Table Data - Nasdaq United Kingdom Media Index
| Title | Nasdaq United Kingdom Media Index |
|---|---|
| Series ID | NASDAQNQGB4030 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:52 PM CDT |
| Notes | For more information about this series, see: NQGB4030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1165.97 |
| 2001-04-02 | 1153.89 |
| 2001-04-03 | 1088.45 |
| 2001-04-04 | 1089.13 |
| 2001-04-05 | 1113.44 |
| 2001-04-06 | 1122.77 |
| 2001-04-09 | 1117.29 |
| 2001-04-10 | 1163.94 |
| 2001-04-11 | 1161.79 |
| 2001-04-12 | 1162.11 |
| 2001-04-13 | . |
| 2001-04-16 | 1157.19 |
| 2001-04-17 | 1170.02 |
| 2001-04-18 | 1241.89 |
| 2001-04-19 | 1259.91 |
| 2001-04-20 | 1271.08 |
| 2001-04-23 | 1233.14 |
| 2001-04-24 | 1230.91 |
| 2001-04-25 | 1203.46 |
| 2001-04-26 | 1203.96 |
| 2001-04-27 | 1240.46 |
| 2001-04-30 | 1262.69 |
| 2001-05-01 | 1261.62 |
| 2001-05-02 | 1255.73 |
| 2001-05-03 | 1232.65 |
| 2001-05-04 | 1234.43 |
| 2001-05-07 | 1236.84 |
| 2001-05-08 | 1237.88 |
| 2001-05-09 | 1205.82 |
| 2001-05-10 | 1212.17 |
| 2001-05-11 | 1192.46 |
| 2001-05-14 | 1152.88 |
| 2001-05-15 | 1168.93 |
| 2001-05-16 | 1153.86 |
| 2001-05-17 | 1152.37 |
| 2001-05-18 | 1161.27 |
| 2001-05-21 | 1192.22 |
| 2001-05-22 | 1212.69 |
| 2001-05-23 | 1175.73 |
| 2001-05-24 | 1153.11 |
| 2001-05-25 | 1153.67 |
| 2001-05-28 | . |
| 2001-05-29 | 1143.57 |
| 2001-05-30 | 1123.99 |
| 2001-05-31 | 1121.27 |
| 2001-06-01 | 1109.86 |
| 2001-06-04 | 1114.42 |
| 2001-06-05 | 1124.97 |
| 2001-06-06 | 1112.91 |
| 2001-06-07 | 1110.78 |
| 2001-06-08 | 1103.13 |
| 2001-06-11 | 1081.82 |
| 2001-06-12 | 1066.79 |
| 2001-06-13 | 1064.65 |
| 2001-06-14 | 1053.49 |
| 2001-06-15 | 1034.46 |
| 2001-06-18 | 1033.45 |
| 2001-06-19 | 1026.70 |
| 2001-06-20 | 998.58 |
| 2001-06-21 | 1014.19 |
| 2001-06-22 | 1011.13 |
| 2001-06-25 | 1004.72 |
| 2001-06-26 | 994.06 |
| 2001-06-27 | 996.42 |
| 2001-06-28 | 1015.16 |
| 2001-06-29 | 1020.91 |
| 2001-07-02 | 1045.57 |
| 2001-07-03 | 1037.53 |
| 2001-07-04 | . |
| 2001-07-05 | 988.48 |
| 2001-07-06 | 979.97 |
| 2001-07-09 | 988.10 |
| 2001-07-10 | 995.72 |
| 2001-07-11 | 986.13 |
| 2001-07-12 | 1000.75 |
| 2001-07-13 | 1009.23 |
| 2001-07-16 | 1005.77 |
| 2001-07-17 | 993.86 |
| 2001-07-18 | 996.68 |
| 2001-07-19 | 987.70 |
| 2001-07-20 | 983.77 |
| 2001-07-23 | 970.13 |
| 2001-07-24 | 957.76 |
| 2001-07-25 | 966.47 |
| 2001-07-26 | 987.89 |
| 2001-07-27 | 1006.08 |
| 2001-07-30 | 1032.54 |
| 2001-07-31 | 1047.10 |
| 2001-08-01 | 1063.78 |
| 2001-08-02 | 1089.19 |
| 2001-08-03 | 1054.21 |
| 2001-08-06 | 1042.31 |
| 2001-08-07 | 1042.48 |
| 2001-08-08 | 1021.07 |
| 2001-08-09 | 1010.12 |
| 2001-08-10 | 1013.53 |
| 2001-08-13 | 1014.40 |
| 2001-08-14 | 1039.17 |
| 2001-08-15 | 1035.16 |
| 2001-08-16 | 1025.70 |
| 2001-08-17 | 1021.42 |
| 2001-08-20 | 1028.50 |
| 2001-08-21 | 1054.47 |
| 2001-08-22 | 1048.54 |
| 2001-08-23 | 1044.99 |
| 2001-08-24 | 1076.87 |
| 2001-08-27 | 1074.26 |
| 2001-08-28 | 1063.45 |
| 2001-08-29 | 1051.84 |
| 2001-08-30 | 1037.90 |
| 2001-08-31 | 1024.73 |
| 2001-09-03 | . |
| 2001-09-04 | 1012.60 |
| 2001-09-05 | 1000.69 |
| 2001-09-06 | 961.35 |
| 2001-09-07 | 946.74 |
| 2001-09-10 | 931.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 835.36 |
| 2001-09-18 | 802.13 |
| 2001-09-19 | 796.25 |
| 2001-09-20 | 767.49 |
| 2001-09-21 | 758.44 |
| 2001-09-24 | 803.56 |
| 2001-09-25 | 810.92 |
| 2001-09-26 | 803.82 |
| 2001-09-27 | 800.23 |
| 2001-09-28 | 796.23 |
| 2001-10-01 | 793.92 |
| 2001-10-02 | 757.96 |
| 2001-10-03 | 761.38 |
| 2001-10-04 | 799.85 |
| 2001-10-05 | 826.17 |
| 2001-10-08 | 831.29 |
| 2001-10-09 | 848.93 |
| 2001-10-10 | 864.71 |
| 2001-10-11 | 901.61 |
| 2001-10-12 | 892.58 |
| 2001-10-15 | 866.25 |
| 2001-10-16 | 867.30 |
| 2001-10-17 | 898.59 |
| 2001-10-18 | 867.67 |
| 2001-10-19 | 865.12 |
| 2001-10-22 | 884.15 |
| 2001-10-23 | 918.34 |
| 2001-10-24 | 897.94 |
| 2001-10-25 | 900.28 |
| 2001-10-26 | 937.51 |
| 2001-10-29 | 935.55 |
| 2001-10-30 | 919.62 |
| 2001-10-31 | 929.17 |
| 2001-11-01 | 935.56 |
| 2001-11-02 | 968.08 |
| 2001-11-05 | 985.42 |
| 2001-11-06 | 988.78 |
| 2001-11-07 | 974.58 |
| 2001-11-08 | 1016.81 |
| 2001-11-09 | 1011.73 |
| 2001-11-12 | 988.58 |
| 2001-11-13 | 1017.20 |
| 2001-11-14 | 1029.60 |
| 2001-11-15 | 1052.96 |
| 2001-11-16 | 1034.44 |
| 2001-11-19 | 1015.01 |
| 2001-11-20 | 985.51 |
| 2001-11-21 | 956.23 |
| 2001-11-22 | . |
| 2001-11-23 | 965.93 |
| 2001-11-26 | 998.32 |
| 2001-11-27 | 985.41 |
| 2001-11-28 | 972.61 |
| 2001-11-29 | 962.32 |
| 2001-11-30 | 977.57 |
| 2001-12-03 | 973.28 |
| 2001-12-04 | 977.80 |
| 2001-12-05 | 1027.36 |
| 2001-12-06 | 1041.37 |
| 2001-12-07 | 1026.70 |
| 2001-12-10 | 1005.12 |
| 2001-12-11 | 979.37 |
| 2001-12-12 | 971.46 |
| 2001-12-13 | 940.82 |
| 2001-12-14 | 926.44 |
| 2001-12-17 | 952.10 |
| 2001-12-18 | 960.93 |
| 2001-12-19 | 947.72 |
| 2001-12-20 | 936.63 |
| 2001-12-21 | 932.98 |
| 2001-12-24 | 937.93 |
| 2001-12-25 | . |
| 2001-12-26 | 943.41 |
| 2001-12-27 | 956.48 |
| 2001-12-28 | 968.77 |
| 2001-12-31 | 979.23 |
| 2002-01-01 | . |
| 2002-01-02 | 974.81 |
| 2002-01-03 | 1004.99 |
| 2002-01-04 | 1033.26 |
| 2002-01-07 | 1024.15 |
| 2002-01-08 | 1015.63 |
| 2002-01-09 | 1002.63 |
| 2002-01-10 | 978.51 |
| 2002-01-11 | 984.43 |
| 2002-01-14 | 974.64 |
| 2002-01-15 | 979.80 |
| 2002-01-16 | 962.51 |
| 2002-01-17 | 957.87 |
| 2002-01-18 | 957.42 |
| 2002-01-21 | . |
| 2002-01-22 | 938.57 |
| 2002-01-23 | 919.62 |
| 2002-01-24 | 932.49 |
| 2002-01-25 | 915.43 |
| 2002-01-28 | 927.29 |
| 2002-01-29 | 898.68 |
| 2002-01-30 | 892.38 |
| 2002-01-31 | 905.42 |
| 2002-02-01 | 888.69 |
| 2002-02-04 | 883.30 |
| 2002-02-05 | 869.96 |
| 2002-02-06 | 864.46 |
| 2002-02-07 | 880.90 |
| 2002-02-08 | 909.49 |
| 2002-02-11 | 917.48 |
| 2002-02-12 | 909.69 |
| 2002-02-13 | 899.33 |
| 2002-02-14 | 914.06 |
| 2002-02-15 | 922.26 |
| 2002-02-18 | . |
| 2002-02-19 | 902.30 |
| 2002-02-20 | 892.83 |
| 2002-02-21 | 887.94 |
| 2002-02-22 | 876.09 |
| 2002-02-25 | 912.84 |
| 2002-02-26 | 939.95 |
| 2002-02-27 | 965.36 |
| 2002-02-28 | 947.50 |
| 2002-03-01 | 949.00 |
| 2002-03-04 | 1010.63 |
| 2002-03-05 | 1005.80 |
| 2002-03-06 | 1009.49 |
| 2002-03-07 | 1029.23 |
| 2002-03-08 | 1023.30 |
| 2002-03-11 | 1015.70 |
| 2002-03-12 | 994.03 |
| 2002-03-13 | 994.25 |
| 2002-03-14 | 1006.15 |
| 2002-03-15 | 1020.38 |
| 2002-03-18 | 1042.57 |
| 2002-03-19 | 1046.49 |
| 2002-03-20 | 1042.28 |
| 2002-03-21 | 1057.93 |
| 2002-03-22 | 1070.62 |
| 2002-03-25 | 1048.33 |
| 2002-03-26 | 1047.29 |
| 2002-03-27 | 1058.42 |
| 2002-03-28 | 1067.77 |
| 2002-03-29 | . |
| 2002-04-01 | 1078.57 |
| 2002-04-02 | 1077.30 |
| 2002-04-03 | 1057.79 |
| 2002-04-04 | 1048.25 |
| 2002-04-05 | 1056.81 |
| 2002-04-08 | 1031.07 |
| 2002-04-09 | 1037.76 |
| 2002-04-10 | 1041.13 |
| 2002-04-11 | 1029.41 |
| 2002-04-12 | 1039.02 |
| 2002-04-15 | 1036.20 |
| 2002-04-16 | 1055.81 |
| 2002-04-17 | 1073.20 |
| 2002-04-18 | 1067.94 |
| 2002-04-19 | 1066.90 |
| 2002-04-22 | 1058.88 |
| 2002-04-23 | 1037.08 |
| 2002-04-24 | 1022.80 |
| 2002-04-25 | 1027.39 |
| 2002-04-26 | 1027.48 |
| 2002-04-29 | 1027.50 |
| 2002-04-30 | 1023.96 |
| 2002-05-01 | 1030.32 |
| 2002-05-02 | 1035.31 |
| 2002-05-03 | 1023.55 |
| 2002-05-06 | 1023.00 |
| 2002-05-07 | 1014.97 |
| 2002-05-08 | 1042.09 |
| 2002-05-09 | 1040.67 |
| 2002-05-10 | 1033.65 |
| 2002-05-13 | 1011.36 |
| 2002-05-14 | 1020.30 |
| 2002-05-15 | 1027.79 |
| 2002-05-16 | 1037.24 |
| 2002-05-17 | 1040.05 |
| 2002-05-20 | 1030.85 |
| 2002-05-21 | 1029.30 |
| 2002-05-22 | 1014.13 |
| 2002-05-23 | 1004.32 |
| 2002-05-24 | 1014.23 |
| 2002-05-27 | . |
| 2002-05-28 | 1007.26 |
| 2002-05-29 | 997.99 |
| 2002-05-30 | 1000.82 |
| 2002-05-31 | 1018.23 |
| 2002-06-03 | 1017.12 |
| 2002-06-04 | 1018.30 |
| 2002-06-05 | 994.06 |
| 2002-06-06 | 1004.23 |
| 2002-06-07 | 987.27 |
| 2002-06-10 | 984.83 |
| 2002-06-11 | 991.88 |
| 2002-06-12 | 961.60 |
| 2002-06-13 | 937.54 |
| 2002-06-14 | 921.43 |
| 2002-06-17 | 936.72 |
| 2002-06-18 | 940.03 |
| 2002-06-19 | 930.66 |
| 2002-06-20 | 901.04 |
| 2002-06-21 | 896.75 |
| 2002-06-24 | 888.93 |
| 2002-06-25 | 893.33 |
| 2002-06-26 | 896.98 |
| 2002-06-27 | 887.29 |
| 2002-06-28 | 893.36 |
| 2002-07-01 | 922.34 |
| 2002-07-02 | 886.49 |
| 2002-07-03 | 824.01 |
| 2002-07-04 | . |
| 2002-07-05 | 884.21 |
| 2002-07-08 | 878.47 |
| 2002-07-09 | 872.97 |
| 2002-07-10 | 843.19 |
| 2002-07-11 | 816.65 |
| 2002-07-12 | 811.96 |
| 2002-07-15 | 803.51 |
| 2002-07-16 | 800.73 |
| 2002-07-17 | 817.97 |
| 2002-07-18 | 859.20 |
| 2002-07-19 | 819.29 |
| 2002-07-22 | 781.93 |
| 2002-07-23 | 767.90 |
| 2002-07-24 | 744.78 |
| 2002-07-25 | 772.81 |
| 2002-07-26 | 758.37 |
| 2002-07-29 | 807.82 |
| 2002-07-30 | 815.24 |
| 2002-07-31 | 821.64 |
| 2002-08-01 | 780.96 |
| 2002-08-02 | 765.71 |
| 2002-08-05 | 742.77 |
| 2002-08-06 | 742.26 |
| 2002-08-07 | 743.85 |
| 2002-08-08 | 763.64 |
| 2002-08-09 | 785.36 |
| 2002-08-12 | 758.47 |
| 2002-08-13 | 758.00 |
| 2002-08-14 | 740.12 |
| 2002-08-15 | 758.26 |
| 2002-08-16 | 774.11 |
| 2002-08-19 | 819.20 |
| 2002-08-20 | 815.76 |
| 2002-08-21 | 823.28 |
| 2002-08-22 | 831.75 |
| 2002-08-23 | 822.20 |
| 2002-08-26 | 823.71 |
| 2002-08-27 | 843.50 |
| 2002-08-28 | 810.02 |
| 2002-08-29 | 808.02 |
| 2002-08-30 | 814.08 |
| 2002-09-02 | . |
| 2002-09-03 | 794.59 |
| 2002-09-04 | 787.01 |
| 2002-09-05 | 781.93 |
| 2002-09-06 | 794.89 |
| 2002-09-09 | 778.57 |
| 2002-09-10 | 806.49 |
| 2002-09-11 | 819.20 |
| 2002-09-12 | 795.41 |
| 2002-09-13 | 779.54 |
| 2002-09-16 | 773.38 |
| 2002-09-17 | 766.77 |
| 2002-09-18 | 743.15 |
| 2002-09-19 | 722.64 |
| 2002-09-20 | 736.07 |
| 2002-09-23 | 715.99 |
| 2002-09-24 | 698.73 |
| 2002-09-25 | 708.55 |
| 2002-09-26 | 728.55 |
| 2002-09-27 | 750.21 |
| 2002-09-30 | 724.53 |
| 2002-10-01 | 730.33 |
| 2002-10-02 | 736.21 |
| 2002-10-03 | 727.51 |
| 2002-10-04 | 727.02 |
| 2002-10-07 | 711.07 |
| 2002-10-08 | 686.63 |
| 2002-10-09 | 688.10 |
| 2002-10-10 | 693.12 |
| 2002-10-11 | 741.18 |
| 2002-10-14 | 733.18 |
| 2002-10-15 | 785.82 |
| 2002-10-16 | 776.32 |
| 2002-10-17 | 792.82 |
| 2002-10-18 | 785.33 |
| 2002-10-21 | 782.38 |
| 2002-10-22 | 798.24 |
| 2002-10-23 | 782.67 |
| 2002-10-24 | 784.60 |
| 2002-10-25 | 780.07 |
| 2002-10-28 | 801.84 |
| 2002-10-29 | 777.81 |
| 2002-10-30 | 789.10 |
| 2002-10-31 | 802.20 |
| 2002-11-01 | 788.06 |
| 2002-11-04 | 832.77 |
| 2002-11-05 | 832.09 |
| 2002-11-06 | 830.41 |
| 2002-11-07 | 832.22 |
| 2002-11-08 | 816.93 |
| 2002-11-11 | 804.54 |
| 2002-11-12 | 809.50 |
| 2002-11-13 | 804.70 |
| 2002-11-14 | 803.82 |
| 2002-11-15 | 821.43 |
| 2002-11-18 | 843.97 |
| 2002-11-19 | 839.04 |
| 2002-11-20 | 823.69 |
| 2002-11-21 | 867.23 |
| 2002-11-22 | 864.85 |
| 2002-11-25 | 849.36 |
| 2002-11-26 | 835.99 |
| 2002-11-27 | 844.18 |
| 2002-11-28 | . |
| 2002-11-29 | 890.44 |
| 2002-12-02 | 882.68 |
| 2002-12-03 | 860.69 |
| 2002-12-04 | 848.85 |
| 2002-12-05 | 852.23 |
| 2002-12-06 | 847.98 |
| 2002-12-09 | 831.91 |
| 2002-12-10 | 824.63 |
| 2002-12-11 | 838.91 |
| 2002-12-12 | 832.95 |
| 2002-12-13 | 818.51 |
| 2002-12-16 | 839.14 |
| 2002-12-17 | 837.01 |
| 2002-12-18 | 827.23 |
| 2002-12-19 | 827.91 |
| 2002-12-20 | 831.51 |
| 2002-12-23 | 821.03 |
| 2002-12-24 | 824.94 |
| 2002-12-25 | . |
| 2002-12-26 | 824.78 |
| 2002-12-27 | 805.40 |
| 2002-12-30 | 824.34 |
| 2002-12-31 | 833.16 |
| 2003-01-01 | . |
| 2003-01-02 | 844.05 |
| 2003-01-03 | 851.78 |
| 2003-01-06 | 854.12 |
| 2003-01-07 | 836.13 |
| 2003-01-08 | 816.63 |
| 2003-01-09 | 827.90 |
| 2003-01-10 | 834.81 |
| 2003-01-13 | 822.34 |
| 2003-01-14 | 830.27 |
| 2003-01-15 | 813.19 |
| 2003-01-16 | 811.83 |
| 2003-01-17 | 800.44 |
| 2003-01-20 | . |
| 2003-01-21 | 773.74 |
| 2003-01-22 | 770.75 |
| 2003-01-23 | 762.50 |
| 2003-01-24 | 770.85 |
| 2003-01-27 | 746.92 |
| 2003-01-28 | 746.94 |
| 2003-01-29 | 735.24 |
| 2003-01-30 | 767.76 |
| 2003-01-31 | 763.43 |
| 2003-02-03 | 788.76 |
| 2003-02-04 | 772.08 |
| 2003-02-05 | 769.09 |
| 2003-02-06 | 749.99 |
| 2003-02-07 | 740.01 |
| 2003-02-10 | 729.58 |
| 2003-02-11 | 734.92 |
| 2003-02-12 | 718.04 |
| 2003-02-13 | 708.42 |
| 2003-02-14 | 710.84 |
| 2003-02-17 | . |
| 2003-02-18 | 718.51 |
| 2003-02-19 | 707.74 |
| 2003-02-20 | 712.63 |
| 2003-02-21 | 715.98 |
| 2003-02-24 | 715.84 |
| 2003-02-25 | 682.37 |
| 2003-02-26 | 682.83 |
| 2003-02-27 | 677.86 |
| 2003-02-28 | 707.63 |
| 2003-03-03 | 731.62 |
| 2003-03-04 | 711.51 |
| 2003-03-05 | 701.59 |
| 2003-03-06 | 701.39 |
| 2003-03-07 | 691.61 |
| 2003-03-10 | 675.84 |
| 2003-03-11 | 652.84 |
| 2003-03-12 | 626.58 |
| 2003-03-13 | 666.46 |
| 2003-03-14 | 699.17 |
| 2003-03-17 | 711.14 |
| 2003-03-18 | 707.86 |
| 2003-03-19 | 725.26 |
| 2003-03-20 | 719.43 |
| 2003-03-21 | 738.44 |
| 2003-03-24 | 715.51 |
| 2003-03-25 | 723.23 |
| 2003-03-26 | 722.55 |
| 2003-03-27 | 712.53 |
| 2003-03-28 | 709.48 |
| 2003-03-31 | 687.69 |
| 2003-04-01 | 702.66 |
| 2003-04-02 | 730.18 |
| 2003-04-03 | 741.93 |
| 2003-04-04 | 739.88 |
| 2003-04-07 | 763.62 |
| 2003-04-08 | 732.87 |
| 2003-04-09 | 726.64 |
| 2003-04-10 | 715.04 |
| 2003-04-11 | 718.10 |
| 2003-04-14 | 724.18 |
| 2003-04-15 | 743.31 |
| 2003-04-16 | 751.56 |
| 2003-04-17 | 758.88 |
| 2003-04-18 | . |
| 2003-04-21 | 751.69 |
| 2003-04-22 | 761.29 |
| 2003-04-23 | 784.49 |
| 2003-04-24 | 781.22 |
| 2003-04-25 | 779.25 |
| 2003-04-28 | 792.49 |
| 2003-04-29 | 785.26 |
| 2003-04-30 | 784.42 |
| 2003-05-01 | 772.32 |
| 2003-05-02 | 781.80 |
| 2003-05-05 | 783.26 |
| 2003-05-06 | 813.68 |
| 2003-05-07 | 813.88 |
| 2003-05-08 | 798.08 |
| 2003-05-09 | 797.44 |
| 2003-05-12 | 794.63 |
| 2003-05-13 | 804.02 |
| 2003-05-14 | 812.08 |
| 2003-05-15 | 822.77 |
| 2003-05-16 | 838.56 |
| 2003-05-19 | 817.38 |
| 2003-05-20 | 825.50 |
| 2003-05-21 | 818.37 |
| 2003-05-22 | 830.67 |
| 2003-05-23 | 837.67 |
| 2003-05-26 | . |
| 2003-05-27 | 837.43 |
| 2003-05-28 | 855.89 |
| 2003-05-29 | 876.92 |
| 2003-05-30 | 865.04 |
| 2003-06-02 | 889.66 |
| 2003-06-03 | 871.82 |
| 2003-06-04 | 872.13 |
| 2003-06-05 | 891.29 |
| 2003-06-06 | 928.32 |
| 2003-06-09 | 903.59 |
| 2003-06-10 | 890.91 |
| 2003-06-11 | 907.51 |
| 2003-06-12 | 905.35 |
| 2003-06-13 | 900.95 |
| 2003-06-16 | 912.53 |
| 2003-06-17 | 931.64 |
| 2003-06-18 | 919.74 |
| 2003-06-19 | 896.17 |
| 2003-06-20 | 891.50 |
| 2003-06-23 | 878.40 |
| 2003-06-24 | 867.34 |
| 2003-06-25 | 871.85 |
| 2003-06-26 | 861.83 |
| 2003-06-27 | 873.23 |
| 2003-06-30 | 866.67 |
| 2003-07-01 | 852.97 |
| 2003-07-02 | 870.39 |
| 2003-07-03 | 875.25 |
| 2003-07-04 | . |
| 2003-07-07 | 878.41 |
| 2003-07-08 | 889.21 |
| 2003-07-09 | 881.72 |
| 2003-07-10 | 873.61 |
| 2003-07-11 | 877.55 |
| 2003-07-14 | 887.26 |
| 2003-07-15 | 875.58 |
| 2003-07-16 | 878.35 |
| 2003-07-17 | 859.48 |
| 2003-07-18 | 866.69 |
| 2003-07-21 | 865.27 |
| 2003-07-22 | 869.40 |
| 2003-07-23 | 869.85 |
| 2003-07-24 | 885.46 |
| 2003-07-25 | 888.82 |
| 2003-07-28 | 897.83 |
| 2003-07-29 | 901.86 |
| 2003-07-30 | 895.48 |
| 2003-07-31 | 893.62 |
| 2003-08-01 | 888.35 |
| 2003-08-04 | 895.24 |
| 2003-08-05 | 897.32 |
| 2003-08-06 | 880.00 |
| 2003-08-07 | 877.61 |
| 2003-08-08 | 891.96 |
| 2003-08-11 | 896.12 |
| 2003-08-12 | 895.63 |
| 2003-08-13 | 905.18 |
| 2003-08-14 | 914.47 |
| 2003-08-15 | 912.60 |
| 2003-08-18 | 913.84 |
| 2003-08-19 | 918.43 |
| 2003-08-20 | 908.38 |
| 2003-08-21 | 900.78 |
| 2003-08-22 | 906.20 |
| 2003-08-25 | 906.95 |
| 2003-08-26 | 889.45 |
| 2003-08-27 | 896.36 |
| 2003-08-28 | 896.09 |
| 2003-08-29 | 897.01 |
| 2003-09-01 | . |
| 2003-09-02 | 901.43 |
| 2003-09-03 | 927.94 |
| 2003-09-04 | 918.61 |
| 2003-09-05 | 924.62 |
| 2003-09-08 | 924.44 |
| 2003-09-09 | 909.41 |
| 2003-09-10 | 894.24 |
| 2003-09-11 | 895.11 |
| 2003-09-12 | 891.86 |
| 2003-09-15 | 897.98 |
| 2003-09-16 | 893.80 |
| 2003-09-17 | 912.55 |
| 2003-09-18 | 921.92 |
| 2003-09-19 | 927.92 |
| 2003-09-22 | 919.55 |
| 2003-09-23 | 920.43 |
| 2003-09-24 | 920.42 |
| 2003-09-25 | 905.08 |
| 2003-09-26 | 890.37 |
| 2003-09-29 | 891.39 |
