Table Data - Nasdaq United Kingdom Industrials Index
| Title | Nasdaq United Kingdom Industrials Index |
|---|---|
| Series ID | NASDAQNQGB50 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:52 PM CDT |
| Notes | For more information about this series, see: NQGB50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 581.39 |
| 2001-04-02 | 584.48 |
| 2001-04-03 | 576.36 |
| 2001-04-04 | 576.05 |
| 2001-04-05 | 578.41 |
| 2001-04-06 | 581.28 |
| 2001-04-09 | 584.07 |
| 2001-04-10 | 589.20 |
| 2001-04-11 | 592.50 |
| 2001-04-12 | 596.56 |
| 2001-04-13 | . |
| 2001-04-16 | 594.03 |
| 2001-04-17 | 595.22 |
| 2001-04-18 | 596.90 |
| 2001-04-19 | 614.26 |
| 2001-04-20 | 619.01 |
| 2001-04-23 | 614.53 |
| 2001-04-24 | 611.75 |
| 2001-04-25 | 608.02 |
| 2001-04-26 | 611.65 |
| 2001-04-27 | 615.96 |
| 2001-04-30 | 618.39 |
| 2001-05-01 | 619.60 |
| 2001-05-02 | 626.65 |
| 2001-05-03 | 626.26 |
| 2001-05-04 | 628.91 |
| 2001-05-07 | 630.13 |
| 2001-05-08 | 631.81 |
| 2001-05-09 | 621.71 |
| 2001-05-10 | 621.02 |
| 2001-05-11 | 616.18 |
| 2001-05-14 | 610.25 |
| 2001-05-15 | 619.35 |
| 2001-05-16 | 626.75 |
| 2001-05-17 | 630.56 |
| 2001-05-18 | 628.61 |
| 2001-05-21 | 637.07 |
| 2001-05-22 | 644.97 |
| 2001-05-23 | 643.69 |
| 2001-05-24 | 630.33 |
| 2001-05-25 | 633.45 |
| 2001-05-28 | . |
| 2001-05-29 | 634.09 |
| 2001-05-30 | 631.44 |
| 2001-05-31 | 638.45 |
| 2001-06-01 | 643.74 |
| 2001-06-04 | 647.21 |
| 2001-06-05 | 651.40 |
| 2001-06-06 | 643.48 |
| 2001-06-07 | 628.00 |
| 2001-06-08 | 622.53 |
| 2001-06-11 | 614.39 |
| 2001-06-12 | 605.29 |
| 2001-06-13 | 609.21 |
| 2001-06-14 | 608.35 |
| 2001-06-15 | 604.05 |
| 2001-06-18 | 605.94 |
| 2001-06-19 | 606.74 |
| 2001-06-20 | 597.42 |
| 2001-06-21 | 605.93 |
| 2001-06-22 | 607.36 |
| 2001-06-25 | 607.71 |
| 2001-06-26 | 604.57 |
| 2001-06-27 | 596.86 |
| 2001-06-28 | 594.99 |
| 2001-06-29 | 595.79 |
| 2001-07-02 | 601.78 |
| 2001-07-03 | 598.21 |
| 2001-07-04 | . |
| 2001-07-05 | 581.89 |
| 2001-07-06 | 582.35 |
| 2001-07-09 | 583.11 |
| 2001-07-10 | 585.89 |
| 2001-07-11 | 585.18 |
| 2001-07-12 | 588.11 |
| 2001-07-13 | 585.22 |
| 2001-07-16 | 584.32 |
| 2001-07-17 | 581.97 |
| 2001-07-18 | 586.04 |
| 2001-07-19 | 579.72 |
| 2001-07-20 | 580.99 |
| 2001-07-23 | 580.17 |
| 2001-07-24 | 565.85 |
| 2001-07-25 | 560.89 |
| 2001-07-26 | 564.09 |
| 2001-07-27 | 568.39 |
| 2001-07-30 | 574.46 |
| 2001-07-31 | 580.40 |
| 2001-08-01 | 591.37 |
| 2001-08-02 | 595.76 |
| 2001-08-03 | 591.71 |
| 2001-08-06 | 585.62 |
| 2001-08-07 | 582.00 |
| 2001-08-08 | 572.34 |
| 2001-08-09 | 571.15 |
| 2001-08-10 | 575.21 |
| 2001-08-13 | 570.87 |
| 2001-08-14 | 570.15 |
| 2001-08-15 | 574.10 |
| 2001-08-16 | 574.63 |
| 2001-08-17 | 572.00 |
| 2001-08-20 | 572.92 |
| 2001-08-21 | 575.99 |
| 2001-08-22 | 580.56 |
| 2001-08-23 | 579.30 |
| 2001-08-24 | 583.79 |
| 2001-08-27 | 582.38 |
| 2001-08-28 | 582.49 |
| 2001-08-29 | 581.33 |
| 2001-08-30 | 578.13 |
| 2001-08-31 | 580.20 |
| 2001-09-03 | . |
| 2001-09-04 | 581.14 |
| 2001-09-05 | 578.35 |
| 2001-09-06 | 566.25 |
| 2001-09-07 | 561.12 |
| 2001-09-10 | 550.47 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 528.27 |
