Table Data - Nasdaq United Kingdom Food, Beverage and Tobacco Large Mid Cap Index
| Title | Nasdaq United Kingdom Food, Beverage and Tobacco Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQGB4510LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-09-28 to 2026-01-23 |
| Last Updated | 2026-01-23 10:45 PM CST |
| Notes | For more information about this series, see: NQGB4510LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 310.19 |
| 2001-10-01 | 302.48 |
| 2001-10-02 | 302.36 |
| 2001-10-03 | 304.70 |
| 2001-10-04 | 306.26 |
| 2001-10-05 | 308.09 |
| 2001-10-08 | 302.92 |
| 2001-10-09 | 298.12 |
| 2001-10-10 | 292.71 |
| 2001-10-11 | 289.23 |
| 2001-10-12 | 296.36 |
| 2001-10-15 | 291.97 |
| 2001-10-16 | 290.12 |
| 2001-10-17 | 295.22 |
| 2001-10-18 | 293.78 |
| 2001-10-19 | 293.33 |
| 2001-10-22 | 292.78 |
| 2001-10-23 | 289.84 |
| 2001-10-24 | 289.16 |
| 2001-10-25 | 289.85 |
| 2001-10-26 | 297.16 |
| 2001-10-29 | 296.14 |
| 2001-10-30 | 296.24 |
| 2001-10-31 | 298.35 |
| 2001-11-01 | 303.41 |
| 2001-11-02 | 308.60 |
| 2001-11-05 | 310.06 |
| 2001-11-06 | 308.42 |
| 2001-11-07 | 311.53 |
| 2001-11-08 | 312.96 |
| 2001-11-09 | 313.97 |
| 2001-11-12 | 312.11 |
| 2001-11-13 | 315.85 |
| 2001-11-14 | 314.53 |
| 2001-11-15 | 316.08 |
| 2001-11-16 | 321.00 |
| 2001-11-19 | 319.20 |
| 2001-11-20 | 318.36 |
| 2001-11-21 | 320.43 |
| 2001-11-22 | . |
| 2001-11-23 | 316.13 |
| 2001-11-26 | 321.16 |
| 2001-11-27 | 317.38 |
| 2001-11-28 | 319.29 |
| 2001-11-29 | 321.76 |
| 2001-11-30 | 324.89 |
| 2001-12-03 | 321.21 |
| 2001-12-04 | 320.01 |
| 2001-12-05 | 320.99 |
| 2001-12-06 | 326.26 |
| 2001-12-07 | 314.20 |
| 2001-12-10 | 312.74 |
| 2001-12-11 | 313.19 |
| 2001-12-12 | 316.04 |
| 2001-12-13 | 318.73 |
| 2001-12-14 | 315.38 |
| 2001-12-17 | 323.97 |
| 2001-12-18 | 324.98 |
| 2001-12-19 | 323.87 |
| 2001-12-20 | 330.04 |
| 2001-12-21 | 337.76 |
| 2001-12-24 | 333.97 |
| 2001-12-25 | . |
| 2001-12-26 | 335.92 |
| 2001-12-27 | 339.41 |
| 2001-12-28 | 339.34 |
| 2001-12-31 | 339.18 |
| 2002-01-01 | . |
| 2002-01-02 | 336.39 |
| 2002-01-03 | 335.14 |
| 2002-01-04 | 329.21 |
| 2002-01-07 | 327.63 |
| 2002-01-08 | 328.45 |
| 2002-01-09 | 328.52 |
| 2002-01-10 | 329.34 |
| 2002-01-11 | 329.32 |
| 2002-01-14 | 329.64 |
| 2002-01-15 | 332.80 |
| 2002-01-16 | 328.93 |
| 2002-01-17 | 330.78 |
| 2002-01-18 | 331.56 |
| 2002-01-21 | . |
| 2002-01-22 | 334.70 |
| 2002-01-23 | 333.00 |
| 2002-01-24 | 333.54 |
| 2002-01-25 | 326.95 |
| 2002-01-28 | 327.16 |
| 2002-01-29 | 324.71 |
| 2002-01-30 | 327.98 |
| 2002-01-31 | 338.28 |
| 2002-02-01 | 344.94 |
| 2002-02-04 | 339.60 |
| 2002-02-05 | 336.80 |
| 2002-02-06 | 337.37 |
| 2002-02-07 | 336.76 |
| 2002-02-08 | 335.20 |
| 2002-02-11 | 338.82 |
| 2002-02-12 | 343.33 |
| 2002-02-13 | 347.86 |
| 2002-02-14 | 344.17 |
| 2002-02-15 | 347.44 |
| 2002-02-18 | . |
| 2002-02-19 | 342.43 |
| 2002-02-20 | 341.46 |
| 2002-02-21 | 343.28 |
| 2002-02-22 | 344.65 |
| 2002-02-25 | 344.51 |
| 2002-02-26 | 341.41 |
| 2002-02-27 | 342.31 |
| 2002-02-28 | 346.67 |
| 2002-03-01 | 355.47 |
| 2002-03-04 | 352.42 |
| 2002-03-05 | 352.24 |
| 2002-03-06 | 351.92 |
| 2002-03-07 | 351.65 |
| 2002-03-08 | 354.51 |
| 2002-03-11 | 353.90 |
| 2002-03-12 | 353.96 |
| 2002-03-13 | 357.40 |
| 2002-03-14 | 357.57 |
| 2002-03-15 | 359.82 |
| 2002-03-18 | 358.03 |
| 2002-03-19 | 358.60 |
| 2002-03-20 | 358.48 |
| 2002-03-21 | 358.65 |
| 2002-03-22 | 358.32 |
| 2002-03-25 | 356.80 |
| 2002-03-26 | 355.46 |
| 2002-03-27 | 355.40 |
| 2002-03-28 | 363.85 |
| 2002-03-29 | . |
| 2002-04-01 | 367.53 |
| 2002-04-02 | 363.09 |
| 2002-04-03 | 361.67 |
| 2002-04-04 | 361.99 |
| 2002-04-05 | 364.24 |
| 2002-04-08 | 362.86 |
| 2002-04-09 | 363.98 |
| 2002-04-10 | 365.80 |
| 2002-04-11 | 365.22 |
| 2002-04-12 | 368.95 |
| 2002-04-15 | 368.54 |
| 2002-04-16 | 370.43 |
| 2002-04-17 | 369.45 |
| 2002-04-18 | 369.84 |
| 2002-04-19 | 373.74 |
| 2002-04-22 | 381.46 |
| 2002-04-23 | 382.72 |
| 2002-04-24 | 383.91 |
| 2002-04-25 | 382.66 |
| 2002-04-26 | 385.00 |
| 2002-04-29 | 384.17 |
| 2002-04-30 | 388.34 |
| 2002-05-01 | 390.20 |
| 2002-05-02 | 390.02 |
| 2002-05-03 | 400.31 |
| 2002-05-06 | 400.09 |
| 2002-05-07 | 395.91 |
| 2002-05-08 | 392.43 |
| 2002-05-09 | 389.14 |
| 2002-05-10 | 385.02 |
| 2002-05-13 | 389.68 |
| 2002-05-14 | 382.75 |
| 2002-05-15 | 385.11 |
| 2002-05-16 | 379.97 |
| 2002-05-17 | 379.74 |
| 2002-05-20 | 376.93 |
| 2002-05-21 | 372.45 |
| 2002-05-22 | 371.37 |
| 2002-05-23 | 370.56 |
| 2002-05-24 | 381.74 |
| 2002-05-27 | . |
| 2002-05-28 | 376.71 |
| 2002-05-29 | 378.30 |
| 2002-05-30 | 381.79 |
| 2002-05-31 | 378.35 |
| 2002-06-03 | 377.94 |
| 2002-06-04 | 378.38 |
| 2002-06-05 | 375.46 |
| 2002-06-06 | 380.55 |
| 2002-06-07 | 378.42 |
| 2002-06-10 | 379.73 |
| 2002-06-11 | 383.01 |
| 2002-06-12 | 378.68 |
| 2002-06-13 | 377.14 |
| 2002-06-14 | 365.69 |
| 2002-06-17 | 371.79 |
| 2002-06-18 | 370.61 |
| 2002-06-19 | 367.45 |
| 2002-06-20 | 368.64 |
| 2002-06-21 | 367.41 |
| 2002-06-24 | 366.52 |
| 2002-06-25 | 370.52 |
| 2002-06-26 | 370.67 |
| 2002-06-27 | 371.38 |
| 2002-06-28 | 383.41 |
| 2002-07-01 | 387.54 |
| 2002-07-02 | 381.09 |
| 2002-07-03 | 371.23 |
| 2002-07-04 | . |
| 2002-07-05 | 372.17 |
| 2002-07-08 | 368.72 |
| 2002-07-09 | 368.51 |
| 2002-07-10 | 360.00 |
| 2002-07-11 | 355.63 |
| 2002-07-12 | 353.35 |
| 2002-07-15 | 336.51 |
| 2002-07-16 | 339.10 |
| 2002-07-17 | 348.33 |
| 2002-07-18 | 349.99 |
| 2002-07-19 | 338.87 |
| 2002-07-22 | 324.10 |
| 2002-07-23 | 323.49 |
| 2002-07-24 | 318.37 |
| 2002-07-25 | 342.48 |
| 2002-07-26 | 347.70 |
| 2002-07-29 | 350.60 |
| 2002-07-30 | 353.73 |
| 2002-07-31 | 361.68 |
| 2002-08-01 | 349.21 |
| 2002-08-02 | 363.36 |
| 2002-08-05 | 363.55 |
| 2002-08-06 | 365.30 |
| 2002-08-07 | 354.51 |
| 2002-08-08 | 361.78 |
| 2002-08-09 | 369.09 |
| 2002-08-12 | 366.18 |
| 2002-08-13 | 365.82 |
| 2002-08-14 | 366.19 |
| 2002-08-15 | 373.87 |
| 2002-08-16 | 365.93 |
| 2002-08-19 | 368.01 |
| 2002-08-20 | 358.84 |
| 2002-08-21 | 358.24 |
| 2002-08-22 | 359.69 |
| 2002-08-23 | 357.74 |
| 2002-08-26 | 358.40 |
| 2002-08-27 | 365.41 |
| 2002-08-28 | 362.92 |
| 2002-08-29 | 361.95 |
| 2002-08-30 | 368.09 |
| 2002-09-02 | . |
| 2002-09-03 | 364.41 |
| 2002-09-04 | 363.37 |
| 2002-09-05 | 366.04 |
| 2002-09-06 | 374.12 |
| 2002-09-09 | 373.55 |
| 2002-09-10 | 376.40 |
| 2002-09-11 | 381.54 |
| 2002-09-12 | 375.44 |
| 2002-09-13 | 376.25 |
| 2002-09-16 | 374.03 |
| 2002-09-17 | 373.06 |
| 2002-09-18 | 366.38 |
| 2002-09-19 | 372.55 |
| 2002-09-20 | 371.46 |
| 2002-09-23 | 374.68 |
| 2002-09-24 | 369.02 |
| 2002-09-25 | 373.70 |
| 2002-09-26 | 373.52 |
| 2002-09-27 | 374.44 |
| 2002-09-30 | 372.09 |
| 2002-10-01 | 375.42 |
| 2002-10-02 | 385.02 |
| 2002-10-03 | 389.86 |
| 2002-10-04 | 384.51 |
| 2002-10-07 | 380.18 |
| 2002-10-08 | 367.58 |
| 2002-10-09 | 355.61 |
| 2002-10-10 | 363.03 |
| 2002-10-11 | 372.34 |
| 2002-10-14 | 371.28 |
| 2002-10-15 | 380.58 |
| 2002-10-16 | 371.18 |
| 2002-10-17 | 368.52 |
| 2002-10-18 | 362.33 |
| 2002-10-21 | 367.18 |
| 2002-10-22 | 368.22 |
| 2002-10-23 | 360.59 |
| 2002-10-24 | 359.66 |
| 2002-10-25 | 358.88 |
| 2002-10-28 | 357.30 |
| 2002-10-29 | 339.89 |
| 2002-10-30 | 357.92 |
| 2002-10-31 | 363.77 |
| 2002-11-01 | 366.03 |
| 2002-11-04 | 370.41 |
| 2002-11-05 | 371.92 |
| 2002-11-06 | 361.22 |
| 2002-11-07 | 363.14 |
| 2002-11-08 | 363.81 |
| 2002-11-11 | 366.72 |
| 2002-11-12 | 368.69 |
| 2002-11-13 | 357.17 |
| 2002-11-14 | 360.18 |
| 2002-11-15 | 362.46 |
| 2002-11-18 | 352.47 |
| 2002-11-19 | 357.50 |
| 2002-11-20 | 354.58 |
| 2002-11-21 | 360.17 |
| 2002-11-22 | 356.12 |
| 2002-11-25 | 344.76 |
| 2002-11-26 | 341.60 |
| 2002-11-27 | 338.82 |
| 2002-11-28 | . |
| 2002-11-29 | 335.61 |
| 2002-12-02 | 331.01 |
| 2002-12-03 | 335.04 |
| 2002-12-04 | 342.88 |
| 2002-12-05 | 345.95 |
| 2002-12-06 | 341.56 |
| 2002-12-09 | 337.24 |
| 2002-12-10 | 336.50 |
| 2002-12-11 | 341.60 |
| 2002-12-12 | 341.83 |
| 2002-12-13 | 350.02 |
| 2002-12-16 | 355.67 |
| 2002-12-17 | 345.12 |
| 2002-12-18 | 341.72 |
| 2002-12-19 | 342.64 |
| 2002-12-20 | 346.49 |
| 2002-12-23 | 349.56 |
| 2002-12-24 | 349.86 |
| 2002-12-25 | . |
| 2002-12-26 | 349.79 |
| 2002-12-27 | 341.58 |
| 2002-12-30 | 351.21 |
| 2002-12-31 | 353.32 |
| 2003-01-01 | . |
| 2003-01-02 | 360.07 |
| 2003-01-03 | 356.92 |
| 2003-01-06 | 358.92 |
| 2003-01-07 | 355.96 |
| 2003-01-08 | 353.78 |
| 2003-01-09 | 354.95 |
| 2003-01-10 | 354.76 |
| 2003-01-13 | 350.23 |
| 2003-01-14 | 351.51 |
| 2003-01-15 | 341.49 |
| 2003-01-16 | 341.74 |
| 2003-01-17 | 342.48 |
| 2003-01-20 | . |
| 2003-01-21 | 332.71 |
| 2003-01-22 | 331.16 |
| 2003-01-23 | 326.27 |
| 2003-01-24 | 330.44 |
| 2003-01-27 | 322.32 |
| 2003-01-28 | 324.19 |
| 2003-01-29 | 320.69 |
| 2003-01-30 | 326.53 |
| 2003-01-31 | 326.83 |
| 2003-02-03 | 333.41 |
| 2003-02-04 | 322.55 |
| 2003-02-05 | 328.05 |
| 2003-02-06 | 319.01 |
| 2003-02-07 | 313.53 |
| 2003-02-10 | 311.26 |
| 2003-02-11 | 315.64 |
| 2003-02-12 | 306.62 |
| 2003-02-13 | 309.04 |
| 2003-02-14 | 315.92 |
| 2003-02-17 | . |
| 2003-02-18 | 317.38 |
| 2003-02-19 | 313.74 |
| 2003-02-20 | 320.15 |
| 2003-02-21 | 324.93 |
| 2003-02-24 | 323.12 |
| 2003-02-25 | 316.10 |
| 2003-02-26 | 320.25 |
| 2003-02-27 | 320.82 |
| 2003-02-28 | 323.12 |
| 2003-03-03 | 323.88 |
| 2003-03-04 | 323.05 |
| 2003-03-05 | 321.41 |
| 2003-03-06 | 321.31 |
| 2003-03-07 | 316.75 |
| 2003-03-10 | 313.10 |
| 2003-03-11 | 317.73 |
| 2003-03-12 | 307.77 |
| 2003-03-13 | 324.84 |
| 2003-03-14 | 323.47 |
| 2003-03-17 | 334.89 |
| 2003-03-18 | 332.64 |
| 2003-03-19 | 331.25 |
| 2003-03-20 | 335.74 |
| 2003-03-21 | 340.01 |
| 2003-03-24 | 330.27 |
| 2003-03-25 | 335.58 |
| 2003-03-26 | 341.52 |
| 2003-03-27 | 340.40 |
| 2003-03-28 | 337.93 |
| 2003-03-31 | 334.06 |
| 2003-04-01 | 337.37 |
| 2003-04-02 | 341.86 |
| 2003-04-03 | 339.14 |
| 2003-04-04 | 343.53 |
| 2003-04-07 | 350.53 |
| 2003-04-08 | 348.08 |
| 2003-04-09 | 348.23 |
| 2003-04-10 | 347.90 |
| 2003-04-11 | 346.50 |
| 2003-04-14 | 351.79 |
| 2003-04-15 | 354.30 |
| 2003-04-16 | 351.45 |
| 2003-04-17 | 352.48 |
| 2003-04-18 | . |
| 2003-04-21 | 349.14 |
| 2003-04-22 | 352.80 |
| 2003-04-23 | 353.31 |
| 2003-04-24 | 348.91 |
| 2003-04-25 | 350.08 |
| 2003-04-28 | 356.74 |
| 2003-04-29 | 354.32 |
| 2003-04-30 | 358.37 |
| 2003-05-01 | 356.08 |
| 2003-05-02 | 343.33 |
| 2003-05-05 | 343.97 |
| 2003-05-06 | 347.83 |
| 2003-05-07 | 341.49 |
| 2003-05-08 | 340.53 |
| 2003-05-09 | 341.32 |
| 2003-05-12 | 347.90 |
| 2003-05-13 | 349.19 |
| 2003-05-14 | 347.83 |
| 2003-05-15 | 340.90 |
| 2003-05-16 | 341.40 |
| 2003-05-19 | 341.31 |
| 2003-05-20 | 348.50 |
| 2003-05-21 | 347.50 |
| 2003-05-22 | 341.75 |
| 2003-05-23 | 341.42 |
| 2003-05-26 | . |
| 2003-05-27 | 344.10 |
| 2003-05-28 | 347.27 |
| 2003-05-29 | 348.43 |
| 2003-05-30 | 341.43 |
| 2003-06-02 | 345.18 |
| 2003-06-03 | 346.48 |
| 2003-06-04 | 349.35 |
| 2003-06-05 | 353.63 |
| 2003-06-06 | 357.59 |
| 2003-06-09 | 352.31 |
| 2003-06-10 | 349.85 |
| 2003-06-11 | 359.18 |
| 2003-06-12 | 354.76 |
| 2003-06-13 | 353.68 |
| 2003-06-16 | 357.92 |
| 2003-06-17 | 357.91 |
| 2003-06-18 | 358.07 |
| 2003-06-19 | 358.66 |
| 2003-06-20 | 363.98 |
| 2003-06-23 | 338.86 |
| 2003-06-24 | 333.80 |
| 2003-06-25 | 342.39 |
| 2003-06-26 | 335.60 |
| 2003-06-27 | 332.29 |
| 2003-06-30 | 327.84 |
| 2003-07-01 | 326.96 |
| 2003-07-02 | 330.83 |
| 2003-07-03 | 335.47 |
| 2003-07-04 | . |
| 2003-07-07 | 329.36 |
| 2003-07-08 | 323.03 |
| 2003-07-09 | 323.60 |
| 2003-07-10 | 321.17 |
| 2003-07-11 | 322.48 |
| 2003-07-14 | 321.42 |
| 2003-07-15 | 314.52 |
| 2003-07-16 | 313.11 |
| 2003-07-17 | 314.01 |
| 2003-07-18 | 316.76 |
| 2003-07-21 | 319.27 |
| 2003-07-22 | 323.85 |
| 2003-07-23 | 326.69 |
| 2003-07-24 | 326.78 |
| 2003-07-25 | 324.85 |
| 2003-07-28 | 325.48 |
| 2003-07-29 | 325.30 |
| 2003-07-30 | 326.35 |
| 2003-07-31 | 323.99 |
| 2003-08-01 | 322.25 |
| 2003-08-04 | 322.92 |
| 2003-08-05 | 323.51 |
| 2003-08-06 | 325.44 |
| 2003-08-07 | 328.99 |
| 2003-08-08 | 334.42 |
| 2003-08-11 | 334.57 |
| 2003-08-12 | 332.75 |
| 2003-08-13 | 332.54 |
| 2003-08-14 | 333.74 |
| 2003-08-15 | 332.44 |
| 2003-08-18 | 332.05 |
| 2003-08-19 | 331.46 |
| 2003-08-20 | 333.86 |
| 2003-08-21 | 333.72 |
| 2003-08-22 | 333.80 |
| 2003-08-25 | 334.07 |
| 2003-08-26 | 328.91 |
| 2003-08-27 | 331.46 |
| 2003-08-28 | 331.17 |
| 2003-08-29 | 331.95 |
| 2003-09-01 | . |
| 2003-09-02 | 328.62 |
| 2003-09-03 | 331.66 |
| 2003-09-04 | 331.58 |
| 2003-09-05 | 327.97 |
| 2003-09-08 | 332.75 |
| 2003-09-09 | 329.24 |
| 2003-09-10 | 330.57 |
| 2003-09-11 | 334.46 |
| 2003-09-12 | 337.66 |
| 2003-09-15 | 340.41 |
| 2003-09-16 | 338.53 |
| 2003-09-17 | 339.45 |
| 2003-09-18 | 345.81 |
| 2003-09-19 | 342.29 |
| 2003-09-22 | 343.33 |
| 2003-09-23 | 342.68 |
| 2003-09-24 | 344.54 |
| 2003-09-25 | 345.55 |
| 2003-09-26 | 345.51 |
| 2003-09-29 | 344.53 |
| 2003-09-30 | 340.20 |
| 2003-10-01 | 344.24 |
| 2003-10-02 | 347.40 |
| 2003-10-03 | 346.42 |
| 2003-10-06 | 344.64 |
| 2003-10-07 | 345.78 |
| 2003-10-08 | 340.23 |
| 2003-10-09 | 343.20 |
| 2003-10-10 | 343.79 |
| 2003-10-13 | 347.65 |
| 2003-10-14 | 347.04 |
| 2003-10-15 | 352.29 |
| 2003-10-16 | 353.45 |
| 2003-10-17 | 355.55 |
| 2003-10-20 | 348.55 |
| 2003-10-21 | 350.17 |
| 2003-10-22 | 351.39 |
| 2003-10-23 | 351.36 |
| 2003-10-24 | 351.61 |
| 2003-10-27 | 356.48 |
| 2003-10-28 | 355.22 |
| 2003-10-29 | 352.96 |
| 2003-10-30 | 359.77 |
| 2003-10-31 | 357.46 |
| 2003-11-03 | 357.27 |
| 2003-11-04 | 359.00 |
| 2003-11-05 | 360.05 |
| 2003-11-06 | 359.78 |
| 2003-11-07 | 366.14 |
| 2003-11-10 | 363.58 |
| 2003-11-11 | 363.83 |
| 2003-11-12 | 368.98 |
| 2003-11-13 | 371.42 |
| 2003-11-14 | 372.36 |
| 2003-11-17 | 370.57 |
| 2003-11-18 | 370.85 |
| 2003-11-19 | 369.83 |
| 2003-11-20 | 370.09 |
| 2003-11-21 | 369.91 |
| 2003-11-24 | 370.09 |
| 2003-11-25 | 372.23 |
| 2003-11-26 | 375.76 |
| 2003-11-27 | . |
| 2003-11-28 | 376.61 |
| 2003-12-01 | 380.49 |
| 2003-12-02 | 381.78 |
| 2003-12-03 | 381.91 |
| 2003-12-04 | 377.63 |
| 2003-12-05 | 378.43 |
| 2003-12-08 | 379.04 |
| 2003-12-09 | 381.01 |
| 2003-12-10 | 377.73 |
| 2003-12-11 | 379.11 |
| 2003-12-12 | 378.75 |
| 2003-12-15 | 379.87 |
| 2003-12-16 | 380.96 |
| 2003-12-17 | 385.35 |
| 2003-12-18 | 384.58 |
| 2003-12-19 | 384.65 |
| 2003-12-22 | 383.77 |
| 2003-12-23 | 387.11 |
| 2003-12-24 | 390.60 |
| 2003-12-25 | . |
| 2003-12-26 | 391.03 |
| 2003-12-29 | 391.28 |
| 2003-12-30 | 396.39 |
| 2003-12-31 | 398.83 |
| 2004-01-01 | . |
| 2004-01-02 | 402.43 |
| 2004-01-05 | 401.28 |
| 2004-01-06 | 400.41 |
| 2004-01-07 | 400.41 |
| 2004-01-08 | 404.80 |
| 2004-01-09 | 405.85 |
| 2004-01-12 | 405.02 |
| 2004-01-13 | 401.57 |
| 2004-01-14 | 397.03 |
| 2004-01-15 | 394.46 |
| 2004-01-16 | 392.55 |
| 2004-01-19 | . |
| 2004-01-20 | 396.20 |
| 2004-01-21 | 401.70 |
| 2004-01-22 | 406.29 |
| 2004-01-23 | 406.42 |
| 2004-01-26 | 403.82 |
| 2004-01-27 | 401.28 |
| 2004-01-28 | 400.85 |
| 2004-01-29 | 398.27 |
| 2004-01-30 | 399.41 |
| 2004-02-02 | 398.53 |
| 2004-02-03 | 404.46 |
| 2004-02-04 | 403.50 |
| 2004-02-05 | 408.55 |
| 2004-02-06 | 409.07 |
| 2004-02-09 | 407.81 |
| 2004-02-10 | 409.26 |
| 2004-02-11 | 410.18 |
| 2004-02-12 | 418.21 |
| 2004-02-13 | 421.33 |
| 2004-02-16 | . |
| 2004-02-17 | 424.64 |
| 2004-02-18 | 426.70 |
| 2004-02-19 | 422.72 |
| 2004-02-20 | 427.07 |
| 2004-02-23 | 426.28 |
| 2004-02-24 | 430.90 |
| 2004-02-25 | 429.79 |
| 2004-02-26 | 424.34 |
| 2004-02-27 | 425.54 |
| 2004-03-01 | 433.16 |
| 2004-03-02 | 425.63 |
| 2004-03-03 | 415.94 |
| 2004-03-04 | 414.05 |