| 2003-09-30 | 879.50 |
| 2003-10-01 | 886.80 |
| 2003-10-02 | 892.36 |
| 2003-10-03 | 916.80 |
| 2003-10-06 | 920.81 |
| 2003-10-07 | 920.59 |
| 2003-10-08 | 920.80 |
| 2003-10-09 | 941.81 |
| 2003-10-10 | 946.73 |
| 2003-10-13 | 949.50 |
| 2003-10-14 | 948.74 |
| 2003-10-15 | 960.98 |
| 2003-10-16 | 962.56 |
| 2003-10-17 | 961.42 |
| 2003-10-20 | 964.32 |
| 2003-10-21 | 971.13 |
| 2003-10-22 | 962.16 |
| 2003-10-23 | 943.56 |
| 2003-10-24 | 940.56 |
| 2003-10-27 | 943.50 |
| 2003-10-28 | 953.33 |
| 2003-10-29 | 966.60 |
| 2003-10-30 | 971.46 |
| 2003-10-31 | 955.83 |
| 2003-11-03 | 966.91 |
| 2003-11-04 | 965.35 |
| 2003-11-05 | 958.39 |
| 2003-11-06 | 956.78 |
| 2003-11-07 | 973.25 |
| 2003-11-10 | 961.87 |
| 2003-11-11 | 950.76 |
| 2003-11-12 | 968.88 |
| 2003-11-13 | 982.69 |
| 2003-11-14 | 980.35 |
| 2003-11-17 | 970.56 |
| 2003-11-18 | 976.15 |
| 2003-11-19 | 982.26 |
| 2003-11-20 | 971.42 |
| 2003-11-21 | 974.44 |
| 2003-11-24 | 988.59 |
| 2003-11-25 | 991.55 |
| 2003-11-26 | 1009.13 |
| 2003-11-27 | . |
| 2003-11-28 | 1003.41 |
| 2003-12-01 | 1013.63 |
| 2003-12-02 | 1011.95 |
| 2003-12-03 | 1022.17 |
| 2003-12-04 | 1010.19 |
| 2003-12-05 | 1006.75 |
| 2003-12-08 | 1006.37 |
| 2003-12-09 | 1013.54 |
| 2003-12-10 | 1004.29 |
| 2003-12-11 | 1003.70 |
| 2003-12-12 | 1001.84 |
| 2003-12-15 | 1002.38 |
| 2003-12-16 | 998.86 |
| 2003-12-17 | 1009.95 |
| 2003-12-18 | 1025.91 |
| 2003-12-19 | 1016.25 |
| 2003-12-22 | 1017.67 |
| 2003-12-23 | 1025.49 |
| 2003-12-24 | 1032.16 |
| 2003-12-25 | . |
| 2003-12-26 | 1033.29 |
| 2003-12-29 | 1028.57 |
| 2003-12-30 | 1039.34 |
| 2003-12-31 | 1048.46 |
| 2004-01-01 | . |
| 2004-01-02 | 1055.60 |
| 2004-01-05 | 1069.47 |
| 2004-01-06 | 1081.30 |
| 2004-01-07 | 1091.23 |
| 2004-01-08 | 1115.02 |
| 2004-01-09 | 1124.29 |
| 2004-01-12 | 1120.15 |
| 2004-01-13 | 1137.57 |
| 2004-01-14 | 1144.55 |
| 2004-01-15 | 1155.79 |
| 2004-01-16 | 1161.77 |
| 2004-01-19 | . |
| 2004-01-20 | 1157.20 |
| 2004-01-21 | 1159.04 |
| 2004-01-22 | 1144.91 |
| 2004-01-23 | 1132.11 |
| 2004-01-26 | 1123.91 |
| 2004-01-27 | 1137.31 |
| 2004-01-28 | 1139.07 |
| 2004-01-29 | 1116.40 |
| 2004-01-30 | 1129.71 |
| 2004-02-02 | 1137.22 |
| 2004-02-03 | 1141.98 |
| 2004-02-04 | 1119.89 |
| 2004-02-05 | 1129.81 |
| 2004-02-06 | 1142.27 |
| 2004-02-09 | 1162.05 |
| 2004-02-10 | 1152.01 |
| 2004-02-11 | 1164.70 |
| 2004-02-12 | 1168.30 |
| 2004-02-13 | 1161.64 |
| 2004-02-16 | . |
| 2004-02-17 | 1184.97 |
| 2004-02-18 | 1178.51 |
| 2004-02-19 | 1196.54 |
| 2004-02-20 | 1184.21 |
| 2004-02-23 | 1184.30 |
| 2004-02-24 | 1174.19 |
| 2004-02-25 | 1180.55 |
| 2004-02-26 | 1168.57 |
| 2004-02-27 | 1154.26 |
| 2004-03-01 | 1158.22 |
| 2004-03-02 | 1149.47 |
| 2004-03-03 | 1128.57 |
| 2004-03-04 | 1128.84 |
| 2004-03-05 | 1141.72 |
| 2004-03-08 | 1130.66 |
| 2004-03-09 | 1118.12 |
| 2004-03-10 | 1089.89 |
| 2004-03-11 | 1073.92 |
| 2004-03-12 | 1081.27 |
| 2004-03-15 | 1057.63 |
| 2004-03-16 | 1076.08 |
| 2004-03-17 | 1082.00 |
| 2004-03-18 | 1082.58 |
| 2004-03-19 | 1091.60 |
| 2004-03-22 | 1077.60 |
| 2004-03-23 | 1072.62 |
| 2004-03-24 | 1066.25 |
| 2004-03-25 | 1075.21 |
| 2004-03-26 | 1064.59 |
| 2004-03-29 | 1086.93 |
| 2004-03-30 | 1086.02 |
| 2004-03-31 | 1088.17 |
| 2004-04-01 | 1104.09 |
| 2004-04-02 | 1106.89 |
| 2004-04-05 | 1093.56 |
| 2004-04-06 | 1087.88 |
| 2004-04-07 | 1103.86 |
| 2004-04-08 | 1102.44 |
| 2004-04-09 | . |
| 2004-04-12 | 1102.44 |
| 2004-04-13 | 1092.93 |
| 2004-04-14 | 1065.49 |
| 2004-04-15 | 1073.15 |
| 2004-04-16 | 1102.27 |
| 2004-04-19 | 1107.63 |
| 2004-04-20 | 1102.01 |
| 2004-04-21 | 1079.93 |
| 2004-04-22 | 1079.29 |
| 2004-04-23 | 1087.99 |
| 2004-04-26 | 1110.34 |
| 2004-04-27 | 1104.01 |
| 2004-04-28 | 1076.48 |
| 2004-04-29 | 1073.45 |
| 2004-04-30 | 1062.24 |
| 2004-05-03 | 1063.02 |
| 2004-05-04 | 1083.73 |
| 2004-05-05 | 1083.69 |
| 2004-05-06 | 1077.54 |
| 2004-05-07 | 1058.94 |
| 2004-05-10 | 1023.98 |
| 2004-05-11 | 1033.39 |
| 2004-05-12 | 1022.39 |
| 2004-05-13 | 1019.92 |
| 2004-05-14 | 1014.66 |
| 2004-05-17 | 1005.54 |
| 2004-05-18 | 1021.15 |
| 2004-05-19 | 1048.44 |
| 2004-05-20 | 1037.00 |
| 2004-05-21 | 1050.61 |
| 2004-05-24 | 1051.88 |
| 2004-05-25 | 1053.73 |
| 2004-05-26 | 1064.56 |
| 2004-05-27 | 1082.61 |
| 2004-05-28 | 1077.24 |
| 2004-05-31 | . |
| 2004-06-01 | 1066.24 |
| 2004-06-02 | 1073.49 |
| 2004-06-03 | 1067.44 |
| 2004-06-04 | 1077.85 |
| 2004-06-07 | 1085.08 |
| 2004-06-08 | 1092.78 |
| 2004-06-09 | 1091.49 |
| 2004-06-10 | 1088.21 |
| 2004-06-11 | . |
| 2004-06-14 | 1065.57 |
| 2004-06-15 | 1069.01 |
| 2004-06-16 | 1084.04 |
| 2004-06-17 | 1086.29 |
| 2004-06-18 | 1094.03 |
| 2004-06-21 | 1088.23 |
| 2004-06-22 | 1073.86 |
| 2004-06-23 | 1082.01 |
| 2004-06-24 | 1091.81 |
| 2004-06-25 | 1092.17 |
| 2004-06-28 | 1106.61 |
| 2004-06-29 | 1094.81 |
| 2004-06-30 | 1091.82 |
| 2004-07-01 | 1082.80 |
| 2004-07-02 | 1080.09 |
| 2004-07-05 | . |
| 2004-07-06 | 1065.35 |
| 2004-07-07 | 1070.20 |
| 2004-07-08 | 1062.89 |
| 2004-07-09 | 1058.54 |
| 2004-07-12 | 1064.17 |
| 2004-07-13 | 1065.46 |
| 2004-07-14 | 1060.31 |
| 2004-07-15 | 1046.94 |
| 2004-07-16 | 1061.54 |
| 2004-07-19 | 1054.62 |
| 2004-07-20 | 1050.53 |
| 2004-07-21 | 1054.90 |
| 2004-07-22 | 1043.25 |
| 2004-07-23 | 1032.46 |
| 2004-07-26 | 1024.03 |
| 2004-07-27 | 1013.51 |
| 2004-07-28 | 1015.43 |
| 2004-07-29 | 1028.46 |
| 2004-07-30 | 1018.40 |
| 2004-08-02 | 1022.37 |
| 2004-08-03 | 1017.57 |
| 2004-08-04 | 972.15 |
| 2004-08-05 | 973.59 |
| 2004-08-06 | 963.78 |
| 2004-08-09 | 946.57 |
| 2004-08-10 | 960.14 |
| 2004-08-11 | 949.91 |
| 2004-08-12 | 936.70 |
| 2004-08-13 | 952.52 |
| 2004-08-16 | 964.06 |
| 2004-08-17 | 968.47 |
| 2004-08-18 | 968.64 |
| 2004-08-19 | 972.68 |
| 2004-08-20 | 962.69 |
| 2004-08-23 | 967.03 |
| 2004-08-24 | 961.89 |
| 2004-08-25 | 959.23 |
| 2004-08-26 | 973.16 |
| 2004-08-27 | 977.07 |
| 2004-08-30 | 976.80 |
| 2004-08-31 | 969.06 |
| 2004-09-01 | 971.48 |
| 2004-09-02 | 968.78 |
| 2004-09-03 | 967.89 |
| 2004-09-06 | . |
| 2004-09-07 | 979.39 |
| 2004-09-08 | 984.11 |
| 2004-09-09 | 979.26 |
| 2004-09-10 | 999.27 |
| 2004-09-13 | 1009.26 |
| 2004-09-14 | 1013.18 |
| 2004-09-15 | 1003.72 |
| 2004-09-16 | 1012.76 |
| 2004-09-17 | 1021.51 |
| 2004-09-20 | 1008.16 |
| 2004-09-21 | 1012.16 |
| 2004-09-22 | 1006.36 |
| 2004-09-23 | 998.46 |
| 2004-09-24 | 998.86 |
| 2004-09-27 | 986.11 |
| 2004-09-28 | 983.21 |
| 2004-09-29 | 983.54 |
| 2004-09-30 | 990.20 |
| 2004-10-01 | 999.01 |
| 2004-10-04 | 1005.59 |
| 2004-10-05 | 999.36 |
| 2004-10-06 | 1001.27 |
| 2004-10-07 | 1017.92 |
| 2004-10-08 | 1022.04 |
| 2004-10-11 | 1019.29 |
| 2004-10-12 | 1003.82 |
| 2004-10-13 | 1004.01 |
| 2004-10-14 | 1003.39 |
| 2004-10-15 | 1008.38 |
| 2004-10-18 | 999.57 |
| 2004-10-19 | 1013.11 |
| 2004-10-20 | 1008.84 |
| 2004-10-21 | 1014.84 |
| 2004-10-22 | 1012.68 |
| 2004-10-25 | 1002.80 |
| 2004-10-26 | 1016.29 |
| 2004-10-27 | 1023.01 |
| 2004-10-28 | 1031.07 |
| 2004-10-29 | 1027.29 |
| 2004-11-01 | 1036.09 |
| 2004-11-02 | 1044.21 |
| 2004-11-03 | 1051.51 |
| 2004-11-04 | 1047.86 |
| 2004-11-05 | 1058.73 |
| 2004-11-08 | 1060.53 |
| 2004-11-09 | 1059.15 |
| 2004-11-10 | 1061.95 |
| 2004-11-11 | 1077.17 |
| 2004-11-12 | 1102.19 |
| 2004-11-15 | 1095.57 |
| 2004-11-16 | 1092.18 |
| 2004-11-17 | 1092.90 |
| 2004-11-18 | 1092.02 |
| 2004-11-19 | 1098.30 |
| 2004-11-22 | 1081.89 |
| 2004-11-23 | 1093.32 |
| 2004-11-24 | 1102.88 |
| 2004-11-25 | . |
| 2004-11-26 | 1106.26 |
| 2004-11-29 | 1109.80 |
| 2004-11-30 | 1111.34 |
| 2004-12-01 | 1125.31 |
| 2004-12-02 | 1117.55 |
| 2004-12-03 | 1123.72 |
| 2004-12-06 | 1116.92 |
| 2004-12-07 | 1120.97 |
| 2004-12-08 | 1102.40 |
| 2004-12-09 | 1087.56 |
| 2004-12-10 | 1086.60 |
| 2004-12-13 | 1113.01 |
| 2004-12-14 | 1110.28 |
| 2004-12-15 | 1119.65 |
| 2004-12-16 | 1111.38 |
| 2004-12-17 | 1106.40 |
| 2004-12-20 | 1122.30 |
| 2004-12-21 | 1108.57 |
| 2004-12-22 | 1101.55 |
| 2004-12-23 | 1110.63 |
| 2004-12-24 | . |
| 2004-12-27 | 1121.28 |
| 2004-12-28 | 1118.53 |
| 2004-12-29 | 1118.38 |
| 2004-12-30 | 1121.58 |
| 2004-12-31 | 1122.73 |
| 2005-01-03 | 1112.93 |
| 2005-01-04 | 1104.08 |
| 2005-01-05 | 1099.60 |
| 2005-01-06 | 1090.77 |
| 2005-01-07 | 1097.48 |
| 2005-01-10 | 1102.99 |
| 2005-01-11 | 1103.18 |
| 2005-01-12 | 1102.06 |
| 2005-01-13 | 1104.10 |
| 2005-01-14 | 1107.35 |
| 2005-01-17 | . |
| 2005-01-18 | 1107.38 |
| 2005-01-19 | 1106.97 |
| 2005-01-20 | 1094.22 |
| 2005-01-21 | 1097.57 |
| 2005-01-24 | 1098.11 |
| 2005-01-25 | 1103.08 |
| 2005-01-26 | 1121.11 |
| 2005-01-27 | 1124.78 |
#2005-01-28|1122.92
#2005-01-31|1128.42
#2005-02-01|1134.07
#2005-02-02|1140.98
#2005-02-03|1135.18
#2005-02-04|1140.52
#2005-02-07|1140.56
#2005-02-08|1139.92
#2005-02-09|1152.04
#2005-02-10|1157.75
#2005-02-11|1154.13
#2005-02-14|1166.93
#2005-02-15|1172.53
#2005-02-16|1159.75
#2005-02-17|1186.48
#2005-02-18|1183.24
#2005-02-21| .
#2005-02-22|1177.79
#2005-02-23|1171.09
#2005-02-24|1169.86
#2005-02-25|1193.86
#2005-02-28|1187.87
#2005-03-01|1197.18
#2005-03-02|1187.23
#2005-03-03|1195.91
#2005-03-04|1211.94
#2005-03-07|1205.07
#2005-03-08|1212.06
#2005-03-09|1208.07
#2005-03-10|1204.73
#2005-03-11|1206.25
#2005-03-14|1195.27
#2005-03-15|1206.59
#2005-03-16|1205.36
#2005-03-17|1203.09
#2005-03-18|1198.97
#2005-03-21|1192.31
#2005-03-22|1190.56
#2005-03-23|1170.07
#2005-03-24|1178.83
#2005-03-25| .
#2005-03-28|1176.15
#2005-03-29|1177.99
#2005-03-30|1186.22
#2005-03-31|1189.46
#2005-04-01|1187.69
#2005-04-04|1166.60
#2005-04-05|1166.07
#2005-04-06|1157.80
#2005-04-07|1162.51
#2005-04-08|1163.42
#2005-04-11|1175.89
#2005-04-12|1162.84
#2005-04-13|1179.40
#2005-04-14|1168.14
#2005-04-15|1154.74
#2005-04-18|1153.59
#2005-04-19|1165.44
#2005-04-20|1163.58
#2005-04-21|1172.38
#2005-04-22|1180.36
#2005-04-25|1166.36
#2005-04-26|1149.78
#2005-04-27|1126.66
#2005-04-28|1115.03
#2005-04-29|1121.38
#2005-05-02|1111.49
#2005-05-03|1105.76
#2005-05-04|1115.58
#2005-05-05|1118.47
#2005-05-06|1118.54
#2005-05-09|1107.39
#2005-05-10|1098.13
#2005-05-11|1085.40
#2005-05-12|1090.46
#2005-05-13|1087.77
#2005-05-16|1075.67
#2005-05-17|1086.10
#2005-05-18|1084.18
#2005-05-19|1092.95
#2005-05-20|1085.96
#2005-05-23|1088.21
#2005-05-24|1084.27
#2005-05-25|1088.48
#2005-05-26|1097.23
#2005-05-27|1090.33
#2005-05-30| .
#2005-05-31|1083.66
#2005-06-01|1082.58
#2005-06-02|1086.51
#2005-06-03|1091.58
#2005-06-06|1085.25
#2005-06-07|1103.14
#2005-06-08|1110.17
#2005-06-09|1090.05
#2005-06-10|1091.04
#2005-06-13|1082.30
#2005-06-14|1084.38
#2005-06-15|1088.78
#2005-06-16|1094.49
#2005-06-17|1097.65
#2005-06-20|1085.60
#2005-06-21|1080.96
#2005-06-22|1088.45
#2005-06-23|1087.89
#2005-06-24|1079.99
#2005-06-27|1067.48
#2005-06-28|1066.56
#2005-06-29|1070.32
#2005-06-30|1064.45
#2005-07-01|1066.19
#2005-07-04| .
#2005-07-05|1061.54
#2005-07-06|1065.77
#2005-07-07|1037.87
#2005-07-08|1050.31
#2005-07-11|1072.05
#2005-07-12|1077.01
#2005-07-13|1062.85
#2005-07-14|1070.48
#2005-07-15|1060.81
#2005-07-18|1048.71
#2005-07-19|1030.47
#2005-07-20|1027.57
#2005-07-21|1038.02
#2005-07-22|1040.09
#2005-07-25|1045.54
#2005-07-26|1041.96
#2005-07-27|1048.81
#2005-07-28|1053.13
#2005-07-29|1063.14
#2005-08-01|1072.39
#2005-08-02|1082.55
#2005-08-03|1080.46
#2005-08-04|1084.11
#2005-08-05|1085.60
#2005-08-08|1089.37
#2005-08-09|1085.50
#2005-08-10|1095.06
#2005-08-11|1094.16
#2005-08-12|1097.54
#2005-08-15|1089.89
#2005-08-16|1101.26
#2005-08-17|1097.96
#2005-08-18|1093.26
#2005-08-19|1097.08
#2005-08-22|1098.38
#2005-08-23|1102.34
#2005-08-24|1091.70
#2005-08-25|1088.25
#2005-08-26|1088.86
#2005-08-29|1085.34
#2005-08-30|1066.25
#2005-08-31|1085.62
#2005-09-01|1104.13
#2005-09-02|1108.48
#2005-09-05| .
#2005-09-06|1115.42
#2005-09-07|1121.17
#2005-09-08|1119.17
#2005-09-09|1121.17
#2005-09-12|1118.28
#2005-09-13|1108.34
#2005-09-14|1111.58
#2005-09-15|1091.47
#2005-09-16|1088.67
#2005-09-19|1086.83
#2005-09-20|1087.82
#2005-09-21|1085.85
#2005-09-22|1069.01
#2005-09-23|1062.30
#2005-09-26|1068.91
#2005-09-27|1062.74
#2005-09-28|1066.29
#2005-09-29|1063.04
#2005-09-30|1067.93
#2005-10-03|1061.35
#2005-10-04|1072.59
#2005-10-05|1057.76
#2005-10-06|1054.48
#2005-10-07|1035.59
#2005-10-10|1037.75
#2005-10-11|1029.71
#2005-10-12|1025.18
#2005-10-13|1015.39
#2005-10-14|1027.32
#2005-10-17|1016.64
#2005-10-18|1001.82
#2005-10-19| 993.76
#2005-10-20|1005.44
#2005-10-21|1005.94
#2005-10-24|1011.42
#2005-10-25|1015.51
#2005-10-26|1013.98
#2005-10-27|1005.49
#2005-10-28|1007.06
#2005-10-31|1013.51
#2005-11-01|1022.17
#2005-11-02|1038.72
#2005-11-03|1047.59
#2005-11-04|1025.99
#2005-11-07|1030.75
#2005-11-08|1030.17
#2005-11-09|1025.04
#2005-11-10|1026.12
#2005-11-11|1038.94
#2005-11-14|1038.35
#2005-11-15|1029.92
#2005-11-16|1016.41
#2005-11-17|1011.35
#2005-11-18|1014.24
#2005-11-21|1014.88
#2005-11-22|1011.07
#2005-11-23|1008.95
#2005-11-24| .
#2005-11-25|1011.10
#2005-11-28|1009.79
#2005-11-29|1015.61
#2005-11-30|1029.02
#2005-12-01|1036.19
#2005-12-02|1039.86
#2005-12-05|1036.78
#2005-12-06|1039.09
#2005-12-07|1040.66
#2005-12-08|1049.73
#2005-12-09|1062.42
#2005-12-12|1078.19
#2005-12-13|1071.50
#2005-12-14|1070.51
#2005-12-15|1064.58
#2005-12-16|1084.53
#2005-12-19|1080.03
#2005-12-20|1080.20
#2005-12-21|1074.47
#2005-12-22|1070.97
#2005-12-23|1069.90
#2005-12-26| .
#2005-12-27|1069.60
#2005-12-28|1070.72
#2005-12-29|1073.03
#2005-12-30|1068.34
#2006-01-02| .
#2006-01-03|1091.61
#2006-01-04|1114.67
#2006-01-05|1108.66
#2006-01-06|1126.66
#2006-01-09|1120.47
#2006-01-10|1107.92
#2006-01-11|1117.88
#2006-01-12|1115.83
#2006-01-13|1107.43
#2006-01-16| .
#2006-01-17|1092.98
#2006-01-18|1084.40
#2006-01-19|1089.20
#2006-01-20|1091.26
#2006-01-23|1096.59
#2006-01-24|1089.23
#2006-01-25|1108.31
#2006-01-26|1112.73
#2006-01-27|1108.84
#2006-01-30|1097.47
#2006-01-31|1105.54
#2006-02-01|1126.78
#2006-02-02|1117.60
#2006-02-03|1113.77
#2006-02-06|1108.91
#2006-02-07|1102.55
#2006-02-08|1098.03
#2006-02-09|1114.57
#2006-02-10|1111.50
#2006-02-13|1116.77
#2006-02-14|1104.03
#2006-02-15|1115.38
#2006-02-16|1099.63
#2006-02-17|1097.84
#2006-02-20| .
#2006-02-21|1090.70
#2006-02-22|1091.89
#2006-02-23|1085.75
#2006-02-24|1100.55
#2006-02-27|1100.38
#2006-02-28|1093.70
#2006-03-01|1106.35
#2006-03-02|1102.01
#2006-03-03|1103.07
#2006-03-06|1106.40
#2006-03-07|1102.86
#2006-03-08|1098.90
#2006-03-09|1107.58
#2006-03-10|1107.99
#2006-03-13|1121.09
#2006-03-14|1128.89
#2006-03-15|1130.74
#2006-03-16|1139.63
#2006-03-17|1144.21
#2006-03-20|1141.36
#2006-03-21|1140.63
#2006-03-22|1170.26
#2006-03-23|1165.53
#2006-03-24|1171.12
#2006-03-27|1173.56
#2006-03-28|1165.55
#2006-03-29|1151.20
#2006-03-30|1162.61
#2006-03-31|1147.65
#2006-04-03|1145.35
#2006-04-04|1155.47
#2006-04-05|1145.97
#2006-04-06|1141.89
#2006-04-07|1130.39
#2006-04-10|1140.10
#2006-04-11|1127.22
#2006-04-12|1126.96
#2006-04-13|1131.26
#2006-04-14| .
#2006-04-17|1144.95
#2006-04-18|1137.99
#2006-04-19|1154.08
#2006-04-20|1157.49
#2006-04-21|1162.66
#2006-04-24|1157.74
#2006-04-25|1169.80
#2006-04-26|1169.09
#2006-04-27|1176.09
#2006-04-28|1171.69
#2006-05-01|1180.84
#2006-05-02|1188.03
#2006-05-03|1174.22
#2006-05-04|1185.79
#2006-05-05|1211.25
#2006-05-08|1201.27
#2006-05-09|1207.35
#2006-05-10|1196.66
#2006-05-11|1205.24
#2006-05-12|1192.29
#2006-05-15|1175.64
#2006-05-16|1187.51
#2006-05-17|1161.42
#2006-05-18|1159.68
#2006-05-19|1138.41
#2006-05-22|1123.80
#2006-05-23|1161.00
#2006-05-24|1126.77
#2006-05-25|1139.51
#2006-05-26|1157.15
#2006-05-29| .
#2006-05-30|1161.31
#2006-05-31|1154.97
#2006-06-01|1161.86
#2006-06-02|1181.43
#2006-06-05|1171.17
#2006-06-06|1136.13
#2006-06-07|1154.60
#2006-06-08|1124.25
#2006-06-09|1138.27
#2006-06-12|1129.11
#2006-06-13|1100.53
#2006-06-14|1098.89
#2006-06-15|1117.48
#2006-06-16|1116.03
#2006-06-19|1121.71
#2006-06-20|1119.35
#2006-06-21|1122.18
#2006-06-22|1112.82
#2006-06-23|1102.52
#2006-06-26|1103.96
#2006-06-27|1093.90
#2006-06-28|1102.00
#2006-06-29|1117.28
#2006-06-30|1157.77
#2006-07-03|1153.40
#2006-07-04| .