| 2001-09-18 | 512.69 |
| 2001-09-19 | 491.73 |
| 2001-09-20 | 469.59 |
| 2001-09-21 | 455.68 |
| 2001-09-24 | 475.13 |
| 2001-09-25 | 486.45 |
| 2001-09-26 | 490.12 |
| 2001-09-27 | 490.34 |
| 2001-09-28 | 499.03 |
| 2001-10-01 | 500.13 |
| 2001-10-02 | 490.54 |
| 2001-10-03 | 491.05 |
| 2001-10-04 | 502.31 |
| 2001-10-05 | 507.24 |
| 2001-10-08 | 503.76 |
| 2001-10-09 | 497.99 |
| 2001-10-10 | 503.34 |
| 2001-10-11 | 513.57 |
| 2001-10-12 | 515.68 |
| 2001-10-15 | 510.54 |
| 2001-10-16 | 517.91 |
| 2001-10-17 | 525.68 |
| 2001-10-18 | 516.46 |
| 2001-10-19 | 506.69 |
| 2001-10-22 | 504.66 |
| 2001-10-23 | 507.86 |
| 2001-10-24 | 511.08 |
| 2001-10-25 | 515.29 |
| 2001-10-26 | 526.10 |
| 2001-10-29 | 529.77 |
| 2001-10-30 | 520.37 |
| 2001-10-31 | 523.06 |
| 2001-11-01 | 528.10 |
| 2001-11-02 | 532.42 |
| 2001-11-05 | 536.59 |
| 2001-11-06 | 543.80 |
| 2001-11-07 | 550.55 |
| 2001-11-08 | 551.33 |
| 2001-11-09 | 553.41 |
| 2001-11-12 | 547.42 |
| 2001-11-13 | 546.45 |
| 2001-11-14 | 553.81 |
| 2001-11-15 | 560.90 |
| 2001-11-16 | 555.46 |
| 2001-11-19 | 553.61 |
| 2001-11-20 | 557.34 |
| 2001-11-21 | 555.29 |
| 2001-11-22 | . |
| 2001-11-23 | 552.54 |
| 2001-11-26 | 552.81 |
| 2001-11-27 | 549.40 |
| 2001-11-28 | 543.30 |
| 2001-11-29 | 541.39 |
| 2001-11-30 | 549.89 |
| 2001-12-03 | 548.38 |
| 2001-12-04 | 549.42 |
| 2001-12-05 | 563.80 |
| 2001-12-06 | 576.94 |
| 2001-12-07 | 577.17 |
| 2001-12-10 | 571.37 |
| 2001-12-11 | 565.87 |
| 2001-12-12 | 570.56 |
| 2001-12-13 | 564.41 |
| 2001-12-14 | 567.59 |
| 2001-12-17 | 574.40 |
| 2001-12-18 | 578.09 |
| 2001-12-19 | 574.99 |
| 2001-12-20 | 565.28 |
| 2001-12-21 | 564.53 |
| 2001-12-24 | 565.20 |
| 2001-12-25 | . |
| 2001-12-26 | 568.50 |
| 2001-12-27 | 575.83 |
| 2001-12-28 | 577.37 |
| 2001-12-31 | 579.60 |
| 2002-01-01 | . |
| 2002-01-02 | 578.14 |
| 2002-01-03 | 585.42 |
| 2002-01-04 | 591.55 |
| 2002-01-07 | 593.71 |
| 2002-01-08 | 592.68 |
| 2002-01-09 | 593.36 |
| 2002-01-10 | 588.23 |
| 2002-01-11 | 586.35 |
| 2002-01-14 | 584.21 |
| 2002-01-15 | 578.96 |
| 2002-01-16 | 568.67 |
| 2002-01-17 | 570.54 |
| 2002-01-18 | 567.07 |
| 2002-01-21 | . |
| 2002-01-22 | 564.86 |
| 2002-01-23 | 562.78 |
| 2002-01-24 | 567.12 |
| 2002-01-25 | 557.55 |
| 2002-01-28 | 559.00 |
| 2002-01-29 | 554.90 |
| 2002-01-30 | 548.65 |
| 2002-01-31 | 556.40 |
| 2002-02-01 | 561.34 |
| 2002-02-04 | 558.82 |
| 2002-02-05 | 550.38 |
| 2002-02-06 | 546.73 |
| 2002-02-07 | 551.37 |
| 2002-02-08 | 552.45 |
| 2002-02-11 | 552.96 |
| 2002-02-12 | 557.11 |
| 2002-02-13 | 553.55 |
| 2002-02-14 | 559.88 |
| 2002-02-15 | 563.90 |
| 2002-02-18 | . |
| 2002-02-19 | 550.53 |
| 2002-02-20 | 542.41 |
| 2002-02-21 | 545.28 |
| 2002-02-22 | 540.68 |
| 2002-02-25 | 545.24 |
| 2002-02-26 | 552.88 |
| 2002-02-27 | 557.48 |
| 2002-02-28 | 556.65 |
| 2002-03-01 | 562.12 |
| 2002-03-04 | 580.66 |
| 2002-03-05 | 575.68 |
| 2002-03-06 | 578.48 |
| 2002-03-07 | 595.73 |
| 2002-03-08 | 591.59 |
| 2002-03-11 | 592.44 |
| 2002-03-12 | 588.79 |
| 2002-03-13 | 592.55 |
| 2002-03-14 | 593.71 |
| 2002-03-15 | 595.39 |
| 2002-03-18 | 600.56 |
| 2002-03-19 | 599.68 |