| 2004-03-05 | 419.18 |
| 2004-03-08 | 418.18 |
| 2004-03-09 | 418.97 |
| 2004-03-10 | 419.71 |
| 2004-03-11 | 418.21 |
| 2004-03-12 | 411.27 |
| 2004-03-15 | 407.71 |
| 2004-03-16 | 412.48 |
| 2004-03-17 | 413.88 |
| 2004-03-18 | 414.63 |
| 2004-03-19 | 413.91 |
| 2004-03-22 | 410.57 |
| 2004-03-23 | 406.92 |
| 2004-03-24 | 402.53 |
| 2004-03-25 | 401.06 |
| 2004-03-26 | 403.21 |
| 2004-03-29 | 405.63 |
| 2004-03-30 | 409.10 |
| 2004-03-31 | 409.47 |
| 2004-04-01 | 412.49 |
| 2004-04-02 | 412.84 |
| 2004-04-05 | 408.06 |
| 2004-04-06 | 409.84 |
| 2004-04-07 | 418.78 |
| 2004-04-08 | 416.33 |
| 2004-04-09 | . |
| 2004-04-12 | 416.33 |
| 2004-04-13 | 412.85 |
| 2004-04-14 | 407.33 |
| 2004-04-15 | 407.04 |
| 2004-04-16 | 421.83 |
| 2004-04-19 | 423.24 |
| 2004-04-20 | 421.45 |
| 2004-04-21 | 420.23 |
| 2004-04-22 | 423.12 |
| 2004-04-23 | 417.27 |
| 2004-04-26 | 423.73 |
| 2004-04-27 | 423.11 |
| 2004-04-28 | 408.00 |
| 2004-04-29 | 411.34 |
| 2004-04-30 | 406.44 |
| 2004-05-03 | 406.74 |
| 2004-05-04 | 417.31 |
| 2004-05-05 | 417.86 |
| 2004-05-06 | 411.15 |
| 2004-05-07 | 409.97 |
| 2004-05-10 | 401.69 |
| 2004-05-11 | 400.29 |
| 2004-05-12 | 402.17 |
| 2004-05-13 | 399.46 |
| 2004-05-14 | 397.63 |
| 2004-05-17 | 399.19 |
| 2004-05-18 | 396.93 |
| 2004-05-19 | 394.87 |
| 2004-05-20 | 395.28 |
| 2004-05-21 | 398.09 |
| 2004-05-24 | 397.61 |
| 2004-05-25 | 400.43 |
| 2004-05-26 | 400.66 |
| 2004-05-27 | 407.81 |
| 2004-05-28 | 410.24 |
| 2004-05-31 | . |
| 2004-06-01 | 407.00 |
| 2004-06-02 | 407.88 |
| 2004-06-03 | 412.87 |
| 2004-06-04 | 413.19 |
| 2004-06-07 | 415.08 |
| 2004-06-08 | 415.96 |
| 2004-06-09 | 414.22 |
| 2004-06-10 | 414.93 |
| 2004-06-11 | . |
| 2004-06-14 | 409.07 |
| 2004-06-15 | 412.28 |
| 2004-06-16 | 416.75 |
| 2004-06-17 | 420.00 |
| 2004-06-18 | 422.56 |
| 2004-06-21 | 423.37 |
| 2004-06-22 | 420.49 |
| 2004-06-23 | 423.32 |
| 2004-06-24 | 422.08 |
| 2004-06-25 | 422.47 |
| 2004-06-28 | 426.16 |
| 2004-06-29 | 423.03 |
| 2004-06-30 | 420.85 |
| 2004-07-01 | 415.78 |
| 2004-07-02 | 417.06 |
| 2004-07-05 | . |
| 2004-07-06 | 415.57 |
| 2004-07-07 | 416.60 |
| 2004-07-08 | 414.84 |
| 2004-07-09 | 412.15 |
| 2004-07-12 | 409.71 |
| 2004-07-13 | 406.14 |
| 2004-07-14 | 410.14 |
| 2004-07-15 | 410.43 |
| 2004-07-16 | 413.06 |
| 2004-07-19 | 409.71 |
| 2004-07-20 | 403.31 |
| 2004-07-21 | 396.50 |
| 2004-07-22 | 396.84 |
| 2004-07-23 | 396.90 |
| 2004-07-26 | 394.86 |
| 2004-07-27 | 395.76 |
| 2004-07-28 | 388.11 |
| 2004-07-29 | 391.14 |
| 2004-07-30 | 389.31 |
| 2004-08-02 | 390.51 |
| 2004-08-03 | 390.72 |
| 2004-08-04 | 390.85 |
| 2004-08-05 | 389.63 |
| 2004-08-06 | 388.22 |
| 2004-08-09 | 383.35 |
| 2004-08-10 | 384.13 |
| 2004-08-11 | 379.69 |
| 2004-08-12 | 379.00 |
| 2004-08-13 | 381.99 |
| 2004-08-16 | 380.07 |
| 2004-08-17 | 381.72 |
| 2004-08-18 | 380.33 |
| 2004-08-19 | 381.20 |
| 2004-08-20 | 378.84 |
| 2004-08-23 | 383.52 |
| 2004-08-24 | 378.98 |
| 2004-08-25 | 376.73 |
| 2004-08-26 | 379.45 |
| 2004-08-27 | 382.32 |
| 2004-08-30 | 382.21 |
| 2004-08-31 | 383.97 |
| 2004-09-01 | 385.71 |
| 2004-09-02 | 382.45 |
| 2004-09-03 | 386.28 |
| 2004-09-06 | . |
| 2004-09-07 | 389.64 |
| 2004-09-08 | 389.44 |
| 2004-09-09 | 389.33 |
| 2004-09-10 | 394.85 |
| 2004-09-13 | 394.37 |
| 2004-09-14 | 395.83 |
| 2004-09-15 | 383.55 |
| 2004-09-16 | 384.97 |
| 2004-09-17 | 386.46 |
| 2004-09-20 | 377.24 |
| 2004-09-21 | 382.24 |
| 2004-09-22 | 380.51 |
| 2004-09-23 | 381.35 |
| 2004-09-24 | 381.76 |
| 2004-09-27 | 379.83 |
| 2004-09-28 | 384.80 |
| 2004-09-29 | 384.22 |
| 2004-09-30 | 385.82 |
| 2004-10-01 | 387.28 |
| 2004-10-04 | 391.55 |
| 2004-10-05 | 391.35 |
| 2004-10-06 | 389.73 |
| 2004-10-07 | 388.47 |
| 2004-10-08 | 392.68 |
| 2004-10-11 | 393.59 |
| 2004-10-12 | 392.44 |
| 2004-10-13 | 397.79 |
| 2004-10-14 | 401.06 |
| 2004-10-15 | 401.79 |
| 2004-10-18 | 401.06 |
| 2004-10-19 | 403.85 |
| 2004-10-20 | 401.65 |
| 2004-10-21 | 404.13 |
| 2004-10-22 | 402.88 |
| 2004-10-25 | 402.05 |
| 2004-10-26 | 403.58 |
| 2004-10-27 | 406.02 |
| 2004-10-28 | 410.30 |
| 2004-10-29 | 409.72 |
| 2004-11-01 | 415.44 |
| 2004-11-02 | 419.32 |
| 2004-11-03 | 421.18 |
| 2004-11-04 | 422.49 |
| 2004-11-05 | 425.11 |
| 2004-11-08 | 428.59 |
| 2004-11-09 | 426.36 |
| 2004-11-10 | 426.76 |
| 2004-11-11 | 428.59 |
| 2004-11-12 | 431.51 |
| 2004-11-15 | 432.36 |
| 2004-11-16 | 433.31 |
| 2004-11-17 | 435.97 |
| 2004-11-18 | 435.22 |
| 2004-11-19 | 433.06 |
| 2004-11-22 | 432.88 |
| 2004-11-23 | 435.81 |
| 2004-11-24 | 437.93 |
| 2004-11-25 | . |
| 2004-11-26 | 446.10 |
| 2004-11-29 | 447.04 |
| 2004-11-30 | 444.00 |
| 2004-12-01 | 446.63 |
| 2004-12-02 | 449.60 |
| 2004-12-03 | 451.08 |
| 2004-12-06 | 448.78 |
| 2004-12-07 | 449.66 |
| 2004-12-08 | 445.03 |
| 2004-12-09 | 441.95 |
| 2004-12-10 | 440.54 |
| 2004-12-13 | 448.03 |
| 2004-12-14 | 449.27 |
| 2004-12-15 | 450.59 |
| 2004-12-16 | 450.51 |
| 2004-12-17 | 447.96 |
| 2004-12-20 | 453.58 |
| 2004-12-21 | 447.26 |
| 2004-12-22 | 448.40 |
| 2004-12-23 | 453.12 |
| 2004-12-24 | . |
| 2004-12-27 | 457.97 |
| 2004-12-28 | 456.85 |
| 2004-12-29 | 455.88 |
| 2004-12-30 | 457.78 |
| 2004-12-31 | 457.35 |
| 2005-01-03 | 453.36 |
| 2005-01-04 | 453.65 |
| 2005-01-05 | 448.93 |
| 2005-01-06 | 444.64 |
| 2005-01-07 | 443.78 |
| 2005-01-10 | 441.33 |
| 2005-01-11 | 441.51 |
| 2005-01-12 | 441.69 |
| 2005-01-13 | 440.06 |
| 2005-01-14 | 442.01 |
| 2005-01-17 | . |
| 2005-01-18 | 438.45 |
| 2005-01-19 | 437.92 |
| 2005-01-20 | 432.85 |
| 2005-01-21 | 429.77 |
| 2005-01-24 | 427.88 |
| 2005-01-25 | 428.09 |
| 2005-01-26 | 434.57 |
| 2005-01-27 | 434.41 |
| 2005-01-28 | 434.08 |
| 2005-01-31 | 436.43 |
| 2005-02-01 | 437.40 |
| 2005-02-02 | 446.01 |
| 2005-02-03 | 444.55 |
| 2005-02-04 | 444.59 |
| 2005-02-07 | 447.50 |
| 2005-02-08 | 442.96 |
| 2005-02-09 | 440.07 |
| 2005-02-10 | 442.65 |
| 2005-02-11 | 442.24 |
| 2005-02-14 | 447.80 |
| 2005-02-15 | 449.23 |
| 2005-02-16 | 445.17 |
| 2005-02-17 | 446.89 |
| 2005-02-18 | 453.46 |
| 2005-02-21 | . |
| 2005-02-22 | 456.63 |
| 2005-02-23 | 455.35 |
| 2005-02-24 | 452.64 |
| 2005-02-25 | 458.13 |
| 2005-02-28 | 455.95 |
| 2005-03-01 | 456.88 |
| 2005-03-02 | 452.95 |
| 2005-03-03 | 451.08 |
| 2005-03-04 | 456.43 |
| 2005-03-07 | 453.62 |
| 2005-03-08 | 456.67 |
| 2005-03-09 | 455.12 |
| 2005-03-10 | 458.66 |
| 2005-03-11 | 463.96 |
| 2005-03-14 | 459.48 |
| 2005-03-15 | 460.03 |
| 2005-03-16 | 460.85 |
| 2005-03-17 | 459.28 |
| 2005-03-18 | 458.25 |
| 2005-03-21 | 453.20 |
| 2005-03-22 | 454.80 |
| 2005-03-23 | 450.17 |
| 2005-03-24 | 451.58 |
| 2005-03-25 | . |
| 2005-03-28 | 450.55 |
| 2005-03-29 | 453.72 |
| 2005-03-30 | 455.10 |
| 2005-03-31 | 454.05 |
| 2005-04-01 | 457.53 |
| 2005-04-04 | 451.15 |
| 2005-04-05 | 461.86 |
| 2005-04-06 | 464.01 |
| 2005-04-07 | 465.47 |
| 2005-04-08 | 463.45 |
| 2005-04-11 | 468.03 |
| 2005-04-12 | 465.50 |
| 2005-04-13 | 467.23 |
| 2005-04-14 | 463.87 |
| 2005-04-15 | 465.49 |
| 2005-04-18 | 459.01 |
| 2005-04-19 | 463.37 |
| 2005-04-20 | 460.98 |
| 2005-04-21 | 460.77 |
| 2005-04-22 | 460.42 |
| 2005-04-25 | 463.89 |
| 2005-04-26 | 458.11 |
| 2005-04-27 | 456.90 |
| 2005-04-28 | 452.94 |
| 2005-04-29 | 453.08 |
| 2005-05-02 | 449.08 |
| 2005-05-03 | 453.93 |
| 2005-05-04 | 460.83 |
| 2005-05-05 | 466.02 |
| 2005-05-06 | 465.49 |
| 2005-05-09 | 464.94 |
| 2005-05-10 | 465.79 |
| 2005-05-11 | 465.91 |
| 2005-05-12 | 467.11 |
| 2005-05-13 | 466.71 |
| 2005-05-16 | 461.52 |
| 2005-05-17 | 462.31 |
| 2005-05-18 | 460.81 |
| 2005-05-19 | 458.65 |
| 2005-05-20 | 459.16 |
| 2005-05-23 | 461.33 |
| 2005-05-24 | 460.75 |
| 2005-05-25 | 458.85 |
| 2005-05-26 | 457.95 |
| 2005-05-27 | 457.80 |
| 2005-05-30 | . |
| 2005-05-31 | 453.64 |
| 2005-06-01 | 453.86 |
| 2005-06-02 | 451.18 |
| 2005-06-03 | 451.17 |
| 2005-06-06 | 450.10 |
| 2005-06-07 | 461.70 |
| 2005-06-08 | 463.08 |
| 2005-06-09 | 458.93 |
| 2005-06-10 | 458.13 |
| 2005-06-13 | 456.60 |
| 2005-06-14 | 458.98 |
| 2005-06-15 | 456.73 |
| 2005-06-16 | 456.33 |
| 2005-06-17 | 458.56 |
| 2005-06-20 | 458.21 |
| 2005-06-21 | 460.42 |
| 2005-06-22 | 461.04 |
| 2005-06-23 | 462.99 |
| 2005-06-24 | 458.80 |
| 2005-06-27 | 457.37 |
| 2005-06-28 | 457.59 |
| 2005-06-29 | 457.25 |
| 2005-06-30 | 457.99 |
| 2005-07-01 | 455.88 |
| 2005-07-04 | . |
| 2005-07-05 | 450.38 |
| 2005-07-06 | 455.62 |
| 2005-07-07 | 439.15 |
| 2005-07-08 | 439.63 |
| 2005-07-11 | 442.69 |
| 2005-07-12 | 447.18 |
| 2005-07-13 | 441.90 |
| 2005-07-14 | 443.47 |
| 2005-07-15 | 441.99 |
| 2005-07-18 | 442.22 |
| 2005-07-19 | 445.98 |
| 2005-07-20 | 444.92 |
| 2005-07-21 | 448.44 |
| 2005-07-22 | 447.10 |
| 2005-07-25 | 445.66 |
| 2005-07-26 | 444.21 |
| 2005-07-27 | 444.51 |
| 2005-07-28 | 448.40 |
#2005-07-29| 449.98
#2005-08-01| 451.53
#2005-08-02| 451.84
#2005-08-03| 453.02
#2005-08-04| 458.34
#2005-08-05| 456.74
#2005-08-08| 459.45
#2005-08-09| 458.04
#2005-08-10| 464.29
#2005-08-11| 467.42
#2005-08-12| 465.03
#2005-08-15| 462.25
#2005-08-16| 463.28
#2005-08-17| 461.93
#2005-08-18| 458.78
#2005-08-19| 460.91
#2005-08-22| 467.22
#2005-08-23| 465.02
#2005-08-24| 461.67
#2005-08-25| 462.82
#2005-08-26| 462.24
#2005-08-29| 460.74
#2005-08-30| 454.74
#2005-08-31| 461.79
#2005-09-01| 474.90
#2005-09-02| 482.56
#2005-09-05| .
#2005-09-06| 485.95
#2005-09-07| 485.48
#2005-09-08| 485.86
#2005-09-09| 485.25
#2005-09-12| 482.34
#2005-09-13| 483.19
#2005-09-14| 479.43
#2005-09-15| 474.67
#2005-09-16| 477.03
#2005-09-19| 479.75
#2005-09-20| 480.22
#2005-09-21| 477.34
#2005-09-22| 473.18
#2005-09-23| 472.84
#2005-09-26| 477.95
#2005-09-27| 475.46
#2005-09-28| 473.37
#2005-09-29| 471.99
#2005-09-30| 474.72
#2005-10-03| 475.42
#2005-10-04| 481.86
#2005-10-05| 479.90
#2005-10-06| 474.47
#2005-10-07| 467.99
#2005-10-10| 466.82
#2005-10-11| 467.90
#2005-10-12| 464.65
#2005-10-13| 460.42
#2005-10-14| 469.94
#2005-10-17| 467.83
#2005-10-18| 464.40
#2005-10-19| 460.39
#2005-10-20| 463.42
#2005-10-21| 461.48
#2005-10-24| 464.71
#2005-10-25| 466.36
#2005-10-26| 468.72
#2005-10-27| 466.94
#2005-10-28| 467.79
#2005-10-31| 472.67
#2005-11-01| 470.23
#2005-11-02| 475.62
#2005-11-03| 472.31
#2005-11-04| 466.96
#2005-11-07| 469.22
#2005-11-08| 467.06
#2005-11-09| 469.79
#2005-11-10| 469.27
#2005-11-11| 472.46
#2005-11-14| 472.35
#2005-11-15| 463.93
#2005-11-16| 456.99
#2005-11-17| 461.17
#2005-11-18| 458.00
#2005-11-21| 458.91
#2005-11-22| 458.59
#2005-11-23| 464.14
#2005-11-24| .
#2005-11-25| 465.09
#2005-11-28| 464.59
#2005-11-29| 465.03
#2005-11-30| 462.12
#2005-12-01| 466.60
#2005-12-02| 472.94
#2005-12-05| 472.74
#2005-12-06| 474.55
#2005-12-07| 473.23
#2005-12-08| 474.16
#2005-12-09| 474.07
#2005-12-12| 477.39
#2005-12-13| 474.64
#2005-12-14| 475.94
#2005-12-15| 474.41
#2005-12-16| 478.27
#2005-12-19| 473.61
#2005-12-20| 470.05
#2005-12-21| 468.73
#2005-12-22| 468.38
#2005-12-23| 467.96
#2005-12-26| .
#2005-12-27| 467.82
#2005-12-28| 470.46
#2005-12-29| 471.01
#2005-12-30| 466.23
#2006-01-02| .
#2006-01-03| 476.53
#2006-01-04| 483.93
#2006-01-05| 479.01
#2006-01-06| 485.77
#2006-01-09| 484.62
#2006-01-10| 484.97
#2006-01-11| 489.64
#2006-01-12| 488.81
#2006-01-13| 485.97
#2006-01-16| .
#2006-01-17| 479.44
#2006-01-18| 478.79
#2006-01-19| 481.78
#2006-01-20| 481.63
#2006-01-23| 484.03
#2006-01-24| 487.93
#2006-01-25| 493.75
#2006-01-26| 495.77
#2006-01-27| 491.81
#2006-01-30| 486.94
#2006-01-31| 490.87
#2006-02-01| 496.60
#2006-02-02| 495.95
#2006-02-03| 492.60
#2006-02-06| 488.68
#2006-02-07| 484.15
#2006-02-08| 486.14
#2006-02-09| 488.61
#2006-02-10| 486.99
#2006-02-13| 489.09
#2006-02-14| 484.03
#2006-02-15| 488.11
#2006-02-16| 489.78
#2006-02-17| 495.63
#2006-02-20| .
#2006-02-21| 495.43
#2006-02-22| 497.38
#2006-02-23| 496.24
#2006-02-24| 493.79
#2006-02-27| 494.90
#2006-02-28| 494.50
#2006-03-01| 501.30
#2006-03-02| 498.07
#2006-03-03| 500.97
#2006-03-06| 501.46
#2006-03-07| 498.57
#2006-03-08| 493.47
#2006-03-09| 495.39
#2006-03-10| 498.23
#2006-03-13| 497.75
#2006-03-14| 501.45
#2006-03-15| 501.44
#2006-03-16| 507.69
#2006-03-17| 507.73
#2006-03-20| 505.76
#2006-03-21| 503.37
#2006-03-22| 501.24
#2006-03-23| 496.64
#2006-03-24| 498.19
#2006-03-27| 495.75
#2006-03-28| 496.57
#2006-03-29| 492.45
#2006-03-30| 500.79
#2006-03-31| 495.93
#2006-04-03| 498.86
#2006-04-04| 499.00
#2006-04-05| 501.05
#2006-04-06| 496.58
#2006-04-07| 492.43
#2006-04-10| 494.87
#2006-04-11| 489.14
#2006-04-12| 493.13
#2006-04-13| 495.29
#2006-04-14| .
#2006-04-17| 501.28
#2006-04-18| 498.35
#2006-04-19| 505.56
#2006-04-20| 510.33
#2006-04-21| 514.81
#2006-04-24| 513.79
#2006-04-25| 514.17
#2006-04-26| 514.90
#2006-04-27| 517.63
#2006-04-28| 515.81
#2006-05-01| 519.84
#2006-05-02| 526.38
#2006-05-03| 519.23
#2006-05-04| 518.83
#2006-05-05| 523.76
#2006-05-08| 522.27
#2006-05-09| 524.31
#2006-05-10| 523.72
#2006-05-11| 529.68
#2006-05-12| 523.71
#2006-05-15| 514.54
#2006-05-16| 518.85
#2006-05-17| 505.28
#2006-05-18| 505.00
#2006-05-19| 495.37
#2006-05-22| 495.16
#2006-05-23| 502.50
#2006-05-24| 491.35
#2006-05-25| 496.96
#2006-05-26| 505.42
#2006-05-29| .
#2006-05-30| 500.15
#2006-05-31| 499.76
#2006-06-01| 500.34
#2006-06-02| 503.64
#2006-06-05| 504.41
#2006-06-06| 493.94
#2006-06-07| 500.46
#2006-06-08| 485.13
#2006-06-09| 490.72
#2006-06-12| 489.06
#2006-06-13| 478.88
#2006-06-14| 484.26
#2006-06-15| 492.17
#2006-06-16| 489.61
#2006-06-19| 488.70
#2006-06-20| 496.32
#2006-06-21| 495.63
#2006-06-22| 494.64
#2006-06-23| 490.15
#2006-06-26| 485.51
#2006-06-27| 486.86
#2006-06-28| 488.14
#2006-06-29| 493.09
#2006-06-30| 505.38
#2006-07-03| 509.70
#2006-07-04| .
#2006-07-05| 501.79
#2006-07-06| 506.17
#2006-07-07| 505.40
#2006-07-10| 508.46
#2006-07-11| 508.31
#2006-07-12| 508.36
#2006-07-13| 503.93
#2006-07-14| 496.13
#2006-07-17| 491.39
#2006-07-18| 494.59
#2006-07-19| 505.19
#2006-07-20| 512.75
#2006-07-21| 516.00
#2006-07-24| 523.35
#2006-07-25| 521.46
#2006-07-26| 521.76
#2006-07-27| 532.67
#2006-07-28| 539.73
#2006-07-31| 538.38
#2006-08-01| 533.80
#2006-08-02| 542.54
#2006-08-03| 532.86
#2006-08-04| 538.94
#2006-08-07| 532.49
#2006-08-08| 531.47
#2006-08-09| 536.29
#2006-08-10| 530.23
#2006-08-11| 533.62
#2006-08-14| 540.15
#2006-08-15| 548.71
#2006-08-16| 548.53
#2006-08-17| 541.97
#2006-08-18| 537.36
#2006-08-21| 542.03
#2006-08-22| 540.01
#2006-08-23| 539.29
#2006-08-24| 542.31
#2006-08-25| 538.26
#2006-08-28| 541.40
#2006-08-29| 542.27
#2006-08-30| 553.24
#2006-08-31| 544.36
#2006-09-01| 547.09
#2006-09-04| .
#2006-09-05| 549.30
#2006-09-06| 542.38
#2006-09-07| 537.34
#2006-09-08| 534.62
#2006-09-11| 534.62
#2006-09-12| 541.27
#2006-09-13| 538.62
#2006-09-14| 542.07
#2006-09-15| 539.31
#2006-09-18| 542.37
#2006-09-19| 542.44
#2006-09-20| 545.56
#2006-09-21| 549.57
#2006-09-22| 545.45
#2006-09-25| 548.31
#2006-09-26| 553.63
#2006-09-27| 550.23
#2006-09-28| 543.49
#2006-09-29| 540.55
#2006-10-02| 542.57
#2006-10-03| 543.28
#2006-10-04| 545.78
#2006-10-05| 549.89
#2006-10-06| 548.98
#2006-10-09| 546.05
#2006-10-10| 541.83
#2006-10-11| 544.72
#2006-10-12| 546.94
#2006-10-13| 545.41
#2006-10-16| 546.20
#2006-10-17| 544.34
#2006-10-18| 549.40
#2006-10-19| 551.30
#2006-10-20| 551.27
#2006-10-23| 551.14
#2006-10-24| 550.05
#2006-10-25| 556.54
#2006-10-26| 560.67
#2006-10-27| 561.54
#2006-10-30| 560.25
#2006-10-31| 561.73
#2006-11-01| 563.42
#2006-11-02| 570.63
#2006-11-03| 568.45
#2006-11-06| 575.40
#2006-11-07| 580.96
#2006-11-08| 577.81
#2006-11-09| 583.88
#2006-11-10| 589.38
#2006-11-13| 587.41
#2006-11-14| 582.53
#2006-11-15| 583.19
#2006-11-16| 584.54
#2006-11-17| 583.81
#2006-11-20| 585.67
#2006-11-21| 583.81
#2006-11-22| 587.57
#2006-11-23| .