#2006-07-05|1133.06
#2006-07-06|1136.94
#2006-07-07|1137.89
#2006-07-10|1133.73
#2006-07-11|1120.58
#2006-07-12|1120.54
#2006-07-13|1100.79
#2006-07-14|1080.84
#2006-07-17|1063.10
#2006-07-18|1056.86
#2006-07-19|1084.23
#2006-07-20|1104.25
#2006-07-21|1100.39
#2006-07-24|1110.18
#2006-07-25|1107.49
#2006-07-26|1110.11
#2006-07-27|1126.61
#2006-07-28|1134.60
#2006-07-31|1130.39
#2006-08-01|1125.54
#2006-08-02|1142.33
#2006-08-03|1139.78
#2006-08-04|1155.06
#2006-08-07|1145.20
#2006-08-08|1142.71
#2006-08-09|1156.40
#2006-08-10|1147.23
#2006-08-11|1159.89
#2006-08-14|1161.12
#2006-08-15|1168.02
#2006-08-16|1175.25
#2006-08-17|1179.74
#2006-08-18|1176.07
#2006-08-21|1184.59
#2006-08-22|1177.02
#2006-08-23|1166.74
#2006-08-24|1166.94
#2006-08-25|1159.04
#2006-08-28|1165.80
#2006-08-29|1165.61
#2006-08-30|1186.68
#2006-08-31|1183.94
#2006-09-01|1195.24
#2006-09-04| .
#2006-09-05|1185.51
#2006-09-06|1177.10
#2006-09-07|1169.15
#2006-09-08|1171.74
#2006-09-11|1160.41
#2006-09-12|1176.75
#2006-09-13|1180.80
#2006-09-14|1187.59
#2006-09-15|1185.62
#2006-09-18|1178.13
#2006-09-19|1173.97
#2006-09-20|1180.96
#2006-09-21|1197.73
#2006-09-22|1190.60
#2006-09-25|1190.31
#2006-09-26|1209.98
#2006-09-27|1208.69
#2006-09-28|1204.78
#2006-09-29|1197.59
#2006-10-02|1206.85
#2006-10-03|1214.71
#2006-10-04|1221.52
#2006-10-05|1223.83
#2006-10-06|1221.74
#2006-10-09|1203.83
#2006-10-10|1197.97
#2006-10-11|1199.02
#2006-10-12|1208.79
#2006-10-13|1206.81
#2006-10-16|1212.70
#2006-10-17|1207.20
#2006-10-18|1219.10
#2006-10-19|1246.18
#2006-10-20|1250.33
#2006-10-23|1238.17
#2006-10-24|1248.18
#2006-10-25|1252.20
#2006-10-26|1266.19
#2006-10-27|1259.11
#2006-10-30|1254.26
#2006-10-31|1261.23
#2006-11-01|1255.92
#2006-11-02|1254.94
#2006-11-03|1252.55
#2006-11-06|1255.28
#2006-11-07|1260.03
#2006-11-08|1256.79
#2006-11-09|1259.91
#2006-11-10|1266.77
#2006-11-13|1264.56
#2006-11-14|1251.80
#2006-11-15|1259.51
#2006-11-16|1256.53
#2006-11-17|1248.90
#2006-11-20|1249.80
#2006-11-21|1249.80
#2006-11-22|1247.06
#2006-11-23| .
#2006-11-24|1254.32
#2006-11-27|1258.24
#2006-11-28|1261.32
#2006-11-29|1279.27
#2006-11-30|1286.85
#2006-12-01|1288.82
#2006-12-04|1290.30
#2006-12-05|1304.99
#2006-12-06|1299.70
#2006-12-07|1293.30
#2006-12-08|1301.95
#2006-12-11|1295.33
#2006-12-12|1289.88
#2006-12-13|1302.74
#2006-12-14|1296.62
#2006-12-15|1281.61
#2006-12-18|1278.88
#2006-12-19|1283.32
#2006-12-20|1285.87
#2006-12-21|1290.40
#2006-12-22|1286.70
#2006-12-25| .
#2006-12-26|1284.60
#2006-12-27|1291.59
#2006-12-28|1293.60
#2006-12-29|1289.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1299.62
#2007-01-04|1286.45
#2007-01-05|1279.29
#2007-01-08|1277.96
#2007-01-09|1298.99
#2007-01-10|1304.58
#2007-01-11|1337.00
#2007-01-12|1349.16
#2007-01-15| .
#2007-01-16|1348.76
#2007-01-17|1368.29
#2007-01-18|1375.06
#2007-01-19|1377.13
#2007-01-22|1362.31
#2007-01-23|1362.51
#2007-01-24|1355.23
#2007-01-25|1350.15
#2007-01-26|1337.32
#2007-01-29|1344.75
#2007-01-30|1346.05
#2007-01-31|1340.49
#2007-02-01|1369.36
#2007-02-02|1370.04
#2007-02-05|1357.93
#2007-02-06|1376.25
#2007-02-07|1379.95
#2007-02-08|1368.80
#2007-02-09|1368.67
#2007-02-12|1359.80
#2007-02-13|1362.32
#2007-02-14|1380.69
#2007-02-15|1404.47
#2007-02-16|1395.44
#2007-02-19| .
#2007-02-20|1398.43
#2007-02-21|1388.92
#2007-02-22|1395.30
#2007-02-23|1410.79
#2007-02-26|1405.76
#2007-02-27|1376.18
#2007-02-28|1348.42
#2007-03-01|1340.96
#2007-03-02|1340.44
#2007-03-05|1308.12
#2007-03-06|1332.26
#2007-03-07|1346.36
#2007-03-08|1361.18
#2007-03-09|1357.94
#2007-03-12|1352.26
#2007-03-13|1343.35
#2007-03-14|1314.97
#2007-03-15|1348.52
#2007-03-16|1357.75
#2007-03-19|1364.35
#2007-03-20|1370.44
#2007-03-21|1387.71
#2007-03-22|1390.08
#2007-03-23|1402.41
#2007-03-26|1400.64
#2007-03-27|1392.41
#2007-03-28|1395.61
#2007-03-29|1398.70
#2007-03-30|1398.02
#2007-04-02|1418.36
#2007-04-03|1426.38
#2007-04-04|1419.46
#2007-04-05|1413.39
#2007-04-06| .
#2007-04-09|1406.26
#2007-04-10|1420.67
#2007-04-11|1423.86
#2007-04-12|1421.75
#2007-04-13|1426.98
#2007-04-16|1440.99
#2007-04-17|1454.13
#2007-04-18|1448.70
#2007-04-19|1439.26
#2007-04-20|1443.87
#2007-04-23|1444.20
#2007-04-24|1407.91
#2007-04-25|1410.04
#2007-04-26|1403.97
#2007-04-27|1413.36
#2007-04-30|1420.97
#2007-05-01|1443.01
#2007-05-02|1438.97
#2007-05-03|1432.46
#2007-05-04|1458.09
#2007-05-07|1460.91
#2007-05-08|1447.66
#2007-05-09|1452.42
#2007-05-10|1439.16
#2007-05-11|1453.82
#2007-05-14|1456.86
#2007-05-15|1461.70
#2007-05-16|1462.18
#2007-05-17|1461.37
#2007-05-18|1473.36
#2007-05-21|1457.45
#2007-05-22|1456.86
#2007-05-23|1462.32
#2007-05-24|1446.35
#2007-05-25|1454.46
#2007-05-28| .
#2007-05-29|1470.99
#2007-05-30|1460.14
#2007-05-31|1464.22
#2007-06-01|1473.68
#2007-06-04|1475.65
#2007-06-05|1463.95
#2007-06-06|1436.97
#2007-06-07|1408.77
#2007-06-08|1398.17
#2007-06-11|1413.32
#2007-06-12|1403.05
#2007-06-13|1404.51
#2007-06-14|1417.88
#2007-06-15|1430.79
#2007-06-18|1429.36
#2007-06-19|1417.69
#2007-06-20|1414.38
#2007-06-21|1401.52
#2007-06-22|1398.69
#2007-06-25|1403.71
#2007-06-26|1403.89
#2007-06-27|1393.74
#2007-06-28|1405.83
#2007-06-29|1422.23
#2007-07-02|1418.69
#2007-07-03|1427.20
#2007-07-04| .
#2007-07-05|1424.49
#2007-07-06|1435.53
#2007-07-09|1439.70
#2007-07-10|1438.13
#2007-07-11|1449.03
#2007-07-12|1459.08
#2007-07-13|1470.82
#2007-07-16|1480.32
#2007-07-17|1464.42
#2007-07-18|1459.60
#2007-07-19|1464.93
#2007-07-20|1466.45
#2007-07-23|1472.87
#2007-07-24|1445.04
#2007-07-25|1429.56
#2007-07-26|1373.81
#2007-07-27|1361.49
#2007-07-30|1358.90
#2007-07-31|1383.87
#2007-08-01|1364.69
#2007-08-02|1375.89
#2007-08-03|1371.29
#2007-08-06|1366.52
#2007-08-07|1371.40
#2007-08-08|1404.04
#2007-08-09|1379.60
#2007-08-10|1336.40
#2007-08-13|1355.12
#2007-08-14|1335.69
#2007-08-15|1320.84
#2007-08-16|1275.90
#2007-08-17|1306.16
#2007-08-20|1293.92
#2007-08-21|1294.70
#2007-08-22|1313.16
#2007-08-23|1326.81
#2007-08-24|1330.96
#2007-08-27|1334.14
#2007-08-28|1319.24
#2007-08-29|1327.65
#2007-08-30|1343.17
#2007-08-31|1356.41
#2007-09-03| .
#2007-09-04|1365.58
#2007-09-05|1347.22
#2007-09-06|1359.17
#2007-09-07|1336.72
#2007-09-10|1329.71
#2007-09-11|1350.23
#2007-09-12|1345.37
#2007-09-13|1339.00
#2007-09-14|1312.50
#2007-09-17|1289.11
#2007-09-18|1291.92
#2007-09-19|1324.37
#2007-09-20|1327.16
#2007-09-21|1324.58
#2007-09-24|1316.57
#2007-09-25|1290.75
#2007-09-26|1300.43
#2007-09-27|1318.66
#2007-09-28|1327.16
#2007-10-01|1325.04
#2007-10-02|1331.44
#2007-10-03|1338.29
#2007-10-04|1343.38
#2007-10-05|1358.22
#2007-10-08|1349.67
#2007-10-09|1357.79
#2007-10-10|1373.48
#2007-10-11|1375.60
#2007-10-12|1372.02
#2007-10-15|1356.48
#2007-10-16|1335.37
#2007-10-17|1350.78
#2007-10-18|1340.57
#2007-10-19|1326.73
#2007-10-22|1305.42
#2007-10-23|1328.28
#2007-10-24|1313.33
#2007-10-25|1330.31
#2007-10-26|1328.63
#2007-10-29|1337.02
#2007-10-30|1346.60
#2007-10-31|1369.98
#2007-11-01|1359.14
#2007-11-02|1346.34
#2007-11-05|1323.33
#2007-11-06|1324.71
#2007-11-07|1304.35
#2007-11-08|1294.99
#2007-11-09|1264.63
#2007-11-12|1230.63
#2007-11-13|1266.02
#2007-11-14|1273.28
#2007-11-15|1243.26
#2007-11-16|1227.62
#2007-11-19|1197.72
#2007-11-20|1220.35
#2007-11-21|1180.78
#2007-11-22| .
#2007-11-23|1207.62
#2007-11-26|1208.93
#2007-11-27|1191.02
#2007-11-28|1221.88
#2007-11-29|1235.65
#2007-11-30|1229.03
#2007-12-03|1227.27
#2007-12-04|1191.65
#2007-12-05|1194.57
#2007-12-06|1186.84
#2007-12-07|1203.90
#2007-12-10|1226.04
#2007-12-11|1216.41
#2007-12-12|1214.82
#2007-12-13|1179.67
#2007-12-14|1181.60
#2007-12-17|1168.36
#2007-12-18|1161.16
#2007-12-19|1167.23
#2007-12-20|1168.44
#2007-12-21|1196.43
#2007-12-24|1201.54
#2007-12-25| .
#2007-12-26|1205.52
#2007-12-27|1201.92
#2007-12-28|1217.53
#2007-12-31|1211.42
#2008-01-01| .
#2008-01-02|1193.40
#2008-01-03|1168.72
#2008-01-04|1139.95
#2008-01-07|1088.41
#2008-01-08|1078.78
#2008-01-09|1049.80
#2008-01-10|1033.76
#2008-01-11|1029.21
#2008-01-14|1038.98
#2008-01-15|1019.44
#2008-01-16|1000.84
#2008-01-17|1012.24
#2008-01-18|1002.79
#2008-01-21| .
#2008-01-22|1014.88
#2008-01-23| 981.72
#2008-01-24|1044.81
#2008-01-25|1040.93
#2008-01-28|1033.61
#2008-01-29|1059.83
#2008-01-30|1044.06
#2008-01-31|1061.03
#2008-02-01|1072.92
#2008-02-04|1072.77
#2008-02-05|1029.22
#2008-02-06|1040.48
#2008-02-07| 992.96
#2008-02-08| 988.41
#2008-02-11| 976.74
#2008-02-12|1008.91
#2008-02-13|1025.82
#2008-02-14|1030.20
#2008-02-15|1009.84
#2008-02-18| .
#2008-02-19|1021.21
#2008-02-20|1007.04
#2008-02-21|1046.28
#2008-02-22|1038.68
#2008-02-25|1063.51
#2008-02-26|1072.77
#2008-02-27|1081.89
#2008-02-28|1043.75
#2008-02-29|1022.45
#2008-03-03|1005.57
#2008-03-04| 999.28
#2008-03-05|1022.25
#2008-03-06|1017.75
#2008-03-07|1015.98
#2008-03-10|1013.85
#2008-03-11| 998.94
#2008-03-12|1017.80
#2008-03-13|1015.54
#2008-03-14|1001.22
#2008-03-17| 958.76
#2008-03-18| 994.80
#2008-03-19| 972.55
#2008-03-20| 975.13
#2008-03-21| .
#2008-03-24| 976.60
#2008-03-25|1019.53
#2008-03-26|1001.75
#2008-03-27|1017.26
#2008-03-28|1011.39
#2008-03-31| 999.96
#2008-04-01|1031.28
#2008-04-02|1042.12
#2008-04-03|1036.47
#2008-04-04|1033.93
#2008-04-07|1040.79
#2008-04-08|1018.40
#2008-04-09|1007.61
#2008-04-10|1005.37
#2008-04-11| 994.94
#2008-04-14| 988.87
#2008-04-15| 975.74
#2008-04-16|1002.34
#2008-04-17| 998.57
#2008-04-18|1027.35
#2008-04-21|1016.70
#2008-04-22|1012.16
#2008-04-23|1007.28
#2008-04-24| 993.29
#2008-04-25| 990.96
#2008-04-28| 995.67
#2008-04-29| 979.88
#2008-04-30| 998.70
#2008-05-01| 998.35
#2008-05-02|1014.25
#2008-05-05|1011.24
#2008-05-06|1018.55
#2008-05-07|1019.31
#2008-05-08|1026.06
#2008-05-09|1010.87
#2008-05-12|1019.89
#2008-05-13|1010.48
#2008-05-14| 988.06
#2008-05-15| 995.30
#2008-05-16|1007.36
#2008-05-19|1020.07
#2008-05-20| 990.51
#2008-05-21| 966.92
#2008-05-22| 973.47
#2008-05-23| 967.84
#2008-05-26| .
#2008-05-27| 962.51
#2008-05-28| 976.79
#2008-05-29| 973.98
#2008-05-30| 982.34
#2008-06-02| 954.33
#2008-06-03| 974.49
#2008-06-04| 961.03
#2008-06-05| 965.92
#2008-06-06| 943.90
#2008-06-09| 935.82
#2008-06-10| 928.31
#2008-06-11| 910.88
#2008-06-12| 909.06
#2008-06-13| 921.90
#2008-06-16| 932.42
#2008-06-17| 922.80
#2008-06-18| 898.83
#2008-06-19| 893.12
#2008-06-20| 876.10
#2008-06-23| 872.76
#2008-06-24| 861.04
#2008-06-25| 874.17
#2008-06-26| 851.93
#2008-06-27| 842.45
#2008-06-30| 840.95
#2008-07-01| 808.51
#2008-07-02| 796.59
#2008-07-03| 808.84
#2008-07-04| .
#2008-07-07| 801.92
#2008-07-08| 788.60
#2008-07-09| 813.99
#2008-07-10| 794.16
#2008-07-11| 769.80
#2008-07-14| 778.42
#2008-07-15| 763.75
#2008-07-16| 783.68
#2008-07-17| 813.90
#2008-07-18| 839.56
#2008-07-21| 824.97
#2008-07-22| 808.92
#2008-07-23| 825.18
#2008-07-24| 822.12
#2008-07-25| 820.05
#2008-07-28| 813.25
#2008-07-29| 815.09
#2008-07-30| 826.78
#2008-07-31| 840.01
#2008-08-01| 832.64
#2008-08-04| 839.34
#2008-08-05| 868.94
#2008-08-06| 857.30
#2008-08-07| 845.29
#2008-08-08| 855.66
#2008-08-11| 870.35
#2008-08-12| 862.49
#2008-08-13| 827.31
#2008-08-14| 831.74
#2008-08-15| 830.02
#2008-08-18| 820.85
#2008-08-19| 793.22
#2008-08-20| 785.08
#2008-08-21| 792.23
#2008-08-22| 808.73
#2008-08-25| 806.36
#2008-08-26| 803.17
#2008-08-27| 807.32
#2008-08-28| 817.74
#2008-08-29| 824.56
#2008-09-01| .
#2008-09-02| 834.85
#2008-09-03| 816.63
#2008-09-04| 787.87
#2008-09-05| 766.98
#2008-09-08| 791.68
#2008-09-09| 797.36
#2008-09-10| 792.59
#2008-09-11| 776.54
#2008-09-12| 809.27
#2008-09-15| 789.93
#2008-09-16| 741.63
#2008-09-17| 727.07
#2008-09-18| 722.69
#2008-09-19| 783.44
#2008-09-22| 768.05
#2008-09-23| 747.84
#2008-09-24| 734.84
#2008-09-25| 744.79
#2008-09-26| 733.76
#2008-09-29| 686.34
#2008-09-30| 688.54
#2008-10-01| 688.39
#2008-10-02| 700.86
#2008-10-03| 719.14
#2008-10-06| 656.30
#2008-10-07| 655.34
#2008-10-08| 620.78
#2008-10-09| 612.81
#2008-10-10| 570.33
#2008-10-13| 614.96
#2008-10-14| 634.56
#2008-10-15| 600.60
#2008-10-16| 562.71
#2008-10-17| 575.43
#2008-10-20| 592.57
#2008-10-21| 589.75
#2008-10-22| 536.11
#2008-10-23| 530.73
#2008-10-24| 502.62
#2008-10-27| 485.23
#2008-10-28| 483.94
#2008-10-29| 525.54
#2008-10-30| 546.69
#2008-10-31| 549.82
#2008-11-03| 549.42
#2008-11-04| 582.45
#2008-11-05| 576.69
#2008-11-06| 543.68
#2008-11-07| 547.76
#2008-11-10| 548.01
#2008-11-11| 509.33
#2008-11-12| 487.07
#2008-11-13| 487.72
#2008-11-14| 492.83
#2008-11-17| 481.05
#2008-11-18| 488.98
#2008-11-19| 484.65
#2008-11-20| 468.80
#2008-11-21| 458.34
#2008-11-24| 501.47
#2008-11-25| 504.75
#2008-11-26| 505.70
#2008-11-27| .
#2008-11-28| 532.92
#2008-12-01| 489.79
#2008-12-02| 505.52
#2008-12-03| 513.92
#2008-12-04| 496.33
#2008-12-05| 474.46
#2008-12-08| 503.77
#2008-12-09| 523.45
#2008-12-10| 519.16
#2008-12-11| 518.90
#2008-12-12| 505.19
#2008-12-15| 524.67
#2008-12-16| 533.58
#2008-12-17| 539.70
#2008-12-18| 554.03
#2008-12-19| 541.99
#2008-12-22| 518.73
#2008-12-23| 522.93
#2008-12-24| 523.98
#2008-12-25| .
#2008-12-26| 523.53
#2008-12-29| 519.24
#2008-12-30| 522.99
#2008-12-31| 521.39
#2009-01-01| .
#2009-01-02| 540.11
#2009-01-05| 551.76
#2009-01-06| 551.25
#2009-01-07| 556.99
#2009-01-08| 553.22
#2009-01-09| 550.59
#2009-01-12| 530.43
#2009-01-13| 521.33
#2009-01-14| 508.90
#2009-01-15| 499.25
#2009-01-16| 512.90
#2009-01-19| .
#2009-01-20| 495.19
#2009-01-21| 485.65
#2009-01-22| 485.60
#2009-01-23| 478.57
#2009-01-26| 503.26
#2009-01-27| 513.94
#2009-01-28| 543.20
#2009-01-29| 527.91
#2009-01-30| 519.15
#2009-02-02| 502.22
#2009-02-03| 513.08
#2009-02-04| 533.38
#2009-02-05| 532.99
#2009-02-06| 541.78
#2009-02-09| 540.80
#2009-02-10| 521.88
#2009-02-11| 515.80
#2009-02-12| 509.84
#2009-02-13| 513.35
#2009-02-16| .
#2009-02-17| 493.83
#2009-02-18| 496.69
#2009-02-19| 500.43
#2009-02-20| 487.57
#2009-02-23| 485.42
#2009-02-24| 480.77
#2009-02-25| 482.55
#2009-02-26| 492.00
#2009-02-27| 488.31
#2009-03-02| 465.62
#2009-03-03| 464.50
#2009-03-04| 477.92
#2009-03-05| 470.92
#2009-03-06| 465.58
#2009-03-09| 447.30
#2009-03-10| 471.92
#2009-03-11| 478.79
#2009-03-12| 472.92
#2009-03-13| 473.98
#2009-03-16| 489.80
#2009-03-17| 484.81
#2009-03-18| 488.14
#2009-03-19| 509.55
#2009-03-20| 506.45
#2009-03-23| 509.31
#2009-03-24| 525.55
#2009-03-25| 509.62
#2009-03-26| 498.63
#2009-03-27| 485.50
#2009-03-30| 474.79
#2009-03-31| 493.81
#2009-04-01| 500.19
#2009-04-02| 526.84
#2009-04-03| 532.56
#2009-04-06| 535.93
#2009-04-07| 528.52
#2009-04-08| 513.32
#2009-04-09| 515.74
#2009-04-10| .
#2009-04-13| 520.57
#2009-04-14| 520.22
#2009-04-15| 528.15
#2009-04-16| 529.25
#2009-04-17| 544.95
#2009-04-20| 517.70
#2009-04-21| 515.00
#2009-04-22| 517.24
#2009-04-23| 519.91
#2009-04-24| 541.61
#2009-04-27| 539.90
#2009-04-28| 527.15
#2009-04-29| 552.77
#2009-04-30| 566.86
#2009-05-01| 574.11
#2009-05-04| 578.43
#2009-05-05| 593.55
#2009-05-06| 602.40
#2009-05-07| 594.44
#2009-05-08| 597.86
#2009-05-11| 590.17
#2009-05-12| 592.03
#2009-05-13| 565.71
#2009-05-14| 572.66
#2009-05-15| 574.54
#2009-05-18| 579.44
#2009-05-19| 599.55
#2009-05-20| 594.88
#2009-05-21| 572.50
#2009-05-22| 574.95
#2009-05-25| .
#2009-05-26| 581.14
#2009-05-27| 596.73
#2009-05-28| 593.88
#2009-05-29| 594.69
#2009-06-01| 619.25
#2009-06-02| 608.08
#2009-06-03| 590.16
#2009-06-04| 577.76
#2009-06-05| 575.74
#2009-06-08| 573.01
#2009-06-09| 575.34
#2009-06-10| 582.39
#2009-06-11| 586.13
#2009-06-12| 583.99
#2009-06-15| 564.71
#2009-06-16| 566.70
#2009-06-17| 562.77
#2009-06-18| 558.71
#2009-06-19| 567.85
#2009-06-22| 551.32
#2009-06-23| 556.22
#2009-06-24| 568.47
#2009-06-25| 560.97
#2009-06-26| 564.45
#2009-06-29| 572.60
#2009-06-30| 567.57
#2009-07-01| 574.44
#2009-07-02| 550.61
#2009-07-03| .
#2009-07-06| 551.57
#2009-07-07| 554.27
#2009-07-08| 542.80
#2009-07-09| 554.38
#2009-07-10| 549.96
#2009-07-13| 552.51
#2009-07-14| 566.26
#2009-07-15| 581.56
#2009-07-16| 584.04
#2009-07-17| 586.38
#2009-07-20| 600.55
#2009-07-21| 602.07
#2009-07-22| 609.13
#2009-07-23| 615.52
#2009-07-24| 609.04
#2009-07-27| 630.54
#2009-07-28| 614.58
#2009-07-29| 619.93
#2009-07-30| 616.25
#2009-07-31| 626.94
#2009-08-03| 642.79
#2009-08-04| 650.24
#2009-08-05| 656.14
#2009-08-06| 648.37
#2009-08-07| 651.07
#2009-08-10| 644.74
#2009-08-11| 636.26
#2009-08-12| 641.91
#2009-08-13| 649.27
#2009-08-14| 646.39
#2009-08-17| 629.84
#2009-08-18| 639.36
#2009-08-19| 639.09
#2009-08-20| 659.73
#2009-08-21| 669.05
#2009-08-24| 678.11
#2009-08-25| 679.92
#2009-08-26| 665.60
#2009-08-27| 661.96
#2009-08-28| 676.87
#2009-08-31| 676.33
#2009-09-01| 665.58
#2009-09-02| 659.67
#2009-09-03| 658.94
#2009-09-04| 667.65
#2009-09-07| .
#2009-09-08| 696.87
#2009-09-09| 700.96
#2009-09-10| 713.02
#2009-09-11| 716.20
#2009-09-14| 712.57
#2009-09-15| 700.86
#2009-09-16| 709.89
#2009-09-17| 714.95
#2009-09-18| 703.81
#2009-09-21| 692.49
#2009-09-22| 708.33
#2009-09-23| 711.72
#2009-09-24| 686.35
#2009-09-25| 688.03
#2009-09-28| 688.11
#2009-09-29| 695.59
#2009-09-30| 691.48
#2009-10-01| 691.07
#2009-10-02| 670.50
#2009-10-05| 680.12
#2009-10-06| 694.64
#2009-10-07| 693.91
#2009-10-08| 707.53
#2009-10-09| 699.83
#2009-10-12| 702.80
#2009-10-13| 704.15
#2009-10-14| 718.36
#2009-10-15| 732.41
#2009-10-16| 730.67
#2009-10-19| 740.63
#2009-10-20| 749.43
#2009-10-21| 742.69
#2009-10-22| 727.61
#2009-10-23| 717.75
#2009-10-26| 705.24
#2009-10-27| 712.82
#2009-10-28| 692.63
#2009-10-29| 708.26
#2009-10-30| 701.69
#2009-11-02| 702.11
#2009-11-03| 690.93
#2009-11-04| 712.95
#2009-11-05| 722.02
#2009-11-06| 726.40
#2009-11-09| 740.59
#2009-11-10| 737.12
#2009-11-11| 728.46
#2009-11-12| 729.07
#2009-11-13| 735.78
#2009-11-16| 753.94
#2009-11-17| 752.42
#2009-11-18| 751.78
#2009-11-19| 730.92
#2009-11-20| 725.08
#2009-11-23| 733.43
#2009-11-24| 723.50
#2009-11-25| 731.14
#2009-11-26| .