| 2002-03-20 | 598.57 |
| 2002-03-21 | 597.58 |
| 2002-03-22 | 601.08 |
| 2002-03-25 | 600.00 |
| 2002-03-26 | 595.66 |
| 2002-03-27 | 594.72 |
| 2002-03-28 | 602.23 |
| 2002-03-29 | . |
| 2002-04-01 | 608.31 |
| 2002-04-02 | 611.64 |
| 2002-04-03 | 611.32 |
| 2002-04-04 | 609.90 |
| 2002-04-05 | 616.13 |
| 2002-04-08 | 608.77 |
| 2002-04-09 | 614.52 |
| 2002-04-10 | 621.88 |
| 2002-04-11 | 619.28 |
| 2002-04-12 | 616.14 |
| 2002-04-15 | 618.07 |
| 2002-04-16 | 620.59 |
| 2002-04-17 | 621.78 |
| 2002-04-18 | 622.54 |
| 2002-04-19 | 626.53 |
| 2002-04-22 | 629.33 |
| 2002-04-23 | 629.02 |
| 2002-04-24 | 623.87 |
| 2002-04-25 | 616.14 |
| 2002-04-26 | 613.54 |
| 2002-04-29 | 614.20 |
| 2002-04-30 | 615.02 |
| 2002-05-01 | 616.08 |
| 2002-05-02 | 617.75 |
| 2002-05-03 | 621.29 |
| 2002-05-06 | 620.95 |
| 2002-05-07 | 613.85 |
| 2002-05-08 | 615.07 |
| 2002-05-09 | 612.83 |
| 2002-05-10 | 614.03 |
| 2002-05-13 | 615.53 |
| 2002-05-14 | 612.25 |
| 2002-05-15 | 616.67 |
| 2002-05-16 | 617.11 |
| 2002-05-17 | 619.63 |
| 2002-05-20 | 618.30 |
| 2002-05-21 | 619.89 |
| 2002-05-22 | 617.96 |
| 2002-05-23 | 615.58 |
| 2002-05-24 | 617.99 |
| 2002-05-27 | . |
| 2002-05-28 | 618.78 |
| 2002-05-29 | 614.83 |
| 2002-05-30 | 616.37 |
| 2002-05-31 | 623.39 |
| 2002-06-03 | 622.71 |
| 2002-06-04 | 623.43 |
| 2002-06-05 | 613.24 |
| 2002-06-06 | 616.05 |
| 2002-06-07 | 612.21 |
| 2002-06-10 | 606.80 |
| 2002-06-11 | 608.05 |
| 2002-06-12 | 603.61 |
| 2002-06-13 | 598.84 |
| 2002-06-14 | 577.30 |
| 2002-06-17 | 583.32 |
| 2002-06-18 | 588.98 |
| 2002-06-19 | 582.28 |
| 2002-06-20 | 580.26 |
| 2002-06-21 | 579.67 |
| 2002-06-24 | 577.44 |
| 2002-06-25 | 582.95 |
| 2002-06-26 | 579.42 |
| 2002-06-27 | 579.12 |
| 2002-06-28 | 585.77 |
| 2002-07-01 | 590.34 |
| 2002-07-02 | 581.24 |
| 2002-07-03 | 561.97 |
| 2002-07-04 | . |
| 2002-07-05 | 569.04 |
| 2002-07-08 | 571.16 |
| 2002-07-09 | 567.10 |
| 2002-07-10 | 555.06 |
| 2002-07-11 | 540.71 |
| 2002-07-12 | 540.98 |
| 2002-07-15 | 530.05 |
| 2002-07-16 | 522.39 |
| 2002-07-17 | 536.15 |
| 2002-07-18 | 546.38 |
| 2002-07-19 | 533.98 |
| 2002-07-22 | 518.86 |
| 2002-07-23 | 508.85 |
| 2002-07-24 | 499.96 |
| 2002-07-25 | 507.79 |
| 2002-07-26 | 500.11 |
| 2002-07-29 | 511.41 |
| 2002-07-30 | 515.93 |
| 2002-07-31 | 517.06 |
| 2002-08-01 | 505.94 |
| 2002-08-02 | 508.15 |
| 2002-08-05 | 491.80 |
| 2002-08-06 | 485.37 |
| 2002-08-07 | 488.13 |
| 2002-08-08 | 497.09 |
| 2002-08-09 | 497.74 |
| 2002-08-12 | 493.86 |
| 2002-08-13 | 497.79 |
| 2002-08-14 | 499.16 |
| 2002-08-15 | 499.44 |
| 2002-08-16 | 502.00 |
| 2002-08-19 | 506.03 |
| 2002-08-20 | 506.91 |
| 2002-08-21 | 515.79 |
| 2002-08-22 | 525.33 |
| 2002-08-23 | 525.72 |
| 2002-08-26 | 526.69 |
| 2002-08-27 | 532.90 |
| 2002-08-28 | 522.29 |
| 2002-08-29 | 518.33 |
| 2002-08-30 | 518.81 |
| 2002-09-02 | . |
| 2002-09-03 | 509.92 |
| 2002-09-04 | 504.07 |
| 2002-09-05 | 493.66 |
| 2002-09-06 | 498.12 |
| 2002-09-09 | 493.17 |
| 2002-09-10 | 502.08 |
| 2002-09-11 | 497.72 |
| 2002-09-12 | 480.91 |
| 2002-09-13 | 478.76 |
| 2002-09-16 | 473.53 |
| 2002-09-17 | 462.78 |
| 2002-09-18 | 451.71 |
| 2002-09-19 | 436.36 |