#2006-11-24| 590.47
#2006-11-27| 586.56
#2006-11-28| 590.98
#2006-11-29| 594.29
#2006-11-30| 593.52
#2006-12-01| 595.19
#2006-12-04| 596.75
#2006-12-05| 595.10
#2006-12-06| 592.69
#2006-12-07| 594.69
#2006-12-08| 597.06
#2006-12-11| 596.53
#2006-12-12| 600.79
#2006-12-13| 607.57
#2006-12-14| 608.15
#2006-12-15| 606.77
#2006-12-18| 603.72
#2006-12-19| 606.74
#2006-12-20| 607.75
#2006-12-21| 606.57
#2006-12-22| 606.72
#2006-12-25| .
#2006-12-26| 605.73
#2006-12-27| 614.33
#2006-12-28| 616.45
#2006-12-29| 613.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 619.94
#2007-01-04| 613.59
#2007-01-05| 600.13
#2007-01-08| 598.91
#2007-01-09| 601.08
#2007-01-10| 595.81
#2007-01-11| 600.05
#2007-01-12| 612.34
#2007-01-15| .
#2007-01-16| 608.70
#2007-01-17| 616.50
#2007-01-18| 613.78
#2007-01-19| 612.25
#2007-01-22| 610.52
#2007-01-23| 604.09
#2007-01-24| 606.03
#2007-01-25| 603.66
#2007-01-26| 599.17
#2007-01-29| 598.28
#2007-01-30| 601.57
#2007-01-31| 594.10
#2007-02-01| 605.41
#2007-02-02| 605.40
#2007-02-05| 602.53
#2007-02-06| 609.61
#2007-02-07| 610.47
#2007-02-08| 601.90
#2007-02-09| 601.81
#2007-02-12| 595.87
#2007-02-13| 601.25
#2007-02-14| 609.60
#2007-02-15| 616.86
#2007-02-16| 610.34
#2007-02-19| .
#2007-02-20| 614.04
#2007-02-21| 606.62
#2007-02-22| 606.34
#2007-02-23| 612.25
#2007-02-26| 614.28
#2007-02-27| 602.95
#2007-02-28| 593.11
#2007-03-01| 587.49
#2007-03-02| 581.02
#2007-03-05| 569.32
#2007-03-06| 577.35
#2007-03-07| 578.76
#2007-03-08| 580.35
#2007-03-09| 584.73
#2007-03-12| 587.57
#2007-03-13| 580.07
#2007-03-14| 571.87
#2007-03-15| 589.15
#2007-03-16| 594.09
#2007-03-19| 596.11
#2007-03-20| 599.00
#2007-03-21| 603.50
#2007-03-22| 611.12
#2007-03-23| 612.52
#2007-03-26| 608.29
#2007-03-27| 611.66
#2007-03-28| 609.32
#2007-03-29| 616.85
#2007-03-30| 621.33
#2007-04-02| 627.38
#2007-04-03| 630.02
#2007-04-04| 631.84
#2007-04-05| 630.66
#2007-04-06| .
#2007-04-09| 627.47
#2007-04-10| 632.29
#2007-04-11| 632.94
#2007-04-12| 635.76
#2007-04-13| 638.00
#2007-04-16| 642.33
#2007-04-17| 645.47
#2007-04-18| 644.12
#2007-04-19| 645.81
#2007-04-20| 649.00
#2007-04-23| 649.50
#2007-04-24| 650.46
#2007-04-25| 656.69
#2007-04-26| 657.07
#2007-04-27| 657.77
#2007-04-30| 658.66
#2007-05-01| 654.96
#2007-05-02| 658.44
#2007-05-03| 664.68
#2007-05-04| 668.01
#2007-05-07| 669.30
#2007-05-08| 672.45
#2007-05-09| 673.74
#2007-05-10| 665.73
#2007-05-11| 664.43
#2007-05-14| 663.31
#2007-05-15| 664.72
#2007-05-16| 659.85
#2007-05-17| 654.60
#2007-05-18| 659.28
#2007-05-21| 652.37
#2007-05-22| 654.74
#2007-05-23| 655.95
#2007-05-24| 654.22
#2007-05-25| 651.58
#2007-05-28| .
#2007-05-29| 656.63
#2007-05-30| 652.97
#2007-05-31| 654.99
#2007-06-01| 659.51
#2007-06-04| 661.28
#2007-06-05| 656.87
#2007-06-06| 647.78
#2007-06-07| 638.82
#2007-06-08| 633.03
#2007-06-11| 641.48
#2007-06-12| 645.13
#2007-06-13| 644.40
#2007-06-14| 652.17
#2007-06-15| 664.70
#2007-06-18| 666.81
#2007-06-19| 658.79
#2007-06-20| 659.60
#2007-06-21| 653.53
#2007-06-22| 654.71
#2007-06-25| 660.37
#2007-06-26| 666.87
#2007-06-27| 663.93
#2007-06-28| 658.40
#2007-06-29| 660.68
#2007-07-02| 662.92
#2007-07-03| 664.63
#2007-07-04| .
#2007-07-05| 660.14
#2007-07-06| 660.10
#2007-07-09| 666.52
#2007-07-10| 670.91
#2007-07-11| 675.60
#2007-07-12| 680.36
#2007-07-13| 682.90
#2007-07-16| 682.96
#2007-07-17| 681.74
#2007-07-18| 678.78
#2007-07-19| 684.55
#2007-07-20| 682.35
#2007-07-23| 687.30
#2007-07-24| 675.33
#2007-07-25| 669.27
#2007-07-26| 646.44
#2007-07-27| 644.86
#2007-07-30| 638.05
#2007-07-31| 650.97
#2007-08-01| 635.30
#2007-08-02| 649.54
#2007-08-03| 649.36
#2007-08-06| 641.44
#2007-08-07| 646.83
#2007-08-08| 660.73
#2007-08-09| 651.82
#2007-08-10| 633.29
#2007-08-13| 640.63
#2007-08-14| 628.64
#2007-08-15| 630.92
#2007-08-16| 608.84
#2007-08-17| 622.95
#2007-08-20| 622.50
#2007-08-21| 618.56
#2007-08-22| 631.99
#2007-08-23| 641.55
#2007-08-24| 646.07
#2007-08-27| 647.61
#2007-08-28| 638.38
#2007-08-29| 641.38
#2007-08-30| 654.28
#2007-08-31| 666.98
#2007-09-03| .
#2007-09-04| 666.95
#2007-09-05| 661.96
#2007-09-06| 663.31
#2007-09-07| 661.49
#2007-09-10| 655.38
#2007-09-11| 670.90
#2007-09-12| 668.29
#2007-09-13| 672.58
#2007-09-14| 661.58
#2007-09-17| 655.45
#2007-09-18| 664.74
#2007-09-19| 673.94
#2007-09-20| 674.65
#2007-09-21| 680.10
#2007-09-24| 676.23
#2007-09-25| 672.99
#2007-09-26| 676.85
#2007-09-27| 677.90
#2007-09-28| 666.54
#2007-10-01| 675.12
#2007-10-02| 671.33
#2007-10-03| 672.84
#2007-10-04| 681.43
#2007-10-05| 686.29
#2007-10-08| 680.49
#2007-10-09| 683.73
#2007-10-10| 688.56
#2007-10-11| 697.44
#2007-10-12| 693.19
#2007-10-15| 684.03
#2007-10-16| 680.25
#2007-10-17| 696.89
#2007-10-18| 701.56
#2007-10-19| 694.35
#2007-10-22| 685.24
#2007-10-23| 692.23
#2007-10-24| 691.82
#2007-10-25| 696.59
#2007-10-26| 699.33
#2007-10-29| 704.47
#2007-10-30| 704.48
#2007-10-31| 707.57
#2007-11-01| 712.72
#2007-11-02| 718.71
#2007-11-05| 718.32
#2007-11-06| 721.76
#2007-11-07| 715.40
#2007-11-08| 715.70
#2007-11-09| 700.32
#2007-11-12| 692.49
#2007-11-13| 707.76
#2007-11-14| 710.80
#2007-11-15| 701.58
#2007-11-16| 701.79
#2007-11-19| 694.66
#2007-11-20| 707.95
#2007-11-21| 690.56
#2007-11-22| .
#2007-11-23| 700.21
#2007-11-26| 701.12
#2007-11-27| 696.04
#2007-11-28| 715.36
#2007-11-29| 715.49
#2007-11-30| 711.65
#2007-12-03| 706.00
#2007-12-04| 697.93
#2007-12-05| 699.93
#2007-12-06| 695.32
#2007-12-07| 693.42
#2007-12-10| 697.49
#2007-12-11| 692.98
#2007-12-12| 698.27
#2007-12-13| 680.38
#2007-12-14| 677.89
#2007-12-17| 677.08
#2007-12-18| 681.77
#2007-12-19| 675.68
#2007-12-20| 675.90
#2007-12-21| 697.24
#2007-12-24| 700.69
#2007-12-25| .
#2007-12-26| 703.01
#2007-12-27| 705.77
#2007-12-28| 706.45
#2007-12-31| 701.91
#2008-01-01| .
#2008-01-02| 697.59
#2008-01-03| 696.62
#2008-01-04| 686.70
#2008-01-07| 695.55
#2008-01-08| 695.99
#2008-01-09| 677.04
#2008-01-10| 666.62
#2008-01-11| 642.61
#2008-01-14| 646.48
#2008-01-15| 629.90
#2008-01-16| 631.12
#2008-01-17| 626.63
#2008-01-18| 619.03
#2008-01-21| .
#2008-01-22| 603.37
#2008-01-23| 590.04
#2008-01-24| 625.60
#2008-01-25| 623.22
#2008-01-28| 615.46
#2008-01-29| 621.76
#2008-01-30| 613.07
#2008-01-31| 621.59
#2008-02-01| 634.79
#2008-02-04| 630.16
#2008-02-05| 612.73
#2008-02-06| 618.46
#2008-02-07| 599.98
#2008-02-08| 606.35
#2008-02-11| 602.02
#2008-02-12| 621.55
#2008-02-13| 612.96
#2008-02-14| 628.96
#2008-02-15| 616.27
#2008-02-18| .
#2008-02-19| 617.49
#2008-02-20| 605.11
#2008-02-21| 611.05
#2008-02-22| 611.13
#2008-02-25| 617.00
#2008-02-26| 619.05
#2008-02-27| 631.23
#2008-02-28| 627.48
#2008-02-29| 616.75
#2008-03-03| 609.95
#2008-03-04| 611.78
#2008-03-05| 617.92
#2008-03-06| 614.38
#2008-03-07| 613.99
#2008-03-10| 611.57
#2008-03-11| 617.83
#2008-03-12| 624.31
#2008-03-13| 631.09
#2008-03-14| 625.48
#2008-03-17| 601.29
#2008-03-18| 621.24
#2008-03-19| 613.29
#2008-03-20| 614.81
#2008-03-21| .
#2008-03-24| 615.75
#2008-03-25| 637.63
#2008-03-26| 645.59
#2008-03-27| 646.55
#2008-03-28| 636.31
#2008-03-31| 631.59
#2008-04-01| 648.36
#2008-04-02| 645.22
#2008-04-03| 647.35
#2008-04-04| 653.86
#2008-04-07| 646.77
#2008-04-08| 643.81
#2008-04-09| 638.03
#2008-04-10| 642.80
#2008-04-11| 628.58
#2008-04-14| 633.81
#2008-04-15| 631.19
#2008-04-16| 636.93
#2008-04-17| 640.57
#2008-04-18| 648.68
#2008-04-21| 643.92
#2008-04-22| 645.14
#2008-04-23| 635.95
#2008-04-24| 637.95
#2008-04-25| 640.04
#2008-04-28| 642.10
#2008-04-29| 626.05
#2008-04-30| 639.36
#2008-05-01| 639.43
#2008-05-02| 644.13
#2008-05-05| 642.22
#2008-05-06| 635.66
#2008-05-07| 629.33
#2008-05-08| 637.15
#2008-05-09| 639.46
#2008-05-12| 644.64
#2008-05-13| 632.43
#2008-05-14| 629.75
#2008-05-15| 634.49
#2008-05-16| 640.97
#2008-05-19| 637.51
#2008-05-20| 632.90
#2008-05-21| 622.64
#2008-05-22| 620.87
#2008-05-23| 619.22
#2008-05-26| .
#2008-05-27| 626.43
#2008-05-28| 626.64
#2008-05-29| 625.12
#2008-05-30| 628.87
#2008-06-02| 620.58
#2008-06-03| 627.10
#2008-06-04| 620.83
#2008-06-05| 626.82
#2008-06-06| 615.63
#2008-06-09| 613.47
#2008-06-10| 602.74
#2008-06-11| 597.38
#2008-06-12| 591.56
#2008-06-13| 592.82
#2008-06-16| 582.70
#2008-06-17| 585.10
#2008-06-18| 578.65
#2008-06-19| 570.42
#2008-06-20| 563.07
#2008-06-23| 567.73
#2008-06-24| 561.44
#2008-06-25| 568.31
#2008-06-26| 567.93
#2008-06-27| 557.52
#2008-06-30| 567.33
#2008-07-01| 558.21
#2008-07-02| 551.99
#2008-07-03| 555.72
#2008-07-04| .
#2008-07-07| 546.04
#2008-07-08| 552.88
#2008-07-09| 562.63
#2008-07-10| 543.35
#2008-07-11| 529.83
#2008-07-14| 540.00
#2008-07-15| 540.51
#2008-07-16| 549.95
#2008-07-17| 571.91
#2008-07-18| 568.16
#2008-07-21| 565.50
#2008-07-22| 566.14
#2008-07-23| 565.18
#2008-07-24| 558.58
#2008-07-25| 554.57
#2008-07-28| 555.52
#2008-07-29| 555.22
#2008-07-30| 559.12
#2008-07-31| 537.62
#2008-08-01| 530.86
#2008-08-04| 536.81
#2008-08-05| 554.84
#2008-08-06| 559.17
#2008-08-07| 554.35
#2008-08-08| 566.32
#2008-08-11| 572.32
#2008-08-12| 569.37
#2008-08-13| 556.42
#2008-08-14| 553.42
#2008-08-15| 557.35
#2008-08-18| 555.19
#2008-08-19| 546.53
#2008-08-20| 547.21
#2008-08-21| 543.67
#2008-08-22| 556.39
#2008-08-25| 554.76
#2008-08-26| 543.69
#2008-08-27| 541.46
#2008-08-28| 549.90
#2008-08-29| 553.66
#2008-09-01| .
#2008-09-02| 563.08
#2008-09-03| 543.40
#2008-09-04| 548.95
#2008-09-05| 541.71
#2008-09-08| 553.68
#2008-09-09| 566.08
#2008-09-10| 556.09
#2008-09-11| 548.95
#2008-09-12| 565.85
#2008-09-15| 561.22
#2008-09-16| 551.87
#2008-09-17| 547.71
#2008-09-18| 541.90
#2008-09-19| 561.20
#2008-09-22| 542.44
#2008-09-23| 543.53
#2008-09-24| 541.67
#2008-09-25| 557.78
#2008-09-26| 545.20
#2008-09-29| 521.02
#2008-09-30| 516.30
#2008-10-01| 521.76
#2008-10-02| 508.21
#2008-10-03| 514.35
#2008-10-06| 466.37
#2008-10-07| 496.54
#2008-10-08| 464.30
#2008-10-09| 446.55
#2008-10-10| 413.32
#2008-10-13| 458.07
#2008-10-14| 471.27
#2008-10-15| 442.75
#2008-10-16| 426.19
#2008-10-17| 444.45
#2008-10-20| 466.87
#2008-10-21| 462.59
#2008-10-22| 422.03
#2008-10-23| 421.44
#2008-10-24| 407.61
#2008-10-27| 396.91
#2008-10-28| 405.71
#2008-10-29| 434.67
#2008-10-30| 437.52
#2008-10-31| 448.25
#2008-11-03| 453.09
#2008-11-04| 466.00
#2008-11-05| 458.11
#2008-11-06| 434.45
#2008-11-07| 436.35
#2008-11-10| 445.29
#2008-11-11| 422.98
#2008-11-12| 409.41
#2008-11-13| 404.61
#2008-11-14| 412.42
#2008-11-17| 408.60
#2008-11-18| 419.34
#2008-11-19| 417.04
#2008-11-20| 393.44
#2008-11-21| 382.17
#2008-11-24| 422.85
#2008-11-25| 419.76
#2008-11-26| 419.90
#2008-11-27| .
#2008-11-28| 431.17
#2008-12-01| 403.07
#2008-12-02| 409.50
#2008-12-03| 411.88
#2008-12-04| 413.74
#2008-12-05| 399.47
#2008-12-08| 430.00
#2008-12-09| 433.68
#2008-12-10| 426.47
#2008-12-11| 423.43
#2008-12-12| 423.27
#2008-12-15| 434.88
#2008-12-16| 437.87
#2008-12-17| 446.64
#2008-12-18| 452.86
#2008-12-19| 444.56
#2008-12-22| 432.41
#2008-12-23| 434.31
#2008-12-24| 432.42
#2008-12-25| .
#2008-12-26| 432.05
#2008-12-29| 431.77
#2008-12-30| 431.71
#2008-12-31| 430.68
#2009-01-01| .
#2009-01-02| 444.12
#2009-01-05| 445.35
#2009-01-06| 444.30
#2009-01-07| 448.61
#2009-01-08| 449.98
#2009-01-09| 443.49
#2009-01-12| 431.88
#2009-01-13| 426.43
#2009-01-14| 414.22
#2009-01-15| 412.90
#2009-01-16| 423.31
#2009-01-19| .
#2009-01-20| 414.52
#2009-01-21| 405.71
#2009-01-22| 400.88
#2009-01-23| 399.30
#2009-01-26| 410.83
#2009-01-27| 416.53
#2009-01-28| 424.54
#2009-01-29| 420.11
#2009-01-30| 418.10
#2009-02-02| 400.55
#2009-02-03| 418.98
#2009-02-04| 421.57
#2009-02-05| 412.70
#2009-02-06| 413.99
#2009-02-09| 417.67
#2009-02-10| 404.33
#2009-02-11| 401.97
#2009-02-12| 390.44
#2009-02-13| 392.29
#2009-02-16| .
#2009-02-17| 378.63
#2009-02-18| 374.74
#2009-02-19| 384.98
#2009-02-20| 377.26
#2009-02-23| 377.00
#2009-02-24| 371.41
#2009-02-25| 370.09
#2009-02-26| 369.61
#2009-02-27| 365.68
#2009-03-02| 350.05
#2009-03-03| 340.04
#2009-03-04| 345.20
#2009-03-05| 340.78
#2009-03-06| 336.45
#2009-03-09| 323.60
#2009-03-10| 335.67
#2009-03-11| 333.05
#2009-03-12| 333.55
#2009-03-13| 336.79
#2009-03-16| 349.95
#2009-03-17| 345.38
#2009-03-18| 340.77
#2009-03-19| 342.80
#2009-03-20| 338.66
#2009-03-23| 347.44
#2009-03-24| 359.06
#2009-03-25| 356.55
#2009-03-26| 355.82
#2009-03-27| 350.33
#2009-03-30| 341.74
#2009-03-31| 357.83
#2009-04-01| 361.69
#2009-04-02| 377.12
#2009-04-03| 376.02
#2009-04-06| 373.29
#2009-04-07| 376.65
#2009-04-08| 368.11
#2009-04-09| 363.24
#2009-04-10| .
#2009-04-13| 366.65
#2009-04-14| 366.05
#2009-04-15| 375.73
#2009-04-16| 377.20
#2009-04-17| 371.70
#2009-04-20| 361.59
#2009-04-21| 366.41
#2009-04-22| 360.92
#2009-04-23| 361.20
#2009-04-24| 369.77
#2009-04-27| 368.23
#2009-04-28| 367.39
#2009-04-29| 381.25
#2009-04-30| 385.19
#2009-05-01| 386.51
#2009-05-04| 389.43
#2009-05-05| 395.79
#2009-05-06| 404.75
#2009-05-07| 423.28
#2009-05-08| 419.69
#2009-05-11| 421.91
#2009-05-12| 428.97
#2009-05-13| 429.06
#2009-05-14| 428.78
#2009-05-15| 429.90
#2009-05-18| 438.60
#2009-05-19| 443.77
#2009-05-20| 445.98
#2009-05-21| 442.17
#2009-05-22| 446.10
#2009-05-25| .
#2009-05-26| 450.95
#2009-05-27| 449.70
#2009-05-28| 442.68
#2009-05-29| 448.14
#2009-06-01| 459.31
#2009-06-02| 467.97
#2009-06-03| 458.83
#2009-06-04| 458.03
#2009-06-05| 453.97
#2009-06-08| 451.74
#2009-06-09| 458.49
#2009-06-10| 461.63
#2009-06-11| 467.79
#2009-06-12| 460.33
#2009-06-15| 452.86
#2009-06-16| 460.17
#2009-06-17| 452.47
#2009-06-18| 459.77
#2009-06-19| 472.96
#2009-06-22| 464.67
#2009-06-23| 463.93
#2009-06-24| 469.07
#2009-06-25| 464.60
#2009-06-26| 467.94
#2009-06-29| 471.47
#2009-06-30| 460.63
#2009-07-01| 474.39
#2009-07-02| 468.51
#2009-07-03| .
#2009-07-06| 462.67
#2009-07-07| 460.60
#2009-07-08| 454.95
#2009-07-09| 455.32
#2009-07-10| 451.81
#2009-07-13| 455.21
#2009-07-14| 457.88
#2009-07-15| 475.20
#2009-07-16| 475.08
#2009-07-17| 474.07
#2009-07-20| 478.07
#2009-07-21| 486.84
#2009-07-22| 488.27
#2009-07-23| 494.56
#2009-07-24| 488.21
#2009-07-27| 489.78
#2009-07-28| 488.94
#2009-07-29| 495.16
#2009-07-30| 507.03
#2009-07-31| 508.60
#2009-08-03| 513.19
#2009-08-04| 510.92
#2009-08-05| 508.19
#2009-08-06| 514.77
#2009-08-07| 510.75
#2009-08-10| 504.99
#2009-08-11| 505.72
#2009-08-12| 510.15
#2009-08-13| 510.84
#2009-08-14| 511.62
#2009-08-17| 499.52
#2009-08-18| 509.11
#2009-08-19| 508.80
#2009-08-20| 512.68
#2009-08-21| 525.77
#2009-08-24| 521.68
#2009-08-25| 522.88
#2009-08-26| 524.24
#2009-08-27| 512.28
#2009-08-28| 518.44
#2009-08-31| 518.03
#2009-09-01| 514.23
#2009-09-02| 516.16
#2009-09-03| 511.76
#2009-09-04| 514.86
#2009-09-07| .
#2009-09-08| 531.02
#2009-09-09| 529.52
#2009-09-10| 526.54
#2009-09-11| 527.37
#2009-09-14| 528.66
#2009-09-15| 525.24
#2009-09-16| 530.87
#2009-09-17| 539.05
#2009-09-18| 537.97
#2009-09-21| 533.42
#2009-09-22| 536.30
#2009-09-23| 538.28
#2009-09-24| 525.94
#2009-09-25| 521.71
#2009-09-28| 524.87
#2009-09-29| 526.79
#2009-09-30| 527.55
#2009-10-01| 523.26
#2009-10-02| 522.38
#2009-10-05| 521.50
#2009-10-06| 527.09
#2009-10-07| 526.41
#2009-10-08| 537.04
#2009-10-09| 538.36
#2009-10-12| 541.97
#2009-10-13| 544.31
#2009-10-14| 542.77
#2009-10-15| 553.34
#2009-10-16| 552.79
#2009-10-19| 566.02
#2009-10-20| 570.63
#2009-10-21| 575.14
#2009-10-22| 566.08
#2009-10-23| 560.08
#2009-10-26| 553.96
#2009-10-27| 553.70
#2009-10-28| 553.20
#2009-10-29| 568.08
#2009-10-30| 564.15
#2009-11-02| 566.27
#2009-11-03| 559.95
#2009-11-04| 567.69
#2009-11-05| 568.10
#2009-11-06| 569.86
#2009-11-09| 579.21
#2009-11-10| 582.70
#2009-11-11| 579.01
#2009-11-12| 575.25
#2009-11-13| 579.92
#2009-11-16| 587.44
#2009-11-17| 590.87
#2009-11-18| 582.36
#2009-11-19| 576.75
#2009-11-20| 576.50
#2009-11-23| 589.27
#2009-11-24| 590.70
#2009-11-25| 593.07
#2009-11-26| .
#2009-11-27| 579.48
#2009-11-30| 573.46
#2009-12-01| 590.60
#2009-12-02| 594.07
#2009-12-03| 592.25
#2009-12-04| 597.33
#2009-12-07| 596.19
#2009-12-08| 582.22
#2009-12-09| 572.82
#2009-12-10| 581.94
#2009-12-11| 586.76
#2009-12-14| 588.75
#2009-12-15| 592.68
#2009-12-16| 598.01
#2009-12-17| 583.05
#2009-12-18| 585.12
#2009-12-21| 589.20
#2009-12-22| 589.82
#2009-12-23| 593.62
#2009-12-24| 593.62
#2009-12-25| .
#2009-12-28| 596.34
#2009-12-29| 601.61
#2009-12-30| 598.93
#2009-12-31| 603.30
#2010-01-01| .
#2010-01-04| 604.65
#2010-01-05| 590.85
#2010-01-06| 589.33
#2010-01-07| 586.53
#2010-01-08| 587.67
#2010-01-11| 591.74
#2010-01-12| 589.10
#2010-01-13| 593.25
#2010-01-14| 599.89
#2010-01-15| 593.78
#2010-01-18| .
#2010-01-19| 605.39
#2010-01-20| 595.43
#2010-01-21| 590.00
#2010-01-22| 584.08
#2010-01-25| 580.80
#2010-01-26| 578.02
#2010-01-27| 579.56
#2010-01-28| 575.32
#2010-01-29| 576.20
#2010-02-01| 572.47
#2010-02-02| 579.27
#2010-02-03| 574.57
#2010-02-04| 556.49
#2010-02-05| 538.16
#2010-02-08| 546.10
#2010-02-09| 543.05
#2010-02-10| 546.90
#2010-02-11| 546.94
#2010-02-12| 551.99
#2010-02-15| .