#2009-11-27| 708.62
#2009-11-30| 698.44
#2009-12-01| 728.54
#2009-12-02| 734.46
#2009-12-03| 725.11
#2009-12-04| 722.34
#2009-12-07| 722.07
#2009-12-08| 715.59
#2009-12-09| 704.50
#2009-12-10| 715.87
#2009-12-11| 726.69
#2009-12-14| 728.11
#2009-12-15| 728.64
#2009-12-16| 740.63
#2009-12-17| 723.46
#2009-12-18| 713.75
#2009-12-21| 724.21
#2009-12-22| 718.00
#2009-12-23| 722.46
#2009-12-24| 720.57
#2009-12-25| .
#2009-12-28| 723.87
#2009-12-29| 729.79
#2009-12-30| 727.68
#2009-12-31| 736.44
#2010-01-01| .
#2010-01-04| 743.71
#2010-01-05| 736.39
#2010-01-06| 733.08
#2010-01-07| 729.36
#2010-01-08| 732.99
#2010-01-11| 742.59
#2010-01-12| 739.47
#2010-01-13| 742.99
#2010-01-14| 749.81
#2010-01-15| 750.24
#2010-01-18| .
#2010-01-19| 751.50
#2010-01-20| 748.02
#2010-01-21| 745.78
#2010-01-22| 732.43
#2010-01-25| 732.73
#2010-01-26| 727.68
#2010-01-27| 728.10
#2010-01-28| 719.46
#2010-01-29| 720.95
#2010-02-01| 717.14
#2010-02-02| 723.18
#2010-02-03| 724.41
#2010-02-04| 707.93
#2010-02-05| 687.25
#2010-02-08| 685.88
#2010-02-09| 684.11
#2010-02-10| 686.21
#2010-02-11| 689.35
#2010-02-12| 691.85
#2010-02-15| .
#2010-02-16| 695.87
#2010-02-17| 710.45
#2010-02-18| 701.44
#2010-02-19| 696.58
#2010-02-22| 701.04
#2010-02-23| 696.52
#2010-02-24| 696.39
#2010-02-25| 686.31
#2010-02-26| 694.91
#2010-03-01| 700.56
#2010-03-02| 706.78
#2010-03-03| 716.55
#2010-03-04| 714.06
#2010-03-05| 729.43
#2010-03-08| 728.55
#2010-03-09| 723.68
#2010-03-10| 726.99
#2010-03-11| 730.97
#2010-03-12| 748.59
#2010-03-15| 736.50
#2010-03-16| 744.92
#2010-03-17| 749.31
#2010-03-18| 746.15
#2010-03-19| 732.00
#2010-03-22| 731.87
#2010-03-23| 736.26
#2010-03-24| 730.85
#2010-03-25| 746.06
#2010-03-26| 751.09
#2010-03-29| 755.15
#2010-03-30| 759.57
#2010-03-31| 771.74
#2010-04-01| 787.66
#2010-04-02| .
#2010-04-05| 788.22
#2010-04-06| 791.87
#2010-04-07| 782.59
#2010-04-08| 775.54
#2010-04-09| 786.77
#2010-04-12| 790.74
#2010-04-13| 789.46
#2010-04-14| 806.22
#2010-04-15| 813.22
#2010-04-16| 805.31
#2010-04-19| 799.98
#2010-04-20| 814.70
#2010-04-21| 818.38
#2010-04-22| 816.12
#2010-04-23| 829.38
#2010-04-26| 828.59
#2010-04-27| 807.52
#2010-04-28| 775.38
#2010-04-29| 799.74
#2010-04-30| 801.43
#2010-05-03| 797.27
#2010-05-04| 774.49
#2010-05-05| 758.15
#2010-05-06| 747.38
#2010-05-07| 697.67
#2010-05-10| 747.55
#2010-05-11| 736.57
#2010-05-12| 758.25
#2010-05-13| 748.22
#2010-05-14| 721.02
#2010-05-17| 711.63
#2010-05-18| 713.69
#2010-05-19| 686.70
#2010-05-20| 667.23
#2010-05-21| 671.27
#2010-05-24| 673.04
#2010-05-25| 645.96
#2010-05-26| 668.65
#2010-05-27| 687.88
#2010-05-28| 690.67
#2010-05-31| .
#2010-06-01| 696.05
#2010-06-02| 687.83
#2010-06-03| 704.86
#2010-06-04| 690.56
#2010-06-07| 679.02
#2010-06-08| 662.44
#2010-06-09| 687.60
#2010-06-10| 702.91
#2010-06-11| 700.10
#2010-06-14| 720.73
#2010-06-15| 748.66
#2010-06-16| 748.28
#2010-06-17| 745.64
#2010-06-18| 748.87
#2010-06-21| 753.21
#2010-06-22| 745.28
#2010-06-23| 745.97
#2010-06-24| 738.16
#2010-06-25| 731.49
#2010-06-28| 737.25
#2010-06-29| 713.59
#2010-06-30| 710.14
#2010-07-01| 701.02
#2010-07-02| 711.55
#2010-07-05| .
#2010-07-06| 719.98
#2010-07-07| 720.59
#2010-07-08| 732.07
#2010-07-09| 731.42
#2010-07-12| 731.04
#2010-07-13| 748.64
#2010-07-14| 753.84
#2010-07-15| 752.42
#2010-07-16| 743.43
#2010-07-19| 732.13
#2010-07-20| 731.45
#2010-07-21| 744.71
#2010-07-22| 762.24
#2010-07-23| 780.01
#2010-07-26| 795.26
#2010-07-27| 799.00
#2010-07-28| 795.06
#2010-07-29| 807.09
#2010-07-30| 799.44
#2010-08-02| 825.11
#2010-08-03| 822.15
#2010-08-04| 819.89
#2010-08-05| 821.67
#2010-08-06| 821.14
#2010-08-09| 828.26
#2010-08-10| 806.92
#2010-08-11| 788.15
#2010-08-12| 780.03
#2010-08-13| 780.89
#2010-08-16| 781.56
#2010-08-17| 786.79
#2010-08-18| 783.84
#2010-08-19| 782.00
#2010-08-20| 770.65
#2010-08-23| 770.46
#2010-08-24| 759.90
#2010-08-25| 749.65
#2010-08-26| 762.34
#2010-08-27| 764.59
#2010-08-30| 764.66
#2010-08-31| 762.80
#2010-09-01| 789.38
#2010-09-02| 790.07
#2010-09-03| 795.50
#2010-09-06| .
#2010-09-07| 779.02
#2010-09-08| 794.94
#2010-09-09| 801.51
#2010-09-10| 799.28
#2010-09-13| 805.19
#2010-09-14| 806.54
#2010-09-15| 816.87
#2010-09-16| 818.09
#2010-09-17| 816.62
#2010-09-20| 827.70
#2010-09-21| 822.26
#2010-09-22| 815.27
#2010-09-23| 817.32
#2010-09-24| 830.75
#2010-09-27| 830.38
#2010-09-28| 828.91
#2010-09-29| 826.07
#2010-09-30| 822.92
#2010-10-01| 823.75
#2010-10-04| 818.03
#2010-10-05| 831.59
#2010-10-06| 840.32
#2010-10-07| 837.42
#2010-10-08| 837.24
#2010-10-11| 840.09
#2010-10-12| 833.95
#2010-10-13| 844.56
#2010-10-14| 849.32
#2010-10-15| 853.91
#2010-10-18| 848.22
#2010-10-19| 836.94
#2010-10-20| 838.16
#2010-10-21| 843.95
#2010-10-22| 836.31
#2010-10-25| 840.64
#2010-10-26| 845.28
#2010-10-27| 833.06
#2010-10-28| 843.00
#2010-10-29| 847.22
#2010-11-01| 855.75
#2010-11-02| 857.74
#2010-11-03| 862.16
#2010-11-04| 879.74
#2010-11-05| 875.69
#2010-11-08| 873.96
#2010-11-09| 873.37
#2010-11-10| 862.24
#2010-11-11| 860.26
#2010-11-12| 860.76
#2010-11-15| 858.31
#2010-11-16| 832.35
#2010-11-17| 838.76
#2010-11-18| 845.93
#2010-11-19| 844.31
#2010-11-22| 842.72
#2010-11-23| 828.04
#2010-11-24| 828.99
#2010-11-25| .
#2010-11-26| 820.58
#2010-11-29| 802.98
#2010-11-30| 801.24
#2010-12-01| 818.28
#2010-12-02| 834.44
#2010-12-03| 845.88
#2010-12-06| 837.29
#2010-12-07| 855.31
#2010-12-08| 852.74
#2010-12-09| 858.22
#2010-12-10| 859.26
#2010-12-13| 867.01
#2010-12-14| 857.12
#2010-12-15| 849.14
#2010-12-16| 850.26
#2010-12-17| 848.23
#2010-12-20| 852.32
#2010-12-21| 854.50
#2010-12-22| 854.38
#2010-12-23| 856.51
#2010-12-24| .
#2010-12-27| 857.05
#2010-12-28| 856.63
#2010-12-29| 856.82
#2010-12-30| 853.63
#2010-12-31| 864.64
#2011-01-03| 854.12
#2011-01-04| 872.30
#2011-01-05| 856.63
#2011-01-06| 863.01
#2011-01-07| 864.23
#2011-01-10| 857.94
#2011-01-11| 865.98
#2011-01-12| 868.87
#2011-01-13| 882.88
#2011-01-14| 886.94
#2011-01-17| .
#2011-01-18| 909.01
#2011-01-19| 910.82
#2011-01-20| 893.83
#2011-01-21| 906.40
#2011-01-24| 911.56
#2011-01-25| 896.06
#2011-01-26| 911.12
#2011-01-27| 912.75
#2011-01-28| 901.12
#2011-01-31| 900.55
#2011-02-01| 916.91
#2011-02-02| 921.96
#2011-02-03| 917.28
#2011-02-04| 920.25
#2011-02-07| 936.83
#2011-02-08| 941.32
#2011-02-09| 943.67
#2011-02-10| 944.93
#2011-02-11| 944.09
#2011-02-14| 942.08
#2011-02-15| 944.70
#2011-02-16| 940.25
#2011-02-17| 942.81
#2011-02-18| 949.93
#2011-02-21| .
#2011-02-22| 934.82
#2011-02-23| 927.86
#2011-02-24| 911.33
#2011-02-25| 932.29
#2011-02-28| 950.04
#2011-03-01| 939.90
#2011-03-02| 949.46
#2011-03-03| 952.85
#2011-03-04| 955.58
#2011-03-07| 958.42
#2011-03-08| 944.97
#2011-03-09| 949.16
#2011-03-10| 921.78
#2011-03-11| 915.05
#2011-03-14| 917.32
#2011-03-15| 896.51
#2011-03-16| 881.52
#2011-03-17| 901.30
#2011-03-18| 909.82
#2011-03-21| 925.95
#2011-03-22| 924.16
#2011-03-23| 908.04
#2011-03-24| 910.16
#2011-03-25| 906.54
#2011-03-28| 906.59
#2011-03-29| 908.77
#2011-03-30| 921.44
#2011-03-31| 911.76
#2011-04-01| 928.05
#2011-04-04| 939.75
#2011-04-05| 942.13
#2011-04-06| 941.40
#2011-04-07| 927.83
#2011-04-08| 932.28
#2011-04-11| 928.48
#2011-04-12| 908.90
#2011-04-13| 913.41
#2011-04-14| 915.46
#2011-04-15| 910.87
#2011-04-18| 900.67
#2011-04-19| 915.25
#2011-04-20| 934.46
#2011-04-21| 937.00
#2011-04-22| .
#2011-04-25| 931.37
#2011-04-26| 934.71
#2011-04-27| 943.85
#2011-04-28| 963.21
#2011-04-29| 965.09
#2011-05-02| 966.51
#2011-05-03| 952.79
#2011-05-04| 948.51
#2011-05-05| 932.52
#2011-05-06| 942.20
#2011-05-09| 929.89
#2011-05-10| 946.88
#2011-05-11| 956.41
#2011-05-12| 944.94
#2011-05-13| 942.10
#2011-05-16| 937.98
#2011-05-17| 928.64
#2011-05-18| 925.99
#2011-05-19| 936.62
#2011-05-20| 939.05
#2011-05-23| 918.73
#2011-05-24| 922.83
#2011-05-25| 924.10
#2011-05-26| 923.44
#2011-05-27| 933.90
#2011-05-30| .
#2011-05-31| 941.45
#2011-06-01| 927.48
#2011-06-02| 921.22
#2011-06-03| 926.68
#2011-06-06| 928.47
#2011-06-07| 931.12
#2011-06-08| 921.22
#2011-06-09| 929.02
#2011-06-10| 914.85
#2011-06-13| 921.93
#2011-06-14| 933.59
#2011-06-15| 919.01
#2011-06-16| 902.39
#2011-06-17| 908.06
#2011-06-20| 908.05
#2011-06-21| 909.27
#2011-06-22| 909.02
#2011-06-23| 888.77
#2011-06-24| 894.63
#2011-06-27| 899.16
#2011-06-28| 905.41
#2011-06-29| 924.54
#2011-06-30| 936.88
#2011-07-01| 940.42
#2011-07-04| .
#2011-07-05| 952.85
#2011-07-06| 931.83
#2011-07-07| 935.25
#2011-07-08| 915.97
#2011-07-11| 886.91
#2011-07-12| 878.50
#2011-07-13| 895.99
#2011-07-14| 882.25
#2011-07-15| 879.86
#2011-07-18| 860.42
#2011-07-19| 879.99
#2011-07-20| 891.67
#2011-07-21| 903.40
#2011-07-22| 911.24
#2011-07-25| 904.29
#2011-07-26| 907.50
#2011-07-27| 892.40
#2011-07-28| 891.46
#2011-07-29| 898.99
#2011-08-01| 878.32
#2011-08-02| 870.69
#2011-08-03| 855.49
#2011-08-04| 821.82
#2011-08-05| 814.75
#2011-08-08| 781.76
#2011-08-09| 791.59
#2011-08-10| 768.29
#2011-08-11| 781.84
#2011-08-12| 810.71
#2011-08-15| 823.00
#2011-08-16| 816.28
#2011-08-17| 813.10
#2011-08-18| 772.79
#2011-08-19| 776.30
#2011-08-22| 774.72
#2011-08-23| 779.22
#2011-08-24| 794.11
#2011-08-25| 777.35
#2011-08-26| 778.06
#2011-08-29| 786.57
#2011-08-30| 801.28
#2011-08-31| 819.92
#2011-09-01| 819.88
#2011-09-02| 800.90
#2011-09-05| .
#2011-09-06| 761.51
#2011-09-07| 784.19
#2011-09-08| 791.59
#2011-09-09| 768.25
#2011-09-12| 750.12
#2011-09-13| 756.96
#2011-09-14| 769.17
#2011-09-15| 787.95
#2011-09-16| 793.75
#2011-09-19| 775.34
#2011-09-20| 793.99
#2011-09-21| 784.30
#2011-09-22| 744.37
#2011-09-23| 754.92
#2011-09-26| 769.11
#2011-09-27| 801.83
#2011-09-28| 787.65
#2011-09-29| 787.10
#2011-09-30| 764.65
#2011-10-03| 755.95
#2011-10-04| 734.74
#2011-10-05| 751.17
#2011-10-06| 770.53
#2011-10-07| 788.51
#2011-10-10| 797.01
#2011-10-11| 795.36
#2011-10-12| 816.79
#2011-10-13| 806.28
#2011-10-14| 819.93
#2011-10-17| 803.09
#2011-10-18| 798.04
#2011-10-19| 816.54
#2011-10-20| 798.51
#2011-10-21| 827.09
#2011-10-24| 841.04
#2011-10-25| 838.47
#2011-10-26| 838.56
#2011-10-27| 864.34
#2011-10-28| 873.11
#2011-10-31| 840.61
#2011-11-01| 815.65
#2011-11-02| 834.96
#2011-11-03| 849.40
#2011-11-04| 853.38
#2011-11-07| 855.12
#2011-11-08| 854.41
#2011-11-09| 834.25
#2011-11-10| 830.23
#2011-11-11| 857.08
#2011-11-14| 839.21
#2011-11-15| 834.37
#2011-11-16| 825.35
#2011-11-17| 814.65
#2011-11-18| 810.64
#2011-11-21| 785.98
#2011-11-22| 781.60
#2011-11-23| 765.55
#2011-11-24| .
#2011-11-25| 769.38
#2011-11-28| 795.50
#2011-11-29| 808.04
#2011-11-30| 835.55
#2011-12-01| 825.92
#2011-12-02| 829.65
#2011-12-05| 833.30
#2011-12-06| 823.14
#2011-12-07| 821.58
#2011-12-08| 811.55
#2011-12-09| 818.61
#2011-12-12| 802.13
#2011-12-13| 807.26
#2011-12-14| 784.72
#2011-12-15| 791.42
#2011-12-16| 792.38
#2011-12-19| 787.33
#2011-12-20| 813.99
#2011-12-21| 809.25
#2011-12-22| 813.28
#2011-12-23| 822.94
#2011-12-26| .
#2011-12-27| 824.41
#2011-12-28| 814.33
#2011-12-29| 817.66
#2011-12-30| 829.02
#2012-01-02| .
#2012-01-03| 846.97
#2012-01-04| 839.45
#2012-01-05| 819.36
#2012-01-06| 824.54
#2012-01-09| 827.05
#2012-01-10| 843.35
#2012-01-11| 834.97
#2012-01-12| 835.06
#2012-01-13| 832.82
#2012-01-16| .
#2012-01-17| 846.92
#2012-01-18| 852.52
#2012-01-19| 850.62
#2012-01-20| 857.12
#2012-01-23| 869.40
#2012-01-24| 856.41
#2012-01-25| 854.56
#2012-01-26| 866.80
#2012-01-27| 862.05
#2012-01-30| 847.84
#2012-01-31| 865.03
#2012-02-01| 879.48
#2012-02-02| 881.27
#2012-02-03| 894.21
#2012-02-06| 890.44
#2012-02-07| 899.85
#2012-02-08| 888.35
#2012-02-09| 894.96
#2012-02-10| 885.80
#2012-02-13| 895.79
#2012-02-14| 890.67
#2012-02-15| 892.40
#2012-02-16| 901.86
#2012-02-17| 908.82
#2012-02-20| .
#2012-02-21| 905.27
#2012-02-22| 896.20
#2012-02-23| 904.09
#2012-02-24| 919.03
#2012-02-27| 905.59
#2012-02-28| 910.31
#2012-02-29| 916.04
#2012-03-01| 926.43
#2012-03-02| 919.36
#2012-03-05| 910.84
#2012-03-06| 890.34
#2012-03-07| 897.91
#2012-03-08| 918.08
#2012-03-09| 911.30
#2012-03-12| 908.82
#2012-03-13| 924.62
#2012-03-14| 921.08
#2012-03-15| 916.53
#2012-03-16| 937.10
#2012-03-19| 940.00
#2012-03-20| 925.27
#2012-03-21| 929.70
#2012-03-22| 928.32
#2012-03-23| 937.49
#2012-03-26| 954.51
#2012-03-27| 950.82
#2012-03-28| 934.30
#2012-03-29| 922.45
#2012-03-30| 933.65
#2012-04-02| 956.72
#2012-04-03| 939.86
#2012-04-04| 903.16
#2012-04-05| 901.09
#2012-04-06| .
#2012-04-09| 902.74
#2012-04-10| 889.41
#2012-04-11| 897.68
#2012-04-12| 917.78
#2012-04-13| 896.98
#2012-04-16| 896.64
#2012-04-17| 914.48
#2012-04-18| 918.65
#2012-04-19| 917.98
#2012-04-20| 919.71
#2012-04-23| 902.03
#2012-04-24| 912.46
#2012-04-25| 915.44
#2012-04-26| 916.14
#2012-04-27| 927.65
#2012-04-30| 922.40
#2012-05-01| 930.34
#2012-05-02| 930.48
#2012-05-03| 937.27
#2012-05-04| 914.58
#2012-05-07| 915.88
#2012-05-08| 904.76
#2012-05-09| 900.00
#2012-05-10| 907.54
#2012-05-11| 909.52
#2012-05-14| 896.13
#2012-05-15| 889.92
#2012-05-16| 881.35
#2012-05-17| 867.62
#2012-05-18| 854.41
#2012-05-21| 857.28
#2012-05-22| 865.06
#2012-05-23| 841.89
#2012-05-24| 851.84
#2012-05-25| 845.97
#2012-05-28| .
#2012-05-29| 860.45
#2012-05-30| 841.04
#2012-05-31| 823.40
#2012-06-01| 800.14
#2012-06-04| 802.54
#2012-06-05| 801.96
#2012-06-06| 817.93
#2012-06-07| 835.50
#2012-06-08| 829.59
#2012-06-11| 833.09
#2012-06-12| 834.21
#2012-06-13| 832.28
#2012-06-14| 826.85
#2012-06-15| 834.15
#2012-06-18| 839.14
#2012-06-19| 854.05
#2012-06-20| 866.82
#2012-06-21| 860.59
#2012-06-22| 844.21
#2012-06-25| 833.34
#2012-06-26| 838.00
#2012-06-27| 851.33
#2012-06-28| 851.75
#2012-06-29| 881.76
#2012-07-02| 890.01
#2012-07-03| 893.45
#2012-07-04| .
#2012-07-05| 879.71
#2012-07-06| 876.23
#2012-07-09| 872.15
#2012-07-10| 876.67
#2012-07-11| 870.51
#2012-07-12| 874.31
#2012-07-13| 898.96
#2012-07-16| 899.05
#2012-07-17| 895.30
#2012-07-18| 903.16
#2012-07-19| 916.57
#2012-07-20| 909.67
#2012-07-23| 881.75
#2012-07-24| 876.95
#2012-07-25| 880.68
#2012-07-26| 918.38
#2012-07-27| 919.94
#2012-07-30| 909.75
#2012-07-31| 899.62
#2012-08-01| 913.73
#2012-08-02| 900.72
#2012-08-03| 929.19
#2012-08-06| 934.08
#2012-08-07| 941.40
#2012-08-08| 942.83
#2012-08-09| 945.15
#2012-08-10| 949.81
#2012-08-13| 946.76
#2012-08-14| 950.38
#2012-08-15| 951.53
#2012-08-16| 957.60
#2012-08-17| 961.25
#2012-08-20| 958.82
#2012-08-21| 969.50
#2012-08-22| 955.15
#2012-08-23| 960.84
#2012-08-24| 957.54
#2012-08-27| 956.60
#2012-08-28| 954.92
#2012-08-29| 956.05
#2012-08-30| 950.78
#2012-08-31| 953.51
#2012-09-03| .
#2012-09-04| 948.39
#2012-09-05| 958.51
#2012-09-06| 971.39
#2012-09-07| 979.86
#2012-09-10| 981.81
#2012-09-11| 973.87
#2012-09-12| 973.87
#2012-09-13| 980.10
#2012-09-14| 990.83
#2012-09-17| 987.62
#2012-09-18| 982.28
#2012-09-19| 988.95
#2012-09-20| 991.77
#2012-09-21|1000.98
#2012-09-24| 993.66
#2012-09-25|1007.22
#2012-09-26| 987.76
#2012-09-27| 989.81
#2012-09-28| 980.70
#2012-10-01| 990.53
#2012-10-02| 997.22
#2012-10-03| 994.58
#2012-10-04|1006.53
#2012-10-05|1017.38
#2012-10-08| 999.88
#2012-10-09| 995.94
#2012-10-10| 988.09
#2012-10-11| 996.81
#2012-10-12| 991.05
#2012-10-15| 990.47
#2012-10-16|1001.87
#2012-10-17| 998.04
#2012-10-18| 988.66
#2012-10-19| 975.90
#2012-10-22| 971.96
#2012-10-23| 954.53
#2012-10-24| 955.96
#2012-10-25| 960.98
#2012-10-26| 961.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.45
#2012-11-01| 991.34
#2012-11-02| 984.94
#2012-11-05| 973.48
#2012-11-06| 980.47
#2012-11-07| 972.09
#2012-11-08| 964.72
#2012-11-09| 961.29
#2012-11-12| 959.18
#2012-11-13| 970.36
#2012-11-14| 963.42
#2012-11-15| 954.31
#2012-11-16| 945.97
#2012-11-19| 963.21
#2012-11-20| 964.54
#2012-11-21| 967.29
#2012-11-22| .
#2012-11-23| 994.33
#2012-11-26| 993.85
#2012-11-27| 992.50
#2012-11-28| 995.96
#2012-11-29|1004.99
#2012-11-30|1000.00
#2012-12-03|1014.56
#2012-12-04|1018.20
#2012-12-05|1024.09
#2012-12-06|1020.06
#2012-12-07|1011.23
#2012-12-10|1012.87
#2012-12-11|1018.52
#2012-12-12|1018.90
#2012-12-13|1016.65
#2012-12-14|1016.10
#2012-12-17|1017.54
#2012-12-18|1031.93
#2012-12-19|1038.83
#2012-12-20|1045.91
#2012-12-21|1035.87
#2012-12-24|1037.87
#2012-12-25|1037.87
#2012-12-26|1038.00
#2012-12-27|1036.47
#2012-12-28|1030.94
#2012-12-31|1036.41
#2013-01-01|1036.41
#2013-01-02|1061.08
#2013-01-03|1054.85
#2013-01-04|1054.48
#2013-01-07|1051.49
#2013-01-08|1045.25
#2013-01-09|1036.95
#2013-01-10|1045.93
#2013-01-11|1061.21
#2013-01-14|1055.76
#2013-01-15|1072.90
#2013-01-16|1064.68
#2013-01-17|1074.18
#2013-01-18|1079.42
#2013-01-21|1069.74
#2013-01-22|1067.73
#2013-01-23|1059.67
#2013-01-24|1066.68
#2013-01-25|1073.43
#2013-01-28|1062.59
#2013-01-29|1065.65
#2013-01-30|1076.02
#2013-01-31|1082.65
#2013-02-01|1096.22
#2013-02-04|1082.33
#2013-02-05|1076.78
#2013-02-06|1084.86
#2013-02-07|1084.15
#2013-02-08|1102.29
#2013-02-11|1089.62
#2013-02-12|1089.83
#2013-02-13|1086.83
#2013-02-14|1078.67
#2013-02-15|1086.93
#2013-02-18|1084.78
#2013-02-19|1097.75
#2013-02-20|1089.88
#2013-02-21|1074.64
#2013-02-22|1079.24
#2013-02-25|1058.29
#2013-02-26|1053.15
#2013-02-27|1058.20
#2013-02-28|1076.91
#2013-03-01|1071.31
#2013-03-04|1075.53
#2013-03-05|1093.40
#2013-03-06|1094.60
#2013-03-07|1090.49
#2013-03-08|1082.05
#2013-03-11|1081.24
#2013-03-12|1084.75
#2013-03-13|1088.17
#2013-03-14|1106.16
#2013-03-15|1112.31
#2013-03-18|1113.20
#2013-03-19|1112.66
#2013-03-20|1107.20
#2013-03-21|1105.37
#2013-03-22|1111.21
#2013-03-25|1109.82
#2013-03-26|1107.42
#2013-03-27|1096.73
#2013-03-28|1109.06
#2013-03-29| .