| 2002-09-20 | 439.49 |
| 2002-09-23 | 430.23 |
| 2002-09-24 | 413.56 |
| 2002-09-25 | 423.72 |
| 2002-09-26 | 431.19 |
| 2002-09-27 | 433.95 |
| 2002-09-30 | 427.82 |
| 2002-10-01 | 424.88 |
| 2002-10-02 | 427.78 |
| 2002-10-03 | 426.66 |
| 2002-10-04 | 420.16 |
| 2002-10-07 | 419.02 |
| 2002-10-08 | 418.99 |
| 2002-10-09 | 413.93 |
| 2002-10-10 | 406.97 |
| 2002-10-11 | 421.36 |
| 2002-10-14 | 418.22 |
| 2002-10-15 | 436.48 |
| 2002-10-16 | 433.58 |
| 2002-10-17 | 439.92 |
| 2002-10-18 | 438.04 |
| 2002-10-21 | 438.27 |
| 2002-10-22 | 434.05 |
| 2002-10-23 | 425.45 |
| 2002-10-24 | 434.00 |
| 2002-10-25 | 432.38 |
| 2002-10-28 | 437.01 |
| 2002-10-29 | 428.76 |
| 2002-10-30 | 432.14 |
| 2002-10-31 | 434.21 |
| 2002-11-01 | 426.96 |
| 2002-11-04 | 437.27 |
| 2002-11-05 | 437.49 |
| 2002-11-06 | 439.75 |
| 2002-11-07 | 448.19 |
| 2002-11-08 | 441.22 |
| 2002-11-11 | 434.14 |
| 2002-11-12 | 436.55 |
| 2002-11-13 | 429.90 |
| 2002-11-14 | 421.77 |
| 2002-11-15 | 425.74 |
| 2002-11-18 | 430.94 |
| 2002-11-19 | 430.81 |
| 2002-11-20 | 428.06 |
| 2002-11-21 | 432.87 |
| 2002-11-22 | 438.58 |
| 2002-11-25 | 431.94 |
| 2002-11-26 | 428.69 |
| 2002-11-27 | 429.66 |
| 2002-11-28 | . |
| 2002-11-29 | 445.94 |
| 2002-12-02 | 446.39 |
| 2002-12-03 | 445.98 |
| 2002-12-04 | 446.02 |
| 2002-12-05 | 440.99 |
| 2002-12-06 | 439.34 |
| 2002-12-09 | 435.71 |
| 2002-12-10 | 428.19 |
| 2002-12-11 | 421.77 |
| 2002-12-12 | 406.55 |
| 2002-12-13 | 409.43 |
| 2002-12-16 | 414.72 |
| 2002-12-17 | 412.99 |
| 2002-12-18 | 411.90 |
| 2002-12-19 | 410.86 |
| 2002-12-20 | 414.07 |
| 2002-12-23 | 412.40 |
| 2002-12-24 | 413.95 |
| 2002-12-25 | . |
| 2002-12-26 | 413.87 |
| 2002-12-27 | 408.91 |
| 2002-12-30 | 413.25 |
| 2002-12-31 | 418.61 |
| 2003-01-01 | . |
| 2003-01-02 | 419.73 |
| 2003-01-03 | 422.36 |
| 2003-01-06 | 426.72 |
| 2003-01-07 | 423.59 |
| 2003-01-08 | 415.70 |
| 2003-01-09 | 419.19 |
| 2003-01-10 | 424.01 |
| 2003-01-13 | 425.25 |
| 2003-01-14 | 424.78 |
| 2003-01-15 | 418.45 |
| 2003-01-16 | 418.83 |
| 2003-01-17 | 418.40 |
| 2003-01-20 | . |
| 2003-01-21 | 409.23 |
| 2003-01-22 | 405.91 |
| 2003-01-23 | 403.25 |
| 2003-01-24 | 399.90 |
| 2003-01-27 | 389.99 |
| 2003-01-28 | 392.97 |
| 2003-01-29 | 388.54 |
| 2003-01-30 | 395.86 |
| 2003-01-31 | 394.22 |
| 2003-02-03 | 401.22 |
| 2003-02-04 | 394.26 |
| 2003-02-05 | 397.14 |
| 2003-02-06 | 389.79 |
| 2003-02-07 | 387.64 |
| 2003-02-10 | 384.30 |
| 2003-02-11 | 383.20 |
| 2003-02-12 | 374.65 |
| 2003-02-13 | 372.79 |
| 2003-02-14 | 364.63 |
| 2003-02-17 | . |
| 2003-02-18 | 367.27 |
| 2003-02-19 | 369.22 |
| 2003-02-20 | 370.80 |
| 2003-02-21 | 371.23 |
| 2003-02-24 | 365.47 |
| 2003-02-25 | 354.27 |
| 2003-02-26 | 350.85 |
| 2003-02-27 | 349.83 |
| 2003-02-28 | 358.03 |
| 2003-03-03 | 361.73 |
| 2003-03-04 | 361.14 |
| 2003-03-05 | 363.67 |
| 2003-03-06 | 360.28 |
| 2003-03-07 | 357.71 |
| 2003-03-10 | 353.65 |
| 2003-03-11 | 354.36 |
| 2003-03-12 | 342.12 |
| 2003-03-13 | 350.50 |
| 2003-03-14 | 354.79 |
| 2003-03-17 | 364.14 |
| 2003-03-18 | 369.39 |
| 2003-03-19 | 371.62 |
| 2003-03-20 | 373.27 |
| 2003-03-21 | 378.12 |