#2010-02-16| 556.57
#2010-02-17| 564.07
#2010-02-18| 567.48
#2010-02-19| 566.75
#2010-02-22| 564.90
#2010-02-23| 562.11
#2010-02-24| 564.53
#2010-02-25| 551.17
#2010-02-26| 553.90
#2010-03-01| 559.98
#2010-03-02| 562.25
#2010-03-03| 565.95
#2010-03-04| 564.78
#2010-03-05| 570.95
#2010-03-08| 568.75
#2010-03-09| 567.83
#2010-03-10| 569.43
#2010-03-11| 570.43
#2010-03-12| 572.88
#2010-03-15| 568.66
#2010-03-16| 576.28
#2010-03-17| 577.13
#2010-03-18| 576.93
#2010-03-19| 570.27
#2010-03-22| 573.84
#2010-03-23| 570.82
#2010-03-24| 565.74
#2010-03-25| 569.91
#2010-03-26| 567.27
#2010-03-29| 569.16
#2010-03-30| 574.67
#2010-03-31| 577.64
#2010-04-01| 591.73
#2010-04-02| .
#2010-04-05| 592.16
#2010-04-06| 587.51
#2010-04-07| 587.43
#2010-04-08| 587.29
#2010-04-09| 595.82
#2010-04-12| 596.38
#2010-04-13| 596.09
#2010-04-14| 599.26
#2010-04-15| 597.71
#2010-04-16| 590.76
#2010-04-19| 586.48
#2010-04-20| 597.04
#2010-04-21| 599.51
#2010-04-22| 599.91
#2010-04-23| 605.20
#2010-04-26| 611.30
#2010-04-27| 594.70
#2010-04-28| 581.84
#2010-04-29| 601.35
#2010-04-30| 597.75
#2010-05-03| 594.65
#2010-05-04| 581.19
#2010-05-05| 568.82
#2010-05-06| 562.49
#2010-05-07| 534.30
#2010-05-10| 569.57
#2010-05-11| 562.60
#2010-05-12| 566.04
#2010-05-13| 565.41
#2010-05-14| 549.83
#2010-05-17| 547.60
#2010-05-18| 555.67
#2010-05-19| 542.69
#2010-05-20| 527.08
#2010-05-21| 523.89
#2010-05-24| 527.12
#2010-05-25| 510.62
#2010-05-26| 517.76
#2010-05-27| 530.91
#2010-05-28| 534.42
#2010-05-31| .
#2010-06-01| 543.41
#2010-06-02| 543.31
#2010-06-03| 548.50
#2010-06-04| 540.43
#2010-06-07| 532.93
#2010-06-08| 529.67
#2010-06-09| 549.43
#2010-06-10| 557.81
#2010-06-11| 551.32
#2010-06-14| 569.64
#2010-06-15| 568.59
#2010-06-16| 571.88
#2010-06-17| 569.85
#2010-06-18| 567.75
#2010-06-21| 570.86
#2010-06-22| 568.18
#2010-06-23| 560.24
#2010-06-24| 556.21
#2010-06-25| 553.93
#2010-06-28| 559.07
#2010-06-29| 547.05
#2010-06-30| 544.99
#2010-07-01| 538.18
#2010-07-02| 539.31
#2010-07-05| .
#2010-07-06| 550.71
#2010-07-07| 555.39
#2010-07-08| 565.20
#2010-07-09| 563.56
#2010-07-12| 567.01
#2010-07-13| 579.13
#2010-07-14| 584.39
#2010-07-15| 585.04
#2010-07-16| 582.74
#2010-07-19| 576.34
#2010-07-20| 571.38
#2010-07-21| 578.57
#2010-07-22| 591.13
#2010-07-23| 597.63
#2010-07-26| 601.96
#2010-07-27| 596.47
#2010-07-28| 589.57
#2010-07-29| 583.81
#2010-07-30| 585.66
#2010-08-02| 602.44
#2010-08-03| 600.99
#2010-08-04| 601.56
#2010-08-05| 582.02
#2010-08-06| 573.73
#2010-08-09| 585.02
#2010-08-10| 577.30
#2010-08-11| 567.56
#2010-08-12| 572.13
#2010-08-13| 568.88
#2010-08-16| 571.94
#2010-08-17| 571.38
#2010-08-18| 569.88
#2010-08-19| 561.88
#2010-08-20| 555.09
#2010-08-23| 558.50
#2010-08-24| 554.90
#2010-08-25| 549.87
#2010-08-26| 555.70
#2010-08-27| 554.51
#2010-08-30| 554.56
#2010-08-31| 550.59
#2010-09-01| 570.90
#2010-09-02| 565.97
#2010-09-03| 569.42
#2010-09-06| .
#2010-09-07| 566.03
#2010-09-08| 570.25
#2010-09-09| 575.49
#2010-09-10| 574.83
#2010-09-13| 574.80
#2010-09-14| 577.46
#2010-09-15| 585.03
#2010-09-16| 581.73
#2010-09-17| 575.15
#2010-09-20| 586.46
#2010-09-21| 584.89
#2010-09-22| 588.05
#2010-09-23| 588.29
#2010-09-24| 596.49
#2010-09-27| 598.54
#2010-09-28| 598.44
#2010-09-29| 600.12
#2010-09-30| 598.50
#2010-10-01| 598.86
#2010-10-04| 595.85
#2010-10-05| 603.64
#2010-10-06| 602.64
#2010-10-07| 606.33
#2010-10-08| 603.16
#2010-10-11| 602.13
#2010-10-12| 601.62
#2010-10-13| 612.41
#2010-10-14| 619.05
#2010-10-15| 613.91
#2010-10-18| 612.46
#2010-10-19| 609.60
#2010-10-20| 613.36
#2010-10-21| 622.70
#2010-10-22| 615.14
#2010-10-25| 619.69
#2010-10-26| 614.44
#2010-10-27| 604.20
#2010-10-28| 613.28
#2010-10-29| 614.87
#2010-11-01| 619.48
#2010-11-02| 622.50
#2010-11-03| 620.96
#2010-11-04| 645.12
#2010-11-05| 638.94
#2010-11-08| 633.95
#2010-11-09| 632.81
#2010-11-10| 625.33
#2010-11-11| 628.17
#2010-11-12| 627.70
#2010-11-15| 629.08
#2010-11-16| 617.41
#2010-11-17| 623.26
#2010-11-18| 642.54
#2010-11-19| 638.34
#2010-11-22| 635.41
#2010-11-23| 619.19
#2010-11-24| 623.36
#2010-11-25| .
#2010-11-26| 617.61
#2010-11-29| 599.43
#2010-11-30| 596.74
#2010-12-01| 604.09
#2010-12-02| 612.72
#2010-12-03| 618.72
#2010-12-06| 617.94
#2010-12-07| 629.74
#2010-12-08| 628.71
#2010-12-09| 629.34
#2010-12-10| 632.57
#2010-12-13| 640.01
#2010-12-14| 640.10
#2010-12-15| 635.46
#2010-12-16| 639.78
#2010-12-17| 635.84
#2010-12-20| 640.32
#2010-12-21| 643.61
#2010-12-22| 643.17
#2010-12-23| 644.38
#2010-12-24| .
#2010-12-27| 645.21
#2010-12-28| 644.89
#2010-12-29| 647.03
#2010-12-30| 641.20
#2010-12-31| 644.98
#2011-01-03| 637.13
#2011-01-04| 645.58
#2011-01-05| 639.25
#2011-01-06| 641.69
#2011-01-07| 643.21
#2011-01-10| 636.32
#2011-01-11| 644.58
#2011-01-12| 642.06
#2011-01-13| 648.37
#2011-01-14| 648.06
#2011-01-17| .
#2011-01-18| 659.74
#2011-01-19| 650.00
#2011-01-20| 633.37
#2011-01-21| 644.84
#2011-01-24| 649.24
#2011-01-25| 638.92
#2011-01-26| 646.17
#2011-01-27| 643.39
#2011-01-28| 629.71
#2011-01-31| 629.41
#2011-02-01| 637.71
#2011-02-02| 646.68
#2011-02-03| 645.10
#2011-02-04| 644.32
#2011-02-07| 650.13
#2011-02-08| 651.78
#2011-02-09| 650.51
#2011-02-10| 635.26
#2011-02-11| 638.31
#2011-02-14| 634.14
#2011-02-15| 638.13
#2011-02-16| 634.42
#2011-02-17| 637.40
#2011-02-18| 644.47
#2011-02-21| .
#2011-02-22| 637.94
#2011-02-23| 634.15
#2011-02-24| 630.76
#2011-02-25| 634.60
#2011-02-28| 640.43
#2011-03-01| 643.72
#2011-03-02| 636.07
#2011-03-03| 641.02
#2011-03-04| 638.85
#2011-03-07| 638.85
#2011-03-08| 639.76
#2011-03-09| 638.45
#2011-03-10| 627.58
#2011-03-11| 625.92
#2011-03-14| 627.10
#2011-03-15| 608.76
#2011-03-16| 602.68
#2011-03-17| 612.63
#2011-03-18| 617.86
#2011-03-21| 626.31
#2011-03-22| 625.20
#2011-03-23| 629.14
#2011-03-24| 634.72
#2011-03-25| 638.65
#2011-03-28| 634.49
#2011-03-29| 636.83
#2011-03-30| 646.36
#2011-03-31| 646.07
#2011-04-01| 652.69
#2011-04-04| 652.66
#2011-04-05| 662.59
#2011-04-06| 665.28
#2011-04-07| 661.55
#2011-04-08| 666.35
#2011-04-11| 665.58
#2011-04-12| 658.48
#2011-04-13| 666.75
#2011-04-14| 668.38
#2011-04-15| 675.28
#2011-04-18| 654.10
#2011-04-19| 669.31
#2011-04-20| 674.11
#2011-04-21| 681.29
#2011-04-22| .
#2011-04-25| 677.20
#2011-04-26| 683.04
#2011-04-27| 683.98
#2011-04-28| 685.54
#2011-04-29| 686.88
#2011-05-02| 687.89
#2011-05-03| 689.47
#2011-05-04| 683.49
#2011-05-05| 678.30
#2011-05-06| 691.93
#2011-05-09| 684.49
#2011-05-10| 695.05
#2011-05-11| 700.80
#2011-05-12| 692.43
#2011-05-13| 692.35
#2011-05-16| 693.01
#2011-05-17| 682.90
#2011-05-18| 687.34
#2011-05-19| 691.39
#2011-05-20| 688.92
#2011-05-23| 675.39
#2011-05-24| 676.90
#2011-05-25| 676.16
#2011-05-26| 679.93
#2011-05-27| 692.96
#2011-05-30| .
#2011-05-31| 701.19
#2011-06-01| 700.96
#2011-06-02| 693.49
#2011-06-03| 694.51
#2011-06-06| 696.39
#2011-06-07| 699.52
#2011-06-08| 688.29
#2011-06-09| 695.35
#2011-06-10| 680.16
#2011-06-13| 684.02
#2011-06-14| 684.32
#2011-06-15| 675.79
#2011-06-16| 669.19
#2011-06-17| 672.21
#2011-06-20| 675.06
#2011-06-21| 672.90
#2011-06-22| 669.45
#2011-06-23| 657.18
#2011-06-24| 662.21
#2011-06-27| 672.34
#2011-06-28| 670.98
#2011-06-29| 675.84
#2011-06-30| 684.70
#2011-07-01| 686.35
#2011-07-04| .
#2011-07-05| 699.96
#2011-07-06| 693.78
#2011-07-07| 699.24
#2011-07-08| 699.01
#2011-07-11| 687.53
#2011-07-12| 681.96
#2011-07-13| 688.34
#2011-07-14| 684.96
#2011-07-15| 683.48
#2011-07-18| 672.19
#2011-07-19| 674.80
#2011-07-20| 682.89
#2011-07-21| 693.52
#2011-07-22| 698.57
#2011-07-25| 697.84
#2011-07-26| 703.63
#2011-07-27| 693.41
#2011-07-28| 695.04
#2011-07-29| 688.56
#2011-08-01| 678.05
#2011-08-02| 676.98
#2011-08-03| 667.19
#2011-08-04| 658.22
#2011-08-05| 656.14
#2011-08-08| 637.95
#2011-08-09| 635.82
#2011-08-10| 621.02
#2011-08-11| 637.84
#2011-08-12| 657.67
#2011-08-15| 669.10
#2011-08-16| 672.44
#2011-08-17| 681.99
#2011-08-18| 655.71
#2011-08-19| 649.62
#2011-08-22| 652.37
#2011-08-23| 658.51
#2011-08-24| 657.14
#2011-08-25| 658.23
#2011-08-26| 662.37
#2011-08-29| 669.62
#2011-08-30| 673.40
#2011-08-31| 688.75
#2011-09-01| 692.07
#2011-09-02| 682.78
#2011-09-05| .
#2011-09-06| 664.08
#2011-09-07| 670.01
#2011-09-08| 672.72
#2011-09-09| 654.32
#2011-09-12| 640.85
#2011-09-13| 640.62
#2011-09-14| 650.41
#2011-09-15| 657.21
#2011-09-16| 659.13
#2011-09-19| 642.54
#2011-09-20| 661.27
#2011-09-21| 651.68
#2011-09-22| 618.01
#2011-09-23| 630.58
#2011-09-26| 641.05
#2011-09-27| 664.40
#2011-09-28| 655.49
#2011-09-29| 653.35
#2011-09-30| 647.23
#2011-10-03| 638.88
#2011-10-04| 624.56
#2011-10-05| 636.91
#2011-10-06| 659.77
#2011-10-07| 664.67
#2011-10-10| 670.43
#2011-10-11| 670.89
#2011-10-12| 680.43
#2011-10-13| 680.45
#2011-10-14| 689.60
#2011-10-17| 682.39
#2011-10-18| 675.19
#2011-10-19| 695.87
#2011-10-20| 685.31
#2011-10-21| 704.18
#2011-10-24| 708.88
#2011-10-25| 696.23
#2011-10-26| 698.18
#2011-10-27| 710.91
#2011-10-28| 719.29
#2011-10-31| 701.91
#2011-11-01| 688.90
#2011-11-02| 688.55
#2011-11-03| 697.28
#2011-11-04| 696.69
#2011-11-07| 697.61
#2011-11-08| 708.51
#2011-11-09| 692.16
#2011-11-10| 685.07
#2011-11-11| 706.63
#2011-11-14| 692.44
#2011-11-15| 694.02
#2011-11-16| 691.39
#2011-11-17| 689.16
#2011-11-18| 678.82
#2011-11-21| 659.12
#2011-11-22| 668.95
#2011-11-23| 654.00
#2011-11-24| .
#2011-11-25| 656.87
#2011-11-28| 676.48
#2011-11-29| 682.37
#2011-11-30| 702.41
#2011-12-01| 696.16
#2011-12-02| 692.69
#2011-12-05| 696.81
#2011-12-06| 694.72
#2011-12-07| 699.07
#2011-12-08| 695.39
#2011-12-09| 692.62
#2011-12-12| 693.20
#2011-12-13| 695.87
#2011-12-14| 679.37
#2011-12-15| 682.38
#2011-12-16| 677.91
#2011-12-19| 683.49
#2011-12-20| 690.47
#2011-12-21| 685.52
#2011-12-22| 692.73
#2011-12-23| 701.23
#2011-12-26| .
#2011-12-27| 702.48
#2011-12-28| 700.26
#2011-12-29| 703.03
#2011-12-30| 708.51
#2012-01-02| .
#2012-01-03| 725.02
#2012-01-04| 715.25
#2012-01-05| 712.77
#2012-01-06| 705.10
#2012-01-09| 708.88
#2012-01-10| 712.86
#2012-01-11| 694.48
#2012-01-12| 695.61
#2012-01-13| 686.37
#2012-01-16| .
#2012-01-17| 692.26
#2012-01-18| 694.28
#2012-01-19| 690.85
#2012-01-20| 698.47
#2012-01-23| 705.73
#2012-01-24| 708.17
#2012-01-25| 711.01
#2012-01-26| 723.64
#2012-01-27| 717.31
#2012-01-30| 718.19
#2012-01-31| 716.67
#2012-02-01| 735.36
#2012-02-02| 722.67
#2012-02-03| 737.85
#2012-02-06| 737.24
#2012-02-07| 743.45
#2012-02-08| 737.89
#2012-02-09| 743.20
#2012-02-10| 742.34
#2012-02-13| 752.27
#2012-02-14| 750.09
#2012-02-15| 749.62
#2012-02-16| 751.61
#2012-02-17| 752.81
#2012-02-20| .
#2012-02-21| 751.12
#2012-02-22| 748.97
#2012-02-23| 752.55
#2012-02-24| 754.47
#2012-02-27| 755.34
#2012-02-28| 755.53
#2012-02-29| 757.57
#2012-03-01| 765.51
#2012-03-02| 754.61
#2012-03-05| 761.87
#2012-03-06| 746.86
#2012-03-07| 747.90
#2012-03-08| 762.31
#2012-03-09| 760.41
#2012-03-12| 765.12
#2012-03-13| 772.80
#2012-03-14| 763.90
#2012-03-15| 761.03
#2012-03-16| 765.78
#2012-03-19| 767.44
#2012-03-20| 758.55
#2012-03-21| 760.95
#2012-03-22| 757.43
#2012-03-23| 755.73
#2012-03-26| 771.50
#2012-03-27| 768.61
#2012-03-28| 758.86
#2012-03-29| 756.25
#2012-03-30| 758.99
#2012-04-02| 780.75
#2012-04-03| 776.36
#2012-04-04| 758.83
#2012-04-05| 756.25
#2012-04-06| .
#2012-04-09| 757.64
#2012-04-10| 745.01
#2012-04-11| 748.38
#2012-04-12| 761.33
#2012-04-13| 752.92
#2012-04-16| 759.56
#2012-04-17| 776.25
#2012-04-18| 783.88
#2012-04-19| 787.54
#2012-04-20| 791.35
#2012-04-23| 781.12
#2012-04-24| 787.54
#2012-04-25| 788.79
#2012-04-26| 797.09
#2012-04-27| 797.29
#2012-04-30| 790.71
#2012-05-01| 797.28
#2012-05-02| 799.08
#2012-05-03| 805.85
#2012-05-04| 794.47
#2012-05-07| 795.60
#2012-05-08| 777.52
#2012-05-09| 774.84
#2012-05-10| 771.31
#2012-05-11| 782.46
#2012-05-14| 773.01
#2012-05-15| 770.84
#2012-05-16| 756.36
#2012-05-17| 748.85
#2012-05-18| 735.92
#2012-05-21| 741.19
#2012-05-22| 745.01
#2012-05-23| 724.56
#2012-05-24| 729.32
#2012-05-25| 731.01
#2012-05-28| .
#2012-05-29| 737.06
#2012-05-30| 725.24
#2012-05-31| 727.73
#2012-06-01| 711.88
#2012-06-04| 714.02
#2012-06-05| 713.51
#2012-06-06| 740.20
#2012-06-07| 742.81
#2012-06-08| 739.19
#2012-06-11| 742.25
#2012-06-12| 747.36
#2012-06-13| 756.35
#2012-06-14| 753.67
#2012-06-15| 755.37
#2012-06-18| 762.59
#2012-06-19| 763.62
#2012-06-20| 768.20
#2012-06-21| 765.65
#2012-06-22| 757.74
#2012-06-25| 751.25
#2012-06-26| 756.11
#2012-06-27| 769.22
#2012-06-28| 763.98
#2012-06-29| 783.94
#2012-07-02| 790.06
#2012-07-03| 794.17
#2012-07-04| .
#2012-07-05| 787.70
#2012-07-06| 790.73
#2012-07-09| 783.79
#2012-07-10| 788.87
#2012-07-11| 788.11
#2012-07-12| 779.37
#2012-07-13| 793.59
#2012-07-16| 795.28
#2012-07-17| 795.56
#2012-07-18| 803.90
#2012-07-19| 813.41
#2012-07-20| 806.46
#2012-07-23| 788.17
#2012-07-24| 787.11
#2012-07-25| 781.19
#2012-07-26| 820.32
#2012-07-27| 825.92
#2012-07-30| 831.52
#2012-07-31| 824.68
#2012-08-01| 834.88
#2012-08-02| 822.88
#2012-08-03| 832.98
#2012-08-06| 830.93
#2012-08-07| 835.48
#2012-08-08| 830.51
#2012-08-09| 830.59
#2012-08-10| 830.49
#2012-08-13| 829.53
#2012-08-14| 829.12
#2012-08-15| 829.26
#2012-08-16| 829.85
#2012-08-17| 822.73
#2012-08-20| 825.04
#2012-08-21| 829.78
#2012-08-22| 825.05
#2012-08-23| 831.45
#2012-08-24| 834.84
#2012-08-27| 834.02
#2012-08-28| 837.79
#2012-08-29| 838.54
#2012-08-30| 841.90
#2012-08-31| 840.43
#2012-09-03| .
#2012-09-04| 846.33
#2012-09-05| 847.23
#2012-09-06| 860.19
#2012-09-07| 841.79
#2012-09-10| 831.47
#2012-09-11| 837.43
#2012-09-12| 829.94
#2012-09-13| 837.05
#2012-09-14| 842.41
#2012-09-17| 846.44
#2012-09-18| 852.91
#2012-09-19| 851.56
#2012-09-20| 854.10
#2012-09-21| 855.86
#2012-09-24| 853.37
#2012-09-25| 865.35
#2012-09-26| 854.49
#2012-09-27| 858.13
#2012-09-28| 851.26
#2012-10-01| 862.98
#2012-10-02| 859.90
#2012-10-03| 863.26
#2012-10-04| 871.64
#2012-10-05| 876.57
#2012-10-08| 865.14
#2012-10-09| 854.46
#2012-10-10| 850.18
#2012-10-11| 853.18
#2012-10-12| 854.62
#2012-10-15| 856.40
#2012-10-16| 864.64
#2012-10-17| 864.37
#2012-10-18| 852.80
#2012-10-19| 853.27
#2012-10-22| 853.81
#2012-10-23| 836.86
#2012-10-24| 845.49
#2012-10-25| 860.45
#2012-10-26| 857.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 859.98
#2012-11-01| 870.23
#2012-11-02| 866.09
#2012-11-05| 858.85
#2012-11-06| 865.51
#2012-11-07| 857.83
#2012-11-08| 856.03
#2012-11-09| 856.84
#2012-11-12| 856.24
#2012-11-13| 865.75
#2012-11-14| 858.70
#2012-11-15| 853.12
#2012-11-16| 846.12
#2012-11-19| 863.93
#2012-11-20| 869.85
#2012-11-21| 868.29
#2012-11-22| .