#2013-04-01|1112.57
#2013-04-02|1116.91
#2013-04-03|1108.93
#2013-04-04|1095.08
#2013-04-05|1084.97
#2013-04-08|1087.24
#2013-04-09|1083.88
#2013-04-10|1098.40
#2013-04-11|1118.45
#2013-04-12|1110.54
#2013-04-15|1089.21
#2013-04-16|1085.06
#2013-04-17|1073.21
#2013-04-18|1073.39
#2013-04-19|1077.48
#2013-04-22|1074.94
#2013-04-23|1100.16
#2013-04-24|1097.78
#2013-04-25|1116.36
#2013-04-26|1117.12
#2013-04-29|1113.66
#2013-04-30|1119.66
#2013-05-01|1119.39
#2013-05-02|1119.89
#2013-05-03|1129.20
#2013-05-06|1126.48
#2013-05-07|1124.08
#2013-05-08|1143.79
#2013-05-09|1132.29
#2013-05-10|1133.47
#2013-05-13|1131.92
#2013-05-14|1136.62
#2013-05-15|1140.05
#2013-05-16|1143.29
#2013-05-17|1135.08
#2013-05-20|1148.46
#2013-05-21|1152.32
#2013-05-22|1143.54
#2013-05-23|1128.18
#2013-05-24|1124.93
#2013-05-27|1122.14
#2013-05-28|1144.16
#2013-05-29|1124.69
#2013-05-30|1141.75
#2013-05-31|1120.98
#2013-06-03|1118.13
#2013-06-04|1123.98
#2013-06-05|1110.88
#2013-06-06|1116.11
#2013-06-07|1129.03
#2013-06-10|1137.57
#2013-06-11|1135.63
#2013-06-12|1144.56
#2013-06-13|1146.95
#2013-06-14|1146.03
#2013-06-17|1155.30
#2013-06-18|1153.25
#2013-06-19|1158.53
#2013-06-20|1119.38
#2013-06-21|1106.48
#2013-06-24|1084.72
#2013-06-25|1097.65
#2013-06-26|1102.28
#2013-06-27|1116.42
#2013-06-28|1115.70
#2013-07-01|1136.65
#2013-07-02|1139.48
#2013-07-03|1142.84
#2013-07-04|1150.06
#2013-07-05|1132.70
#2013-07-08|1151.24
#2013-07-09|1140.76
#2013-07-10|1156.05
#2013-07-11|1171.26
#2013-07-12|1186.50
#2013-07-15|1192.74
#2013-07-16|1178.81
#2013-07-17|1180.97
#2013-07-18|1204.64
#2013-07-19|1206.97
#2013-07-22|1205.64
#2013-07-23|1193.12
#2013-07-24|1202.02
#2013-07-25|1206.18
#2013-07-26|1214.93
#2013-07-29|1216.14
#2013-07-30|1221.11
#2013-07-31|1224.13
#2013-08-01|1233.59
#2013-08-02|1237.49
#2013-08-05|1241.58
#2013-08-06|1244.22
#2013-08-07|1241.30
#2013-08-08|1252.28
#2013-08-09|1254.99
#2013-08-12|1243.21
#2013-08-13|1241.97
#2013-08-14|1246.51
#2013-08-15|1224.03
#2013-08-16|1229.92
#2013-08-19|1238.44
#2013-08-20|1237.31
#2013-08-21|1243.30
#2013-08-22|1242.25
#2013-08-23|1254.45
#2013-08-26|1253.24
#2013-08-27|1237.17
#2013-08-28|1225.12
#2013-08-29|1239.09
#2013-08-30|1221.82
#2013-09-02|1255.05
#2013-09-03|1246.57
#2013-09-04|1261.23
#2013-09-05|1264.60
#2013-09-06|1270.85
#2013-09-09|1280.85
#2013-09-10|1296.36
#2013-09-11|1303.62
#2013-09-12|1302.35
#2013-09-13|1313.60
#2013-09-16|1320.02
#2013-09-17|1314.81
#2013-09-18|1315.10
#2013-09-19|1324.95
#2013-09-20|1327.30
#2013-09-23|1318.48
#2013-09-24|1326.54
#2013-09-25|1322.40
#2013-09-26|1315.65
#2013-09-27|1323.36
#2013-09-30|1322.34
#2013-10-01|1326.71
#2013-10-02|1314.49
#2013-10-03|1310.87
#2013-10-04|1309.87
#2013-10-07|1314.13
#2013-10-08|1310.45
#2013-10-09|1279.78
#2013-10-10|1302.24
#2013-10-11|1306.76
#2013-10-14|1319.46
#2013-10-15|1332.20
#2013-10-16|1336.32
#2013-10-17|1371.62
#2013-10-18|1382.22
#2013-10-21|1394.14
#2013-10-22|1393.77
#2013-10-23|1393.77
#2013-10-24|1398.39
#2013-10-25|1401.37
#2013-10-28|1396.30
#2013-10-29|1388.55
#2013-10-30|1386.18
#2013-10-31|1383.48
#2013-11-01|1369.38
#2013-11-04|1382.51
#2013-11-05|1387.18
#2013-11-06|1403.87
#2013-11-07|1396.94
#2013-11-08|1392.67
#2013-11-11|1368.34
#2013-11-12|1364.86
#2013-11-13|1339.45
#2013-11-14|1371.52
#2013-11-15|1380.30
#2013-11-18|1379.15
#2013-11-19|1368.88
#2013-11-20|1374.88
#2013-11-21|1377.29
#2013-11-22|1389.79
#2013-11-25|1389.60
#2013-11-26|1386.45
#2013-11-27|1402.68
#2013-11-28|1407.42
#2013-11-29|1410.32
#2013-12-02|1400.09
#2013-12-03|1385.01
#2013-12-04|1368.36
#2013-12-05|1360.56
#2013-12-06|1370.23
#2013-12-09|1374.11
#2013-12-10|1375.09
#2013-12-11|1370.10
#2013-12-12|1341.58
#2013-12-13|1350.93
#2013-12-16|1361.71
#2013-12-17|1350.95
#2013-12-18|1356.62
#2013-12-19|1380.37
#2013-12-20|1386.88
#2013-12-23|1405.05
#2013-12-24|1419.87
#2013-12-25|1419.87
#2013-12-26|1424.25
#2013-12-27|1443.22
#2013-12-30|1439.56
#2013-12-31|1450.71
#2014-01-01|1450.71
#2014-01-02|1440.03
#2014-01-03|1436.49
#2014-01-06|1431.90
#2014-01-07|1431.96
#2014-01-08|1428.18
#2014-01-09|1422.84
#2014-01-10|1443.90
#2014-01-13|1437.93
#2014-01-14|1459.87
#2014-01-15|1458.41
#2014-01-16|1438.66
#2014-01-17|1436.33
#2014-01-20|1445.38
#2014-01-21|1450.40
#2014-01-22|1453.21
#2014-01-23|1422.15
#2014-01-24|1389.14
#2014-01-27|1375.10
#2014-01-28|1389.36
#2014-01-29|1377.79
#2014-01-30|1380.49
#2014-01-31|1369.79
#2014-02-03|1357.17
#2014-02-04|1348.92
#2014-02-05|1356.96
#2014-02-06|1376.72
#2014-02-07|1386.69
#2014-02-10|1390.11
#2014-02-11|1422.38
#2014-02-12|1437.11
#2014-02-13|1438.53
#2014-02-14|1442.91
#2014-02-17|1450.48
#2014-02-18|1456.93
#2014-02-19|1457.26
#2014-02-20|1449.46
#2014-02-21|1449.78
#2014-02-24|1447.00
#2014-02-25|1452.04
#2014-02-26|1433.25
#2014-02-27|1420.59
#2014-02-28|1429.46
#2014-03-03|1391.76
#2014-03-04|1416.92
#2014-03-05|1412.73
#2014-03-06|1408.08
#2014-03-07|1410.34
#2014-03-10|1375.44
#2014-03-11|1377.12
#2014-03-12|1378.40
#2014-03-13|1366.72
#2014-03-14|1360.89
#2014-03-17|1378.71
#2014-03-18|1381.91
#2014-03-19|1385.30
#2014-03-20|1363.70
#2014-03-21|1364.50
#2014-03-24|1347.70
#2014-03-25|1354.35
#2014-03-26|1363.80
#2014-03-27|1360.74
#2014-03-28|1356.21
#2014-03-31|1374.46
#2014-04-01|1376.45
#2014-04-02|1373.82
#2014-04-03|1364.77
#2014-04-04|1373.30
#2014-04-07|1357.69
#2014-04-08|1345.62
#2014-04-09|1360.47
#2014-04-10|1359.34
#2014-04-11|1334.03
#2014-04-14|1325.89
#2014-04-15|1316.07
#2014-04-16|1343.71
#2014-04-17|1362.57
#2014-04-18|1360.83
#2014-04-21|1362.13
#2014-04-22|1374.67
#2014-04-23|1361.76
#2014-04-24|1364.41
#2014-04-25|1365.86
#2014-04-28|1353.41
#2014-04-29|1361.44
#2014-04-30|1372.08
#2014-05-01|1387.80
#2014-05-02|1380.10
#2014-05-05|1379.69
#2014-05-06|1384.11
#2014-05-07|1383.39
#2014-05-08|1392.48
#2014-05-09|1385.57
#2014-05-12|1382.02
#2014-05-13|1382.88
#2014-05-14|1359.49
#2014-05-15|1335.54
#2014-05-16|1338.91
#2014-05-19|1349.96
#2014-05-20|1362.38
#2014-05-21|1374.16
#2014-05-22|1384.40
#2014-05-23|1385.90
#2014-05-26|1386.27
#2014-05-27|1395.75
#2014-05-28|1391.38
#2014-05-29|1398.60
#2014-05-30|1400.79
#2014-06-02|1404.40
#2014-06-03|1389.59
#2014-06-04|1381.85
#2014-06-05|1380.43
#2014-06-06|1391.57
#2014-06-09|1398.22
#2014-06-10|1393.73
#2014-06-11|1389.66
#2014-06-12|1402.79
#2014-06-13|1393.85
#2014-06-16|1387.88
#2014-06-17|1384.85
#2014-06-18|1377.47
#2014-06-19|1390.13
#2014-06-20|1396.03
#2014-06-23|1383.14
#2014-06-24|1378.33
#2014-06-25|1367.03
#2014-06-26|1386.88
#2014-06-27|1389.02
#2014-06-30|1409.95
#2014-07-01|1417.20
#2014-07-02|1411.02
#2014-07-03|1426.21
#2014-07-04|1429.54
#2014-07-07|1421.52
#2014-07-08|1393.14
#2014-07-09|1381.60
#2014-07-10|1363.07
#2014-07-11|1366.78
#2014-07-14|1378.64
#2014-07-15|1377.05
#2014-07-16|1395.35
#2014-07-17|1398.79
#2014-07-18|1408.95
#2014-07-21|1400.67
#2014-07-22|1409.65
#2014-07-23|1412.68
#2014-07-24|1419.71
#2014-07-25|1404.30
#2014-07-28|1412.00
#2014-07-29|1404.67
#2014-07-30|1394.46
#2014-07-31|1389.73
#2014-08-01|1377.19
#2014-08-04|1366.35
#2014-08-05|1374.47
#2014-08-06|1363.32
#2014-08-07|1362.38
#2014-08-08|1358.34
#2014-08-11|1381.46
#2014-08-12|1378.57
#2014-08-13|1373.79
#2014-08-14|1378.68
#2014-08-15|1376.56
#2014-08-18|1391.25
#2014-08-19|1395.86
#2014-08-20|1394.20
#2014-08-21|1389.81
#2014-08-22|1387.65
#2014-08-25|1388.65
#2014-08-26|1396.82
#2014-08-27|1405.23
#2014-08-28|1407.17
#2014-08-29|1403.54
#2014-09-01|1417.31
#2014-09-02|1410.44
#2014-09-03|1409.00
#2014-09-04|1409.91
#2014-09-05|1397.75
#2014-09-08|1379.09
#2014-09-09|1375.80
#2014-09-10|1370.86
#2014-09-11|1375.20
#2014-09-12|1383.31
#2014-09-15|1384.49
#2014-09-16|1387.54
#2014-09-17|1388.68
#2014-09-18|1406.47
#2014-09-19|1413.68
#2014-09-22|1402.01
#2014-09-23|1385.55
#2014-09-24|1382.53
#2014-09-25|1373.52
#2014-09-26|1364.42
#2014-09-29|1374.52
#2014-09-30|1362.68
#2014-10-01|1345.17
#2014-10-02|1312.04
#2014-10-03|1322.25
#2014-10-06|1330.45
#2014-10-07|1314.82
#2014-10-08|1309.64
#2014-10-09|1302.54
#2014-10-10|1278.90
#2014-10-13|1274.35
#2014-10-14|1267.57
#2014-10-15|1240.84
#2014-10-16|1259.96
#2014-10-17|1274.32
#2014-10-20|1272.18
#2014-10-21|1304.17
#2014-10-22|1307.21
#2014-10-23|1303.35
#2014-10-24|1297.42
#2014-10-27|1306.21
#2014-10-28|1316.09
#2014-10-29|1325.16
#2014-10-30|1319.09
#2014-10-31|1329.09
#2014-11-03|1335.27
#2014-11-04|1333.86
#2014-11-05|1338.29
#2014-11-06|1332.45
#2014-11-07|1328.33
#2014-11-10|1341.60
#2014-11-11|1338.61
#2014-11-12|1326.88
#2014-11-13|1329.29
#2014-11-14|1326.85
#2014-11-17|1334.62
#2014-11-18|1344.14
#2014-11-19|1344.61
#2014-11-20|1343.32
#2014-11-21|1345.64
#2014-11-24|1354.27
#2014-11-25|1373.68
#2014-11-26|1375.32
#2014-11-27|1383.04
#2014-11-28|1387.93
#2014-12-01|1386.67
#2014-12-02|1390.45
#2014-12-03|1386.16
#2014-12-04|1385.25
#2014-12-05|1387.20
#2014-12-08|1379.72
#2014-12-09|1353.88
#2014-12-10|1361.88
#2014-12-11|1354.91
#2014-12-12|1324.90
#2014-12-15|1297.40
#2014-12-16|1336.19
#2014-12-17|1323.29
#2014-12-18|1346.24
#2014-12-19|1349.76
#2014-12-22|1361.94
#2014-12-23|1363.69
#2014-12-24|1366.42
#2014-12-25|1366.42
#2014-12-26|1367.48
#2014-12-29|1369.27
#2014-12-30|1360.12
#2014-12-31|1370.16
#2015-01-01|1370.16
#2015-01-02|1345.63
#2015-01-05|1311.23
#2015-01-06|1288.62
#2015-01-07|1287.74
#2015-01-08|1315.33
#2015-01-09|1322.62
#2015-01-12|1331.60
#2015-01-13|1352.16
#2015-01-14|1344.11
#2015-01-15|1349.17
#2015-01-16|1349.83
#2015-01-19|1369.49
#2015-01-20|1379.81
#2015-01-21|1392.42
#2015-01-22|1412.23
#2015-01-23|1419.30
#2015-01-26|1420.11
#2015-01-27|1423.23
#2015-01-28|1418.31
#2015-01-29|1412.55
#2015-01-30|1405.77
#2015-02-02|1408.67
#2015-02-03|1428.19
#2015-02-04|1450.16
#2015-02-05|1447.68
#2015-02-06|1449.56
#2015-02-09|1434.38
#2015-02-10|1453.90
#2015-02-11|1446.86
#2015-02-12|1459.51
#2015-02-13|1452.79
#2015-02-16|1454.83
#2015-02-17|1453.97
#2015-02-18|1481.53
#2015-02-19|1495.31
#2015-02-20|1492.52
#2015-02-23|1509.38
#2015-02-24|1509.47
#2015-02-25|1514.31
#2015-02-26|1497.48
#2015-02-27|1507.56
#2015-03-02|1505.74
#2015-03-03|1482.52
#2015-03-04|1499.05
#2015-03-05|1509.83
#2015-03-06|1496.14
#2015-03-09|1502.61
#2015-03-10|1478.92
#2015-03-11|1470.70
#2015-03-12|1476.57
#2015-03-13|1470.37
#2015-03-16|1488.81
#2015-03-17|1481.03
#2015-03-18|1498.67
#2015-03-19|1501.52
#2015-03-20|1523.03
#2015-03-23|1521.28
#2015-03-24|1526.21
#2015-03-25|1513.88
#2015-03-26|1490.32
#2015-03-27|1486.36
#2015-03-30|1495.14
#2015-03-31|1479.94
#2015-04-01|1469.26
#2015-04-02|1483.09
#2015-04-03|1491.46
#2015-04-06|1497.85
#2015-04-07|1507.98
#2015-04-08|1514.30
#2015-04-09|1517.32
#2015-04-10|1526.44
#2015-04-13|1516.35
#2015-04-14|1523.75
#2015-04-15|1514.85
#2015-04-16|1509.38
#2015-04-17|1501.15
#2015-04-20|1502.83
#2015-04-21|1536.68
#2015-04-22|1539.81
#2015-04-23|1536.50
#2015-04-24|1541.49
#2015-04-27|1549.41
#2015-04-28|1539.43
#2015-04-29|1535.82
#2015-04-30|1525.68
#2015-05-01|1517.25
#2015-05-04|1511.21
#2015-05-05|1494.99
#2015-05-06|1494.89
#2015-05-07|1495.59
#2015-05-08|1548.92
#2015-05-11|1563.29
#2015-05-12|1548.58
#2015-05-13|1562.90
#2015-05-14|1579.57
#2015-05-15|1588.15
#2015-05-18|1583.01
#2015-05-19|1586.25
#2015-05-20|1588.07
#2015-05-21|1595.42
#2015-05-22|1573.02
#2015-05-25|1569.11
#2015-05-26|1553.83
#2015-05-27|1568.16
#2015-05-28|1564.67
#2015-05-29|1537.69
#2015-06-01|1535.87
#2015-06-02|1541.59
#2015-06-03|1549.97
#2015-06-04|1522.62
#2015-06-05|1496.82
#2015-06-08|1499.65
#2015-06-09|1494.63
#2015-06-10|1526.96
#2015-06-11|1529.54
#2015-06-12|1530.78
#2015-06-15|1516.63
#2015-06-16|1526.69
#2015-06-17|1530.61
#2015-06-18|1546.66
#2015-06-19|1546.47
#2015-06-22|1567.42
#2015-06-23|1568.71
#2015-06-24|1560.93
#2015-06-25|1565.94
#2015-06-26|1558.08
#2015-06-29|1525.02
#2015-06-30|1507.86
#2015-07-01|1525.82
#2015-07-02|1512.47
#2015-07-03|1505.37
#2015-07-06|1496.79
#2015-07-07|1457.38
#2015-07-08|1456.08
#2015-07-09|1481.96
#2015-07-10|1524.90
#2015-07-13|1546.85
#2015-07-14|1560.32
#2015-07-15|1561.68
#2015-07-16|1575.67
#2015-07-17|1581.22
#2015-07-20|1573.59
#2015-07-21|1563.49
#2015-07-22|1553.49
#2015-07-23|1541.16
#2015-07-24|1527.90
#2015-07-27|1498.15
#2015-07-28|1515.91
#2015-07-29|1550.39
#2015-07-30|1538.46
#2015-07-31|1563.34
#2015-08-03|1563.11
#2015-08-04|1566.31
#2015-08-05|1564.19
#2015-08-06|1533.60
#2015-08-07|1511.40
#2015-08-10|1523.33
#2015-08-11|1507.90
#2015-08-12|1499.15
#2015-08-13|1509.67
#2015-08-14|1512.86
#2015-08-17|1513.97
#2015-08-18|1520.48
#2015-08-19|1501.28
#2015-08-20|1491.92
#2015-08-21|1460.34
#2015-08-24|1412.08
#2015-08-25|1454.95
#2015-08-26|1411.49
#2015-08-27|1424.37
#2015-08-28|1437.59
#2015-08-31|1440.08
#2015-09-01|1396.43
#2015-09-02|1400.53
#2015-09-03|1418.68
#2015-09-04|1393.92
#2015-09-07|1414.86
#2015-09-08|1437.47
#2015-09-09|1457.08
#2015-09-10|1451.15
#2015-09-11|1431.86
#2015-09-14|1423.28
#2015-09-15|1425.81
#2015-09-16|1453.69
#2015-09-17|1449.50
#2015-09-18|1453.11
#2015-09-21|1449.36
#2015-09-22|1404.09
#2015-09-23|1413.75
#2015-09-24|1405.36
#2015-09-25|1429.08
#2015-09-28|1419.55
#2015-09-29|1393.20
#2015-09-30|1428.75
#2015-10-01|1430.10
#2015-10-02|1442.08
#2015-10-05|1471.47
#2015-10-06|1477.15
#2015-10-07|1474.04
#2015-10-08|1479.47
#2015-10-09|1479.72
#2015-10-12|1471.41
#2015-10-13|1455.56
#2015-10-14|1467.08
#2015-10-15|1491.75
#2015-10-16|1500.16
#2015-10-19|1508.67
#2015-10-20|1514.48
#2015-10-21|1481.56
#2015-10-22|1465.24
#2015-10-23|1486.88
#2015-10-26|1473.65
#2015-10-27|1450.71
#2015-10-28|1464.48
#2015-10-29|1464.81
#2015-10-30|1472.60
#2015-11-02|1478.13
#2015-11-03|1476.74
#2015-11-04|1479.46
#2015-11-05|1463.72
#2015-11-06|1447.64
#2015-11-09|1443.87
#2015-11-10|1445.12
#2015-11-11|1469.24
#2015-11-12|1453.81
#2015-11-13|1435.59
#2015-11-16|1438.22
#2015-11-17|1470.40
#2015-11-18|1469.61
#2015-11-19|1485.01
#2015-11-20|1480.55
#2015-11-23|1461.13
#2015-11-24|1434.50
#2015-11-25|1462.41
#2015-11-26|1478.64
#2015-11-27|1476.22
#2015-11-30|1477.50
#2015-12-01|1485.95
#2015-12-02|1480.54
#2015-12-03|1466.15
#2015-12-04|1463.57
#2015-12-07|1469.60
#2015-12-08|1440.47
#2015-12-09|1445.45
#2015-12-10|1440.30
#2015-12-11|1425.29
#2015-12-14|1412.93
#2015-12-15|1437.72
#2015-12-16|1446.60
#2015-12-17|1441.07
#2015-12-18|1421.70
#2015-12-21|1431.42
#2015-12-22|1427.75
#2015-12-23|1457.27
#2015-12-24|1459.22
#2015-12-25|1459.22
#2015-12-28|1455.32
#2015-12-29|1467.20
#2015-12-30|1469.02
#2015-12-31|1452.99
#2016-01-01|1452.99
#2016-01-04|1417.10
#2016-01-05|1424.80
#2016-01-06|1412.22
#2016-01-07|1389.03
#2016-01-08|1383.54
#2016-01-11|1378.06
#2016-01-12|1380.07
#2016-01-13|1383.90
#2016-01-14|1352.78
#2016-01-15|1327.45
#2016-01-18|1309.29
#2016-01-19|1315.79
#2016-01-20|1281.37
#2016-01-21|1299.87
#2016-01-22|1349.38
#2016-01-25|1345.52
#2016-01-26|1344.57
#2016-01-27|1356.65
#2016-01-28|1353.94
#2016-01-29|1375.41
#2016-02-01|1400.02
#2016-02-02|1386.66
#2016-02-03|1385.70
#2016-02-04|1384.32
#2016-02-05|1338.44
#2016-02-08|1262.95
#2016-02-09|1288.15
#2016-02-10|1287.58
#2016-02-11|1269.74
#2016-02-12|1291.41
#2016-02-15|1317.46
#2016-02-16|1316.86
#2016-02-17|1351.03
#2016-02-18|1350.47
#2016-02-19|1344.87
#2016-02-22|1344.25
#2016-02-23|1333.26
#2016-02-24|1304.01
#2016-02-25|1340.83
#2016-02-26|1340.30
#2016-02-29|1352.80
#2016-03-01|1374.17
#2016-03-02|1362.66
#2016-03-03|1361.17
#2016-03-04|1365.98
#2016-03-07|1366.47
#2016-03-08|1362.88
#2016-03-09|1373.35
#2016-03-10|1363.45
#2016-03-11|1394.48
#2016-03-14|1399.84
#2016-03-15|1393.75
#2016-03-16|1393.75
#2016-03-17|1427.97
#2016-03-18|1427.19
#2016-03-21|1415.70
#2016-03-22|1407.91
#2016-03-23|1410.33
#2016-03-24|1394.64
#2016-03-25|1394.64
#2016-03-28|1405.74
#2016-03-29|1421.77
#2016-03-30|1454.12
#2016-03-31|1432.34
#2016-04-01|1409.38
#2016-04-04|1428.67
#2016-04-05|1405.58
#2016-04-06|1410.85
#2016-04-07|1400.33
#2016-04-08|1401.64
#2016-04-11|1412.95
#2016-04-12|1407.90
#2016-04-13|1420.18
#2016-04-14|1408.17
#2016-04-15|1405.00
#2016-04-18|1414.46
#2016-04-19|1442.66
#2016-04-20|1428.40
#2016-04-21|1389.02
#2016-04-22|1378.78
#2016-04-25|1391.74
#2016-04-26|1397.63
#2016-04-27|1396.22
#2016-04-28|1399.71
#2016-04-29|1393.24
#2016-05-02|1395.53
#2016-05-03|1385.11
#2016-05-04|1374.24
#2016-05-05|1378.41
#2016-05-06|1375.22
#2016-05-09|1382.27
#2016-05-10|1388.66
#2016-05-11|1380.14
#2016-05-12|1377.30
#2016-05-13|1359.27
#2016-05-16|1363.26
#2016-05-17|1373.01
#2016-05-18|1382.00
#2016-05-19|1368.54
#2016-05-20|1384.67
#2016-05-23|1379.92
#2016-05-24|1416.92
#2016-05-25|1423.75
#2016-05-26|1417.90
#2016-05-27|1415.20
#2016-05-30|1415.83
#2016-05-31|1408.65
#2016-06-01|1392.72
#2016-06-02|1394.82
#2016-06-03|1396.54
#2016-06-06|1398.99
#2016-06-07|1408.35
#2016-06-08|1399.63
#2016-06-09|1385.89
#2016-06-10|1345.53
#2016-06-13|1316.57
#2016-06-14|1270.89
#2016-06-15|1288.94
#2016-06-16|1272.91
#2016-06-17|1310.51
#2016-06-20|1388.47
#2016-06-21|1387.31
#2016-06-22|1397.84
#2016-06-23|1425.72
#2016-06-24|1247.35
#2016-06-27|1155.30
#2016-06-28|1206.35
#2016-06-29|1267.54
#2016-06-30|1265.46