| 2003-03-24 | 375.73 |
| 2003-03-25 | 374.49 |
| 2003-03-26 | 374.01 |
| 2003-03-27 | 369.80 |
| 2003-03-28 | 367.94 |
| 2003-03-31 | 364.53 |
| 2003-04-01 | 366.57 |
| 2003-04-02 | 369.73 |
| 2003-04-03 | 373.55 |
| 2003-04-04 | 375.94 |
| 2003-04-07 | 386.19 |
| 2003-04-08 | 380.69 |
| 2003-04-09 | 380.70 |
| 2003-04-10 | 382.83 |
| 2003-04-11 | 385.15 |
| 2003-04-14 | 388.35 |
| 2003-04-15 | 393.31 |
| 2003-04-16 | 393.57 |
| 2003-04-17 | 395.35 |
| 2003-04-18 | . |
| 2003-04-21 | 391.61 |
| 2003-04-22 | 396.42 |
| 2003-04-23 | 405.30 |
| 2003-04-24 | 407.23 |
| 2003-04-25 | 404.30 |
| 2003-04-28 | 407.03 |
| 2003-04-29 | 413.37 |
| 2003-04-30 | 415.80 |
| 2003-05-01 | 415.93 |
| 2003-05-02 | 416.85 |
| 2003-05-05 | 417.63 |
| 2003-05-06 | 427.34 |
| 2003-05-07 | 424.97 |
| 2003-05-08 | 420.57 |
| 2003-05-09 | 423.80 |
| 2003-05-12 | 425.13 |
| 2003-05-13 | 426.26 |
| 2003-05-14 | 428.24 |
| 2003-05-15 | 432.87 |
| 2003-05-16 | 439.71 |
| 2003-05-19 | 435.16 |
| 2003-05-20 | 434.13 |
| 2003-05-21 | 432.94 |
| 2003-05-22 | 432.70 |
| 2003-05-23 | 431.79 |
| 2003-05-26 | . |
| 2003-05-27 | 433.93 |
| 2003-05-28 | 438.57 |
| 2003-05-29 | 443.79 |
| 2003-05-30 | 446.27 |
| 2003-06-02 | 451.35 |
| 2003-06-03 | 445.40 |
| 2003-06-04 | 448.92 |
| 2003-06-05 | 464.73 |
| 2003-06-06 | 478.47 |
| 2003-06-09 | 474.24 |
| 2003-06-10 | 467.11 |
| 2003-06-11 | 473.20 |
| 2003-06-12 | 477.72 |
| 2003-06-13 | 475.80 |
| 2003-06-16 | 477.57 |
| 2003-06-17 | 486.49 |
| 2003-06-18 | 480.84 |
| 2003-06-19 | 475.35 |
| 2003-06-20 | 473.17 |
| 2003-06-23 | 468.02 |
| 2003-06-24 | 462.84 |
| 2003-06-25 | 466.63 |
| 2003-06-26 | 461.57 |
| 2003-06-27 | 463.23 |
| 2003-06-30 | 461.21 |
| 2003-07-01 | 458.75 |
| 2003-07-02 | 465.28 |
| 2003-07-03 | 473.75 |
| 2003-07-04 | . |
| 2003-07-07 | 471.73 |
| 2003-07-08 | 476.47 |
| 2003-07-09 | 474.37 |
| 2003-07-10 | 470.54 |
| 2003-07-11 | 470.20 |
| 2003-07-14 | 473.10 |
| 2003-07-15 | 467.16 |
| 2003-07-16 | 463.11 |
| 2003-07-17 | 455.77 |
| 2003-07-18 | 454.21 |
| 2003-07-21 | 458.11 |
| 2003-07-22 | 458.80 |
| 2003-07-23 | 460.20 |
| 2003-07-24 | 466.74 |
| 2003-07-25 | 470.91 |
| 2003-07-28 | 471.55 |
| 2003-07-29 | 472.82 |
| 2003-07-30 | 474.23 |
| 2003-07-31 | 475.27 |
| 2003-08-01 | 474.40 |
| 2003-08-04 | 475.03 |
| 2003-08-05 | 476.42 |
| 2003-08-06 | 472.62 |
| 2003-08-07 | 472.57 |
| 2003-08-08 | 473.04 |
| 2003-08-11 | 473.22 |
| 2003-08-12 | 474.67 |
| 2003-08-13 | 480.27 |
| 2003-08-14 | 483.40 |
| 2003-08-15 | 490.88 |
| 2003-08-18 | 491.74 |
| 2003-08-19 | 493.48 |
| 2003-08-20 | 493.97 |
| 2003-08-21 | 493.86 |
| 2003-08-22 | 495.04 |
| 2003-08-25 | 495.45 |
| 2003-08-26 | 490.90 |
| 2003-08-27 | 491.44 |
| 2003-08-28 | 493.13 |
| 2003-08-29 | 497.77 |
| 2003-09-01 | . |
| 2003-09-02 | 504.57 |
| 2003-09-03 | 513.69 |
| 2003-09-04 | 511.58 |
| 2003-09-05 | 511.77 |
| 2003-09-08 | 514.63 |
| 2003-09-09 | 509.75 |
| 2003-09-10 | 503.08 |
| 2003-09-11 | 500.44 |
| 2003-09-12 | 505.53 |
| 2003-09-15 | 509.08 |
| 2003-09-16 | 507.66 |
| 2003-09-17 | 514.58 |
| 2003-09-18 | 521.34 |
| 2003-09-19 | 527.10 |
| 2003-09-22 | 527.28 |
| 2003-09-23 | 522.40 |