#2012-11-23| 900.28
#2012-11-26| 899.25
#2012-11-27| 904.58
#2012-11-28| 901.99
#2012-11-29| 907.52
#2012-11-30| 900.20
#2012-12-03| 903.90
#2012-12-04| 904.53
#2012-12-05| 900.72
#2012-12-06| 898.38
#2012-12-07| 902.40
#2012-12-10| 906.43
#2012-12-11| 901.21
#2012-12-12| 903.00
#2012-12-13| 901.90
#2012-12-14| 902.17
#2012-12-17| 904.73
#2012-12-18| 910.03
#2012-12-19| 915.66
#2012-12-20| 917.71
#2012-12-21| 901.72
#2012-12-24| 904.62
#2012-12-25| 904.62
#2012-12-26| 904.73
#2012-12-27| 900.05
#2012-12-28| 899.21
#2012-12-31| 898.12
#2013-01-01| 898.12
#2013-01-02| 913.40
#2013-01-03| 908.82
#2013-01-04| 907.01
#2013-01-07| 903.11
#2013-01-08| 899.71
#2013-01-09| 896.40
#2013-01-10| 896.99
#2013-01-11| 901.77
#2013-01-14| 895.12
#2013-01-15| 906.61
#2013-01-16| 905.15
#2013-01-17| 908.99
#2013-01-18| 909.94
#2013-01-21| 902.99
#2013-01-22| 913.43
#2013-01-23| 927.45
#2013-01-24| 925.74
#2013-01-25| 929.74
#2013-01-28| 926.66
#2013-01-29| 935.18
#2013-01-30| 935.83
#2013-01-31| 947.52
#2013-02-01| 950.53
#2013-02-04| 939.88
#2013-02-05| 941.56
#2013-02-06| 936.27
#2013-02-07| 933.41
#2013-02-08| 945.40
#2013-02-11| 933.80
#2013-02-12| 940.81
#2013-02-13| 938.43
#2013-02-14| 944.38
#2013-02-15| 941.76
#2013-02-18| 937.17
#2013-02-19| 949.47
#2013-02-20| 951.39
#2013-02-21| 938.65
#2013-02-22| 944.78
#2013-02-25| 933.21
#2013-02-26| 928.93
#2013-02-27| 930.85
#2013-02-28| 944.57
#2013-03-01| 939.98
#2013-03-04| 946.79
#2013-03-05| 959.28
#2013-03-06| 955.06
#2013-03-07| 958.13
#2013-03-08| 953.35
#2013-03-11| 956.69
#2013-03-12| 959.25
#2013-03-13| 958.75
#2013-03-14| 975.96
#2013-03-15| 977.11
#2013-03-18| 972.51
#2013-03-19| 980.46
#2013-03-20| 978.41
#2013-03-21| 973.20
#2013-03-22| 982.01
#2013-03-25| 981.35
#2013-03-26| 977.97
#2013-03-27| 977.59
#2013-03-28| 994.28
#2013-03-29| 994.28
#2013-04-01| 997.43
#2013-04-02|1005.51
#2013-04-03|1001.57
#2013-04-04| 986.01
#2013-04-05| 978.87
#2013-04-08| 981.49
#2013-04-09| 967.27
#2013-04-10| 981.36
#2013-04-11| 992.07
#2013-04-12| 986.67
#2013-04-15| 982.79
#2013-04-16| 968.56
#2013-04-17| 965.12
#2013-04-18| 972.18
#2013-04-19| 972.08
#2013-04-22| 967.21
#2013-04-23| 996.99
#2013-04-24| 990.61
#2013-04-25| 984.89
#2013-04-26| 988.83
#2013-04-29| 997.01
#2013-04-30| 999.44
#2013-05-01|1001.24
#2013-05-02|1000.10
#2013-05-03|1008.24
#2013-05-06|1005.81
#2013-05-07|1006.31
#2013-05-08|1017.86
#2013-05-09|1008.14
#2013-05-10|1004.19
#2013-05-13|1010.26
#2013-05-14|1018.90
#2013-05-15|1019.51
#2013-05-16|1017.62
#2013-05-17|1001.77
#2013-05-20|1007.98
#2013-05-21| 999.70
#2013-05-22| 999.64
#2013-05-23| 984.93
#2013-05-24| 988.52
#2013-05-27| 986.07
#2013-05-28| 994.21
#2013-05-29| 971.68
#2013-05-30| 974.34
#2013-05-31| 955.88
#2013-06-03| 959.97
#2013-06-04| 967.51
#2013-06-05| 951.77
#2013-06-06| 951.18
#2013-06-07| 967.40
#2013-06-10| 960.32
#2013-06-11| 948.88
#2013-06-12| 953.79
#2013-06-13| 954.45
#2013-06-14| 951.07
#2013-06-17| 958.44
#2013-06-18| 952.04
#2013-06-19| 966.80
#2013-06-20| 912.89
#2013-06-21| 907.69
#2013-06-24| 893.18
#2013-06-25| 910.64
#2013-06-26| 917.56
#2013-06-27| 924.23
#2013-06-28| 917.05
#2013-07-01| 935.28
#2013-07-02| 928.21
#2013-07-03| 922.11
#2013-07-04| 944.67
#2013-07-05| 928.77
#2013-07-08| 941.57
#2013-07-09| 939.76
#2013-07-10| 941.28
#2013-07-11| 967.15
#2013-07-12| 961.58
#2013-07-15| 967.98
#2013-07-16| 958.81
#2013-07-17| 959.98
#2013-07-18| 969.55
#2013-07-19| 975.21
#2013-07-22| 979.94
#2013-07-23| 972.53
#2013-07-24| 972.69
#2013-07-25| 952.36
#2013-07-26| 945.72
#2013-07-29| 952.06
#2013-07-30| 947.33
#2013-07-31| 962.03
#2013-08-01| 975.26
#2013-08-02| 978.45
#2013-08-05| 988.36
#2013-08-06| 992.47
#2013-08-07| 977.95
#2013-08-08| 981.39
#2013-08-09| 985.33
#2013-08-12| 975.47
#2013-08-13| 982.51
#2013-08-14| 980.64
#2013-08-15| 959.87
#2013-08-16| 961.07
#2013-08-19| 967.91
#2013-08-20| 962.55
#2013-08-21| 952.10
#2013-08-22| 949.42
#2013-08-23| 957.34
#2013-08-26| 956.42
#2013-08-27| 949.34
#2013-08-28| 942.08
#2013-08-29| 943.23
#2013-08-30| 931.05
#2013-09-02| 947.47
#2013-09-03| 939.74
#2013-09-04| 936.99
#2013-09-05| 935.43
#2013-09-06| 944.59
#2013-09-09| 942.79
#2013-09-10| 956.24
#2013-09-11| 958.43
#2013-09-12| 956.97
#2013-09-13| 964.44
#2013-09-16| 978.26
#2013-09-17| 980.01
#2013-09-18| 982.34
#2013-09-19|1014.08
#2013-09-20|1001.88
#2013-09-23|1003.54
#2013-09-24| 988.61
#2013-09-25| 984.54
#2013-09-26| 981.58
#2013-09-27| 976.18
#2013-09-30| 974.50
#2013-10-01| 958.54
#2013-10-02| 950.35
#2013-10-03| 950.25
#2013-10-04| 946.97
#2013-10-07| 951.52
#2013-10-08| 939.46
#2013-10-09| 923.82
#2013-10-10| 932.77
#2013-10-11| 946.62
#2013-10-14| 945.66
#2013-10-15| 945.84
#2013-10-16| 945.49
#2013-10-17| 976.76
#2013-10-18| 989.51
#2013-10-21| 991.08
#2013-10-22|1002.83
#2013-10-23|1005.43
#2013-10-24|1005.03
#2013-10-25|1006.56
#2013-10-28|1012.28
#2013-10-29|1012.09
#2013-10-30|1007.30
#2013-10-31|1001.40
#2013-11-01| 987.93
#2013-11-04| 995.93
#2013-11-05| 999.14
#2013-11-06| 998.05
#2013-11-07| 992.52
#2013-11-08| 988.79
#2013-11-11| 995.92
#2013-11-12| 992.81
#2013-11-13| 985.33
#2013-11-14| 995.89
#2013-11-15|1000.45
#2013-11-18|1011.26
#2013-11-19|1010.37
#2013-11-20|1009.70
#2013-11-21| 999.09
#2013-11-22| 998.40
#2013-11-25|1008.70
#2013-11-26| 991.96
#2013-11-27| 999.10
#2013-11-28| 998.88
#2013-11-29| 999.37
#2013-12-02| 987.59
#2013-12-03| 981.77
#2013-12-04| 978.65
#2013-12-05| 976.84
#2013-12-06| 985.71
#2013-12-09| 989.59
#2013-12-10| 986.42
#2013-12-11| 974.11
#2013-12-12| 960.95
#2013-12-13| 956.47
#2013-12-16| 977.28
#2013-12-17| 964.09
#2013-12-18| 975.82
#2013-12-19| 987.83
#2013-12-20| 986.65
#2013-12-23| 994.30
#2013-12-24| 995.79
#2013-12-25| 995.79
#2013-12-26| 998.86
#2013-12-27|1017.82
#2013-12-30|1016.43
#2013-12-31|1024.41
#2014-01-01|1024.41
#2014-01-02|1005.01
#2014-01-03|1007.88
#2014-01-06|1002.19
#2014-01-07|1001.01
#2014-01-08| 991.92
#2014-01-09| 986.16
#2014-01-10|1000.00
#2014-01-13|1002.92
#2014-01-14|1011.05
#2014-01-15|1000.17
#2014-01-16| 999.14
#2014-01-17| 997.81
#2014-01-20|1005.68
#2014-01-21|1023.57
#2014-01-22|1030.89
#2014-01-23|1022.02
#2014-01-24| 998.02
#2014-01-27| 988.79
#2014-01-28| 984.25
#2014-01-29| 976.89
#2014-01-30| 949.00
#2014-01-31| 937.73
#2014-02-03| 926.30
#2014-02-04| 918.84
#2014-02-05| 920.92
#2014-02-06| 939.09
#2014-02-07| 945.92
#2014-02-10| 948.95
#2014-02-11| 963.08
#2014-02-12| 965.30
#2014-02-13| 955.78
#2014-02-14| 964.75
#2014-02-17| 978.08
#2014-02-18| 982.13
#2014-02-19| 991.52
#2014-02-20| 990.55
#2014-02-21| 993.48
#2014-02-24| 999.13
#2014-02-25| 998.63
#2014-02-26| 991.30
#2014-02-27| 992.38
#2014-02-28|1002.21
#2014-03-03| 983.24
#2014-03-04| 999.75
#2014-03-05| 995.47
#2014-03-06| 994.48
#2014-03-07| 986.17
#2014-03-10| 984.63
#2014-03-11| 978.17
#2014-03-12| 963.74
#2014-03-13| 956.88
#2014-03-14| 959.50
#2014-03-17| 953.03
#2014-03-18| 954.87
#2014-03-19| 955.44
#2014-03-20| 947.54
#2014-03-21| 954.48
#2014-03-24| 957.45
#2014-03-25| 981.80
#2014-03-26| 982.64
#2014-03-27| 998.30
#2014-03-28|1007.02
#2014-03-31|1004.89
#2014-04-01|1000.02
#2014-04-02| 994.03
#2014-04-03| 996.57
#2014-04-04|1006.83
#2014-04-07|1003.72
#2014-04-08|1023.20
#2014-04-09|1021.38
#2014-04-10|1029.21
#2014-04-11|1021.54
#2014-04-14|1035.68
#2014-04-15|1024.40
#2014-04-16|1025.88
#2014-04-17|1015.95
#2014-04-18|1014.65
#2014-04-21|1015.62
#2014-04-22|1018.18
#2014-04-23|1018.30
#2014-04-24|1015.15
#2014-04-25|1020.92
#2014-04-28|1029.54
#2014-04-29|1038.83
#2014-04-30|1041.16
#2014-05-01|1040.59
#2014-05-02|1038.58
#2014-05-05|1038.27
#2014-05-06|1042.79
#2014-05-07|1042.51
#2014-05-08|1043.18
#2014-05-09|1042.15
#2014-05-12|1047.23
#2014-05-13|1046.46
#2014-05-14|1047.02
#2014-05-15|1055.68
#2014-05-16|1069.87
#2014-05-19|1068.63
#2014-05-20|1059.51
#2014-05-21|1067.68
#2014-05-22|1075.31
#2014-05-23|1063.67
#2014-05-26|1063.95
#2014-05-27|1060.42
#2014-05-28|1048.91
#2014-05-29|1058.81
#2014-05-30|1064.99
#2014-06-02|1059.63
#2014-06-03|1062.17
#2014-06-04|1058.17
#2014-06-05|1058.73
#2014-06-06|1046.59
#2014-06-09|1057.14
#2014-06-10|1075.44
#2014-06-11|1071.36
#2014-06-12|1080.48
#2014-06-13|1077.99
#2014-06-16|1075.88
#2014-06-17|1079.28
#2014-06-18|1068.78
#2014-06-19|1076.48
#2014-06-20|1075.76
#2014-06-23|1069.43
#2014-06-24|1068.06
#2014-06-25|1058.82
#2014-06-26|1060.15
#2014-06-27|1064.80
#2014-06-30|1077.46
#2014-07-01|1089.66
#2014-07-02|1091.44
#2014-07-03|1092.46
#2014-07-04|1092.76
#2014-07-07|1084.45
#2014-07-08|1071.08
#2014-07-09|1065.31
#2014-07-10|1053.15
#2014-07-11|1052.34
#2014-07-14|1065.73
#2014-07-15|1058.51
#2014-07-16|1062.65
#2014-07-17|1058.43
#2014-07-18|1057.29
#2014-07-21|1056.24
#2014-07-22|1064.76
#2014-07-23|1061.55
#2014-07-24|1053.35
#2014-07-25|1042.28
#2014-07-28|1042.04
#2014-07-29|1045.30
#2014-07-30|1028.70
#2014-07-31|1017.75
#2014-08-01|1010.28
#2014-08-04|1002.78
#2014-08-05|1011.44
#2014-08-06|1002.52
#2014-08-07| 999.04
#2014-08-08| 982.85
#2014-08-11| 992.38
#2014-08-12| 997.99
#2014-08-13| 992.96
#2014-08-14| 999.59
#2014-08-15|1001.81
#2014-08-18|1013.07
#2014-08-19|1015.84
#2014-08-20|1009.07
#2014-08-21|1011.43
#2014-08-22|1004.95
#2014-08-25|1005.68
#2014-08-26|1013.71
#2014-08-27|1014.85
#2014-08-28|1014.36
#2014-08-29|1018.67
#2014-09-01|1019.77
#2014-09-02|1019.03
#2014-09-03|1022.90
#2014-09-04|1036.46
#2014-09-05|1027.26
#2014-09-08|1011.90
#2014-09-09|1010.82
#2014-09-10|1010.69
#2014-09-11|1008.55
#2014-09-12|1006.01
#2014-09-15|1039.41
#2014-09-16|1029.98
#2014-09-17|1017.55
#2014-09-18|1021.17
#2014-09-19|1021.14
#2014-09-22|1015.23
#2014-09-23| 994.72
#2014-09-24| 999.61
#2014-09-25| 985.44
#2014-09-26| 978.98
#2014-09-29| 979.21
#2014-09-30| 987.27
#2014-10-01| 973.68
#2014-10-02| 961.03
#2014-10-03| 955.99
#2014-10-06| 962.17
#2014-10-07| 954.54
#2014-10-08| 955.00
#2014-10-09| 959.56
#2014-10-10| 941.55
#2014-10-13| 939.16
#2014-10-14| 938.02
#2014-10-15| 920.00
#2014-10-16| 920.91
#2014-10-17| 949.26
#2014-10-20| 952.92
#2014-10-21| 967.63
#2014-10-22| 961.98
#2014-10-23| 956.99
#2014-10-24| 954.36
#2014-10-27| 964.68
#2014-10-28| 974.70
#2014-10-29| 982.67
#2014-10-30| 977.20
#2014-10-31| 985.26
#2014-11-03| 973.27
#2014-11-04| 975.63
#2014-11-05| 988.39
#2014-11-06| 987.11
#2014-11-07| 979.81
#2014-11-10| 996.51
#2014-11-11| 996.30
#2014-11-12| 994.37
#2014-11-13|1000.54
#2014-11-14| 991.81
#2014-11-17| 993.60
#2014-11-18| 999.24
#2014-11-19| 995.28
#2014-11-20| 997.51
#2014-11-21|1005.37
#2014-11-24|1005.53
#2014-11-25|1007.39
#2014-11-26|1010.66
#2014-11-27|1019.01
#2014-11-28|1028.42
#2014-12-01|1018.57
#2014-12-02|1016.46
#2014-12-03|1007.66
#2014-12-04|1005.20
#2014-12-05|1016.24
#2014-12-08|1003.64
#2014-12-09| 993.29
#2014-12-10| 992.77
#2014-12-11| 986.02
#2014-12-12| 960.82
#2014-12-15| 939.84
#2014-12-16| 958.13
#2014-12-17| 942.60
#2014-12-18| 971.24
#2014-12-19| 974.37
#2014-12-22| 980.12
#2014-12-23| 976.98
#2014-12-24| 981.14
#2014-12-25| 981.14
#2014-12-26| 981.89
#2014-12-29| 981.33
#2014-12-30| 964.48
#2014-12-31| 972.29
#2015-01-01| 972.29
#2015-01-02| 949.81
#2015-01-05| 927.20
#2015-01-06| 915.93
#2015-01-07| 916.08
#2015-01-08| 942.64
#2015-01-09| 934.54
#2015-01-12| 945.55
#2015-01-13| 956.94
#2015-01-14| 941.16
#2015-01-15| 964.17
#2015-01-16| 960.45
#2015-01-19| 964.25
#2015-01-20| 958.76
#2015-01-21| 972.52
#2015-01-22| 969.78
#2015-01-23| 982.73
#2015-01-26| 990.42
#2015-01-27| 992.72
#2015-01-28|1007.79
#2015-01-29|1019.52
#2015-01-30|1003.44
#2015-02-02| 999.78
#2015-02-03| 995.04
#2015-02-04| 995.97
#2015-02-05| 994.11
#2015-02-06| 983.94
#2015-02-09| 979.91
#2015-02-10| 981.68
#2015-02-11| 981.79
#2015-02-12| 979.41
#2015-02-13| 971.17
#2015-02-16| 973.47
#2015-02-17| 987.19
#2015-02-18| 988.53
#2015-02-19| 998.04
#2015-02-20| 994.08
#2015-02-23|1013.59
#2015-02-24|1021.38
#2015-02-25|1016.30
#2015-02-26|1021.42
#2015-02-27|1023.84
#2015-03-02|1012.40
#2015-03-03|1012.11
#2015-03-04|1011.94
#2015-03-05|1021.36
#2015-03-06|1002.11
#2015-03-09| 992.11
#2015-03-10| 968.91
#2015-03-11| 959.02
#2015-03-12| 966.77
#2015-03-13| 956.05
#2015-03-16| 974.70
#2015-03-17| 972.98
#2015-03-18| 982.13
#2015-03-19| 979.71
#2015-03-20| 990.59
#2015-03-23| 993.33
#2015-03-24| 982.47
#2015-03-25| 979.48
#2015-03-26| 957.15
#2015-03-27| 964.09
#2015-03-30| 961.21
#2015-03-31| 945.62
#2015-04-01| 949.32
#2015-04-02| 963.70
#2015-04-03| 969.13
#2015-04-06| 973.29
#2015-04-07| 984.77
#2015-04-08| 980.68
#2015-04-09| 976.38
#2015-04-10| 976.97
#2015-04-13| 972.55
#2015-04-14| 978.05
#2015-04-15| 981.85
#2015-04-16| 978.07
#2015-04-17| 973.49
#2015-04-20| 967.17
#2015-04-21| 962.05
#2015-04-22| 962.76
#2015-04-23| 965.23
#2015-04-24| 971.82
#2015-04-27| 976.11
#2015-04-28| 975.47
#2015-04-29| 963.43
#2015-04-30| 963.69
#2015-05-01| 954.83
#2015-05-04| 951.03
#2015-05-05| 944.47
#2015-05-06| 946.38
#2015-05-07| 950.65
#2015-05-08| 978.88
#2015-05-11| 983.85
#2015-05-12| 971.20
#2015-05-13| 982.59
#2015-05-14| 996.61
#2015-05-15|1002.20
#2015-05-18| 998.63
#2015-05-19| 998.21
#2015-05-20| 994.32
#2015-05-21| 999.02
#2015-05-22| 994.09
#2015-05-25| 991.61
#2015-05-26| 975.72
#2015-05-27| 978.96
#2015-05-28| 981.82
#2015-05-29| 967.42
#2015-06-01| 960.08
#2015-06-02| 955.23
#2015-06-03| 958.25
#2015-06-04| 952.36
#2015-06-05| 934.62
#2015-06-08| 967.11
#2015-06-09| 968.65
#2015-06-10| 992.41
#2015-06-11| 996.79
#2015-06-12| 992.25
#2015-06-15| 978.93
#2015-06-16| 987.00
#2015-06-17| 993.72
#2015-06-18|1012.37
#2015-06-19|1006.86
#2015-06-22|1018.95
#2015-06-23|1017.80
#2015-06-24|1017.62
#2015-06-25|1016.90
#2015-06-26|1008.58
#2015-06-29| 984.24
#2015-06-30| 974.64
#2015-07-01| 987.42
#2015-07-02| 982.86
#2015-07-03| 979.28
#2015-07-06| 975.10
#2015-07-07| 954.46
#2015-07-08| 960.60
#2015-07-09| 981.01
#2015-07-10|1002.76
#2015-07-13|1009.76
#2015-07-14|1017.15
#2015-07-15|1019.65
#2015-07-16|1023.78
#2015-07-17|1023.45
#2015-07-20|1019.31
#2015-07-21|1017.75
#2015-07-22|1013.38
#2015-07-23|1000.35
#2015-07-24| 982.40
#2015-07-27| 967.09
#2015-07-28| 971.36
#2015-07-29| 987.53
#2015-07-30| 978.60
#2015-07-31| 973.03
#2015-08-03| 985.39
#2015-08-04| 980.35
#2015-08-05| 988.82
#2015-08-06| 984.94
#2015-08-07| 977.15
#2015-08-10| 982.53
#2015-08-11| 975.04
#2015-08-12| 958.31
#2015-08-13| 959.41
#2015-08-14| 964.08
#2015-08-17| 964.67
#2015-08-18| 966.33
#2015-08-19| 950.49
#2015-08-20| 943.22
#2015-08-21| 910.47
#2015-08-24| 882.18
#2015-08-25| 905.92
#2015-08-26| 884.63
#2015-08-27| 898.39
#2015-08-28| 910.76
#2015-08-31| 912.33
#2015-09-01| 885.99
#2015-09-02| 892.40
#2015-09-03| 897.39
#2015-09-04| 878.29
#2015-09-07| 884.16
#2015-09-08| 894.51
#2015-09-09| 910.66
#2015-09-10| 905.45
#2015-09-11| 896.16
#2015-09-14| 893.79
#2015-09-15| 908.75
#2015-09-16| 989.16
#2015-09-17| 993.14
#2015-09-18| 988.57
#2015-09-21| 982.24
#2015-09-22| 945.33
#2015-09-23| 954.81
#2015-09-24| 947.25
#2015-09-25| 963.06
#2015-09-28| 963.60
#2015-09-29| 961.02
#2015-09-30| 984.53
#2015-10-01| 980.06
#2015-10-02| 992.43
#2015-10-05|1002.95
#2015-10-06| 994.09
#2015-10-07| 993.17
#2015-10-08|1000.97
#2015-10-09|1005.09
#2015-10-12|1003.70
#2015-10-13|1028.74
#2015-10-14|1033.89
#2015-10-15|1046.93
#2015-10-16|1047.69
#2015-10-19|1050.83
#2015-10-20|1048.40
#2015-10-21|1046.80
#2015-10-22|1047.22
#2015-10-23|1045.75
#2015-10-26|1051.92
#2015-10-27|1042.59
#2015-10-28|1049.38
#2015-10-29|1058.01
#2015-10-30|1064.92
#2015-11-02|1060.66
#2015-11-03|1062.62
#2015-11-04|1065.30
#2015-11-05|1057.50
#2015-11-06|1038.85
#2015-11-09|1034.10
#2015-11-10|1037.66
#2015-11-11|1059.20
#2015-11-12|1050.47
#2015-11-13|1037.14
#2015-11-16|1039.50
#2015-11-17|1053.18
#2015-11-18|1052.63
#2015-11-19|1065.97
#2015-11-20|1068.73
#2015-11-23|1056.73
#2015-11-24|1046.08
#2015-11-25|1058.23
#2015-11-26|1061.24
#2015-11-27|1056.21
#2015-11-30|1053.47
#2015-12-01|1056.79
#2015-12-02|1058.19
#2015-12-03|1048.03
#2015-12-04|1050.02
#2015-12-07|1052.27
#2015-12-08|1035.88
#2015-12-09|1045.22
#2015-12-10|1035.03
#2015-12-11|1027.35
#2015-12-14|1015.62
#2015-12-15|1022.55
#2015-12-16|1022.06
#2015-12-17|1017.15
#2015-12-18|1008.38
#2015-12-21|1001.40
#2015-12-22| 999.37
#2015-12-23|1017.68
#2015-12-24|1026.67
#2015-12-25|1026.67
#2015-12-28|1023.93
#2015-12-29|1024.55
#2015-12-30|1025.51
#2015-12-31|1012.07
#2016-01-01|1012.07
#2016-01-04| 994.28
#2016-01-05| 999.39
#2016-01-06| 992.69
#2016-01-07| 974.63
#2016-01-08| 971.75
#2016-01-11| 971.24
#2016-01-12| 969.81
#2016-01-13| 980.03
#2016-01-14| 963.96
#2016-01-15| 954.76
#2016-01-18| 953.33
#2016-01-19| 958.25
#2016-01-20| 944.36
#2016-01-21| 956.05
#2016-01-22| 982.11
#2016-01-25| 974.88
#2016-01-26| 986.10
#2016-01-27| 983.79
#2016-01-28| 983.15
#2016-01-29| 985.40
#2016-02-01|1005.99
#2016-02-02|1006.97
#2016-02-03|1008.12
#2016-02-04| 994.64
#2016-02-05| 974.66
#2016-02-08| 960.34
#2016-02-09| 967.04
#2016-02-10| 968.51
#2016-02-11| 952.87
#2016-02-12| 960.66
#2016-02-15| 975.23
#2016-02-16| 970.79
#2016-02-17| 981.25
#2016-02-18| 981.93
#2016-02-19| 977.25
#2016-02-22| 978.14
#2016-02-23| 976.87
#2016-02-24| 964.88
#2016-02-25| 971.43
#2016-02-26| 961.43
#2016-02-29| 967.36
#2016-03-01| 975.80
#2016-03-02| 978.18
#2016-03-03| 979.66
#2016-03-04| 992.12
#2016-03-07| 987.22
#2016-03-08| 988.90
#2016-03-09| 993.71