#2016-07-01|1285.16
#2016-07-04|1261.20
#2016-07-05|1234.78
#2016-07-06|1206.43
#2016-07-07|1232.01
#2016-07-08|1248.57
#2016-07-11|1271.56
#2016-07-12|1297.45
#2016-07-13|1299.74
#2016-07-14|1295.68
#2016-07-15|1289.74
#2016-07-18|1298.30
#2016-07-19|1285.83
#2016-07-20|1306.77
#2016-07-21|1302.99
#2016-07-22|1293.00
#2016-07-25|1302.15
#2016-07-26|1295.07
#2016-07-27|1314.15
#2016-07-28|1321.80
#2016-07-29|1327.16
#2016-08-01|1317.09
#2016-08-02|1324.01
#2016-08-03|1317.61
#2016-08-04|1314.83
#2016-08-05|1322.72
#2016-08-08|1315.82
#2016-08-09|1319.81
#2016-08-10|1324.53
#2016-08-11|1323.71
#2016-08-12|1319.04
#2016-08-15|1315.90
#2016-08-16|1310.23
#2016-08-17|1310.93
#2016-08-18|1329.62
#2016-08-19|1316.08
#2016-08-22|1321.33
#2016-08-23|1330.49
#2016-08-24|1345.00
#2016-08-25|1344.29
#2016-08-26|1343.24
#2016-08-29|1330.12
#2016-08-30|1326.11
#2016-08-31|1315.23
#2016-09-01|1339.55
#2016-09-02|1356.79
#2016-09-05|1360.34
#2016-09-06|1373.11
#2016-09-07|1367.21
#2016-09-08|1352.39
#2016-09-09|1328.88
#2016-09-12|1317.01
#2016-09-13|1306.82
#2016-09-14|1305.70
#2016-09-15|1322.72
#2016-09-16|1308.30
#2016-09-19|1325.65
#2016-09-20|1317.79
#2016-09-21|1314.67
#2016-09-22|1334.81
#2016-09-23|1306.72
#2016-09-26|1284.26
#2016-09-27|1292.06
#2016-09-28|1314.28
#2016-09-29|1319.44
#2016-09-30|1317.44
#2016-10-03|1317.01
#2016-10-04|1325.09
#2016-10-05|1303.32
#2016-10-06|1286.96
#2016-10-07|1262.49
#2016-10-10|1258.09
#2016-10-11|1232.33
#2016-10-12|1217.66
#2016-10-13|1212.05
#2016-10-14|1218.87
#2016-10-17|1197.09
#2016-10-18|1216.91
#2016-10-19|1224.35
#2016-10-20|1198.12
#2016-10-21|1192.38
#2016-10-24|1181.34
#2016-10-25|1168.08
#2016-10-26|1164.93
#2016-10-27|1173.49
#2016-10-28|1175.92
#2016-10-31|1191.41
#2016-11-01|1191.31
#2016-11-02|1190.98
#2016-11-03|1191.62
#2016-11-04|1188.68
#2016-11-07|1184.08
#2016-11-08|1187.06
#2016-11-09|1179.94
#2016-11-10|1162.23
#2016-11-11|1162.77
#2016-11-14|1147.96
#2016-11-15|1142.31
#2016-11-16|1159.43
#2016-11-17|1170.33
#2016-11-18|1163.56
#2016-11-21|1174.38
#2016-11-22|1180.25
#2016-11-23|1175.33
#2016-11-24|1184.89
#2016-11-25|1190.19
#2016-11-28|1177.22
#2016-11-29|1195.21
#2016-11-30|1190.72
#2016-12-01|1188.73
#2016-12-02|1189.68
#2016-12-05|1194.23
#2016-12-06|1203.48
#2016-12-07|1184.33
#2016-12-08|1202.54
#2016-12-09|1263.73
#2016-12-12|1254.58
#2016-12-13|1272.71
#2016-12-14|1277.45
#2016-12-15|1260.09
#2016-12-16|1256.77
#2016-12-19|1262.50
#2016-12-20|1259.75
#2016-12-21|1260.14
#2016-12-22|1261.95
#2016-12-23|1258.16
#2016-12-26|1258.16
#2016-12-27|1258.26
#2016-12-28|1261.33
#2016-12-29|1263.97
#2016-12-30|1280.89
#2017-01-02|1280.89
#2017-01-03|1272.45
#2017-01-04|1266.91
#2017-01-05|1288.86
#2017-01-06|1282.85
#2017-01-09|1274.87
#2017-01-10|1279.66
#2017-01-11|1265.66
#2017-01-12|1277.27
#2017-01-13|1283.04
#2017-01-16|1269.62
#2017-01-17|1290.30
#2017-01-18|1253.91
#2017-01-19|1248.30
#2017-01-20|1245.25
#2017-01-23|1261.91
#2017-01-24|1271.26
#2017-01-25|1278.97
#2017-01-26|1271.48
#2017-01-27|1274.93
#2017-01-30|1274.46
#2017-01-31|1275.30
#2017-02-01|1281.76
#2017-02-02|1278.33
#2017-02-03|1282.23
#2017-02-06|1270.62
#2017-02-07|1279.25
#2017-02-08|1294.75
#2017-02-09|1298.00
#2017-02-10|1295.56
#2017-02-13|1303.28
#2017-02-14|1294.43
#2017-02-15|1294.69
#2017-02-16|1299.59
#2017-02-17|1295.85
#2017-02-20|1294.78
#2017-02-21|1290.62
#2017-02-22|1292.17
#2017-02-23|1304.27
#2017-02-24|1293.44
#2017-02-27|1297.74
#2017-02-28|1295.50
#2017-03-01|1300.99
#2017-03-02|1292.59
#2017-03-03|1256.76
#2017-03-06|1252.13
#2017-03-07|1247.76
#2017-03-08|1244.54
#2017-03-09|1244.64
#2017-03-10|1236.23
#2017-03-13|1244.33
#2017-03-14|1234.81
#2017-03-15|1236.03
#2017-03-16|1252.28
#2017-03-17|1251.36
#2017-03-20|1251.34
#2017-03-21|1257.09
#2017-03-22|1248.16
#2017-03-23|1263.23
#2017-03-24|1268.10
#2017-03-27|1276.34
#2017-03-28|1278.53
#2017-03-29|1269.49
#2017-03-30|1284.85
#2017-03-31|1297.73
#2017-04-03|1283.72
#2017-04-04|1290.53
#2017-04-05|1292.37
#2017-04-06|1279.72
#2017-04-07|1273.81
#2017-04-10|1279.33
#2017-04-11|1287.43
#2017-04-12|1296.05
#2017-04-13|1294.63
#2017-04-14|1294.63
#2017-04-17|1302.49
#2017-04-18|1300.22
#2017-04-19|1299.97
#2017-04-20|1312.34
#2017-04-21|1303.91
#2017-04-24|1323.93
#2017-04-25|1328.36
#2017-04-26|1333.71
#2017-04-27|1320.61
#2017-04-28|1313.36
#2017-05-01|1312.44
#2017-05-02|1328.81
#2017-05-03|1322.15
#2017-05-04|1331.77
#2017-05-05|1342.55
#2017-05-08|1340.19
#2017-05-09|1351.36
#2017-05-10|1343.74
#2017-05-11|1329.24
#2017-05-12|1339.32
#2017-05-15|1337.41
#2017-05-16|1343.58
#2017-05-17|1340.17
#2017-05-18|1335.76
#2017-05-19|1351.33
#2017-05-22|1353.66
#2017-05-23|1341.89
#2017-05-24|1348.57
#2017-05-25|1349.02
#2017-05-26|1348.73
#2017-05-29|1354.16
#2017-05-30|1355.67
#2017-05-31|1360.98
#2017-06-01|1368.91
#2017-06-02|1368.31
#2017-06-05|1366.17
#2017-06-06|1351.85
#2017-06-07|1349.56
#2017-06-08|1332.17
#2017-06-09|1325.14
#2017-06-12|1310.77
#2017-06-13|1322.18
#2017-06-14|1334.83
#2017-06-15|1316.22
#2017-06-16|1326.49
#2017-06-19|1324.43
#2017-06-20|1310.00
#2017-06-21|1310.99
#2017-06-22|1305.03
#2017-06-23|1318.77
#2017-06-26|1318.02
#2017-06-27|1311.65
#2017-06-28|1329.13
#2017-06-29|1317.98
#2017-06-30|1315.80
#2017-07-03|1304.93
#2017-07-04|1304.84
#2017-07-05|1309.78
#2017-07-06|1302.66
#2017-07-07|1279.92
#2017-07-10|1278.61
#2017-07-11|1264.82
#2017-07-12|1273.96
#2017-07-13|1276.45
#2017-07-14|1288.51
#2017-07-17|1288.69
#2017-07-18|1280.62
#2017-07-19|1293.93
#2017-07-20|1302.45
#2017-07-21|1300.20
#2017-07-24|1297.82
#2017-07-25|1294.54
#2017-07-26|1298.51
#2017-07-27|1309.49
#2017-07-28|1308.08
#2017-07-31|1312.61
#2017-08-01|1320.72
#2017-08-02|1315.00
#2017-08-03|1316.66
#2017-08-04|1308.61
#2017-08-07|1303.85
#2017-08-08|1298.69
#2017-08-09|1293.06
#2017-08-10|1290.01
#2017-08-11|1279.80
#2017-08-14|1286.33
#2017-08-15|1281.34
#2017-08-16|1289.31
#2017-08-17|1288.78
#2017-08-18|1264.91
#2017-08-21|1271.27
#2017-08-22|1275.95
#2017-08-23|1221.16
#2017-08-24|1230.66
#2017-08-25|1229.95
#2017-08-28|1234.77
#2017-08-29|1224.13
#2017-08-30|1223.20
#2017-08-31|1233.08
#2017-09-01|1238.32
#2017-09-04|1235.50
#2017-09-05|1239.06
#2017-09-06|1236.92
#2017-09-07|1245.34
#2017-09-08|1248.89
#2017-09-11|1252.22
#2017-09-12|1254.22
#2017-09-13|1251.35
#2017-09-14|1257.61
#2017-09-15|1263.74
#2017-09-18|1256.80
#2017-09-19|1252.32
#2017-09-20|1269.67
#2017-09-21|1266.91
#2017-09-22|1276.22
#2017-09-25|1281.46
#2017-09-26|1266.11
#2017-09-27|1258.98
#2017-09-28|1265.89
#2017-09-29|1278.38
#2017-10-02|1275.28
#2017-10-03|1265.24
#2017-10-04|1277.84
#2017-10-05|1262.23
#2017-10-06|1265.15
#2017-10-09|1268.52
#2017-10-10|1274.19
#2017-10-11|1263.02
#2017-10-12|1268.51
#2017-10-13|1278.79
#2017-10-16|1272.73
#2017-10-17|1274.03
#2017-10-18|1287.91
#2017-10-19|1277.45
#2017-10-20|1276.43
#2017-10-23|1271.77
#2017-10-24|1259.01
#2017-10-25|1268.84
#2017-10-26|1271.80
#2017-10-27|1253.60
#2017-10-30|1264.78
#2017-10-31|1281.32
#2017-11-01|1269.79
#2017-11-02|1252.07
#2017-11-03|1259.60
#2017-11-06|1260.75
#2017-11-07|1254.68
#2017-11-08|1254.96
#2017-11-09|1250.26
#2017-11-10|1259.60
#2017-11-13|1242.33
#2017-11-14|1247.34
#2017-11-15|1237.29
#2017-11-16|1249.21
#2017-11-17|1250.64
#2017-11-20|1259.84
#2017-11-21|1262.36
#2017-11-22|1269.24
#2017-11-23|1276.92
#2017-11-24|1276.78
#2017-11-27|1273.80
#2017-11-28|1282.39
#2017-11-29|1296.33
#2017-11-30|1294.73
#2017-12-01|1287.92
#2017-12-04|1292.37
#2017-12-05|1290.53
#2017-12-06|1290.53
#2017-12-07|1292.56
#2017-12-08|1296.72
#2017-12-11|1308.33
#2017-12-12|1303.85
#2017-12-13|1313.86
#2017-12-14|1314.97
#2017-12-15|1311.84
#2017-12-18|1315.91
#2017-12-19|1306.10
#2017-12-20|1309.76
#2017-12-21|1303.33
#2017-12-22|1308.36
#2017-12-25|1308.36
#2017-12-26|1308.31
#2017-12-27|1310.29
#2017-12-28|1317.90
#2017-12-29|1326.90
#2018-01-01|1326.90
#2018-01-02|1327.07
#2018-01-03|1314.77
#2018-01-04|1321.85
#2018-01-05|1331.74
#2018-01-08|1327.08
#2018-01-09|1327.67
#2018-01-10|1314.21
#2018-01-11|1310.13
#2018-01-12|1333.48
#2018-01-15|1353.27
#2018-01-16|1351.19
#2018-01-17|1340.05
#2018-01-18|1339.88
#2018-01-19|1345.91
#2018-01-22|1339.40
#2018-01-23|1337.36
#2018-01-24|1346.28
#2018-01-25|1348.01
#2018-01-26|1339.69
#2018-01-29|1327.50
#2018-01-30|1330.93
#2018-01-31|1340.81
#2018-02-01|1344.93
#2018-02-02|1325.45
#2018-02-05|1295.60
#2018-02-06|1256.98
#2018-02-07|1284.40
#2018-02-08|1289.25
#2018-02-09|1259.67
#2018-02-12|1269.34
#2018-02-13|1276.79
#2018-02-14|1306.12
#2018-02-15|1331.34
#2018-02-16|1360.49
#2018-02-19|1335.99
#2018-02-20|1335.65
#2018-02-21|1337.06
#2018-02-22|1320.18
#2018-02-23|1325.01
#2018-02-26|1327.73
#2018-02-27|1319.73
#2018-02-28|1307.16
#2018-03-01|1264.15
#2018-03-02|1260.63
#2018-03-05|1272.91
#2018-03-06|1281.72
#2018-03-07|1273.71
#2018-03-08|1281.93
#2018-03-09|1281.09
#2018-03-12|1287.12
#2018-03-13|1275.88
#2018-03-14|1270.40
#2018-03-15|1263.97
#2018-03-16|1265.38
#2018-03-19|1271.62
#2018-03-20|1259.38
#2018-03-21|1247.12
#2018-03-22|1244.95
#2018-03-23|1246.13
#2018-03-26|1248.38
#2018-03-27|1256.03
#2018-03-28|1262.92
#2018-03-29|1253.02
#2018-03-30|1253.02
#2018-04-02|1255.25
#2018-04-03|1246.65
#2018-04-04|1244.01
#2018-04-05|1263.42
#2018-04-06|1281.79
#2018-04-09|1297.40
#2018-04-10|1315.91
#2018-04-11|1311.89
#2018-04-12|1297.71
#2018-04-13|1301.33
#2018-04-16|1286.40
#2018-04-17|1283.67
#2018-04-18|1285.90
#2018-04-19|1301.52
#2018-04-20|1287.47
#2018-04-23|1277.34
#2018-04-24|1277.11
#2018-04-25|1272.57
#2018-04-26|1280.95
#2018-04-27|1283.46
#2018-04-30|1312.69
#2018-05-01|1305.57
#2018-05-02|1311.83
#2018-05-03|1304.39
#2018-05-04|1319.54
#2018-05-07|1324.57
#2018-05-08|1322.65
#2018-05-09|1330.14
#2018-05-10|1341.13
#2018-05-11|1368.77
#2018-05-14|1362.44
#2018-05-15|1344.47
#2018-05-16|1347.25
#2018-05-17|1368.30
#2018-05-18|1369.69
#2018-05-21|1385.95
#2018-05-22|1383.74
#2018-05-23|1359.18
#2018-05-24|1343.14
#2018-05-25|1345.58
#2018-05-28|1344.17
#2018-05-29|1316.65
#2018-05-30|1317.01
#2018-05-31|1325.30
#2018-06-01|1331.20
#2018-06-04|1343.49
#2018-06-05|1335.80
#2018-06-06|1348.94
#2018-06-07|1353.79
#2018-06-08|1355.72
#2018-06-11|1371.02
#2018-06-12|1363.12
#2018-06-13|1360.13
#2018-06-14|1349.21
#2018-06-15|1336.37
#2018-06-18|1331.66
#2018-06-19|1315.21
#2018-06-20|1326.36
#2018-06-21|1328.98
#2018-06-22|1346.14
#2018-06-25|1333.39
#2018-06-26|1317.07
#2018-06-27|1317.01
#2018-06-28|1311.27
#2018-06-29|1331.77
#2018-07-02|1309.69
#2018-07-03|1322.33
#2018-07-04|1326.04
#2018-07-05|1327.93
#2018-07-06|1340.82
#2018-07-09|1349.82
#2018-07-10|1360.50
#2018-07-11|1349.43
#2018-07-12|1365.70
#2018-07-13|1368.66
#2018-07-16|1360.10
#2018-07-17|1349.56
#2018-07-18|1342.68
#2018-07-19|1328.91
#2018-07-20|1338.30
#2018-07-23|1342.24
#2018-07-24|1342.97
#2018-07-25|1329.95
#2018-07-26|1330.95
#2018-07-27|1330.48
#2018-07-30|1320.38
#2018-07-31|1314.53
#2018-08-01|1300.45
#2018-08-02|1288.01
#2018-08-03|1299.68
#2018-08-06|1297.86
#2018-08-07|1306.50
#2018-08-08|1311.73
#2018-08-09|1310.56
#2018-08-10|1300.38
#2018-08-13|1299.63
#2018-08-14|1294.18
#2018-08-15|1285.13
#2018-08-16|1301.75
#2018-08-17|1305.84
#2018-08-20|1315.83
#2018-08-21|1321.76
#2018-08-22|1330.50
#2018-08-23|1324.36
#2018-08-24|1324.87
#2018-08-27|1328.12
#2018-08-28|1334.90
#2018-08-29|1342.53
#2018-08-30|1333.39
#2018-08-31|1324.36
#2018-09-03|1321.22
#2018-09-04|1290.21
#2018-09-05|1275.53
#2018-09-06|1270.68
#2018-09-07|1269.18
#2018-09-10|1283.15
#2018-09-11|1271.17
#2018-09-12|1267.47
#2018-09-13|1253.82
#2018-09-14|1246.29
#2018-09-17|1253.15
#2018-09-18|1241.84
#2018-09-19|1238.03
#2018-09-20|1254.59
#2018-09-21|1250.58
#2018-09-24|1259.91
#2018-09-25|1263.49
#2018-09-26|1268.38
#2018-09-27|1269.23
#2018-09-28|1257.20
#2018-10-01|1264.47
#2018-10-02|1241.86
#2018-10-03|1256.58
#2018-10-04|1232.37
#2018-10-05|1228.74
#2018-10-08|1209.29
#2018-10-09|1203.57
#2018-10-10|1190.60
#2018-10-11|1185.42
#2018-10-12|1183.52
#2018-10-15|1180.13
#2018-10-16|1206.66
#2018-10-17|1187.46
#2018-10-18|1189.12
#2018-10-19|1182.47
#2018-10-22|1182.83
#2018-10-23|1173.47
#2018-10-24|1180.37
#2018-10-25|1141.81
#2018-10-26|1123.35
#2018-10-29|1124.08
#2018-10-30|1122.89
#2018-10-31|1137.35
#2018-11-01|1154.34
#2018-11-02|1170.22
#2018-11-05|1165.80
#2018-11-06|1160.08
#2018-11-07|1174.85
#2018-11-08|1169.54
#2018-11-09|1167.53
#2018-11-12|1153.50
#2018-11-13|1165.26
#2018-11-14|1178.31
#2018-11-15|1160.54
#2018-11-16|1163.84
#2018-11-19|1162.39
#2018-11-20|1140.69
#2018-11-21|1157.21
#2018-11-22|1155.49
#2018-11-23|1161.53
#2018-11-26|1176.76
#2018-11-27|1164.57
#2018-11-28|1168.14
#2018-11-29|1166.73
#2018-11-30|1150.48
#2018-12-03|1166.26
#2018-12-04|1141.17
#2018-12-05|1123.16
#2018-12-06|1102.56
#2018-12-07|1105.17
#2018-12-10|1071.74
#2018-12-11|1088.97
#2018-12-12|1118.43
#2018-12-13|1111.06
#2018-12-14|1106.76
#2018-12-17|1105.81
#2018-12-18|1098.01
#2018-12-19|1109.36
#2018-12-20|1096.87
#2018-12-21|1090.29
#2018-12-24|1094.55
#2018-12-25|1094.55
#2018-12-26|1090.68
#2018-12-27|1074.43
#2018-12-28|1102.06
#2018-12-31|1107.23
#2019-01-01|1107.23
#2019-01-02|1093.44
#2019-01-03|1087.56
#2019-01-04|1114.35
#2019-01-07|1127.22
#2019-01-08|1144.26
#2019-01-09|1150.96
#2019-01-10|1153.34
#2019-01-11|1163.04
#2019-01-14|1156.15
#2019-01-15|1145.80
#2019-01-16|1144.54
#2019-01-17|1140.40
#2019-01-18|1160.82
#2019-01-21|1162.63
#2019-01-22|1167.89
#2019-01-23|1170.70
#2019-01-24|1163.78
#2019-01-25|1170.25
#2019-01-28|1164.43
#2019-01-29|1180.20
#2019-01-30|1183.93
#2019-01-31|1183.55
#2019-02-01|1189.01
#2019-02-04|1189.96
#2019-02-05|1194.94
#2019-02-06|1183.21
#2019-02-07|1158.51
#2019-02-08|1161.37
#2019-02-11|1169.57
#2019-02-12|1168.91
#2019-02-13|1171.91
#2019-02-14|1172.15
#2019-02-15|1171.86
#2019-02-18|1173.99
#2019-02-19|1177.87
#2019-02-20|1185.22
#2019-02-21|1201.88
#2019-02-22|1205.44
#2019-02-25|1198.88
#2019-02-26|1205.38
#2019-02-27|1200.20
#2019-02-28|1204.00
#2019-03-01|1184.88
#2019-03-04|1195.27
#2019-03-05|1188.56
#2019-03-06|1194.52
#2019-03-07|1188.22
#2019-03-08|1169.31
#2019-03-11|1174.93
#2019-03-12|1178.89
#2019-03-13|1192.28
#2019-03-14|1211.03
#2019-03-15|1211.34
#2019-03-18|1207.42
#2019-03-19|1218.80
#2019-03-20|1196.88
#2019-03-21|1189.80
#2019-03-22|1192.35
#2019-03-25|1172.61
#2019-03-26|1180.30
#2019-03-27|1178.99
#2019-03-28|1174.79
#2019-03-29|1179.23
#2019-04-01|1196.26
#2019-04-02|1199.11
#2019-04-03|1218.25
#2019-04-04|1212.01
#2019-04-05|1211.82
#2019-04-08|1209.43
#2019-04-09|1207.81
#2019-04-10|1213.44
#2019-04-11|1218.65
#2019-04-12|1215.35
#2019-04-15|1223.85
#2019-04-16|1231.43
#2019-04-17|1243.24
#2019-04-18|1248.92
#2019-04-19|1248.92
#2019-04-22|1245.85
#2019-04-23|1256.59
#2019-04-24|1252.44
#2019-04-25|1242.48
#2019-04-26|1265.27
#2019-04-29|1258.70
#2019-04-30|1263.31
#2019-05-01|1268.50
#2019-05-02|1251.06
#2019-05-03|1268.02
#2019-05-06|1265.41
#2019-05-07|1250.77
#2019-05-08|1257.11
#2019-05-09|1240.51
#2019-05-10|1244.79
#2019-05-13|1227.43
#2019-05-14|1231.64
#2019-05-15|1241.27
#2019-05-16|1247.45
#2019-05-17|1240.22
#2019-05-20|1236.56
#2019-05-21|1239.48
#2019-05-22|1244.10
#2019-05-23|1232.31
#2019-05-24|1246.75
#2019-05-27|1245.53
#2019-05-28|1248.91
#2019-05-29|1226.21
#2019-05-30|1244.43
#2019-05-31|1236.02
#2019-06-03|1236.89
#2019-06-04|1234.51
#2019-06-05|1249.20
#2019-06-06|1255.45
#2019-06-07|1275.72
#2019-06-10|1276.85
#2019-06-11|1282.28
#2019-06-12|1284.70
#2019-06-13|1267.99
#2019-06-14|1255.33
#2019-06-17|1262.96
#2019-06-18|1269.95
#2019-06-19|1270.34
#2019-06-20|1281.11
#2019-06-21|1273.56
#2019-06-24|1282.10
#2019-06-25|1279.53
#2019-06-26|1272.64
#2019-06-27|1267.82
#2019-06-28|1279.09
#2019-07-01|1283.00
#2019-07-02|1274.09
#2019-07-03|1283.00
#2019-07-04|1281.88
#2019-07-05|1271.33
#2019-07-08|1269.68
#2019-07-09|1268.59
#2019-07-10|1264.90
#2019-07-11|1264.35
#2019-07-12|1266.77
#2019-07-15|1270.56
#2019-07-16|1264.41
#2019-07-17|1257.88
#2019-07-18|1250.53
#2019-07-19|1249.82
#2019-07-22|1254.57
#2019-07-23|1242.72
#2019-07-24|1264.60
#2019-07-25|1247.83
#2019-07-26|1266.12
#2019-07-29|1265.75
#2019-07-30|1250.54
#2019-07-31|1252.70
#2019-08-01|1240.70
#2019-08-02|1206.55
#2019-08-05|1184.10
#2019-08-06|1183.88
#2019-08-07|1198.50
#2019-08-08|1206.76
#2019-08-09|1214.61
#2019-08-12|1211.46
#2019-08-13|1206.77
#2019-08-14|1191.94
#2019-08-15|1192.20
#2019-08-16|1207.30
#2019-08-19|1218.33
#2019-08-20|1207.92
#2019-08-21|1226.40
#2019-08-22|1227.79
#2019-08-23|1230.14
#2019-08-26|1224.93
#2019-08-27|1238.47
#2019-08-28|1235.69
#2019-08-29|1246.81
#2019-08-30|1241.89
#2019-09-02|1245.53
#2019-09-03|1241.14
#2019-09-04|1251.96
#2019-09-05|1252.43
#2019-09-06|1264.31
#2019-09-09|1254.23
#2019-09-10|1239.74
#2019-09-11|1247.62
#2019-09-12|1250.10
#2019-09-13|1262.96
#2019-09-16|1244.75
#2019-09-17|1264.53
#2019-09-18|1265.45
#2019-09-19|1272.17
#2019-09-20|1261.62
#2019-09-23|1253.78
#2019-09-24|1259.93
#2019-09-25|1242.60
#2019-09-26|1241.16
#2019-09-27|1247.04
#2019-09-30|1251.37
#2019-10-01|1233.46
#2019-10-02|1203.21