| 2003-09-24 | 523.04 |
| 2003-09-25 | 517.61 |
| 2003-09-26 | 512.37 |
| 2003-09-29 | 513.31 |
| 2003-09-30 | 507.53 |
| 2003-10-01 | 509.83 |
| 2003-10-02 | 516.10 |
| 2003-10-03 | 524.44 |
| 2003-10-06 | 527.58 |
| 2003-10-07 | 527.29 |
| 2003-10-08 | 527.36 |
| 2003-10-09 | 532.34 |
| 2003-10-10 | 536.33 |
| 2003-10-13 | 540.17 |
| 2003-10-14 | 540.73 |
| 2003-10-15 | 545.99 |
| 2003-10-16 | 549.24 |
| 2003-10-17 | 547.06 |
| 2003-10-20 | 548.53 |
| 2003-10-21 | 546.02 |
| 2003-10-22 | 538.43 |
| 2003-10-23 | 531.63 |
| 2003-10-24 | 532.72 |
| 2003-10-27 | 533.79 |
| 2003-10-28 | 535.15 |
| 2003-10-29 | 539.87 |
| 2003-10-30 | 544.64 |
| 2003-10-31 | 544.11 |
| 2003-11-03 | 542.39 |
| 2003-11-04 | 540.33 |
| 2003-11-05 | 540.21 |
| 2003-11-06 | 536.13 |
| 2003-11-07 | 540.07 |
| 2003-11-10 | 541.05 |
| 2003-11-11 | 536.92 |
| 2003-11-12 | 541.08 |
| 2003-11-13 | 541.53 |
| 2003-11-14 | 539.44 |
| 2003-11-17 | 532.63 |
| 2003-11-18 | 535.54 |
| 2003-11-19 | 534.89 |
| 2003-11-20 | 532.37 |
| 2003-11-21 | 531.92 |
| 2003-11-24 | 533.32 |
| 2003-11-25 | 536.33 |
| 2003-11-26 | 539.68 |
| 2003-11-27 | . |
| 2003-11-28 | 541.47 |
| 2003-12-01 | 546.18 |
| 2003-12-02 | 543.14 |
| 2003-12-03 | 544.39 |
| 2003-12-04 | 541.46 |
| 2003-12-05 | 539.62 |
| 2003-12-08 | 541.58 |
| 2003-12-09 | 543.31 |
| 2003-12-10 | 537.30 |
| 2003-12-11 | 536.35 |
| 2003-12-12 | 536.42 |
| 2003-12-15 | 538.48 |
| 2003-12-16 | 535.37 |
| 2003-12-17 | 536.02 |
| 2003-12-18 | 536.78 |
| 2003-12-19 | 537.46 |
| 2003-12-22 | 539.34 |
| 2003-12-23 | 541.90 |
| 2003-12-24 | 544.78 |
| 2003-12-25 | . |
| 2003-12-26 | 545.38 |
| 2003-12-29 | 546.63 |
| 2003-12-30 | 552.16 |
| 2003-12-31 | 555.64 |
| 2004-01-01 | . |
| 2004-01-02 | 556.63 |
| 2004-01-05 | 564.23 |
| 2004-01-06 | 565.05 |
| 2004-01-07 | 559.76 |
| 2004-01-08 | 567.00 |
| 2004-01-09 | 573.67 |
| 2004-01-12 | 569.46 |
| 2004-01-13 | 572.22 |
| 2004-01-14 | 575.20 |
| 2004-01-15 | 573.07 |
| 2004-01-16 | 575.98 |
| 2004-01-19 | . |
| 2004-01-20 | 581.09 |
| 2004-01-21 | 586.54 |
| 2004-01-22 | 584.49 |
| 2004-01-23 | 581.27 |
| 2004-01-26 | 574.66 |
| 2004-01-27 | 579.40 |
| 2004-01-28 | 583.68 |
| 2004-01-29 | 574.73 |
| 2004-01-30 | 582.43 |
| 2004-02-02 | 587.05 |
| 2004-02-03 | 589.04 |
| 2004-02-04 | 582.11 |
| 2004-02-05 | 586.48 |
| 2004-02-06 | 591.93 |
| 2004-02-09 | 600.01 |
| 2004-02-10 | 604.14 |
| 2004-02-11 | 608.62 |
| 2004-02-12 | 627.86 |
| 2004-02-13 | 629.07 |
| 2004-02-16 | . |
| 2004-02-17 | 641.41 |
| 2004-02-18 | 643.06 |
| 2004-02-19 | 642.87 |
| 2004-02-20 | 632.18 |
| 2004-02-23 | 633.16 |
| 2004-02-24 | 635.98 |
| 2004-02-25 | 633.95 |
| 2004-02-26 | 627.90 |
| 2004-02-27 | 627.09 |
| 2004-03-01 | 636.08 |
| 2004-03-02 | 634.46 |
| 2004-03-03 | 627.31 |
| 2004-03-04 | 626.33 |
| 2004-03-05 | 634.55 |
| 2004-03-08 | 634.00 |
| 2004-03-09 | 627.79 |
| 2004-03-10 | 605.39 |
| 2004-03-11 | 591.40 |
| 2004-03-12 | 598.47 |
| 2004-03-15 | 588.97 |
| 2004-03-16 | 599.54 |
| 2004-03-17 | 603.07 |
| 2004-03-18 | 608.49 |
| 2004-03-19 | 614.60 |
| 2004-03-22 | 608.81 |
| 2004-03-23 | 610.87 |
| 2004-03-24 | 606.89 |
| 2004-03-25 | 608.21 |
