#2025-07-30|2049.94
#2025-07-31|2006.06
#2025-08-01|1982.98
#2025-08-04|1985.21
#2025-08-05|2001.35
#2025-08-06|1981.04
#2025-08-07|1985.56
#2025-08-08|1992.27
#2025-08-11|2000.88
#2025-08-12|2020.33
#2025-08-13|2086.34
#2025-08-14|2092.87
#2025-08-15|2095.52
#2025-08-18|2112.42
#2025-08-19|2120.37
#2025-08-20|2154.52
#2025-08-21|2155.79
#2025-08-22|2157.89
#2025-08-25|2154.38
#2025-08-26|2130.84
#2025-08-27|2133.46
#2025-08-28|2127.01
#2025-08-29|2124.31
#2025-09-01|2134.98
#2025-09-02|2114.42
#2025-09-03|2166.80
#2025-09-04|2163.88
#2025-09-05|2169.29
#2025-09-08|2150.21
#2025-09-09|2161.30
#2025-09-10|2156.63
#2025-09-11|2170.75
#2025-09-12|2144.84
#2025-09-15|2094.27
#2025-09-16|2080.97
#2025-09-17|2092.10
#2025-09-18|2057.33
#2025-09-19|2058.23
#2025-09-22|2081.13
#2025-09-23|2052.90
#2025-09-24|2032.02
#2025-09-25|1978.83
#2025-09-26|1999.31
#2025-09-29|2022.41
#2025-09-30|2058.46
#2025-10-01|2235.10
#2025-10-02|2214.57
#2025-10-03|2241.60
#2025-10-06|2243.71
#2025-10-07|2243.19
#2025-10-08|2253.39
#2025-10-09|2260.18
#2025-10-10|2229.38
#2025-10-13|2230.33
#2025-10-14|2229.33
#2025-10-15|2226.49
#2025-10-16|2234.06
#2025-10-17|2228.93
#2025-10-20|2236.11
#2025-10-21|2221.57
#2025-10-22|2233.65
#2025-10-23|2218.30
#2025-10-24|2210.53
#2025-10-27|2219.04
#2025-10-28|2194.97
#2025-10-29|2236.85
#2025-10-30|2231.95
#2025-10-31|2225.81
#2025-11-03|2210.22
#2025-11-04|2221.58
#2025-11-05|2209.58
#2025-11-06|2246.10
#2025-11-07|2263.26
#2025-11-10|2288.63
#2025-11-11|2353.05
#2025-11-12|2353.10
#2025-11-13|2357.82
#2025-11-14|2338.03
#2025-11-17|2354.67
#2025-11-18|2338.59
#2025-11-19|2327.12
#2025-11-20|2334.14
#2025-11-21|2365.24
#2025-11-24|2378.44
#2025-11-25|2413.74
#2025-11-26|2430.67
#2025-11-27|2416.61
#2025-11-28|2409.63
#2025-12-01|2398.85
#2025-12-02|2386.29
#2025-12-03|2396.25
#2025-12-04|2380.92
#2025-12-05|2380.63
#2025-12-08|2375.84
#2025-12-09|2360.53
#2025-12-10|2362.78
#2025-12-11|2398.77
#2025-12-12|2366.02
#2025-12-15|2400.11
#2025-12-16|2385.26
#2025-12-17|2397.23
#2025-12-18|2391.17
#2025-12-19|2403.62
#2025-12-22|2410.84
#2025-12-23|2428.87
#2025-12-24|2423.63
#2025-12-25|2423.63
#2025-12-26|2423.72
#2025-12-29|2437.16
#2025-12-30|2435.97
#2025-12-31|2435.51
#2026-01-01|2435.51
#2026-01-02|2419.58
#2026-01-05|2396.24
#2026-01-06|2498.39
#2026-01-07|2513.00
#2026-01-08|2496.95
#2026-01-09|2492.60
#2026-01-12|2486.86
#2026-01-13|2457.54
#2026-01-14|2508.91
#2026-01-15|2451.36
#2026-01-16|2446.02
#2026-01-19|2430.82
#2026-01-20|2397.06
#2026-01-21|2373.12
#2026-01-22|2415.01
#2026-01-23|2431.57
#2026-01-26|2484.84
#2026-01-27|2517.01
#2026-01-28|2464.43
#2026-01-29|2462.65
#2026-01-30|2484.83
#2026-02-02|2533.68
#2026-02-03|2528.72
#2026-02-04|2568.52
#2026-02-05|2594.18
#2026-02-06|2627.11
#2026-02-09|2600.83
#2026-02-10|2640.02
#2026-02-11|2702.04
#2026-02-12|2715.71
#2026-02-13|2741.66
#2026-02-16|2752.95
#2026-02-17|2785.20
#2026-02-18|2807.68
#2026-02-19|2745.27
#2026-02-20|2751.31
#2026-02-23|2755.59
#2026-02-24|2755.69
#2026-02-25|2734.80
#2026-02-26|2711.63
#2026-02-27|2763.84
#2026-03-02|2700.83
#2026-03-03|2629.69
#2026-03-04|2655.55
#2026-03-05|2595.69
#2026-03-06|2557.46
#2026-03-09|2554.84
#2026-03-10|2594.84
#2026-03-11|2560.98
#2026-03-12|2532.08
#2026-03-13|2514.87
#2026-03-16|2529.96
#2026-03-17|2545.17
#2026-03-18|2510.53
#2026-03-19|2485.13
#2026-03-20|2446.87
#2026-03-23|2432.39
#2026-03-24|2447.80
#2026-03-25|2498.90
#2026-03-26|2468.42
#2026-03-27|2508.39
#2026-03-30|2544.12
#2026-03-31|2538.27
#2026-04-01|2616.24
#2026-04-02|2643.04
#2026-04-03|2643.04
#2026-04-06|2641.45
#2026-04-07|2586.49
#2026-04-08|2667.13
#2026-04-09|2675.54