#2019-10-03|1197.36
#2019-10-04|1201.75
#2019-10-07|1201.10
#2019-10-08|1187.36
#2019-10-09|1189.67
#2019-10-10|1193.31
#2019-10-11|1234.79
#2019-10-14|1218.11
#2019-10-15|1235.79
#2019-10-16|1230.27
#2019-10-17|1228.60
#2019-10-18|1219.03
#2019-10-21|1230.38
#2019-10-22|1227.18
#2019-10-23|1231.83
#2019-10-24|1248.25
#2019-10-25|1263.29
#2019-10-28|1266.89
#2019-10-29|1270.55
#2019-10-30|1275.31
#2019-10-31|1277.17
#2019-11-01|1275.84
#2019-11-04|1275.26
#2019-11-05|1270.75
#2019-11-06|1275.59
#2019-11-07|1277.02
#2019-11-08|1269.71
#2019-11-11|1275.84
#2019-11-12|1279.72
#2019-11-13|1270.40
#2019-11-14|1273.39
#2019-11-15|1273.44
#2019-11-18|1279.91
#2019-11-19|1279.83
#2019-11-20|1265.61
#2019-11-21|1256.23
#2019-11-22|1265.99
#2019-11-25|1287.47
#2019-11-26|1281.33
#2019-11-27|1290.91
#2019-11-28|1289.02
#2019-11-29|1288.50
#2019-12-02|1271.77
#2019-12-03|1256.96
#2019-12-04|1269.61
#2019-12-05|1272.75
#2019-12-06|1285.91
#2019-12-09|1287.69
#2019-12-10|1285.84
#2019-12-11|1278.78
#2019-12-12|1279.84
#2019-12-13|1328.70
#2019-12-16|1357.46
#2019-12-17|1337.67
#2019-12-18|1338.89
#2019-12-19|1335.58
#2019-12-20|1346.82
#2019-12-23|1347.96
#2019-12-24|1356.79
#2019-12-25|1356.79
#2019-12-26|1360.61
#2019-12-27|1373.76
#2019-12-30|1365.30
#2019-12-31|1372.38
#2020-01-01|1372.38
#2020-01-02|1370.55
#2020-01-03|1355.46
#2020-01-06|1356.20
#2020-01-07|1352.24
#2020-01-08|1346.38
#2020-01-09|1347.34
#2020-01-10|1348.15
#2020-01-13|1347.52
#2020-01-14|1352.45
#2020-01-15|1363.72
#2020-01-16|1355.22
#2020-01-17|1363.01
#2020-01-20|1355.16
#2020-01-21|1356.18
#2020-01-22|1364.86
#2020-01-23|1354.31
#2020-01-24|1368.27
#2020-01-27|1340.90
#2020-01-28|1344.27
#2020-01-29|1336.87
#2020-01-30|1337.78
#2020-01-31|1329.09
#2020-02-03|1321.06
#2020-02-04|1343.42
#2020-02-05|1350.33
#2020-02-06|1350.27
#2020-02-07|1342.67
#2020-02-10|1333.72
#2020-02-11|1334.12
#2020-02-12|1335.40
#2020-02-13|1339.46
#2020-02-14|1343.98
#2020-02-17|1345.80
#2020-02-18|1342.62
#2020-02-19|1341.86
#2020-02-20|1336.46
#2020-02-21|1331.99
#2020-02-24|1288.73
#2020-02-25|1281.00
#2020-02-26|1266.82
#2020-02-27|1201.40
#2020-02-28|1161.80
#2020-03-02|1152.65
#2020-03-03|1177.68
#2020-03-04|1182.30
#2020-03-05|1160.53
#2020-03-06|1138.23
#2020-03-09|1076.35
#2020-03-10|1061.95
#2020-03-11|1038.44
#2020-03-12| 913.95
#2020-03-13| 912.02
#2020-03-16| 861.43
#2020-03-17| 826.88
#2020-03-18| 781.56
#2020-03-19| 790.82
#2020-03-20| 780.59
#2020-03-23| 745.60
#2020-03-24| 820.36
#2020-03-25| 868.91
#2020-03-26| 935.59
#2020-03-27| 913.64
#2020-03-30| 925.75
#2020-03-31| 939.30
#2020-04-01| 887.54
#2020-04-02| 871.93
#2020-04-03| 855.47
#2020-04-06| 889.11
#2020-04-07| 917.94
#2020-04-08| 932.25
#2020-04-09| 973.93
#2020-04-10| 973.93
#2020-04-13| 976.67
#2020-04-14| 970.83
#2020-04-15| 924.67
#2020-04-16| 941.95
#2020-04-17| 974.55
#2020-04-20| 987.40
#2020-04-21| 930.37
#2020-04-22| 944.82
#2020-04-23| 945.79
#2020-04-24| 915.33
#2020-04-27| 949.25
#2020-04-28| 987.15
#2020-04-29|1016.25
#2020-04-30| 986.82
#2020-05-01| 974.47
#2020-05-04| 951.76
#2020-05-05| 967.44
#2020-05-06| 952.32
#2020-05-07| 977.98
#2020-05-08| 991.31
#2020-05-11| 980.54
#2020-05-12| 978.03
#2020-05-13| 945.00
#2020-05-14| 926.80
#2020-05-15| 923.65
#2020-05-18| 965.32
#2020-05-19| 967.38
#2020-05-20| 984.90
#2020-05-21| 979.42
#2020-05-22| 986.85
#2020-05-25| 987.38
#2020-05-26|1015.15
#2020-05-27|1015.13
#2020-05-28|1040.41
#2020-05-29|1019.72
#2020-06-01|1052.15
#2020-06-02|1065.37
#2020-06-03|1095.75
#2020-06-04|1088.55
#2020-06-05|1106.84
#2020-06-08|1103.66
#2020-06-09|1078.22
#2020-06-10|1078.66
#2020-06-11|1025.60
#2020-06-12|1028.22
#2020-06-15|1032.04
#2020-06-16|1061.08
#2020-06-17|1066.00
#2020-06-18|1049.60
#2020-06-19|1060.06
#2020-06-22|1058.54
#2020-06-23|1065.03
#2020-06-24|1025.75
#2020-06-25|1023.83
#2020-06-26|1022.36
#2020-06-29|1026.19
#2020-06-30|1025.66
#2020-07-01|1026.74
#2020-07-02|1035.39
#2020-07-03|1024.08
#2020-07-06|1045.49
#2020-07-07|1033.57
#2020-07-08|1019.63
#2020-07-09| 999.87
#2020-07-10|1010.77
#2020-07-13|1012.23
#2020-07-14| 992.57
#2020-07-15|1018.99
#2020-07-16|1011.06
#2020-07-17|1006.51
#2020-07-20|1006.30
#2020-07-21|1021.92
#2020-07-22|1012.22
#2020-07-23| 990.82
#2020-07-24| 976.57
#2020-07-27| 977.56
#2020-07-28| 988.47
#2020-07-29| 984.09
#2020-07-30| 972.29
#2020-07-31| 965.25
#2020-08-03| 986.60
#2020-08-04| 983.56
#2020-08-05|1007.83
#2020-08-06|1016.36
#2020-08-07|1023.84
#2020-08-10|1026.68
#2020-08-11|1051.70
#2020-08-12|1068.70
#2020-08-13|1062.47
#2020-08-14|1040.54
#2020-08-17|1041.47
#2020-08-18|1037.45
#2020-08-19|1043.88
#2020-08-20|1031.50
#2020-08-21|1028.42
#2020-08-24|1045.11
#2020-08-25|1036.14
#2020-08-26|1042.61
#2020-08-27|1053.22
#2020-08-28|1052.97
#2020-08-31|1057.59
#2020-09-01|1034.79
#2020-09-02|1046.82
#2020-09-03|1038.17
#2020-09-04|1021.89
#2020-09-07|1047.74
#2020-09-08|1039.66
#2020-09-09|1044.34
#2020-09-10|1036.79
#2020-09-11|1028.80
#2020-09-14|1040.22
#2020-09-15|1041.08
#2020-09-16|1054.14
#2020-09-17|1038.95
#2020-09-18|1031.84
#2020-09-21| 971.34
#2020-09-22| 963.55
#2020-09-23| 983.68
#2020-09-24| 967.96
#2020-09-25| 986.58
#2020-09-28|1010.24
#2020-09-29|1002.44
#2020-09-30|1013.39
#2020-10-01|1011.71
#2020-10-02|1031.52
#2020-10-05|1049.14
#2020-10-06|1047.67
#2020-10-07|1023.32
#2020-10-08|1030.46
#2020-10-09|1044.88
#2020-10-12|1047.98
#2020-10-13|1041.92
#2020-10-14|1037.54
#2020-10-15|1008.73
#2020-10-16|1033.86
#2020-10-19|1029.39
#2020-10-20|1040.39
#2020-10-21|1033.72
#2020-10-22|1026.86
#2020-10-23|1030.60
#2020-10-26|1017.28
#2020-10-27|1010.47
#2020-10-28| 979.48
#2020-10-29| 956.99
#2020-10-30| 961.66
#2020-11-02| 974.07
#2020-11-03|1017.87
#2020-11-04|1015.62
#2020-11-05|1059.56
#2020-11-06|1057.66
#2020-11-09|1173.13
#2020-11-10|1186.48
#2020-11-11|1177.45
#2020-11-12|1172.33
#2020-11-13|1159.76
#2020-11-16|1172.82
#2020-11-17|1165.56
#2020-11-18|1179.44
#2020-11-19|1185.18
#2020-11-20|1183.08
#2020-11-23|1176.89
#2020-11-24|1184.53
#2020-11-25|1176.60
#2020-11-26|1166.62
#2020-11-27|1170.24
#2020-11-30|1161.69
#2020-12-01|1190.06
#2020-12-02|1192.55
#2020-12-03|1214.33
#2020-12-04|1217.94
#2020-12-07|1207.58
#2020-12-08|1213.44
#2020-12-09|1225.71
#2020-12-10|1214.04
#2020-12-11|1200.23
#2020-12-14|1205.87
#2020-12-15|1204.85
#2020-12-16|1218.25
#2020-12-17|1240.94
#2020-12-18|1230.49
#2020-12-21|1195.08
#2020-12-22|1205.20
#2020-12-23|1232.90
#2020-12-24|1240.70
#2020-12-25|1240.70
#2020-12-28|1232.31
#2020-12-29|1266.44
#2020-12-30|1258.32
#2020-12-31|1247.62
#2021-01-01|1247.62
#2021-01-04|1253.57
#2021-01-05|1240.18
#2021-01-06|1296.86
#2021-01-07|1280.94
#2021-01-08|1292.53
#2021-01-11|1265.68
#2021-01-12|1263.68
#2021-01-13|1251.01
#2021-01-14|1266.24
#2021-01-15|1254.03
#2021-01-18|1247.85
#2021-01-19|1246.02
#2021-01-20|1271.82
#2021-01-21|1265.78
#2021-01-22|1271.37
#2021-01-25|1251.70
#2021-01-26|1273.30
#2021-01-27|1277.80
#2021-01-28|1275.42
#2021-01-29|1255.53
#2021-02-01|1263.23
#2021-02-02|1275.51
#2021-02-03|1273.53
#2021-02-04|1277.74
#2021-02-05|1273.12
#2021-02-08|1273.35
#2021-02-09|1269.34
#2021-02-10|1261.28
#2021-02-11|1285.36
#2021-02-12|1302.17
#2021-02-15|1329.90
#2021-02-16|1321.33
#2021-02-17|1290.88
#2021-02-18|1288.21
#2021-02-19|1287.78
#2021-02-22|1294.77
#2021-02-23|1308.31
#2021-02-24|1301.80
#2021-02-25|1308.32
#2021-02-26|1275.15
#2021-03-01|1282.99
#2021-03-02|1285.99
#2021-03-03|1310.30
#2021-03-04|1303.11
#2021-03-05|1275.70
#2021-03-08|1303.36
#2021-03-09|1321.20
#2021-03-10|1318.06
#2021-03-11|1323.57
#2021-03-12|1310.68
#2021-03-15|1307.27
#2021-03-16|1320.18
#2021-03-17|1327.34
#2021-03-18|1350.78
#2021-03-19|1339.77
#2021-03-22|1331.08
#2021-03-23|1325.29
#2021-03-24|1324.02
#2021-03-25|1328.48
#2021-03-26|1332.21
#2021-03-29|1331.39
#2021-03-30|1333.69
#2021-03-31|1328.76
#2021-04-01|1345.12
#2021-04-02|1345.12
#2021-04-05|1352.17
#2021-04-06|1364.48
#2021-04-07|1371.15
#2021-04-08|1377.14
#2021-04-09|1375.99
#2021-04-12|1371.89
#2021-04-13|1373.12
#2021-04-14|1390.62
#2021-04-15|1398.99
#2021-04-16|1409.13
#2021-04-19|1417.66
#2021-04-20|1389.14
#2021-04-21|1386.17
#2021-04-22|1385.21
#2021-04-23|1388.37
#2021-04-26|1400.90
#2021-04-27|1392.82
#2021-04-28|1405.14
#2021-04-29|1388.07
#2021-04-30|1378.39
#2021-05-03|1386.56
#2021-05-04|1366.42
#2021-05-05|1396.01
#2021-05-06|1393.65
#2021-05-07|1419.18
#2021-05-10|1415.85
#2021-05-11|1373.89
#2021-05-12|1376.86
#2021-05-13|1375.23
#2021-05-14|1404.29
#2021-05-17|1397.10
#2021-05-18|1406.40
#2021-05-19|1391.05
#2021-05-20|1409.63
#2021-05-21|1405.91
#2021-05-24|1417.48
#2021-05-25|1414.11
#2021-05-26|1407.47
#2021-05-27|1395.56
#2021-05-28|1397.42
#2021-05-31|1401.02
#2021-06-01|1415.49
#2021-06-02|1413.77
#2021-06-03|1401.41
#2021-06-04|1406.95
#2021-06-07|1415.95
#2021-06-08|1424.92
#2021-06-09|1430.66
#2021-06-10|1423.41
#2021-06-11|1427.16
#2021-06-14|1428.91
#2021-06-15|1436.46
#2021-06-16|1450.11
#2021-06-17|1431.45
#2021-06-18|1387.97
#2021-06-21|1411.86
#2021-06-22|1415.46
#2021-06-23|1413.83
#2021-06-24|1408.19
#2021-06-25|1410.66
#2021-06-28|1397.78
#2021-06-29|1387.17
#2021-06-30|1382.88
#2021-07-01|1408.02
#2021-07-02|1421.56
#2021-07-05|1421.77
#2021-07-06|1428.09
#2021-07-07|1427.82
#2021-07-08|1393.36
#2021-07-09|1420.32
#2021-07-12|1433.66
#2021-07-13|1443.64
#2021-07-14|1441.04
#2021-07-15|1424.75
#2021-07-16|1423.66
#2021-07-19|1380.22
#2021-07-20|1387.93
#2021-07-21|1410.09
#2021-07-22|1429.64
#2021-07-23|1434.51
#2021-07-26|1427.04
#2021-07-27|1424.64
#2021-07-28|1422.95
#2021-07-29|1469.41
#2021-07-30|1462.59
#2021-08-02|1458.86
#2021-08-03|1461.25
#2021-08-04|1479.28
#2021-08-05|1492.72
#2021-08-06|1473.24
#2021-08-09|1469.58
#2021-08-10|1481.57
#2021-08-11|1500.09
#2021-08-12|1501.03
#2021-08-13|1506.48
#2021-08-16|1500.42
#2021-08-17|1483.86
#2021-08-18|1489.70
#2021-08-19|1463.62
#2021-08-20|1461.17
#2021-08-23|1475.36
#2021-08-24|1483.24
#2021-08-25|1480.01
#2021-08-26|1480.19
#2021-08-27|1483.33
#2021-08-30|1484.84
#2021-08-31|1485.60
#2021-09-01|1502.71
#2021-09-02|1513.05
#2021-09-03|1505.77
#2021-09-06|1516.92
#2021-09-07|1505.60
#2021-09-08|1490.66
#2021-09-09|1491.73
#2021-09-10|1485.89
#2021-09-13|1488.87
#2021-09-14|1483.99
#2021-09-15|1464.59
#2021-09-16|1477.88
#2021-09-17|1472.60
#2021-09-20|1456.97
#2021-09-21|1471.10
#2021-09-22|1488.06
#2021-09-23|1495.33
#2021-09-24|1475.43
#2021-09-27|1461.68
#2021-09-28|1426.65
#2021-09-29|1434.64
#2021-09-30|1433.60
#2021-10-01|1455.04
#2021-10-04|1444.94
#2021-10-05|1463.76
#2021-10-06|1440.59
#2021-10-07|1457.57
#2021-10-08|1451.74
#2021-10-11|1455.10
#2021-10-12|1446.65
#2021-10-13|1451.58
#2021-10-14|1469.21
#2021-10-15|1458.82
#2021-10-18|1448.41
#2021-10-19|1466.90
#2021-10-20|1466.89
#2021-10-21|1476.46
#2021-10-22|1464.42
#2021-10-25|1454.16
#2021-10-26|1468.69
#2021-10-27|1461.12
#2021-10-28|1489.17
#2021-10-29|1484.43
#2021-11-01|1489.90
#2021-11-02|1490.96
#2021-11-03|1501.69
#2021-11-04|1496.77
#2021-11-05|1504.58
#2021-11-08|1501.36
#2021-11-09|1508.80
#2021-11-10|1527.31
#2021-11-11|1518.93
#2021-11-12|1525.49
#2021-11-15|1518.48
#2021-11-16|1506.11
#2021-11-17|1508.27
#2021-11-18|1514.17
#2021-11-19|1515.56
#2021-11-22|1504.33
#2021-11-23|1485.41
#2021-11-24|1484.31
#2021-11-25|1488.14
#2021-11-26|1438.63
#2021-11-29|1452.49
#2021-11-30|1440.92
#2021-12-01|1462.72
#2021-12-02|1451.93
#2021-12-03|1440.32
#2021-12-06|1466.68
#2021-12-07|1494.00
#2021-12-08|1488.83
#2021-12-09|1492.71
#2021-12-10|1486.25
#2021-12-13|1476.68
#2021-12-14|1458.70
#2021-12-15|1451.71
#2021-12-16|1473.66
#2021-12-17|1456.99
#2021-12-20|1444.74
#2021-12-21|1459.57
#2021-12-22|1488.57
#2021-12-23|1497.29
#2021-12-24|1500.37
#2021-12-27|1501.10
#2021-12-28|1501.88
#2021-12-29|1529.10
#2021-12-30|1527.61
#2021-12-31|1531.03
#2022-01-03|1520.07
#2022-01-04|1533.45
#2022-01-05|1530.15
#2022-01-06|1480.56
#2022-01-07|1483.60
#2022-01-10|1458.47
#2022-01-11|1478.29
#2022-01-12|1498.46
#2022-01-13|1494.80
#2022-01-14|1485.94
#2022-01-17|1518.75
#2022-01-18|1500.60
#2022-01-19|1521.36
#2022-01-20|1533.82
#2022-01-21|1502.74
#2022-01-24|1442.21
#2022-01-25|1445.26
#2022-01-26|1468.22
#2022-01-27|1461.04
#2022-01-28|1453.15
#2022-01-31|1472.90
#2022-02-01|1488.46
#2022-02-02|1512.98
#2022-02-03|1492.59
#2022-02-04|1484.79
#2022-02-07|1490.81
#2022-02-08|1491.66
#2022-02-09|1522.13
#2022-02-10|1532.53
#2022-02-11|1530.43
#2022-02-14|1495.09
#2022-02-15|1522.06
#2022-02-16|1517.00
#2022-02-17|1503.31
#2022-02-18|1488.49
#2022-02-21|1481.47
#2022-02-22|1486.92
#2022-02-23|1484.19
#2022-02-24|1394.35
#2022-02-25|1465.96
#2022-02-28|1459.63
#2022-03-01|1429.74
#2022-03-02|1452.78
#2022-03-03|1405.28
#2022-03-04|1348.78
#2022-03-07|1314.26
#2022-03-08|1264.23
#2022-03-09|1328.36
#2022-03-10|1310.24
#2022-03-11|1331.47
#2022-03-14|1334.96
#2022-03-15|1372.14
#2022-03-16|1410.90
#2022-03-17|1440.15
#2022-03-18|1446.59
#2022-03-21|1446.91
#2022-03-22|1457.33
#2022-03-23|1439.62
#2022-03-24|1431.79
#2022-03-25|1435.27
#2022-03-28|1439.52
#2022-03-29|1474.65
#2022-03-30|1461.86
#2022-03-31|1452.54
#2022-04-01|1439.74
#2022-04-04|1459.44
#2022-04-05|1473.65
#2022-04-06|1465.06
#2022-04-07|1457.79
#2022-04-08|1452.10
#2022-04-11|1451.74
#2022-04-12|1438.81
#2022-04-13|1445.68
#2022-04-14|1455.38
#2022-04-15|1455.38
#2022-04-18|1452.37
#2022-04-19|1426.28
#2022-04-20|1439.49
#2022-04-21|1446.72
#2022-04-22|1413.77
#2022-04-25|1399.59
#2022-04-26|1384.03
#2022-04-27|1366.54
#2022-04-28|1366.19
#2022-04-29|1373.03
#2022-05-02|1369.26
#2022-05-03|1355.74
#2022-05-04|1349.36
#2022-05-05|1336.72
#2022-05-06|1303.34
#2022-05-09|1282.36
#2022-05-10|1279.53
#2022-05-11|1288.06
#2022-05-12|1257.60
#2022-05-13|1279.00
#2022-05-16|1291.91
#2022-05-17|1320.19
#2022-05-18|1299.78
#2022-05-19|1281.24
#2022-05-20|1293.69
#2022-05-23|1323.40
#2022-05-24|1294.43
#2022-05-25|1291.25
#2022-05-26|1298.82
#2022-05-27|1305.58
#2022-05-30|1316.58
#2022-05-31|1302.12
#2022-06-01|1264.61
#2022-06-02|1269.42
#2022-06-03|1267.19
#2022-06-06|1291.50
#2022-06-07|1280.03
#2022-06-08|1272.47
#2022-06-09|1247.36
#2022-06-10|1208.52
#2022-06-13|1173.84
#2022-06-14|1133.04
#2022-06-15|1158.37
#2022-06-16|1155.98
#2022-06-17|1158.06
#2022-06-20|1180.08
#2022-06-21|1187.87
#2022-06-22|1194.03
#2022-06-23|1178.56
#2022-06-24|1220.57
#2022-06-27|1236.57
#2022-06-28|1220.66
#2022-06-29|1207.65
#2022-06-30|1204.44
#2022-07-01|1183.23
#2022-07-04|1199.31
#2022-07-05|1150.85
#2022-07-06|1188.38
#2022-07-07|1196.82
#2022-07-08|1204.90
#2022-07-11|1192.92
#2022-07-12|1194.79
#2022-07-13|1194.54
#2022-07-14|1173.63
#2022-07-15|1201.38
#2022-07-18|1218.54
#2022-07-19|1240.77
#2022-07-20|1249.01
#2022-07-21|1262.75
#2022-07-22|1277.00
#2022-07-25|1271.30
#2022-07-26|1260.93
#2022-07-27|1271.46
#2022-07-28|1294.09
#2022-07-29|1311.70
#2022-08-01|1330.34
#2022-08-02|1324.89
#2022-08-03|1321.31
#2022-08-04|1319.64
#2022-08-05|1286.81
#2022-08-08|1297.39
#2022-08-09|1295.17
#2022-08-10|1322.50
#2022-08-11|1307.49
#2022-08-12|1294.05
#2022-08-15|1298.39
#2022-08-16|1297.64
#2022-08-17|1286.04
#2022-08-18|1288.08
#2022-08-19|1270.44
#2022-08-22|1257.74
#2022-08-23|1229.94
#2022-08-24|1231.95
#2022-08-25|1236.07
#2022-08-26|1199.30
#2022-08-29|1189.23
#2022-08-30|1177.85
#2022-08-31|1169.83
#2022-09-01|1139.82
#2022-09-02|1162.84
#2022-09-05|1146.95
#2022-09-06|1155.13
#2022-09-07|1155.25
#2022-09-08|1161.66
#2022-09-09|1189.04
#2022-09-12|1218.24
#2022-09-13|1191.64
#2022-09-14|1169.21
#2022-09-15|1160.92
#2022-09-16|1149.58
#2022-09-19|1146.97
#2022-09-20|1130.28
#2022-09-21|1132.97
#2022-09-22|1103.04
#2022-09-23|1062.55
#2022-09-26|1058.32
#2022-09-27|1056.92
#2022-09-28|1050.87
#2022-09-29|1063.17
#2022-09-30|1087.75
#2022-10-03|1103.07
#2022-10-04|1153.96
#2022-10-05|1134.24
#2022-10-06|1129.39
#2022-10-07|1114.04
#2022-10-10|1104.59
#2022-10-11|1098.73
#2022-10-12|1089.89
#2022-10-13|1092.07
#2022-10-14|1100.64
#2022-10-17|1135.24
#2022-10-18|1132.99
#2022-10-19|1123.88
#2022-10-20|1124.51
#2022-10-21|1109.73
#2022-10-24|1148.06
#2022-10-25|1184.41
#2022-10-26|1203.62
#2022-10-27|1197.63
#2022-10-28|1201.33
#2022-10-31|1195.46
#2022-11-01|1182.15
#2022-11-02|1181.05
#2022-11-03|1163.64
#2022-11-04|1175.63
#2022-11-07|1188.43
#2022-11-08|1214.69
#2022-11-09|1188.93
#2022-11-10|1251.35
#2022-11-11|1223.16
#2022-11-14|1236.95
#2022-11-15|1253.48
#2022-11-16|1254.39
#2022-11-17|1237.26
#2022-11-18|1264.00
#2022-11-21|1264.50
#2022-11-22|1273.36
#2022-11-23|1296.66
#2022-11-24|1306.39
#2022-11-25|1304.67
#2022-11-28|1299.49
#2022-11-29|1280.26
#2022-11-30|1276.87
#2022-12-01|1321.02
#2022-12-02|1319.05
#2022-12-05|1311.58
#2022-12-06|1305.82
#2022-12-07|1302.28
#2022-12-08|1296.12
#2022-12-09|1313.36
#2022-12-12|1301.84
#2022-12-13|1316.47
#2022-12-14|1323.43
#2022-12-15|1294.26
#2022-12-16|1270.23
#2022-12-19|1265.93
#2022-12-20|1261.29
#2022-12-21|1279.73
#2022-12-22|1267.71
#2022-12-23|1269.65
#2022-12-26|1269.65
#2022-12-27|1265.17
#2022-12-28|1274.27
#2022-12-29|1279.27
#2022-12-30|1265.67
#2023-01-02|1265.67
#2023-01-03|1277.38