#2016-03-10| 990.05
#2016-03-11|1004.09
#2016-03-14|1004.82
#2016-03-15| 996.68
#2016-03-16| 994.42
#2016-03-17|1015.51
#2016-03-18|1015.24
#2016-03-21|1006.48
#2016-03-22| 997.39
#2016-03-23| 997.97
#2016-03-24| 981.46
#2016-03-25| 981.46
#2016-03-28| 989.27
#2016-03-29| 999.08
#2016-03-30|1022.35
#2016-03-31|1009.52
#2016-04-01| 997.15
#2016-04-04|1010.41
#2016-04-05| 993.73
#2016-04-06|1002.01
#2016-04-07|1002.96
#2016-04-08|1003.12
#2016-04-11|1007.53
#2016-04-12|1004.18
#2016-04-13|1014.47
#2016-04-14|1012.97
#2016-04-15|1016.41
#2016-04-18|1019.71
#2016-04-19|1041.71
#2016-04-20|1037.51
#2016-04-21|1014.52
#2016-04-22|1003.18
#2016-04-25|1009.07
#2016-04-26|1010.77
#2016-04-27|1007.21
#2016-04-28|1006.06
#2016-04-29| 997.71
#2016-05-02| 999.34
#2016-05-03| 998.44
#2016-05-04| 989.99
#2016-05-05|1000.26
#2016-05-06| 994.53
#2016-05-09|1006.61
#2016-05-10|1006.96
#2016-05-11|1004.70
#2016-05-12| 999.98
#2016-05-13| 995.07
#2016-05-16| 997.75
#2016-05-17| 985.05
#2016-05-18| 988.01
#2016-05-19| 969.57
#2016-05-20| 978.11
#2016-05-23| 972.53
#2016-05-24| 992.20
#2016-05-25|1002.10
#2016-05-26|1000.95
#2016-05-27|1003.39
#2016-05-30|1003.83
#2016-05-31| 994.42
#2016-06-01| 981.83
#2016-06-02| 977.68
#2016-06-03| 988.44
#2016-06-06| 992.76
#2016-06-07| 999.18
#2016-06-08| 998.41
#2016-06-09| 982.84
#2016-06-10| 953.76
#2016-06-13| 935.14
#2016-06-14| 910.69
#2016-06-15| 924.12
#2016-06-16| 918.12
#2016-06-17| 928.32
#2016-06-20| 979.51
#2016-06-21| 982.24
#2016-06-22| 985.32
#2016-06-23| 992.17
#2016-06-24| 925.25
#2016-06-27| 886.38
#2016-06-28| 918.41
#2016-06-29| 961.58
#2016-06-30| 986.69
#2016-07-01| 990.25
#2016-07-04| 986.33
#2016-07-05| 980.27
#2016-07-06| 966.04
#2016-07-07| 987.26
#2016-07-08| 984.51
#2016-07-11| 995.23
#2016-07-12| 998.26
#2016-07-13| 995.93
#2016-07-14| 992.06
#2016-07-15| 987.24
#2016-07-18| 994.53
#2016-07-19| 981.02
#2016-07-20| 990.00
#2016-07-21| 989.82
#2016-07-22| 989.74
#2016-07-25| 989.64
#2016-07-26| 999.82
#2016-07-27| 991.73
#2016-07-28|1010.93
#2016-07-29|1012.23
#2016-08-01|1006.18
#2016-08-02|1009.44
#2016-08-03|1008.00
#2016-08-04|1012.42
#2016-08-05|1011.69
#2016-08-08|1005.97
#2016-08-09|1008.83
#2016-08-10|1012.57
#2016-08-11|1011.65
#2016-08-12|1011.28
#2016-08-15|1009.70
#2016-08-16|1009.97
#2016-08-17|1015.40
#2016-08-18|1024.71
#2016-08-19|1019.48
#2016-08-22|1016.37
#2016-08-23|1021.86
#2016-08-24|1019.33
#2016-08-25|1017.66
#2016-08-26|1019.62
#2016-08-29|1009.65
#2016-08-30|1007.00
#2016-08-31| 998.77
#2016-09-01|1007.37
#2016-09-02|1035.57
#2016-09-05|1025.83
#2016-09-06|1028.63
#2016-09-07|1025.76
#2016-09-08|1018.29
#2016-09-09|1004.06
#2016-09-12| 986.57
#2016-09-13| 978.66
#2016-09-14| 978.88
#2016-09-15| 996.35
#2016-09-16| 986.86
#2016-09-19|1000.25
#2016-09-20| 999.42
#2016-09-21| 999.40
#2016-09-22|1022.52
#2016-09-23|1015.58
#2016-09-26|1010.15
#2016-09-27|1011.47
#2016-09-28|1014.37
#2016-09-29|1016.09
#2016-09-30|1013.20
#2016-10-03|1015.59
#2016-10-04|1019.36
#2016-10-05| 998.25
#2016-10-06| 989.71
#2016-10-07| 977.31
#2016-10-10| 973.40
#2016-10-11| 960.34
#2016-10-12| 945.44
#2016-10-13| 944.15
#2016-10-14| 943.10
#2016-10-17| 933.01
#2016-10-18| 946.08
#2016-10-19| 948.17
#2016-10-20| 948.49
#2016-10-21| 940.65
#2016-10-24| 938.75
#2016-10-25| 940.42
#2016-10-26| 944.45
#2016-10-27| 939.67
#2016-10-28| 938.50
#2016-10-31| 937.65
#2016-11-01| 932.35
#2016-11-02| 932.23
#2016-11-03| 923.47
#2016-11-04| 919.20
#2016-11-07| 913.05
#2016-11-08| 925.80
#2016-11-09| 911.56
#2016-11-10| 887.30
#2016-11-11| 892.84
#2016-11-14| 875.44
#2016-11-15| 878.73
#2016-11-16| 885.47
#2016-11-17| 896.43
#2016-11-18| 888.69
#2016-11-21| 893.61
#2016-11-22| 891.43
#2016-11-23| 884.85
#2016-11-24| 889.52
#2016-11-25| 896.22
#2016-11-28| 890.25
#2016-11-29| 896.91
#2016-11-30| 893.75
#2016-12-01| 885.93
#2016-12-02| 887.16
#2016-12-05| 891.65
#2016-12-06| 890.13
#2016-12-07| 900.48
#2016-12-08| 909.19
#2016-12-09| 916.87
#2016-12-12| 920.57
#2016-12-13| 937.81
#2016-12-14| 931.44
#2016-12-15| 909.27
#2016-12-16| 911.37
#2016-12-19| 917.04
#2016-12-20| 913.09
#2016-12-21| 919.38
#2016-12-22| 914.49
#2016-12-23| 916.35
#2016-12-26| 916.35
#2016-12-27| 916.42
#2016-12-28| 911.32
#2016-12-29| 917.18
#2016-12-30| 931.72
#2017-01-02| 931.72
#2017-01-03| 916.64
#2017-01-04| 925.85
#2017-01-05| 941.41
#2017-01-06| 936.64
#2017-01-09| 933.36
#2017-01-10| 933.14
#2017-01-11| 928.93
#2017-01-12| 936.76
#2017-01-13| 941.29
#2017-01-16| 931.70
#2017-01-17| 933.11
#2017-01-18| 941.32
#2017-01-19| 938.55
#2017-01-20| 934.30
#2017-01-23| 944.43
#2017-01-24| 951.04
#2017-01-25| 948.89
#2017-01-26| 971.36
#2017-01-27| 978.71
#2017-01-30| 966.69
#2017-01-31| 965.28
#2017-02-01| 963.63
#2017-02-02| 957.39
#2017-02-03| 963.68
#2017-02-06| 960.21
#2017-02-07| 965.82
#2017-02-08| 986.97
#2017-02-09| 986.43
#2017-02-10| 983.40
#2017-02-13| 986.13
#2017-02-14| 978.21
#2017-02-15| 983.68
#2017-02-16| 992.04
#2017-02-17| 996.43
#2017-02-20| 995.01
#2017-02-21| 999.18
#2017-02-22|1004.13
#2017-02-23|1003.53
#2017-02-24| 999.30
#2017-02-27| 998.04
#2017-02-28| 995.26
#2017-03-01| 989.54
#2017-03-02| 987.65
#2017-03-03| 979.00
#2017-03-06| 975.63
#2017-03-07| 970.01
#2017-03-08| 968.68
#2017-03-09| 968.72
#2017-03-10| 975.27
#2017-03-13| 981.92
#2017-03-14| 986.80
#2017-03-15| 985.94
#2017-03-16|1001.46
#2017-03-17|1010.55
#2017-03-20|1014.60
#2017-03-21|1021.67
#2017-03-22|1015.39
#2017-03-23|1018.77
#2017-03-24|1017.91
#2017-03-27|1021.52
#2017-03-28|1020.37
#2017-03-29|1015.19
#2017-03-30|1017.95
#2017-03-31|1009.67
#2017-04-03|1005.96
#2017-04-04|1004.04
#2017-04-05|1006.40
#2017-04-06|1008.64
#2017-04-07| 995.78
#2017-04-10|1002.48
#2017-04-11|1011.37
#2017-04-12|1019.77
#2017-04-13|1021.94
#2017-04-14|1021.94
#2017-04-17|1028.14
#2017-04-18|1022.68
#2017-04-19|1012.27
#2017-04-20|1016.39
#2017-04-21|1014.78
#2017-04-24|1038.36
#2017-04-25|1038.66
#2017-04-26|1042.01
#2017-04-27|1043.52
#2017-04-28|1041.74
#2017-05-01|1041.02
#2017-05-02|1043.91
#2017-05-03|1041.85
#2017-05-04|1051.03
#2017-05-05|1054.57
#2017-05-08|1058.38
#2017-05-09|1061.69
#2017-05-10|1060.15
#2017-05-11|1059.61
#2017-05-12|1063.30
#2017-05-15|1056.67
#2017-05-16|1075.12
#2017-05-17|1080.82
#2017-05-18|1067.38
#2017-05-19|1071.76
#2017-05-22|1078.40
#2017-05-23|1083.66
#2017-05-24|1083.42
#2017-05-25|1080.35
#2017-05-26|1069.86
#2017-05-29|1074.17
#2017-05-30|1071.89
#2017-05-31|1078.12
#2017-06-01|1084.87
#2017-06-02|1090.71
#2017-06-05|1090.49
#2017-06-06|1090.16
#2017-06-07|1084.81
#2017-06-08|1066.05
#2017-06-09|1063.04
#2017-06-12|1056.22
#2017-06-13|1061.88
#2017-06-14|1071.63
#2017-06-15|1065.18
#2017-06-16|1076.05
#2017-06-19|1084.38
#2017-06-20|1078.66
#2017-06-21|1075.70
#2017-06-22|1061.79
#2017-06-23|1054.79
#2017-06-26|1062.76
#2017-06-27|1067.83
#2017-06-28|1073.59
#2017-06-29|1062.82
#2017-06-30|1055.93
#2017-07-03|1052.44
#2017-07-04|1047.25
#2017-07-05|1050.53
#2017-07-06|1046.98
#2017-07-07|1044.69
#2017-07-10|1052.01
#2017-07-11|1035.66
#2017-07-12|1057.36
#2017-07-13|1057.65
#2017-07-14|1066.22
#2017-07-17|1067.76
#2017-07-18|1064.17
#2017-07-19|1069.48
#2017-07-20|1073.01
#2017-07-21|1063.62
#2017-07-24|1049.44
#2017-07-25|1051.79
#2017-07-26|1063.47
#2017-07-27|1118.65
#2017-07-28|1132.34
#2017-07-31|1140.76
#2017-08-01|1142.28
#2017-08-02|1141.74
#2017-08-03|1145.75
#2017-08-04|1157.16
#2017-08-07|1164.09
#2017-08-08|1164.30
#2017-08-09|1166.95
#2017-08-10|1151.83
#2017-08-11|1149.93
#2017-08-14|1159.45
#2017-08-15|1160.50
#2017-08-16|1184.12
#2017-08-17|1183.17
#2017-08-18|1164.09
#2017-08-21|1172.99
#2017-08-22|1176.63
#2017-08-23|1173.03
#2017-08-24|1169.29
#2017-08-25|1176.04
#2017-08-28|1180.65
#2017-08-29|1176.55
#2017-08-30|1181.04
#2017-08-31|1192.73
#2017-09-01|1200.24
#2017-09-04|1194.92
#2017-09-05|1198.18
#2017-09-06|1196.51
#2017-09-07|1206.14
#2017-09-08|1217.69
#2017-09-11|1208.23
#2017-09-12|1214.97
#2017-09-13|1204.89
#2017-09-14|1193.33
#2017-09-15|1206.89
#2017-09-18|1210.66
#2017-09-19|1204.36
#2017-09-20|1182.25
#2017-09-21|1176.16
#2017-09-22|1182.45
#2017-09-25|1177.43
#2017-09-26|1165.84
#2017-09-27|1159.74
#2017-09-28|1174.64
#2017-09-29|1178.24
#2017-10-02|1172.36
#2017-10-03|1176.12
#2017-10-04|1190.29
#2017-10-05|1185.96
#2017-10-06|1181.59
#2017-10-09|1192.91
#2017-10-10|1204.98
#2017-10-11|1204.84
#2017-10-12|1208.39
#2017-10-13|1214.91
#2017-10-16|1208.28
#2017-10-17|1195.74
#2017-10-18|1209.59
#2017-10-19|1211.84
#2017-10-20|1206.38
#2017-10-23|1213.62
#2017-10-24|1202.13
#2017-10-25|1202.65
#2017-10-26|1205.57
#2017-10-27|1216.91
#2017-10-30|1215.68
#2017-10-31|1216.79
#2017-11-01|1202.37
#2017-11-02|1198.50
#2017-11-03|1211.01
#2017-11-06|1218.27
#2017-11-07|1200.03
#2017-11-08|1194.16
#2017-11-09|1197.05
#2017-11-10|1200.38
#2017-11-13|1195.52
#2017-11-14|1197.00
#2017-11-15|1189.97
#2017-11-16|1201.17
#2017-11-17|1199.63
#2017-11-20|1210.54
#2017-11-21|1211.91
#2017-11-22|1208.92
#2017-11-23|1222.63
#2017-11-24|1228.47
#2017-11-27|1219.88
#2017-11-28|1227.26
#2017-11-29|1219.33
#2017-11-30|1218.34
#2017-12-01|1208.36
#2017-12-04|1219.09
#2017-12-05|1223.91
#2017-12-06|1230.85
#2017-12-07|1227.47
#2017-12-08|1225.19
#2017-12-11|1225.59
#2017-12-12|1226.35
#2017-12-13|1228.03
#2017-12-14|1227.32
#2017-12-15|1226.47
#2017-12-18|1243.37
#2017-12-19|1234.54
#2017-12-20|1234.31
#2017-12-21|1240.26
#2017-12-22|1244.42
#2017-12-25|1244.42
#2017-12-26|1244.37
#2017-12-27|1247.95
#2017-12-28|1255.11
#2017-12-29|1274.76
#2018-01-01|1274.76
#2018-01-02|1257.94
#2018-01-03|1256.95
#2018-01-04|1256.02
#2018-01-05|1259.17
#2018-01-08|1257.06
#2018-01-09|1248.23
#2018-01-10|1244.77
#2018-01-11|1248.81
#2018-01-12|1255.93
#2018-01-15|1258.13
#2018-01-16|1249.96
#2018-01-17|1260.44
#2018-01-18|1261.78
#2018-01-19|1259.45
#2018-01-22|1258.04
#2018-01-23|1268.38
#2018-01-24|1262.71
#2018-01-25|1268.70
#2018-01-26|1268.05
#2018-01-29|1244.05
#2018-01-30|1246.48
#2018-01-31|1253.29
#2018-02-01|1251.15
#2018-02-02|1236.42
#2018-02-05|1208.23
#2018-02-06|1167.39
#2018-02-07|1193.55
#2018-02-08|1186.42
#2018-02-09|1165.10
#2018-02-12|1175.49
#2018-02-13|1180.90
#2018-02-14|1196.06
#2018-02-15|1206.57
#2018-02-16|1220.62
#2018-02-19|1211.05
#2018-02-20|1212.32
#2018-02-21|1211.68
#2018-02-22|1196.18
#2018-02-23|1202.77
#2018-02-26|1207.63
#2018-02-27|1196.00
#2018-02-28|1176.62
#2018-03-01|1157.64
#2018-03-02|1143.71
#2018-03-05|1158.36
#2018-03-06|1157.37
#2018-03-07|1156.04
#2018-03-08|1177.04
#2018-03-09|1182.33
#2018-03-12|1191.96
#2018-03-13|1179.47
#2018-03-14|1178.60
#2018-03-15|1182.24
#2018-03-16|1177.62
#2018-03-19|1175.83
#2018-03-20|1175.20
#2018-03-21|1160.62
#2018-03-22|1164.31
#2018-03-23|1161.25
#2018-03-26|1162.84
#2018-03-27|1162.15
#2018-03-28|1181.53
#2018-03-29|1179.82
#2018-03-30|1179.82
#2018-04-02|1181.92
#2018-04-03|1170.55
#2018-04-04|1191.33
#2018-04-05|1211.17
#2018-04-06|1219.07
#2018-04-09|1233.43
#2018-04-10|1246.25
#2018-04-11|1232.60
#2018-04-12|1230.10
#2018-04-13|1231.98
#2018-04-16|1223.10
#2018-04-17|1223.13
#2018-04-18|1220.31
#2018-04-19|1220.53
#2018-04-20|1202.90
#2018-04-23|1190.42
#2018-04-24|1195.01
#2018-04-25|1195.28
#2018-04-26|1211.98
#2018-04-27|1223.04
#2018-04-30|1231.22
#2018-05-01|1223.17
#2018-05-02|1223.53
#2018-05-03|1217.42
#2018-05-04|1237.14
#2018-05-07|1241.85
#2018-05-08|1238.74
#2018-05-09|1244.40
#2018-05-10|1243.14
#2018-05-11|1251.99
#2018-05-14|1250.42
#2018-05-15|1245.96
#2018-05-16|1257.30
#2018-05-17|1260.08
#2018-05-18|1253.61
#2018-05-21|1254.76
#2018-05-22|1258.16
#2018-05-23|1246.03
#2018-05-24|1264.62
#2018-05-25|1269.20
#2018-05-28|1267.87
#2018-05-29|1255.96
#2018-05-30|1253.03
#2018-05-31|1261.89
#2018-06-01|1245.36
#2018-06-04|1268.08
#2018-06-05|1264.87
#2018-06-06|1263.62
#2018-06-07|1250.31
#2018-06-08|1260.93
#2018-06-11|1273.76
#2018-06-12|1264.24
#2018-06-13|1275.29
#2018-06-14|1272.75
#2018-06-15|1272.49
#2018-06-18|1253.33
#2018-06-19|1243.21
#2018-06-20|1245.84
#2018-06-21|1247.98
#2018-06-22|1256.20
#2018-06-25|1231.11
#2018-06-26|1231.99
#2018-06-27|1231.41
#2018-06-28|1230.46
#2018-06-29|1237.46
#2018-07-02|1223.22
#2018-07-03|1236.87
#2018-07-04|1236.89
#2018-07-05|1240.71
#2018-07-06|1244.26
#2018-07-09|1243.58
#2018-07-10|1255.12
#2018-07-11|1250.55
#2018-07-12|1258.53
#2018-07-13|1261.04
#2018-07-16|1249.34
#2018-07-17|1258.70
#2018-07-18|1255.62
#2018-07-19|1259.19
#2018-07-20|1278.61
#2018-07-23|1268.87
#2018-07-24|1265.59
#2018-07-25|1269.63
#2018-07-26|1261.11
#2018-07-27|1264.39
#2018-07-30|1249.63
#2018-07-31|1250.46
#2018-08-01|1250.23
#2018-08-02|1240.71
#2018-08-03|1248.68
#2018-08-06|1244.32
#2018-08-07|1242.00
#2018-08-08|1241.55
#2018-08-09|1227.61
#2018-08-10|1211.57
#2018-08-13|1211.44
#2018-08-14|1210.34
#2018-08-15|1185.17
#2018-08-16|1199.26
#2018-08-17|1203.55
#2018-08-20|1209.37
#2018-08-21|1208.26
#2018-08-22|1206.30
#2018-08-23|1202.56
#2018-08-24|1201.63
#2018-08-27|1204.57
#2018-08-28|1198.28
#2018-08-29|1206.84
#2018-08-30|1203.26
#2018-08-31|1192.82
#2018-09-03|1190.21
#2018-09-04|1184.63
#2018-09-05|1182.16
#2018-09-06|1181.84
#2018-09-07|1179.07
#2018-09-10|1187.89
#2018-09-11|1182.86
#2018-09-12|1184.20
#2018-09-13|1183.49
#2018-09-14|1185.40
#2018-09-17|1183.82
#2018-09-18|1178.91
#2018-09-19|1169.23
#2018-09-20|1197.29
#2018-09-21|1201.39
#2018-09-24|1197.32
#2018-09-25|1200.51
#2018-09-26|1209.87
#2018-09-27|1213.19
#2018-09-28|1204.75
#2018-10-01|1216.22
#2018-10-02|1209.24
#2018-10-03|1217.55
#2018-10-04|1190.46
#2018-10-05|1182.89
#2018-10-08|1180.52
#2018-10-09|1178.90
#2018-10-10|1153.45
#2018-10-11|1128.78
#2018-10-12|1133.88
#2018-10-15|1130.84
#2018-10-16|1151.24
#2018-10-17|1142.08
#2018-10-18|1157.95
#2018-10-19|1179.79
#2018-10-22|1168.75
#2018-10-23|1159.15
#2018-10-24|1163.42
#2018-10-25|1153.27
#2018-10-26|1157.47
#2018-10-29|1152.37
#2018-10-30|1148.13
#2018-10-31|1159.96
#2018-11-01|1171.00
#2018-11-02|1157.33
#2018-11-05|1171.46
#2018-11-06|1178.27
#2018-11-07|1198.51
#2018-11-08|1205.39
#2018-11-09|1212.47
#2018-11-12|1190.85
#2018-11-13|1195.77
#2018-11-14|1195.14
#2018-11-15|1194.69
#2018-11-16|1201.75
#2018-11-19|1198.69
#2018-11-20|1199.99
#2018-11-21|1204.40
#2018-11-22|1206.55
#2018-11-23|1193.12
#2018-11-26|1201.41
#2018-11-27|1201.92
#2018-11-28|1196.80
#2018-11-29|1201.56
#2018-11-30|1196.49
#2018-12-03|1197.24
#2018-12-04|1203.52
#2018-12-05|1189.47
#2018-12-06|1173.05
#2018-12-07|1173.61
#2018-12-10|1154.05
#2018-12-11|1162.23
#2018-12-12|1187.70
#2018-12-13|1182.50
#2018-12-14|1169.86
#2018-12-17|1163.16
#2018-12-18|1154.56
#2018-12-19|1165.39
#2018-12-20|1166.21
#2018-12-21|1173.13
#2018-12-24|1165.93
#2018-12-25|1165.93
#2018-12-26|1161.80
#2018-12-27|1144.24
#2018-12-28|1160.59
#2018-12-31|1166.07
#2019-01-01|1166.07
#2019-01-02|1145.16
#2019-01-03|1138.10
#2019-01-04|1153.76
#2019-01-07|1150.53
#2019-01-08|1156.21
#2019-01-09|1158.43
#2019-01-10|1163.72
#2019-01-11|1173.41
#2019-01-14|1172.50
#2019-01-15|1174.49
#2019-01-16|1166.29
#2019-01-17|1182.57
#2019-01-18|1192.70
#2019-01-21|1197.47
#2019-01-22|1199.40
#2019-01-23|1201.65
#2019-01-24|1203.01
#2019-01-25|1201.97
#2019-01-28|1193.73
#2019-01-29|1201.75
#2019-01-30|1213.00
#2019-01-31|1266.68
#2019-02-01|1264.86
#2019-02-04|1272.96
#2019-02-05|1272.56
#2019-02-06|1258.97
#2019-02-07|1272.05
#2019-02-08|1273.32
#2019-02-11|1275.88
#2019-02-12|1270.82
#2019-02-13|1287.39
#2019-02-14|1273.22
#2019-02-15|1291.23
#2019-02-18|1294.98
#2019-02-19|1300.68
#2019-02-20|1302.29
#2019-02-21|1305.74
#2019-02-22|1302.42
#2019-02-25|1293.67
#2019-02-26|1301.45
#2019-02-27|1291.59
#2019-02-28|1279.81
#2019-03-01|1285.42
#2019-03-04|1287.45
#2019-03-05|1290.25
#2019-03-06|1296.03
#2019-03-07|1310.01
#2019-03-08|1294.55
#2019-03-11|1310.71
#2019-03-12|1309.05
#2019-03-13|1323.09
#2019-03-14|1329.77
#2019-03-15|1340.84
#2019-03-18|1339.63
#2019-03-19|1338.56
#2019-03-20|1332.55
#2019-03-21|1348.71
#2019-03-22|1337.60
#2019-03-25|1335.27
#2019-03-26|1356.56
#2019-03-27|1346.79
#2019-03-28|1349.21
#2019-03-29|1348.36
#2019-04-01|1347.06
#2019-04-02|1350.21
#2019-04-03|1348.21
#2019-04-04|1343.37
#2019-04-05|1340.52
#2019-04-08|1347.09
#2019-04-09|1345.89
#2019-04-10|1351.50
#2019-04-11|1350.56
#2019-04-12|1352.67
#2019-04-15|1358.47
#2019-04-16|1351.01
#2019-04-17|1348.22
#2019-04-18|1349.88
#2019-04-19|1349.88
#2019-04-22|1346.56
#2019-04-23|1362.49
#2019-04-24|1367.26
#2019-04-25|1358.33
#2019-04-26|1378.91
#2019-04-29|1371.33
#2019-04-30|1395.10
#2019-05-01|1398.76
#2019-05-02|1383.61
#2019-05-03|1395.92
#2019-05-06|1393.04
#2019-05-07|1387.63
#2019-05-08|1391.11
#2019-05-09|1391.45
#2019-05-10|1395.51
#2019-05-13|1390.69
#2019-05-14|1395.34
#2019-05-15|1405.55
#2019-05-16|1411.31
#2019-05-17|1404.46
#2019-05-20|1394.27
#2019-05-21|1396.86
#2019-05-22|1383.39
#2019-05-23|1378.27
#2019-05-24|1392.37
#2019-05-27|1391.00
#2019-05-28|1393.63
#2019-05-29|1370.27
#2019-05-30|1381.29
#2019-05-31|1369.53
#2019-06-03|1385.74
#2019-06-04|1368.39
#2019-06-05|1392.98
#2019-06-06|1399.93
#2019-06-07|1418.77
#2019-06-10|1410.42
#2019-06-11|1411.50
#2019-06-12|1422.56
#2019-06-13|1412.39
#2019-06-14|1400.93
#2019-06-17|1387.65
#2019-06-18|1384.62
#2019-06-19|1388.94
#2019-06-20|1401.41
#2019-06-21|1396.69
#2019-06-24|1416.77
#2019-06-25|1414.48