| 2004-03-26 | 605.73 |
| 2004-03-29 | 613.67 |
| 2004-03-30 | 617.97 |
| 2004-03-31 | 621.46 |
| 2004-04-01 | 630.76 |
| 2004-04-02 | 627.23 |
| 2004-04-05 | 623.01 |
| 2004-04-06 | 626.10 |
| 2004-04-07 | 629.72 |
| 2004-04-08 | 630.55 |
| 2004-04-09 | . |
| 2004-04-12 | 630.55 |
| 2004-04-13 | 624.29 |
| 2004-04-14 | 607.79 |
| 2004-04-15 | 605.54 |
| 2004-04-16 | 616.15 |
| 2004-04-19 | 621.81 |
| 2004-04-20 | 624.91 |
| 2004-04-21 | 610.96 |
| 2004-04-22 | 613.86 |
| 2004-04-23 | 620.97 |
| 2004-04-26 | 631.70 |
| 2004-04-27 | 632.20 |
| 2004-04-28 | 620.21 |
| 2004-04-29 | 615.17 |
| 2004-04-30 | 610.16 |
| 2004-05-03 | 610.60 |
| 2004-05-04 | 618.02 |
| 2004-05-05 | 618.77 |
| 2004-05-06 | 612.17 |
| 2004-05-07 | 605.07 |
| 2004-05-10 | 585.31 |
| 2004-05-11 | 584.58 |
| 2004-05-12 | 585.76 |
| 2004-05-13 | 586.84 |
| 2004-05-14 | 581.57 |
| 2004-05-17 | 575.64 |
| 2004-05-18 | 581.56 |
| 2004-05-19 | 589.41 |
| 2004-05-20 | 580.36 |
| 2004-05-21 | 587.81 |
| 2004-05-24 | 590.47 |
| 2004-05-25 | 594.80 |
| 2004-05-26 | 600.79 |
| 2004-05-27 | 605.98 |
| 2004-05-28 | 607.87 |
| 2004-05-31 | . |
| 2004-06-01 | 606.26 |
| 2004-06-02 | 610.96 |
| 2004-06-03 | 611.35 |
| 2004-06-04 | 612.98 |
| 2004-06-07 | 617.07 |
| 2004-06-08 | 619.40 |
| 2004-06-09 | 619.93 |
| 2004-06-10 | 622.27 |
| 2004-06-11 | . |
| 2004-06-14 | 608.64 |
| 2004-06-15 | 609.13 |
| 2004-06-16 | 617.65 |
| 2004-06-17 | 618.40 |
| 2004-06-18 | 622.20 |
| 2004-06-21 | 622.01 |
| 2004-06-22 | 620.76 |
| 2004-06-23 | 621.18 |
| 2004-06-24 | 623.83 |
| 2004-06-25 | 623.11 |
| 2004-06-28 | 630.41 |
| 2004-06-29 | 626.93 |
| 2004-06-30 | 629.93 |
| 2004-07-01 | 626.30 |
| 2004-07-02 | 626.19 |
| 2004-07-05 | . |
| 2004-07-06 | 622.29 |
| 2004-07-07 | 624.86 |
| 2004-07-08 | 624.95 |
| 2004-07-09 | 622.54 |
| 2004-07-12 | 626.17 |
| 2004-07-13 | 627.65 |
| 2004-07-14 | 626.45 |
| 2004-07-15 | 622.30 |
| 2004-07-16 | 633.37 |
| 2004-07-19 | 634.04 |
| 2004-07-20 | 627.50 |
| 2004-07-21 | 623.43 |
| 2004-07-22 | 619.52 |
| 2004-07-23 | 616.54 |
| 2004-07-26 | 614.86 |
| 2004-07-27 | 609.91 |
| 2004-07-28 | 610.99 |
| 2004-07-29 | 611.09 |
| 2004-07-30 | 609.54 |
| 2004-08-02 | 611.76 |
| 2004-08-03 | 611.24 |
| 2004-08-04 | 607.48 |
| 2004-08-05 | 610.94 |
| 2004-08-06 | 605.73 |
| 2004-08-09 | 596.15 |
| 2004-08-10 | 596.34 |
| 2004-08-11 | 593.59 |
| 2004-08-12 | 591.02 |
| 2004-08-13 | 596.71 |
| 2004-08-16 | 601.34 |
| 2004-08-17 | 601.25 |
| 2004-08-18 | 597.39 |
| 2004-08-19 | 600.08 |
| 2004-08-20 | 596.02 |
| 2004-08-23 | 600.19 |
| 2004-08-24 | 594.56 |
| 2004-08-25 | 596.15 |
| 2004-08-26 | 595.00 |
| 2004-08-27 | 597.05 |
| 2004-08-30 | 596.88 |
| 2004-08-31 | 596.65 |
| 2004-09-01 | 598.85 |
| 2004-09-02 | 600.98 |
| 2004-09-03 | 599.22 |
| 2004-09-06 | . |
| 2004-09-07 | 605.94 |
| 2004-09-08 | 609.87 |
| 2004-09-09 | 607.78 |
| 2004-09-10 | 616.22 |
| 2004-09-13 | 617.40 |
| 2004-09-14 | 618.01 |
| 2004-09-15 | 607.74 |
| 2004-09-16 | 613.58 |
| 2004-09-17 | 618.70 |
| 2004-09-20 | 611.47 |
| 2004-09-21 | 614.64 |
| 2004-09-22 | 616.90 |
| 2004-09-23 | 615.41 |
| 2004-09-24 | 617.43 |