#2023-01-04|1309.52
#2023-01-05|1274.57
#2023-01-06|1300.37
#2023-01-09|1319.64
#2023-01-10|1313.99
#2023-01-11|1324.04
#2023-01-12|1332.36
#2023-01-13|1350.60
#2023-01-16|1363.61
#2023-01-17|1365.48
#2023-01-18|1378.25
#2023-01-19|1366.11
#2023-01-20|1361.89
#2023-01-23|1369.93
#2023-01-24|1370.94
#2023-01-25|1365.15
#2023-01-26|1377.40
#2023-01-27|1380.96
#2023-01-30|1390.18
#2023-01-31|1378.01
#2023-02-01|1381.78
#2023-02-02|1425.86
#2023-02-03|1407.95
#2023-02-06|1379.87
#2023-02-07|1365.88
#2023-02-08|1378.47
#2023-02-09|1384.05
#2023-02-10|1354.41
#2023-02-13|1375.06
#2023-02-14|1374.68
#2023-02-15|1373.16
#2023-02-16|1385.40
#2023-02-17|1387.72
#2023-02-20|1389.48
#2023-02-21|1402.65
#2023-02-22|1411.40
#2023-02-23|1412.76
#2023-02-24|1391.49
#2023-02-27|1410.56
#2023-02-28|1403.49
#2023-03-01|1403.90
#2023-03-02|1400.14
#2023-03-03|1396.77
#2023-03-06|1400.50
#2023-03-07|1383.65
#2023-03-08|1381.32
#2023-03-09|1397.27
#2023-03-10|1391.39
#2023-03-13|1371.42
#2023-03-14|1388.43
#2023-03-15|1351.68
#2023-03-16|1381.96
#2023-03-17|1371.82
#2023-03-20|1396.10
#2023-03-21|1405.43
#2023-03-22|1422.25
#2023-03-23|1419.72
#2023-03-24|1395.76
#2023-03-27|1409.44
#2023-03-28|1405.46
#2023-03-29|1418.92
#2023-03-30|1438.02
#2023-03-31|1445.02
#2023-04-03|1439.94
#2023-04-04|1455.90
#2023-04-05|1439.06
#2023-04-06|1442.59
#2023-04-07|1442.59
#2023-04-10|1433.83
#2023-04-11|1442.60
#2023-04-12|1457.41
#2023-04-13|1462.63
#2023-04-14|1455.04
#2023-04-17|1448.87
#2023-04-18|1458.46
#2023-04-19|1459.64
#2023-04-20|1478.05
#2023-04-21|1486.34
#2023-04-24|1491.84
#2023-04-25|1479.48
#2023-04-26|1477.46
#2023-04-27|1454.03
#2023-04-28|1481.67
#2023-05-01|1475.95
#2023-05-02|1397.42
#2023-05-03|1419.21
#2023-05-04|1379.77
#2023-05-05|1390.75
#2023-05-08|1392.24
#2023-05-09|1406.97
#2023-05-10|1394.92
#2023-05-11|1397.09
#2023-05-12|1390.88
#2023-05-15|1390.23
#2023-05-16|1385.82
#2023-05-17|1383.25
#2023-05-18|1392.68
#2023-05-19|1397.46
#2023-05-22|1393.15
#2023-05-23|1391.46
#2023-05-24|1357.93
#2023-05-25|1346.39
#2023-05-26|1360.40
#2023-05-29|1362.66
#2023-05-30|1368.55
#2023-05-31|1366.61
#2023-06-01|1396.18
#2023-06-02|1407.92
#2023-06-05|1402.69
#2023-06-06|1403.48
#2023-06-07|1411.92
#2023-06-08|1410.00
#2023-06-09|1404.26
#2023-06-12|1407.50
#2023-06-13|1424.82
#2023-06-14|1435.34
#2023-06-15|1458.69
#2023-06-16|1478.79
#2023-06-19|1458.89
#2023-06-20|1450.85
#2023-06-21|1441.10
#2023-06-22|1435.53
#2023-06-23|1430.43
#2023-06-26|1426.03
#2023-06-27|1435.11
#2023-06-28|1432.98
#2023-06-29|1422.20
#2023-06-30|1444.04
#2023-07-03|1438.82
#2023-07-04|1439.20
#2023-07-05|1429.94
#2023-07-06|1402.36
#2023-07-07|1392.11
#2023-07-10|1397.12
#2023-07-11|1398.99
#2023-07-12|1439.75
#2023-07-13|1467.12
#2023-07-14|1474.21
#2023-07-17|1473.30
#2023-07-18|1481.76
#2023-07-19|1471.70
#2023-07-20|1470.53
#2023-07-21|1470.47
#2023-07-24|1450.40
#2023-07-25|1449.45
#2023-07-26|1455.77
#2023-07-27|1503.17
#2023-07-28|1489.95
#2023-07-31|1484.49
#2023-08-01|1465.18
#2023-08-02|1456.06
#2023-08-03|1442.67
#2023-08-04|1446.04
#2023-08-07|1446.44
#2023-08-08|1440.90
#2023-08-09|1446.11
#2023-08-10|1457.81
#2023-08-11|1426.78
#2023-08-14|1425.18
#2023-08-15|1416.31
#2023-08-16|1398.63
#2023-08-17|1382.76
#2023-08-18|1378.18
#2023-08-21|1374.96
#2023-08-22|1376.09
#2023-08-23|1385.35
#2023-08-24|1386.68
#2023-08-25|1379.12
#2023-08-28|1381.81
#2023-08-29|1401.57
#2023-08-30|1430.04
#2023-08-31|1420.27
#2023-09-01|1417.54
#2023-09-04|1420.83
#2023-09-05|1419.25
#2023-09-06|1420.02
#2023-09-07|1436.27
#2023-09-08|1452.80
#2023-09-11|1458.98
#2023-09-12|1450.23
#2023-09-13|1465.46
#2023-09-14|1472.94
#2023-09-15|1480.07
#2023-09-18|1461.09
#2023-09-19|1466.01
#2023-09-20|1477.89
#2023-09-21|1452.74
#2023-09-22|1446.04
#2023-09-25|1430.56
#2023-09-26|1416.11
#2023-09-27|1406.12
#2023-09-28|1422.98
#2023-09-29|1435.30
#2023-10-02|1405.22
#2023-10-03|1401.60
#2023-10-04|1421.78
#2023-10-05|1441.93
#2023-10-06|1452.50
#2023-10-09|1450.65
#2023-10-10|1482.62
#2023-10-11|1487.45
#2023-10-12|1480.32
#2023-10-13|1456.05
#2023-10-16|1462.33
#2023-10-17|1466.08
#2023-10-18|1451.61
#2023-10-19|1440.21
#2023-10-20|1416.39
#2023-10-23|1438.85
#2023-10-24|1429.29
#2023-10-25|1434.82
#2023-10-26|1425.73
#2023-10-27|1420.81
#2023-10-30|1443.00
#2023-10-31|1447.50
#2023-11-01|1448.25
#2023-11-02|1469.38
#2023-11-03|1478.98
#2023-11-06|1481.77
#2023-11-07|1481.46
#2023-11-08|1485.17
#2023-11-09|1501.72
#2023-11-10|1479.15
#2023-11-13|1484.14
#2023-11-14|1502.40
#2023-11-15|1511.22
#2023-11-16|1512.53
#2023-11-17|1530.74
#2023-11-20|1538.79
#2023-11-21|1548.07
#2023-11-22|1552.09
#2023-11-23|1568.88
#2023-11-24|1575.58
#2023-11-27|1582.82
#2023-11-28|1580.23
#2023-11-29|1574.52
#2023-11-30|1567.98
#2023-12-01|1569.71
#2023-12-04|1570.38
#2023-12-05|1579.76
#2023-12-06|1587.23
#2023-12-07|1581.33
#2023-12-08|1588.12
#2023-12-11|1597.40
#2023-12-12|1614.42
#2023-12-13|1607.01
#2023-12-14|1611.08
#2023-12-15|1582.65
#2023-12-18|1587.38
#2023-12-19|1606.98
#2023-12-20|1609.63
#2023-12-21|1601.92
#2023-12-22|1610.23
#2023-12-25|1610.23
#2023-12-26|1608.84
#2023-12-27|1626.09
#2023-12-28|1624.68
#2023-12-29|1629.62
#2024-01-01|1629.62
#2024-01-02|1594.84
#2024-01-03|1589.69
#2024-01-04|1620.73
#2024-01-05|1626.28
#2024-01-08|1642.10
#2024-01-09|1624.71
#2024-01-10|1646.42
#2024-01-11|1628.01
#2024-01-12|1657.59
#2024-01-15|1645.44
#2024-01-16|1637.95
#2024-01-17|1631.27
#2024-01-18|1651.36
#2024-01-19|1657.87
#2024-01-22|1666.68
#2024-01-23|1651.72
#2024-01-24|1675.70
#2024-01-25|1672.07
#2024-01-26|1685.12
#2024-01-29|1675.23
#2024-01-30|1686.83
#2024-01-31|1683.24
#2024-02-01|1683.65
#2024-02-02|1686.69
#2024-02-05|1668.32
#2024-02-06|1670.51
#2024-02-07|1669.61
#2024-02-08|1679.07
#2024-02-09|1702.06
#2024-02-12|1697.73
#2024-02-13|1661.41
#2024-02-14|1683.27
#2024-02-15|1688.44
#2024-02-16|1722.35
#2024-02-19|1726.84
#2024-02-20|1744.34
#2024-02-21|1732.76
#2024-02-22|1741.13
#2024-02-23|1757.31
#2024-02-26|1759.53
#2024-02-27|1736.27
#2024-02-28|1723.08
#2024-02-29|1730.71
#2024-03-01|1730.16
#2024-03-04|1734.58
#2024-03-05|1740.30
#2024-03-06|1736.59
#2024-03-07|1744.47
#2024-03-08|1757.95
#2024-03-11|1731.72
#2024-03-12|1753.62
#2024-03-13|1753.69
#2024-03-14|1744.39
#2024-03-15|1736.76
#2024-03-18|1741.20
#2024-03-19|1733.56
#2024-03-20|1731.68
#2024-03-21|1762.18
#2024-03-22|1760.58
#2024-03-25|1755.13
#2024-03-26|1748.27
#2024-03-27|1755.04
#2024-03-28|1757.67
#2024-03-29|1757.67
#2024-04-01|1747.93
#2024-04-02|1716.81
#2024-04-03|1713.17
#2024-04-04|1718.93
#2024-04-05|1706.29
#2024-04-08|1707.30
#2024-04-09|1721.31
#2024-04-10|1704.81
#2024-04-11|1700.55
#2024-04-12|1693.49
#2024-04-15|1700.59
#2024-04-16|1671.28
#2024-04-17|1673.71
#2024-04-18|1683.65
#2024-04-19|1672.08
#2024-04-22|1683.21
#2024-04-23|1707.05
#2024-04-24|1684.83
#2024-04-25|1678.62
#2024-04-26|1695.07
#2024-04-29|1696.46
#2024-04-30|1691.54
#2024-05-01|1686.74
#2024-05-02|1683.47
#2024-05-03|1722.11
#2024-05-06|1726.44
#2024-05-07|1750.60
#2024-05-08|1760.70
#2024-05-09|1768.05
#2024-05-10|1776.06
#2024-05-13|1764.02
#2024-05-14|1780.99
#2024-05-15|1793.74
#2024-05-16|1796.60
#2024-05-17|1800.17
#2024-05-20|1805.57
#2024-05-21|1802.93
#2024-05-22|1800.45
#2024-05-23|1801.64
#2024-05-24|1820.06
#2024-05-27|1825.56
#2024-05-28|1792.37
#2024-05-29|1771.44
#2024-05-30|1779.52
#2024-05-31|1787.47
#2024-06-03|1793.57
#2024-06-04|1816.49
#2024-06-05|1826.84
#2024-06-06|1826.55
#2024-06-07|1813.40
#2024-06-10|1800.79
#2024-06-11|1787.44
#2024-06-12|1844.31
#2024-06-13|1825.19
#2024-06-14|1801.77
#2024-06-17|1809.10
#2024-06-18|1824.55
#2024-06-19|1828.67
#2024-06-20|1835.24
#2024-06-21|1824.35
#2024-06-24|1845.74
#2024-06-25|1838.32
#2024-06-26|1825.26
#2024-06-27|1847.43
#2024-06-28|1835.84
#2024-07-01|1810.19
#2024-07-02|1810.12
#2024-07-03|1830.49
#2024-07-04|1839.78
#2024-07-05|1850.13
#2024-07-08|1859.64
#2024-07-09|1852.24
#2024-07-10|1853.58
#2024-07-11|1852.77
#2024-07-12|1875.74
#2024-07-15|1861.42
#2024-07-16|1858.85
#2024-07-17|1845.55
#2024-07-18|1838.58
#2024-07-19|1825.51
#2024-07-22|1843.88
#2024-07-23|1842.55
#2024-07-24|1839.60
#2024-07-25|1862.98
#2024-07-26|1876.34
#2024-07-29|1891.28
#2024-07-30|1900.95
#2024-07-31|1899.41
#2024-08-01|1857.16
#2024-08-02|1835.08
#2024-08-05|1784.64
#2024-08-06|1769.28
#2024-08-07|1794.09
#2024-08-08|1782.01
#2024-08-09|1791.78
#2024-08-12|1805.19
#2024-08-13|1808.74
#2024-08-14|1823.21
#2024-08-15|1834.09
#2024-08-16|1830.58
#2024-08-19|1850.16
#2024-08-20|1846.61
#2024-08-21|1856.06
#2024-08-22|1859.22
#2024-08-23|1867.40
#2024-08-26|1869.24
#2024-08-27|1869.43
#2024-08-28|1875.59
#2024-08-29|1892.56
#2024-08-30|1875.91
#2024-09-02|1883.95
#2024-09-03|1871.70
#2024-09-04|1880.34
#2024-09-05|1865.29
#2024-09-06|1867.94
#2024-09-09|1879.04
#2024-09-10|1878.49
#2024-09-11|1865.88
#2024-09-12|1899.20
#2024-09-13|1909.76
#2024-09-16|1917.89
#2024-09-17|1918.47
#2024-09-18|1898.76
#2024-09-19|1925.75
#2024-09-20|1922.03
#2024-09-23|1947.25
#2024-09-24|1938.38
#2024-09-25|1934.98
#2024-09-26|1926.68
#2024-09-27|1924.26
#2024-09-30|1891.28
#2024-10-01|1890.31
#2024-10-02|1886.51
#2024-10-03|1861.34
#2024-10-04|1846.67
#2024-10-07|1845.61
#2024-10-08|1851.26
#2024-10-09|1861.97
#2024-10-10|1851.21
#2024-10-11|1864.20
#2024-10-14|1873.70
#2024-10-15|1905.13
#2024-10-16|1895.94
#2024-10-17|1921.50
#2024-10-18|1906.11
#2024-10-21|1884.01
#2024-10-22|1860.47
#2024-10-23|1864.83
#2024-10-24|1879.10
#2024-10-25|1890.30
#2024-10-28|1912.44
#2024-10-29|1910.54
#2024-10-30|1887.82
#2024-10-31|1845.58
#2024-11-01|1889.25
#2024-11-04|1889.37
#2024-11-05|1911.30
#2024-11-06|1911.56
#2024-11-07|1907.28
#2024-11-08|1917.69
#2024-11-11|1917.69
#2024-11-12|1866.11
#2024-11-13|1846.20
#2024-11-14|1866.76
#2024-11-15|1810.30
#2024-11-18|1827.82
#2024-11-19|1828.79
#2024-11-20|1814.15
#2024-11-21|1838.71
#2024-11-22|1876.95
#2024-11-25|1879.53
#2024-11-26|1888.57
#2024-11-27|1903.49
#2024-11-28|1898.13
#2024-11-29|1904.96
#2024-12-02|1911.09
#2024-12-03|1915.65
#2024-12-04|1930.62
#2024-12-05|1943.12
#2024-12-06|1929.91
#2024-12-09|1917.30
#2024-12-10|1907.79
#2024-12-11|1919.70
#2024-12-12|1921.81
#2024-12-13|1906.30
#2024-12-16|1906.38
#2024-12-17|1899.73
#2024-12-18|1908.67
#2024-12-19|1849.96
#2024-12-20|1839.17
#2024-12-23|1826.04
#2024-12-24|1834.94
#2024-12-25|1834.94
#2024-12-26|1830.63
#2024-12-27|1846.23
#2024-12-30|1821.85
#2024-12-31|1836.60
#2025-01-01|1836.60
#2025-01-02|1837.38
#2025-01-03|1822.67
#2025-01-06|1837.92
#2025-01-07|1842.01
#2025-01-08|1840.50
#2025-01-09|1845.63
#2025-01-10|1832.96
#2025-01-13|1799.58
#2025-01-14|1812.66
#2025-01-15|1849.65
#2025-01-16|1871.16
#2025-01-17|1888.41
#2025-01-20|1907.32
#2025-01-21|1921.86
#2025-01-22|1923.54
#2025-01-23|1916.93
#2025-01-24|1925.13
#2025-01-27|1924.58
#2025-01-28|1938.22
#2025-01-29|1943.61
#2025-01-30|1982.48
#2025-01-31|1975.56
#2025-02-03|1968.64
#2025-02-04|1974.47
#2025-02-05|1995.32
#2025-02-06|1981.73
#2025-02-07|1977.52
#2025-02-10|1991.16
#2025-02-11|2009.91
#2025-02-12|2018.50
#2025-02-13|2038.18
#2025-02-14|2029.35
#2025-02-17|2019.88
#2025-02-18|2013.29
#2025-02-19|1996.45
#2025-02-20|1994.92
#2025-02-21|1968.11
#2025-02-24|1958.74
#2025-02-25|1960.61
#2025-02-26|1931.74
#2025-02-27|1890.45
#2025-02-28|1899.44
#2025-03-03|1915.59
#2025-03-04|1905.28
#2025-03-05|1893.67
#2025-03-06|1859.47
#2025-03-07|1875.05
#2025-03-10|1862.36
#2025-03-11|1853.55
#2025-03-12|1875.74
#2025-03-13|1873.98
#2025-03-14|1892.42
#2025-03-17|1916.98
#2025-03-18|1899.67
#2025-03-19|1914.39
#2025-03-20|1926.19
#2025-03-21|1920.08
#2025-03-24|1917.97
#2025-03-25|1939.75
#2025-03-26|1925.31
#2025-03-27|1928.24
#2025-03-28|1931.78
#2025-03-31|1910.37
#2025-04-01|1921.55
#2025-04-02|1929.24
#2025-04-03|1916.00
#2025-04-04|1854.62
#2025-04-07|1698.09
#2025-04-08|1749.44
#2025-04-09|1716.18
#2025-04-10|1817.61
#2025-04-11|1831.41
#2025-04-14|1881.52
#2025-04-15|1937.41
#2025-04-16|1938.71
#2025-04-17|1941.66
#2025-04-18|1941.66
#2025-04-21|1964.77
#2025-04-22|1962.52
#2025-04-23|1960.09
#2025-04-24|1977.36
#2025-04-25|1987.28
#2025-04-28|1984.00
#2025-04-29|2003.67
#2025-04-30|2031.86
#2025-05-01|2030.25
#2025-05-02|2056.09
#2025-05-05|2053.77
#2025-05-06|2055.36
#2025-05-07|2043.98
#2025-05-08|2014.96
#2025-05-09|2020.74
#2025-05-12|1971.76
#2025-05-13|1998.83
#2025-05-14|2023.21
#2025-05-15|2042.60
#2025-05-16|2051.05
#2025-05-19|2069.95
#2025-05-20|2075.51
#2025-05-21|2094.16
#2025-05-22|2074.89
#2025-05-23|2086.39
#2025-05-26|2096.59
#2025-05-27|2097.82
#2025-05-28|2066.24
#2025-05-29|2036.44
#2025-05-30|2037.33
#2025-06-02|2048.31
#2025-06-03|2029.65
#2025-06-04|2047.60
#2025-06-05|2034.11
#2025-06-06|2020.58
#2025-06-09|2000.78
#2025-06-10|1997.39
#2025-06-11|2003.58
#2025-06-12|2009.13
#2025-06-13|1992.94
#2025-06-16|2021.06
#2025-06-17|1986.59
#2025-06-18|1975.55
#2025-06-19|1973.61
#2025-06-20|1976.86
#2025-06-23|1986.97
#2025-06-24|2005.16
#2025-06-25|1998.98
#2025-06-26|2002.33
#2025-06-27|2034.82
#2025-06-30|2028.32
#2025-07-01|2030.87
#2025-07-02|1984.80
#2025-07-03|2014.86
#2025-07-04|2007.65
#2025-07-07|2018.52
#2025-07-08|2014.97
#2025-07-09|1991.74
#2025-07-10|2014.92
#2025-07-11|1999.29
#2025-07-14|1999.36
#2025-07-15|1983.19
#2025-07-16|1982.46
#2025-07-17|1988.72
#2025-07-18|1979.80
#2025-07-21|1968.73
#2025-07-22|1958.63
#2025-07-23|1984.03
#2025-07-24|2022.57
#2025-07-25|1986.01
#2025-07-28|1958.30
#2025-07-29|1949.35
#2025-07-30|1948.06
#2025-07-31|1950.78
#2025-08-01|1942.37
#2025-08-04|1952.68
#2025-08-05|1920.70
#2025-08-06|1856.83
#2025-08-07|1872.90
#2025-08-08|1838.69
#2025-08-11|1835.26
#2025-08-12|1825.59
#2025-08-13|1828.30
#2025-08-14|1839.69
#2025-08-15|1839.14
#2025-08-18|1840.10
#2025-08-19|1844.65
#2025-08-20|1876.84
#2025-08-21|1859.77
#2025-08-22|1872.29
#2025-08-25|1869.25
#2025-08-26|1841.38
#2025-08-27|1849.01
#2025-08-28|1828.14
#2025-08-29|1805.73
#2025-09-01|1808.55
#2025-09-02|1768.79
#2025-09-03|1777.66
#2025-09-04|1816.21
#2025-09-05|1825.14
#2025-09-08|1830.97
#2025-09-09|1830.14
#2025-09-10|1769.56
#2025-09-11|1795.70
#2025-09-12|1813.33
#2025-09-15|1821.58
#2025-09-16|1816.89
#2025-09-17|1830.60
#2025-09-18|1855.11
#2025-09-19|1812.03
#2025-09-22|1817.10
#2025-09-23|1815.52
#2025-09-24|1798.25
#2025-09-25|1776.38
#2025-09-26|1788.01
#2025-09-29|1803.64
#2025-09-30|1828.73
#2025-10-01|1852.08
#2025-10-02|1833.33
#2025-10-03|1849.71
#2025-10-06|1843.58
#2025-10-07|1832.05
#2025-10-08|1829.46
#2025-10-09|1797.81
#2025-10-10|1779.42
#2025-10-13|1791.14
#2025-10-14|1781.22
#2025-10-15|1813.20
#2025-10-16|1820.44
#2025-10-17|1819.09
#2025-10-20|1818.90
#2025-10-21|1837.99
#2025-10-22|1835.15
#2025-10-23|1834.00
#2025-10-24|1848.70
#2025-10-27|1848.14
#2025-10-28|1853.66
#2025-10-29|1835.09
#2025-10-30|1788.91
#2025-10-31|1763.38
#2025-11-03|1749.88
#2025-11-04|1741.32
#2025-11-05|1753.58
#2025-11-06|1720.07
#2025-11-07|1745.89
#2025-11-10|1756.78
#2025-11-11|1800.05
#2025-11-12|1768.84
#2025-11-13|1755.11
#2025-11-14|1739.66
#2025-11-17|1740.68
#2025-11-18|1720.89
#2025-11-19|1712.78
#2025-11-20|1714.16
#2025-11-21|1716.16
#2025-11-24|1718.62
#2025-11-25|1748.37
#2025-11-26|1763.75
#2025-11-27|1772.57
#2025-11-28|1788.92
#2025-12-01|1773.21
#2025-12-02|1746.15
#2025-12-03|1769.37
#2025-12-04|1781.97
#2025-12-05|1782.08
#2025-12-08|1761.83
#2025-12-09|1784.35
#2025-12-10|1785.79
#2025-12-11|1789.80
#2025-12-12|1770.23
#2025-12-15|1780.93
#2025-12-16|1755.16
#2025-12-17|1765.44
#2025-12-18|1776.37
#2025-12-19|1768.06
#2025-12-22|1780.61
#2025-12-23|1778.61
#2025-12-24|1783.13
#2025-12-25|1783.13
#2025-12-26|1783.20
#2025-12-29|1785.56
#2025-12-30|1797.33
#2025-12-31|1788.19
#2026-01-01|1788.19
#2026-01-02|1765.35
#2026-01-05|1789.74
#2026-01-06|1813.14
#2026-01-07|1803.56
#2026-01-08|1793.70
#2026-01-09|1814.67
#2026-01-12|1801.07
#2026-01-13|1801.65
#2026-01-14|1757.75
#2026-01-15|1757.72
#2026-01-16|1731.24
#2026-01-19|1707.38
#2026-01-20|1750.43
#2026-01-21|1763.39
#2026-01-22|1802.10
#2026-01-23|1794.33
#2026-01-26|1810.27
#2026-01-27|1789.15
#2026-01-28|1784.57
#2026-01-29|1758.38
#2026-01-30|1767.77
#2026-02-02|1772.88
#2026-02-03|1673.74
#2026-02-04|1662.17
#2026-02-05|1646.24
#2026-02-06|1662.09
#2026-02-09|1673.68
#2026-02-10|1696.52
#2026-02-11|1652.47
#2026-02-12|1647.86
#2026-02-13|1654.98
#2026-02-16|1625.11
#2026-02-17|1632.38
#2026-02-18|1647.19
#2026-02-19|1632.18
#2026-02-20|1655.02
#2026-02-23|1631.59
#2026-02-24|1634.48
#2026-02-25|1650.71
#2026-02-26|1675.08
#2026-02-27|1662.41
#2026-03-02|1599.51
#2026-03-03|1557.19
#2026-03-04|1615.92
#2026-03-05|1622.88
#2026-03-06|1630.57
#2026-03-09|1612.35
#2026-03-10|1624.62
#2026-03-11|1607.79
#2026-03-12|1579.36
#2026-03-13|1564.42
#2026-03-16|1569.90
#2026-03-17|1578.74
#2026-03-18|1564.12
#2026-03-19|1531.08
#2026-03-20|1515.82
#2026-03-23|1527.97
#2026-03-24|1540.62
#2026-03-25|1552.53
#2026-03-26|1550.06
#2026-03-27|1516.92
#2026-03-30|1512.50
#2026-03-31|1514.60
#2026-04-01|1562.53
#2026-04-02|1572.92
#2026-04-03|1572.92
#2026-04-06|1571.97