#2019-06-26|1397.36
#2019-06-27|1391.15
#2019-06-28|1402.20
#2019-07-01|1388.90
#2019-07-02|1405.71
#2019-07-03|1420.82
#2019-07-04|1414.70
#2019-07-05|1390.96
#2019-07-08|1397.53
#2019-07-09|1389.53
#2019-07-10|1387.80
#2019-07-11|1390.86
#2019-07-12|1377.50
#2019-07-15|1375.23
#2019-07-16|1369.79
#2019-07-17|1378.56
#2019-07-18|1373.37
#2019-07-19|1371.50
#2019-07-22|1369.53
#2019-07-23|1370.05
#2019-07-24|1362.64
#2019-07-25|1327.81
#2019-07-26|1345.56
#2019-07-29|1360.52
#2019-07-30|1362.42
#2019-07-31|1368.86
#2019-08-01|1389.80
#2019-08-02|1354.63
#2019-08-05|1332.40
#2019-08-06|1325.21
#2019-08-07|1331.86
#2019-08-08|1324.77
#2019-08-09|1323.77
#2019-08-12|1335.22
#2019-08-13|1324.29
#2019-08-14|1321.41
#2019-08-15|1328.52
#2019-08-16|1345.69
#2019-08-19|1343.95
#2019-08-20|1339.40
#2019-08-21|1356.11
#2019-08-22|1345.83
#2019-08-23|1347.64
#2019-08-26|1341.93
#2019-08-27|1357.12
#2019-08-28|1354.72
#2019-08-29|1364.14
#2019-08-30|1367.14
#2019-09-02|1384.00
#2019-09-03|1402.42
#2019-09-04|1412.54
#2019-09-05|1388.59
#2019-09-06|1377.34
#2019-09-09|1348.15
#2019-09-10|1329.68
#2019-09-11|1342.23
#2019-09-12|1348.83
#2019-09-13|1329.53
#2019-09-16|1311.25
#2019-09-17|1332.99
#2019-09-18|1330.78
#2019-09-19|1329.13
#2019-09-20|1316.75
#2019-09-23|1315.81
#2019-09-24|1324.27
#2019-09-25|1303.51
#2019-09-26|1316.14
#2019-09-27|1320.76
#2019-09-30|1333.23
#2019-10-01|1317.87
#2019-10-02|1281.65
#2019-10-03|1312.36
#2019-10-04|1306.06
#2019-10-07|1318.34
#2019-10-08|1304.40
#2019-10-09|1313.43
#2019-10-10|1307.90
#2019-10-11|1317.87
#2019-10-14|1313.60
#2019-10-15|1314.13
#2019-10-16|1313.08
#2019-10-17|1310.60
#2019-10-18|1305.81
#2019-10-21|1306.87
#2019-10-22|1304.07
#2019-10-23|1304.91
#2019-10-24|1307.08
#2019-10-25|1296.22
#2019-10-28|1290.46
#2019-10-29|1298.94
#2019-10-30|1321.98
#2019-10-31|1324.05
#2019-11-01|1323.16
#2019-11-04|1311.92
#2019-11-05|1303.28
#2019-11-06|1314.98
#2019-11-07|1309.66
#2019-11-08|1300.39
#2019-11-11|1315.20
#2019-11-12|1295.98
#2019-11-13|1320.49
#2019-11-14|1323.82
#2019-11-15|1318.01
#2019-11-18|1326.95
#2019-11-19|1324.30
#2019-11-20|1321.66
#2019-11-21|1319.01
#2019-11-22|1321.30
#2019-11-25|1343.28
#2019-11-26|1355.55
#2019-11-27|1360.45
#2019-11-28|1361.07
#2019-11-29|1355.26
#2019-12-02|1335.78
#2019-12-03|1337.45
#2019-12-04|1339.45
#2019-12-05|1334.98
#2019-12-06|1348.23
#2019-12-09|1344.15
#2019-12-10|1341.38
#2019-12-11|1344.33
#2019-12-12|1327.27
#2019-12-13|1358.18
#2019-12-16|1381.80
#2019-12-17|1372.53
#2019-12-18|1365.41
#2019-12-19|1365.01
#2019-12-20|1377.81
#2019-12-23|1381.10
#2019-12-24|1381.92
#2019-12-25|1381.92
#2019-12-26|1385.81
#2019-12-27|1401.65
#2019-12-30|1393.21
#2019-12-31|1403.65
#2020-01-01|1403.65
#2020-01-02|1391.66
#2020-01-03|1382.82
#2020-01-06|1392.45
#2020-01-07|1390.93
#2020-01-08|1397.04
#2020-01-09|1405.18
#2020-01-10|1405.29
#2020-01-13|1390.36
#2020-01-14|1393.24
#2020-01-15|1411.31
#2020-01-16|1414.14
#2020-01-17|1421.02
#2020-01-20|1413.28
#2020-01-21|1415.11
#2020-01-22|1412.45
#2020-01-23|1407.24
#2020-01-24|1411.97
#2020-01-27|1390.84
#2020-01-28|1370.53
#2020-01-29|1359.72
#2020-01-30|1341.39
#2020-01-31|1342.50
#2020-02-03|1355.70
#2020-02-04|1373.32
#2020-02-05|1374.43
#2020-02-06|1387.94
#2020-02-07|1374.05
#2020-02-10|1362.63
#2020-02-11|1357.48
#2020-02-12|1353.09
#2020-02-13|1352.87
#2020-02-14|1352.86
#2020-02-17|1356.49
#2020-02-18|1361.89
#2020-02-19|1366.87
#2020-02-20|1350.64
#2020-02-21|1347.60
#2020-02-24|1308.69
#2020-02-25|1289.73
#2020-02-26|1270.27
#2020-02-27|1219.95
#2020-02-28|1181.71
#2020-03-02|1196.59
#2020-03-03|1210.62
#2020-03-04|1215.09
#2020-03-05|1211.53
#2020-03-06|1191.06
#2020-03-09|1139.30
#2020-03-10|1116.35
#2020-03-11|1087.14
#2020-03-12| 979.36
#2020-03-13| 992.82
#2020-03-16| 938.87
#2020-03-17| 916.16
#2020-03-18| 844.82
#2020-03-19| 900.04
#2020-03-20| 924.16
#2020-03-23| 830.04
#2020-03-24| 913.03
#2020-03-25| 959.22
#2020-03-26|1048.90
#2020-03-27|1003.08
#2020-03-30|1025.88
#2020-03-31|1038.12
#2020-04-01| 992.80
#2020-04-02| 988.02
#2020-04-03| 976.04
#2020-04-06|1019.90
#2020-04-07|1039.97
#2020-04-08|1029.76
#2020-04-09|1077.96
#2020-04-10|1077.96
#2020-04-13|1080.98
#2020-04-14|1088.05
#2020-04-15|1067.01
#2020-04-16|1073.89
#2020-04-17|1107.43
#2020-04-20|1100.00
#2020-04-21|1033.62
#2020-04-22|1068.72
#2020-04-23|1081.65
#2020-04-24|1068.58
#2020-04-27|1097.02
#2020-04-28|1114.56
#2020-04-29|1122.58
#2020-04-30|1127.20
#2020-05-01|1120.44
#2020-05-04|1092.06
#2020-05-05|1086.56
#2020-05-06|1090.39
#2020-05-07|1091.26
#2020-05-08|1106.14
#2020-05-11|1111.73
#2020-05-12|1130.91
#2020-05-13|1097.32
#2020-05-14|1047.36
#2020-05-15|1055.15
#2020-05-18|1099.54
#2020-05-19|1101.34
#2020-05-20|1102.13
#2020-05-21|1092.96
#2020-05-22|1094.44
#2020-05-25|1095.02
#2020-05-26|1128.14
#2020-05-27|1141.38
#2020-05-28|1165.64
#2020-05-29|1111.73
#2020-06-01|1151.71
#2020-06-02|1146.54
#2020-06-03|1178.92
#2020-06-04|1175.57
#2020-06-05|1198.61
#2020-06-08|1194.40
#2020-06-09|1178.51
#2020-06-10|1186.55
#2020-06-11|1135.26
#2020-06-12|1130.58
#2020-06-15|1114.39
#2020-06-16|1156.65
#2020-06-17|1157.13
#2020-06-18|1131.29
#2020-06-19|1160.49
#2020-06-22|1129.79
#2020-06-23|1140.68
#2020-06-24|1095.54
#2020-06-25|1085.15
#2020-06-26|1083.23
#2020-06-29|1080.35
#2020-06-30|1080.56
#2020-07-01|1097.57
#2020-07-02|1117.76
#2020-07-03|1099.40
#2020-07-06|1125.12
#2020-07-07|1118.48
#2020-07-08|1127.55
#2020-07-09|1111.39
#2020-07-10|1134.24
#2020-07-13|1139.93
#2020-07-14|1127.96
#2020-07-15|1165.76
#2020-07-16|1149.48
#2020-07-17|1142.50
#2020-07-20|1145.13
#2020-07-21|1163.14
#2020-07-22|1145.16
#2020-07-23|1171.03
#2020-07-24|1155.30
#2020-07-27|1157.68
#2020-07-28|1183.87
#2020-07-29|1200.03
#2020-07-30|1195.31
#2020-07-31|1179.53
#2020-08-03|1201.17
#2020-08-04|1149.65
#2020-08-05|1133.22
#2020-08-06|1116.92
#2020-08-07|1105.61
#2020-08-10|1110.19
#2020-08-11|1118.13
#2020-08-12|1147.51
#2020-08-13|1145.56
#2020-08-14|1127.97
#2020-08-17|1142.69
#2020-08-18|1146.27
#2020-08-19|1149.79
#2020-08-20|1127.98
#2020-08-21|1118.63
#2020-08-24|1134.38
#2020-08-25|1129.74
#2020-08-26|1117.58
#2020-08-27|1116.55
#2020-08-28|1115.83
#2020-08-31|1120.72
#2020-09-01|1097.29
#2020-09-02|1119.45
#2020-09-03|1115.55
#2020-09-04|1099.96
#2020-09-07|1116.19
#2020-09-08|1118.17
#2020-09-09|1131.31
#2020-09-10|1115.01
#2020-09-11|1107.52
#2020-09-14|1115.97
#2020-09-15|1125.70
#2020-09-16|1130.80
#2020-09-17|1116.06
#2020-09-18|1098.97
#2020-09-21|1056.73
#2020-09-22|1074.86
#2020-09-23|1094.72
#2020-09-24|1089.40
#2020-09-25|1091.98
#2020-09-28|1135.86
#2020-09-29|1115.73
#2020-09-30|1123.57
#2020-10-01|1116.96
#2020-10-02|1127.55
#2020-10-05|1139.97
#2020-10-06|1135.36
#2020-10-07|1124.97
#2020-10-08|1125.50
#2020-10-09|1127.29
#2020-10-12|1132.23
#2020-10-13|1122.68
#2020-10-14|1114.50
#2020-10-15|1080.35
#2020-10-16|1093.92
#2020-10-19|1085.95
#2020-10-20|1087.82
#2020-10-21|1075.94
#2020-10-22|1076.47
#2020-10-23|1085.70
#2020-10-26|1078.77
#2020-10-27|1067.85
#2020-10-28|1034.66
#2020-10-29|1021.58
#2020-10-30|1021.86
#2020-11-02|1025.67
#2020-11-03|1053.03
#2020-11-04|1080.20
#2020-11-05|1075.99
#2020-11-06|1070.86
#2020-11-09|1148.31
#2020-11-10|1200.37
#2020-11-11|1210.26
#2020-11-12|1205.78
#2020-11-13|1196.79
#2020-11-16|1236.91
#2020-11-17|1244.89
#2020-11-18|1253.02
#2020-11-19|1223.31
#2020-11-20|1223.63
#2020-11-23|1205.58
#2020-11-24|1209.41
#2020-11-25|1213.88
#2020-11-26|1202.86
#2020-11-27|1204.72
#2020-11-30|1185.02
#2020-12-01|1202.04
#2020-12-02|1208.93
#2020-12-03|1228.93
#2020-12-04|1237.58
#2020-12-07|1255.57
#2020-12-08|1263.44
#2020-12-09|1270.93
#2020-12-10|1272.25
#2020-12-11|1265.30
#2020-12-14|1267.68
#2020-12-15|1257.48
#2020-12-16|1275.18
#2020-12-17|1269.49
#2020-12-18|1258.50
#2020-12-21|1219.74
#2020-12-22|1231.42
#2020-12-23|1244.32
#2020-12-24|1247.37
#2020-12-25|1247.37
#2020-12-28|1238.94
#2020-12-29|1282.35
#2020-12-30|1276.81
#2020-12-31|1247.32
#2021-01-01|1247.32
#2021-01-04|1259.91
#2021-01-05|1267.53
#2021-01-06|1272.71
#2021-01-07|1278.45
#2021-01-08|1291.82
#2021-01-11|1260.88
#2021-01-12|1256.25
#2021-01-13|1264.59
#2021-01-14|1275.99
#2021-01-15|1259.63
#2021-01-18|1254.31
#2021-01-19|1259.84
#2021-01-20|1267.29
#2021-01-21|1273.06
#2021-01-22|1264.00
#2021-01-25|1258.77
#2021-01-26|1266.82
#2021-01-27|1256.20
#2021-01-28|1262.68
#2021-01-29|1243.69
#2021-02-01|1237.19
#2021-02-02|1262.44
#2021-02-03|1253.14
#2021-02-04|1251.40
#2021-02-05|1260.58
#2021-02-08|1261.76
#2021-02-09|1282.49
#2021-02-10|1277.74
#2021-02-11|1282.28
#2021-02-12|1285.89
#2021-02-15|1322.77
#2021-02-16|1310.18
#2021-02-17|1283.49
#2021-02-18|1275.22
#2021-02-19|1268.19
#2021-02-22|1264.82
#2021-02-23|1276.91
#2021-02-24|1271.65
#2021-02-25|1260.07
#2021-02-26|1210.61
#2021-03-01|1234.00
#2021-03-02|1230.79
#2021-03-03|1239.65
#2021-03-04|1259.31
#2021-03-05|1250.20
#2021-03-08|1247.42
#2021-03-09|1259.07
#2021-03-10|1271.11
#2021-03-11|1275.28
#2021-03-12|1275.70
#2021-03-15|1283.32
#2021-03-16|1299.03
#2021-03-17|1306.69
#2021-03-18|1309.37
#2021-03-19|1303.20
#2021-03-22|1309.93
#2021-03-23|1313.43
#2021-03-24|1302.40
#2021-03-25|1278.82
#2021-03-26|1292.81
#2021-03-29|1309.45
#2021-03-30|1294.14
#2021-03-31|1293.54
#2021-04-01|1290.93
#2021-04-02|1290.93
#2021-04-05|1297.70
#2021-04-06|1318.40
#2021-04-07|1318.39
#2021-04-08|1350.09
#2021-04-09|1336.12
#2021-04-12|1334.55
#2021-04-13|1332.55
#2021-04-14|1335.93
#2021-04-15|1358.33
#2021-04-16|1376.01
#2021-04-19|1393.86
#2021-04-20|1334.32
#2021-04-21|1348.49
#2021-04-22|1359.24
#2021-04-23|1352.24
#2021-04-26|1336.24
#2021-04-27|1339.32
#2021-04-28|1339.50
#2021-04-29|1339.51
#2021-04-30|1337.06
#2021-05-03|1344.97
#2021-05-04|1347.24
#2021-05-05|1349.34
#2021-05-06|1370.96
#2021-05-07|1392.22
#2021-05-10|1404.19
#2021-05-11|1371.51
#2021-05-12|1400.15
#2021-05-13|1393.46
#2021-05-14|1411.52
#2021-05-17|1413.26
#2021-05-18|1420.96
#2021-05-19|1410.27
#2021-05-20|1427.16
#2021-05-21|1426.56
#2021-05-24|1428.25
#2021-05-25|1422.06
#2021-05-26|1427.64
#2021-05-27|1420.77
#2021-05-28|1414.01
#2021-05-31|1417.65
#2021-06-01|1414.81
#2021-06-02|1421.76
#2021-06-03|1414.09
#2021-06-04|1415.16
#2021-06-07|1428.06
#2021-06-08|1428.64
#2021-06-09|1440.87
#2021-06-10|1442.76
#2021-06-11|1433.71
#2021-06-14|1429.21
#2021-06-15|1446.77
#2021-06-16|1444.32
#2021-06-17|1433.90
#2021-06-18|1399.53
#2021-06-21|1418.98
#2021-06-22|1421.80
#2021-06-23|1417.51
#2021-06-24|1408.36
#2021-06-25|1412.62
#2021-06-28|1413.82
#2021-06-29|1410.22
#2021-06-30|1397.16
#2021-07-01|1410.64
#2021-07-02|1406.44
#2021-07-05|1413.94
#2021-07-06|1401.39
#2021-07-07|1405.21
#2021-07-08|1377.50
#2021-07-09|1389.61
#2021-07-12|1397.25
#2021-07-13|1403.73
#2021-07-14|1406.41
#2021-07-15|1399.88
#2021-07-16|1408.97
#2021-07-19|1358.34
#2021-07-20|1350.19
#2021-07-21|1369.30
#2021-07-22|1377.05
#2021-07-23|1390.82
#2021-07-26|1389.03
#2021-07-27|1398.13
#2021-07-28|1395.99
#2021-07-29|1411.06
#2021-07-30|1399.96
#2021-08-02|1411.62
#2021-08-03|1410.99
#2021-08-04|1411.84
#2021-08-05|1409.86
#2021-08-06|1396.86
#2021-08-09|1397.63
#2021-08-10|1397.99
#2021-08-11|1407.06
#2021-08-12|1404.85
#2021-08-13|1414.54
#2021-08-16|1410.41
#2021-08-17|1402.50
#2021-08-18|1402.12
#2021-08-19|1369.84
#2021-08-20|1367.54
#2021-08-23|1378.14
#2021-08-24|1372.65
#2021-08-25|1373.10
#2021-08-26|1363.43
#2021-08-27|1367.44
#2021-08-30|1368.84
#2021-08-31|1377.00
#2021-09-01|1387.50
#2021-09-02|1394.21
#2021-09-03|1392.59
#2021-09-06|1399.70
#2021-09-07|1381.79
#2021-09-08|1375.55
#2021-09-09|1366.96
#2021-09-10|1372.74
#2021-09-13|1375.24
#2021-09-14|1369.91
#2021-09-15|1360.17
#2021-09-16|1356.33
#2021-09-17|1349.50
#2021-09-20|1333.12
#2021-09-21|1346.04
#2021-09-22|1358.76
#2021-09-23|1362.66
#2021-09-24|1348.29
#2021-09-27|1357.82
#2021-09-28|1349.07
#2021-09-29|1353.05
#2021-09-30|1343.37
#2021-10-01|1321.06
#2021-10-04|1330.76
#2021-10-05|1333.99
#2021-10-06|1312.39
#2021-10-07|1328.22
#2021-10-08|1330.52
#2021-10-11|1331.36
#2021-10-12|1333.36
#2021-10-13|1350.52
#2021-10-14|1368.66
#2021-10-15|1374.51
#2021-10-18|1363.49
#2021-10-19|1370.29
#2021-10-20|1384.56
#2021-10-21|1374.75
#2021-10-22|1376.83
#2021-10-25|1369.34
#2021-10-26|1378.28
#2021-10-27|1368.35
#2021-10-28|1376.33
#2021-10-29|1359.38
#2021-11-01|1363.94
#2021-11-02|1366.31
#2021-11-03|1366.88
#2021-11-04|1361.91
#2021-11-05|1369.97
#2021-11-08|1366.71
#2021-11-09|1370.45
#2021-11-10|1376.42
#2021-11-11|1374.33
#2021-11-12|1384.82
#2021-11-15|1390.83
#2021-11-16|1389.71
#2021-11-17|1392.53
#2021-11-18|1395.02
#2021-11-19|1385.42
#2021-11-22|1392.57
#2021-11-23|1385.20
#2021-11-24|1381.57
#2021-11-25|1391.38
#2021-11-26|1344.92
#2021-11-29|1357.16
#2021-11-30|1340.06
#2021-12-01|1366.58
#2021-12-02|1360.82
#2021-12-03|1358.74
#2021-12-06|1389.82
#2021-12-07|1407.95
#2021-12-08|1403.38
#2021-12-09|1397.94
#2021-12-10|1411.61
#2021-12-13|1404.02
#2021-12-14|1398.78
#2021-12-15|1389.98
#2021-12-16|1410.34
#2021-12-17|1423.35
#2021-12-20|1418.87
#2021-12-21|1437.72
#2021-12-22|1456.46
#2021-12-23|1451.63
#2021-12-24|1447.59
#2021-12-27|1448.29
#2021-12-28|1449.05
#2021-12-29|1470.43
#2021-12-30|1460.97
#2021-12-31|1464.12
#2022-01-03|1453.63
#2022-01-04|1491.65
#2022-01-05|1487.27
#2022-01-06|1469.49
#2022-01-07|1457.34
#2022-01-10|1463.48
#2022-01-11|1469.10
#2022-01-12|1475.95
#2022-01-13|1488.69
#2022-01-14|1485.88
#2022-01-17|1507.30
#2022-01-18|1496.08
#2022-01-19|1499.78
#2022-01-20|1500.92
#2022-01-21|1496.37
#2022-01-24|1475.54
#2022-01-25|1474.93
#2022-01-26|1469.70
#2022-01-27|1480.24
#2022-01-28|1471.15
#2022-01-31|1474.49
#2022-02-01|1489.18
#2022-02-02|1507.94
#2022-02-03|1506.28
#2022-02-04|1499.01
#2022-02-07|1498.50
#2022-02-08|1509.62
#2022-02-09|1518.98
#2022-02-10|1523.38
#2022-02-11|1536.90
#2022-02-14|1511.84
#2022-02-15|1528.05
#2022-02-16|1523.03
#2022-02-17|1524.74
#2022-02-18|1525.89
#2022-02-21|1512.95
#2022-02-22|1518.73
#2022-02-23|1519.09
#2022-02-24|1416.81
#2022-02-25|1496.62
#2022-02-28|1473.84
#2022-03-01|1444.45
#2022-03-02|1441.41
#2022-03-03|1410.63
#2022-03-04|1360.48
#2022-03-07|1300.42
#2022-03-08|1295.61
#2022-03-09|1359.37
#2022-03-10|1331.98
#2022-03-11|1321.23
#2022-03-14|1328.73
#2022-03-15|1340.03
#2022-03-16|1370.53
#2022-03-17|1403.38
#2022-03-18|1421.99
#2022-03-21|1419.16
#2022-03-22|1438.07
#2022-03-23|1428.23
#2022-03-24|1438.01
#2022-03-25|1461.19
#2022-03-28|1449.98
#2022-03-29|1454.14
#2022-03-30|1463.20
#2022-03-31|1442.85
#2022-04-01|1442.23
#2022-04-04|1452.88
#2022-04-05|1464.03
#2022-04-06|1480.47
#2022-04-07|1463.39
#2022-04-08|1473.95
#2022-04-11|1473.07
#2022-04-12|1461.94
#2022-04-13|1454.41
#2022-04-14|1460.54
#2022-04-15|1460.54
#2022-04-18|1457.52
#2022-04-19|1440.34
#2022-04-20|1455.37
#2022-04-21|1469.34
#2022-04-22|1441.75
#2022-04-25|1420.37
#2022-04-26|1414.94
#2022-04-27|1408.41
#2022-04-28|1407.22
#2022-04-29|1430.31
#2022-05-02|1426.38
#2022-05-03|1420.47
#2022-05-04|1401.69
#2022-05-05|1395.88
#2022-05-06|1355.31
#2022-05-09|1340.42
#2022-05-10|1342.05
#2022-05-11|1364.21
#2022-05-12|1341.07
#2022-05-13|1379.35
#2022-05-16|1395.75
#2022-05-17|1432.10
#2022-05-18|1405.22
#2022-05-19|1369.43
#2022-05-20|1370.40
#2022-05-23|1403.82
#2022-05-24|1390.94
#2022-05-25|1414.58
#2022-05-26|1414.94
#2022-05-27|1418.96
#2022-05-30|1410.75
#2022-05-31|1414.89
#2022-06-01|1397.46
#2022-06-02|1402.77
#2022-06-03|1400.31
#2022-06-06|1420.23
#2022-06-07|1419.88
#2022-06-08|1407.66
#2022-06-09|1391.89
#2022-06-10|1355.51
#2022-06-13|1325.45
#2022-06-14|1304.41
#2022-06-15|1334.54
#2022-06-16|1321.88
#2022-06-17|1324.15
#2022-06-20|1354.43
#2022-06-21|1353.08
#2022-06-22|1356.93
#2022-06-23|1345.42
#2022-06-24|1383.00
#2022-06-27|1390.81
#2022-06-28|1394.40
#2022-06-29|1367.38
#2022-06-30|1341.29
#2022-07-01|1325.44
#2022-07-04|1339.55
#2022-07-05|1292.97
#2022-07-06|1322.26
#2022-07-07|1299.99
#2022-07-08|1308.34
#2022-07-11|1298.36
#2022-07-12|1312.77
#2022-07-13|1317.42
#2022-07-14|1289.33
#2022-07-15|1327.91
#2022-07-18|1348.66
#2022-07-19|1363.90
#2022-07-20|1346.65
#2022-07-21|1346.93
#2022-07-22|1354.35
#2022-07-25|1362.35
#2022-07-26|1361.63
#2022-07-27|1365.21
#2022-07-28|1379.76
#2022-07-29|1362.92
#2022-08-01|1381.48
#2022-08-02|1371.15
#2022-08-03|1364.72
#2022-08-04|1357.86
#2022-08-05|1350.09
#2022-08-08|1364.14
#2022-08-09|1366.87
#2022-08-10|1382.70
#2022-08-11|1380.89
#2022-08-12|1369.64
#2022-08-15|1377.10
#2022-08-16|1383.55
#2022-08-17|1390.15
#2022-08-18|1387.55
#2022-08-19|1377.65
#2022-08-22|1376.54
#2022-08-23|1358.31
#2022-08-24|1362.28
#2022-08-25|1353.38
#2022-08-26|1346.32
#2022-08-29|1335.02
#2022-08-30|1322.53
#2022-08-31|1318.22
#2022-09-01|1298.99
#2022-09-02|1315.80
#2022-09-05|1301.86
#2022-09-06|1310.90
#2022-09-07|1298.67
#2022-09-08|1303.23
#2022-09-09|1321.54
#2022-09-12|1346.92
#2022-09-13|1319.12
#2022-09-14|1299.36
#2022-09-15|1294.31
#2022-09-16|1286.30
#2022-09-19|1283.37
#2022-09-20|1289.73
#2022-09-21|1283.49
#2022-09-22|1271.67
#2022-09-23|1218.34
#2022-09-26|1221.85
#2022-09-27|1217.70
#2022-09-28|1210.05
#2022-09-29|1217.40
#2022-09-30|1228.37
#2022-10-03|1228.37
#2022-10-04|1261.61
#2022-10-05|1245.15
#2022-10-06|1230.99
#2022-10-07|1234.14
#2022-10-10|1213.49
#2022-10-11|1216.15
#2022-10-12|1224.94
#2022-10-13|1223.49
#2022-10-14|1236.34
#2022-10-17|1255.40
#2022-10-18|1244.97
#2022-10-19|1239.71
#2022-10-20|1237.84
#2022-10-21|1219.00
#2022-10-24|1250.14
#2022-10-25|1272.83
#2022-10-26|1283.28
#2022-10-27|1270.72
#2022-10-28|1277.52
#2022-10-31|1280.62
#2022-11-01|1281.67
#2022-11-02|1252.01
#2022-11-03|1230.43
#2022-11-04|1263.71
#2022-11-07|1277.30
#2022-11-08|1286.37
#2022-11-09|1272.30
#2022-11-10|1310.01
#2022-11-11|1278.76
#2022-11-14|1293.46
#2022-11-15|1298.71
#2022-11-16|1308.92
#2022-11-17|1304.76
#2022-11-18|1329.45
#2022-11-21|1328.57
#2022-11-22|1343.69
#2022-11-23|1371.32
#2022-11-24|1370.00
#2022-11-25|1373.17
#2022-11-28|1371.02
#2022-11-29|1362.02
#2022-11-30|1364.51
#2022-12-01|1411.49
#2022-12-02|1410.51
#2022-12-05|1409.75
#2022-12-06|1409.54
#2022-12-07|1402.86
#2022-12-08|1379.72
#2022-12-09|1383.93
#2022-12-12|1373.27
#2022-12-13|1385.01
#2022-12-14|1390.34
#2022-12-15|1353.66
#2022-12-16|1338.03
#2022-12-19|1344.91
#2022-12-20|1341.49
#2022-12-21|1357.82
#2022-12-22|1338.48
#2022-12-23|1338.74
#2022-12-26|1338.74
#2022-12-27|1334.02
#2022-12-28|1342.61
#2022-12-29|1339.40
#2022-12-30|1330.02
#2023-01-02|1330.02
#2023-01-03|1331.61
#2023-01-04|1347.47
#2023-01-05|1327.52
#2023-01-06|1345.62
#2023-01-09|1350.00
#2023-01-10|1324.39
#2023-01-11|1323.47
#2023-01-12|1331.07
#2023-01-13|1336.46
#2023-01-16|1343.22
#2023-01-17|1363.47
#2023-01-18|1345.55
#2023-01-19|1353.50
#2023-01-20|1354.57
#2023-01-23|1362.00
#2023-01-24|1346.40
#2023-01-25|1342.21
#2023-01-26|1299.30
#2023-01-27|1292.20
#2023-01-30|1298.61
#2023-01-31|1315.95
#2023-02-01|1327.25
#2023-02-02|1324.66
#2023-02-03|1312.08
#2023-02-06|1296.52
#2023-02-07|1283.14
#2023-02-08|1289.40
#2023-02-09|1286.37
#2023-02-10|1276.91
#2023-02-13|1302.43
#2023-02-14|1303.88
#2023-02-15|1301.08
#2023-02-16|1302.25
#2023-02-17|1304.06
#2023-02-20|1309.42
#2023-02-21|1323.13
#2023-02-22|1323.91
#2023-02-23|1316.59
#2023-02-24|1316.27
#2023-02-27|1324.59
#2023-02-28|1307.67
#2023-03-01|1294.47
#2023-03-02|1304.10
#2023-03-03|1303.62
#2023-03-06|1302.42
#2023-03-07|1286.64
#2023-03-08|1284.91
#2023-03-09|1288.26
#2023-03-10|1296.49
#2023-03-13|1275.25
#2023-03-14|1276.40
#2023-03-15|1247.43
#2023-03-16|1273.25
#2023-03-17|1262.37
#2023-03-20|1288.03
#2023-03-21|1293.49
#2023-03-22|1306.47
#2023-03-23|1280.55
#2023-03-24|1284.19
#2023-03-27|1290.22
#2023-03-28|1288.84
#2023-03-29|1288.61
#2023-03-30|1296.31
#2023-03-31|1296.49
#2023-04-03|1306.92
#2023-04-04|1309.54
#2023-04-05|1312.12
#2023-04-06|1320.85
#2023-04-07|1320.85
#2023-04-10|1312.83
#2023-04-11|1319.02
#2023-04-12|1324.43
#2023-04-13|1323.31
#2023-04-14|1320.78
#2023-04-17|1317.35
#2023-04-18|1316.95
#2023-04-19|1340.48
#2023-04-20|1343.05
#2023-04-21|1350.22
#2023-04-24|1355.45
#2023-04-25|1362.93
#2023-04-26|1365.41
#2023-04-27|1355.13
#2023-04-28|1343.09
#2023-05-01|1337.91
#2023-05-02|1325.83
#2023-05-03|1339.52
#2023-05-04|1331.83
#2023-05-05|1334.58
#2023-05-08|1336.01
#2023-05-09|1327.91
#2023-05-10|1310.30
#2023-05-11|1302.29
#2023-05-12|1278.99
#2023-05-15|1283.56
#2023-05-16|1283.65
#2023-05-17|1261.55
#2023-05-18|1257.85
#2023-05-19|1264.55
#2023-05-22|1263.75
#2023-05-23|1273.43
#2023-05-24|1256.33
#2023-05-25|1232.36
#2023-05-26|1239.37
#2023-05-29|1241.43
#2023-05-30|1214.80
#2023-05-31|1196.21
#2023-06-01|1209.48
#2023-06-02|1215.42
#2023-06-05|1200.12
#2023-06-06|1209.65
#2023-06-07|1208.88
#2023-06-08|1212.75
#2023-06-09|1216.80
#2023-06-12|1213.83
#2023-06-13|1225.55
#2023-06-14|1236.86
#2023-06-15|1241.43
#2023-06-16|1248.09
#2023-06-19|1235.72
#2023-06-20|1229.86
#2023-06-21|1233.91
#2023-06-22|1238.36
#2023-06-23|1237.36
#2023-06-26|1231.23
#2023-06-27|1233.76
#2023-06-28|1226.91
#2023-06-29|1227.70
#2023-06-30|1248.09
#2023-07-03|1256.94
#2023-07-04|1262.36
#2023-07-05|1250.75
#2023-07-06|1230.60
#2023-07-07|1233.54
#2023-07-10|1230.77
#2023-07-11|1241.12
#2023-07-12|1263.52
#2023-07-13|1268.97
#2023-07-14|1275.20
#2023-07-17|1267.63
#2023-07-18|1275.33
#2023-07-19|1286.44
#2023-07-20|1286.51
#2023-07-21|1289.28
#2023-07-24|1287.49
#2023-07-25|1289.12
#2023-07-26|1285.30
#2023-07-27|1287.19
#2023-07-28|1289.75
#2023-07-31|1275.49
#2023-08-01|1266.13
#2023-08-02|1249.88
#2023-08-03|1237.63
#2023-08-04|1240.93
#2023-08-07|1238.06
#2023-08-08|1230.15
#2023-08-09|1241.76
#2023-08-10|1259.25
#2023-08-11|1236.32
#2023-08-14|1238.52
#2023-08-15|1226.59
#2023-08-16|1221.08
#2023-08-17|1209.71
#2023-08-18|1213.29
#2023-08-21|1212.69
#2023-08-22|1212.52
#2023-08-23|1214.03
#2023-08-24|1214.55
#2023-08-25|1208.05
#2023-08-28|1210.41
#2023-08-29|1224.70
#2023-08-30|1243.49
#2023-08-31|1222.50
#2023-09-01|1206.07
#2023-09-04|1197.11
#2023-09-05|1184.84
#2023-09-06|1181.80
#2023-09-07|1180.43
#2023-09-08|1189.17
#2023-09-11|1197.14
#2023-09-12|1196.22
#2023-09-13|1195.04
#2023-09-14|1198.30
#2023-09-15|1193.25
#2023-09-18|1188.27
#2023-09-19|1197.28
#2023-09-20|1206.22
#2023-09-21|1181.83
#2023-09-22|1178.30
#2023-09-25|1142.91
#2023-09-26|1140.88
#2023-09-27|1125.09
#2023-09-28|1126.02
#2023-09-29|1126.67
#2023-10-02|1104.35
#2023-10-03|1096.48
#2023-10-04|1092.84
#2023-10-05|1111.64
#2023-10-06|1109.07
#2023-10-09|1116.53
#2023-10-10|1136.96
#2023-10-11|1143.96
#2023-10-12|1132.23
#2023-10-13|1100.87
#2023-10-16|1119.70
#2023-10-17|1124.12
#2023-10-18|1122.82
#2023-10-19|1120.45
#2023-10-20|1111.28
#2023-10-23|1115.16
#2023-10-24|1118.46
#2023-10-25|1124.12
#2023-10-26|1115.72
#2023-10-27|1091.99
#2023-10-30|1114.75
#2023-10-31|1117.28
#2023-11-01|1127.13
#2023-11-02|1147.30
#2023-11-03|1171.56
#2023-11-06|1167.64
#2023-11-07|1166.37
#2023-11-08|1173.32
#2023-11-09|1178.91
#2023-11-10|1086.87
#2023-11-13|1111.38
#2023-11-14|1128.33
#2023-11-15|1118.57
#2023-11-16|1105.64
#2023-11-17|1115.00
#2023-11-20|1118.29
#2023-11-21|1124.31
#2023-11-22|1129.71
#2023-11-23|1132.47
#2023-11-24|1138.99
#2023-11-27|1135.33
#2023-11-28|1135.64
#2023-11-29|1124.47
#2023-11-30|1125.91
#2023-12-01|1134.14
#2023-12-04|1133.33
#2023-12-05|1129.43
#2023-12-06|1088.27
#2023-12-07|1089.47
#2023-12-08|1098.72
#2023-12-11|1092.55
#2023-12-12|1092.28
#2023-12-13|1088.69
#2023-12-14|1130.69
#2023-12-15|1110.68
#2023-12-18|1110.69
#2023-12-19|1116.82
#2023-12-20|1117.28
#2023-12-21|1105.94
#2023-12-22|1111.07
#2023-12-25|1111.07
#2023-12-26|1110.11
#2023-12-27|1118.15
#2023-12-28|1114.77
#2023-12-29|1117.07
#2024-01-01|1117.07
#2024-01-02|1105.72
#2024-01-03|1101.11
#2024-01-04|1118.08
#2024-01-05|1112.18
#2024-01-08|1116.00
#2024-01-09|1111.75
#2024-01-10|1114.82
#2024-01-11|1115.03
#2024-01-12|1119.89
#2024-01-15|1118.97
#2024-01-16|1109.98
#2024-01-17|1094.46
#2024-01-18|1088.14
#2024-01-19|1087.44
#2024-01-22|1093.19
#2024-01-23|1080.62
#2024-01-24|1095.74
#2024-01-25|1090.51
#2024-01-26|1127.85
#2024-01-29|1124.66
#2024-01-30|1126.24
#2024-01-31|1128.63
#2024-02-01|1130.19
#2024-02-02|1136.73
#2024-02-05|1135.69
#2024-02-06|1136.76
#2024-02-07|1126.01
#2024-02-08|1146.60
#2024-02-09|1135.06
#2024-02-12|1135.99
#2024-02-13|1123.41
#2024-02-14|1122.54
#2024-02-15|1133.06
#2024-02-16|1138.25
#2024-02-19|1133.76
#2024-02-20|1147.03
#2024-02-21|1143.90
#2024-02-22|1146.19
#2024-02-23|1153.03
#2024-02-26|1151.55
#2024-02-27|1151.14
#2024-02-28|1137.52
#2024-02-29|1130.92
#2024-03-01|1129.30
#2024-03-04|1119.24
#2024-03-05|1121.87
#2024-03-06|1114.45
#2024-03-07|1116.60
#2024-03-08|1123.53
#2024-03-11|1128.41
#2024-03-12|1139.83
#2024-03-13|1147.03
#2024-03-14|1138.81
#2024-03-15|1129.46
#2024-03-18|1131.62
#2024-03-19|1124.53
#2024-03-20|1120.71
#2024-03-21|1122.86
#2024-03-22|1126.52
#2024-03-25|1127.92
#2024-03-26|1134.17
#2024-03-27|1142.10
#2024-03-28|1142.72
#2024-03-29|1142.72
#2024-04-01|1136.39
#2024-04-02|1139.69
#2024-04-03|1134.52
#2024-04-04|1132.63
#2024-04-05|1107.86
#2024-04-08|1106.31
#2024-04-09|1102.58
#2024-04-10|1093.67
#2024-04-11|1085.93
#2024-04-12|1076.09
#2024-04-15|1072.61
#2024-04-16|1061.98
#2024-04-17|1075.90
#2024-04-18|1085.01
#2024-04-19|1091.37
#2024-04-22|1098.94
#2024-04-23|1107.01
#2024-04-24|1102.69
#2024-04-25|1097.47
#2024-04-26|1094.31
#2024-04-29|1105.01
#2024-04-30|1105.22
#2024-05-01|1096.15
#2024-05-02|1097.50
#2024-05-03|1100.02
#2024-05-06|1102.78
#2024-05-07|1113.11
#2024-05-08|1122.99
#2024-05-09|1128.92
#2024-05-10|1136.18
#2024-05-13|1141.33
#2024-05-14|1147.65
#2024-05-15|1153.11
#2024-05-16|1162.23
#2024-05-17|1158.05
#2024-05-20|1156.54
#2024-05-21|1148.97
#2024-05-22|1146.57
#2024-05-23|1131.71
#2024-05-24|1125.86
#2024-05-27|1129.26
#2024-05-28|1111.80
#2024-05-29|1094.60
#2024-05-30|1103.50
#2024-05-31|1110.21
#2024-06-03|1119.40
#2024-06-04|1119.11
#2024-06-05|1123.58
#2024-06-06|1137.02
#2024-06-07|1124.08
#2024-06-10|1105.33
#2024-06-11|1099.39
#2024-06-12|1112.94
#2024-06-13|1098.10
#2024-06-14|1093.10
#2024-06-17|1096.13
#2024-06-18|1097.03
#2024-06-19|1104.97
#2024-06-20|1110.38
#2024-06-21|1106.18
#2024-06-24|1122.33
#2024-06-25|1115.63
#2024-06-26|1106.23
#2024-06-27|1083.43
#2024-06-28|1080.94
#2024-07-01|1083.46
#2024-07-02|1078.46
#2024-07-03|1099.90
#2024-07-04|1108.20
#2024-07-05|1105.98
#2024-07-08|1107.47
#2024-07-09|1100.17
#2024-07-10|1110.54
#2024-07-11|1127.04
#2024-07-12|1137.64
#2024-07-15|1118.88
#2024-07-16|1111.49
#2024-07-17|1131.13
#2024-07-18|1143.21
#2024-07-19|1132.00
#2024-07-22|1139.54
#2024-07-23|1135.99
#2024-07-24|1133.90
#2024-07-25|1163.50
#2024-07-26|1171.54
#2024-07-29|1172.33
#2024-07-30|1145.43
#2024-07-31|1143.58
#2024-08-01|1144.38
#2024-08-02|1138.60
#2024-08-05|1109.86
#2024-08-06|1111.11
#2024-08-07|1131.78
#2024-08-08|1133.08
#2024-08-09|1142.15
#2024-08-12|1149.35
#2024-08-13|1156.99
#2024-08-14|1163.97
#2024-08-15|1172.89
#2024-08-16|1163.82
#2024-08-19|1173.81
#2024-08-20|1165.05
#2024-08-21|1178.39
#2024-08-22|1183.53
#2024-08-23|1197.99
#2024-08-26|1199.17
#2024-08-27|1207.02
#2024-08-28|1208.30
#2024-08-29|1197.74
#2024-08-30|1197.51
#2024-09-02|1201.14
#2024-09-03|1197.32
#2024-09-04|1208.39
#2024-09-05|1199.30
#2024-09-06|1195.49
#2024-09-09|1203.01
#2024-09-10|1193.25
#2024-09-11|1195.16
#2024-09-12|1210.74
#2024-09-13|1213.04
#2024-09-16|1218.12
#2024-09-17|1216.22
#2024-09-18|1202.86
#2024-09-19|1212.89
#2024-09-20|1200.37
#2024-09-23|1220.84
#2024-09-24|1229.00
#2024-09-25|1216.95
#2024-09-26|1228.98
#2024-09-27|1241.05
#2024-09-30|1222.19
#2024-10-01|1216.45
#2024-10-02|1205.24
#2024-10-03|1188.70
#2024-10-04|1186.49
#2024-10-07|1182.33
#2024-10-08|1178.37
#2024-10-09|1183.77
#2024-10-10|1180.16
#2024-10-11|1180.78
#2024-10-14|1184.90
#2024-10-15|1194.25
#2024-10-16|1194.79
#2024-10-17|1205.86
#2024-10-18|1195.20
#2024-10-21|1183.66
#2024-10-22|1183.26
#2024-10-23|1173.62
#2024-10-24|1171.92
#2024-10-25|1173.98
#2024-10-28|1175.22
#2024-10-29|1160.80
#2024-10-30|1149.73
#2024-10-31|1134.08
#2024-11-01|1147.97
#2024-11-04|1145.80
#2024-11-05|1152.38
#2024-11-06|1133.94
#2024-11-07|1147.16
#2024-11-08|1136.66
#2024-11-11|1136.13
#2024-11-12|1127.21
#2024-11-13|1124.49
#2024-11-14|1133.85
#2024-11-15|1131.64
#2024-11-18|1139.98
#2024-11-19|1149.59
#2024-11-20|1150.69
#2024-11-21|1147.39
#2024-11-22|1157.91
#2024-11-25|1163.72
#2024-11-26|1163.09
#2024-11-27|1176.47
#2024-11-28|1170.70
#2024-11-29|1171.23
#2024-12-02|1170.35
#2024-12-03|1161.17
#2024-12-04|1163.37
#2024-12-05|1191.19
#2024-12-06|1186.07
#2024-12-09|1193.86
#2024-12-10|1189.04
#2024-12-11|1202.88
#2024-12-12|1205.83
#2024-12-13|1215.36
#2024-12-16|1214.69
#2024-12-17|1193.84
#2024-12-18|1190.65
#2024-12-19|1169.55
#2024-12-20|1162.67
#2024-12-23|1157.53
#2024-12-24|1161.01
#2024-12-25|1161.01
#2024-12-26|1158.28
#2024-12-27|1174.43
#2024-12-30|1160.18
#2024-12-31|1166.87
#2025-01-01|1166.87
#2025-01-02|1168.75
#2025-01-03|1155.90
#2025-01-06|1176.48
#2025-01-07|1174.10
#2025-01-08|1164.38
#2025-01-09|1169.33
#2025-01-10|1135.29
#2025-01-13|1112.24
#2025-01-14|1104.12
#2025-01-15|1112.08
#2025-01-16|1115.36
#2025-01-17|1132.57
#2025-01-20|1141.12
#2025-01-21|1138.30
#2025-01-22|1133.74
#2025-01-23|1140.02
#2025-01-24|1176.85
#2025-01-27|1196.95
#2025-01-28|1198.87
#2025-01-29|1184.46
#2025-01-30|1191.48
#2025-01-31|1189.47
#2025-02-03|1178.82
#2025-02-04|1181.51
#2025-02-05|1179.49
#2025-02-06|1184.85
#2025-02-07|1182.87
#2025-02-10|1182.97
#2025-02-11|1181.06
#2025-02-12|1177.53
#2025-02-13|1150.83
#2025-02-14|1149.81
#2025-02-17|1141.49
#2025-02-18|1140.99
#2025-02-19|1131.49
#2025-02-20|1137.36
#2025-02-21|1137.64
#2025-02-24|1148.67
#2025-02-25|1148.62
#2025-02-26|1164.29
#2025-02-27|1147.57
#2025-02-28|1153.12
#2025-03-03|1167.43
#2025-03-04|1172.94
#2025-03-05|1182.12
#2025-03-06|1189.43
#2025-03-07|1197.09
#2025-03-10|1197.50
#2025-03-11|1190.15
#2025-03-12|1183.78
#2025-03-13|1184.10
#2025-03-14|1174.74
#2025-03-17|1191.00
#2025-03-18|1184.29
#2025-03-19|1174.32
#2025-03-20|1180.42
#2025-03-21|1172.93
#2025-03-24|1169.55
#2025-03-25|1164.69
#2025-03-26|1164.66
#2025-03-27|1164.17
#2025-03-28|1173.80
#2025-03-31|1174.47
#2025-04-01|1180.15
#2025-04-02|1177.77
#2025-04-03|1191.72
#2025-04-04|1164.56
#2025-04-07|1121.42
#2025-04-08|1158.90
#2025-04-09|1139.21
#2025-04-10|1174.57
#2025-04-11|1197.98
#2025-04-14|1227.93
#2025-04-15|1228.24
#2025-04-16|1238.19
#2025-04-17|1234.99
#2025-04-18|1234.99
#2025-04-21|1249.69
#2025-04-22|1262.17
#2025-04-23|1247.01
#2025-04-24|1253.73
#2025-04-25|1239.95
#2025-04-28|1250.55
#2025-04-29|1243.54
#2025-04-30|1268.86
#2025-05-01|1259.54
#2025-05-02|1266.65
#2025-05-05|1265.23
#2025-05-06|1292.19
#2025-05-07|1294.11
#2025-05-08|1278.98
#2025-05-09|1260.69
#2025-05-12|1236.07
#2025-05-13|1218.72
#2025-05-14|1210.97
#2025-05-15|1225.35
#2025-05-16|1243.23
#2025-05-19|1258.21
#2025-05-20|1274.82
#2025-05-21|1284.48
#2025-05-22|1261.11
#2025-05-23|1267.81
#2025-05-26|1274.01
#2025-05-27|1270.51
#2025-05-28|1258.81
#2025-05-29|1255.01
#2025-05-30|1262.21
#2025-06-02|1265.79
#2025-06-03|1269.70
#2025-06-04|1286.90
#2025-06-05|1288.98
#2025-06-06|1279.73
#2025-06-09|1290.58
#2025-06-10|1288.99
#2025-06-11|1295.94
#2025-06-12|1301.53
#2025-06-13|1301.33
#2025-06-16|1300.19
#2025-06-17|1290.99
#2025-06-18|1292.67
#2025-06-19|1286.84
#2025-06-20|1285.67
#2025-06-23|1271.49
#2025-06-24|1277.61
#2025-06-25|1259.01
#2025-06-26|1260.80
#2025-06-27|1256.67
#2025-06-30|1262.49
#2025-07-01|1273.87
#2025-07-02|1269.63
#2025-07-03|1289.67
#2025-07-04|1292.32
#2025-07-07|1292.21
#2025-07-08|1283.68
#2025-07-09|1295.83
#2025-07-10|1318.35
#2025-07-11|1317.86
#2025-07-14|1324.80
#2025-07-15|1310.81
#2025-07-16|1323.28
#2025-07-17|1318.38
#2025-07-18|1327.00
#2025-07-21|1330.80
#2025-07-22|1341.88
#2025-07-23|1345.48
#2025-07-24|1358.88
#2025-07-25|1349.10
#2025-07-28|1332.80
#2025-07-29|1335.47
#2025-07-30|1342.52
#2025-07-31|1329.69
#2025-08-01|1340.32
#2025-08-04|1352.60
#2025-08-05|1372.63
#2025-08-06|1394.62
#2025-08-07|1405.95
#2025-08-08|1415.28
#2025-08-11|1437.67
#2025-08-12|1443.88
#2025-08-13|1432.65
#2025-08-14|1436.28
#2025-08-15|1431.13
#2025-08-18|1439.28
#2025-08-19|1445.95
#2025-08-20|1474.14
#2025-08-21|1473.06
#2025-08-22|1470.39
#2025-08-25|1468.00
#2025-08-26|1435.48
#2025-08-27|1427.67
#2025-08-28|1421.25
#2025-08-29|1425.27
#2025-09-01|1421.91
#2025-09-02|1394.33
#2025-09-03|1398.65
#2025-09-04|1405.69
#2025-09-05|1418.78
#2025-09-08|1402.24
#2025-09-09|1404.01
#2025-09-10|1388.21
#2025-09-11|1400.88
#2025-09-12|1388.09
#2025-09-15|1379.75
#2025-09-16|1373.90
#2025-09-17|1374.44
#2025-09-18|1350.95
#2025-09-19|1340.85
#2025-09-22|1324.28
#2025-09-23|1314.43
#2025-09-24|1308.65
#2025-09-25|1306.08
#2025-09-26|1310.52
#2025-09-29|1308.90
#2025-09-30|1320.55
#2025-10-01|1315.24
#2025-10-02|1298.27
#2025-10-03|1293.77
#2025-10-06|1281.14
#2025-10-07|1298.69
#2025-10-08|1297.98
#2025-10-09|1286.99
#2025-10-10|1291.91
#2025-10-13|1282.93
#2025-10-14|1280.86
#2025-10-15|1279.05
#2025-10-16|1296.66
#2025-10-17|1302.28
#2025-10-20|1297.64
#2025-10-21|1280.32
#2025-10-22|1297.53
#2025-10-23|1300.74
#2025-10-24|1300.93
#2025-10-27|1300.82
#2025-10-28|1298.56
#2025-10-29|1290.43
#2025-10-30|1272.56
#2025-10-31|1275.33
#2025-11-03|1300.05
#2025-11-04|1298.45
#2025-11-05|1319.77
#2025-11-06|1309.10
#2025-11-07|1319.35
#2025-11-10|1342.45
#2025-11-11|1368.57
#2025-11-12|1364.72
#2025-11-13|1346.36
#2025-11-14|1318.28
#2025-11-17|1332.27
#2025-11-18|1317.77
#2025-11-19|1313.97
#2025-11-20|1318.98
#2025-11-21|1337.51
#2025-11-24|1322.27
#2025-11-25|1356.60
#2025-11-26|1369.55
#2025-11-27|1370.23
#2025-11-28|1382.85
#2025-12-01|1385.07
#2025-12-02|1373.35
#2025-12-03|1382.01
#2025-12-04|1374.88
#2025-12-05|1356.71
#2025-12-08|1354.47
#2025-12-09|1344.89
#2025-12-10|1362.30
#2025-12-11|1378.45
#2025-12-12|1344.21
#2025-12-15|1360.95
#2025-12-16|1363.05
#2025-12-17|1361.85
#2025-12-18|1363.61
#2025-12-19|1351.44
#2025-12-22|1343.33
#2025-12-23|1340.11
#2025-12-24|1341.32
#2025-12-25|1341.32
#2025-12-26|1341.37
#2025-12-29|1331.95
#2025-12-30|1338.76
#2025-12-31|1338.79
#2026-01-01|1338.79
#2026-01-02|1338.90
#2026-01-05|1317.84
#2026-01-06|1313.77
#2026-01-07|1284.68
#2026-01-08|1290.40
#2026-01-09|1302.32
#2026-01-12|1326.63
#2026-01-13|1333.72
#2026-01-14|1349.60
#2026-01-15|1360.02
#2026-01-16|1351.76
#2026-01-19|1361.44
#2026-01-20|1342.14
#2026-01-21|1342.24
#2026-01-22|1365.34
#2026-01-23|1373.09