| 2004-09-27 | 617.59 |
| 2004-09-28 | 620.39 |
| 2004-09-29 | 620.74 |
| 2004-09-30 | 626.04 |
| 2004-10-01 | 630.08 |
| 2004-10-04 | 633.85 |
| 2004-10-05 | 630.85 |
| 2004-10-06 | 627.52 |
| 2004-10-07 | 630.78 |
| 2004-10-08 | 634.88 |
| 2004-10-11 | 635.21 |
| 2004-10-12 | 625.08 |
| 2004-10-13 | 626.54 |
| 2004-10-14 | 624.14 |
| 2004-10-15 | 630.28 |
| 2004-10-18 | 628.42 |
| 2004-10-19 | 636.96 |
| 2004-10-20 | 633.93 |
| 2004-10-21 | 639.13 |
| 2004-10-22 | 641.44 |
| 2004-10-25 | 638.67 |
| 2004-10-26 | 643.26 |
| 2004-10-27 | 646.84 |
| 2004-10-28 | 647.76 |
| 2004-10-29 | 645.67 |
| 2004-11-01 | 650.68 |
| 2004-11-02 | 656.27 |
| 2004-11-03 | 660.16 |
| 2004-11-04 | 661.72 |
| 2004-11-05 | 666.96 |
| 2004-11-08 | 667.98 |
| 2004-11-09 | 665.60 |
| 2004-11-10 | 665.85 |
| 2004-11-11 | 672.62 |
| 2004-11-12 | 680.59 |
| 2004-11-15 | 680.30 |
| 2004-11-16 | 676.79 |
| 2004-11-17 | 680.40 |
| 2004-11-18 | 675.24 |
| 2004-11-19 | 674.14 |
| 2004-11-22 | 670.16 |
| 2004-11-23 | 677.78 |
| 2004-11-24 | 682.70 |
| 2004-11-25 | . |
| 2004-11-26 | 687.52 |
| 2004-11-29 | 687.76 |
| 2004-11-30 | 690.01 |
| 2004-12-01 | 696.38 |
| 2004-12-02 | 697.42 |
| 2004-12-03 | 705.71 |
| 2004-12-06 | 701.94 |
| 2004-12-07 | 702.53 |
| 2004-12-08 | 691.02 |
| 2004-12-09 | 684.00 |
| 2004-12-10 | 687.76 |
| 2004-12-13 | 691.45 |
| 2004-12-14 | 691.77 |
| 2004-12-15 | 700.61 |
| 2004-12-16 | 697.86 |
| 2004-12-17 | 696.85 |
| 2004-12-20 | 703.39 |
| 2004-12-21 | 697.59 |
| 2004-12-22 | 694.04 |
| 2004-12-23 | 698.16 |
| 2004-12-24 | . |
| 2004-12-27 | 703.12 |
| 2004-12-28 | 701.39 |
| 2004-12-29 | 699.20 |
| 2004-12-30 | 702.67 |
| 2004-12-31 | 703.39 |
| 2005-01-03 | 697.25 |
| 2005-01-04 | 695.73 |
| 2005-01-05 | 690.11 |
| 2005-01-06 | 691.04 |
| 2005-01-07 | 692.58 |
| 2005-01-10 | 696.20 |
| 2005-01-11 | 694.85 |
| 2005-01-12 | 702.99 |
| 2005-01-13 | 703.64 |
| 2005-01-14 | 701.64 |
| 2005-01-17 | . |
| 2005-01-18 | 706.46 |
| 2005-01-19 | 713.21 |
| 2005-01-20 | 710.42 |
| 2005-01-21 | 710.68 |
| 2005-01-24 | 710.98 |
| 2005-01-25 | 709.62 |
| 2005-01-26 | 722.02 |
| 2005-01-27 | 724.05 |
#2005-01-28| 723.90
#2005-01-31| 729.08
#2005-02-01| 735.57
#2005-02-02| 741.50
#2005-02-03| 738.24
#2005-02-04| 740.95
#2005-02-07| 735.84
#2005-02-08| 735.80
#2005-02-09| 734.66
#2005-02-10| 738.49
#2005-02-11| 738.92
#2005-02-14| 747.45
#2005-02-15| 746.27
#2005-02-16| 736.64
#2005-02-17| 740.69
#2005-02-18| 740.87
#2005-02-21| .
#2005-02-22| 737.82
#2005-02-23| 734.38
#2005-02-24| 738.54
#2005-02-25| 746.81
#2005-02-28| 753.26
#2005-03-01| 755.21
#2005-03-02| 748.29
#2005-03-03| 750.37
#2005-03-04| 759.82
#2005-03-07| 754.19
#2005-03-08| 759.11
#2005-03-09| 755.93
#2005-03-10| 753.47
#2005-03-11| 755.44
#2005-03-14| 747.53
#2005-03-15| 751.97
#2005-03-16| 752.79
#2005-03-17| 753.80
#2005-03-18| 754.96
#2005-03-21| 748.41
#2005-03-22| 746.06
#2005-03-23| 729.55
#2005-03-24| 730.34
#2005-03-25| .
#2005-03-28| 728.68
#2005-03-29| 732.37
#2005-03-30| 730.80
#2005-03-31| 736.43
#2005-04-01| 743.08
#2005-04-04| 732.67
#2005-04-05| 739.66
#2005-04-06| 743.68
#2005-04-07| 749.45
#2005-04-08| 753.12
#2005-04-11| 756.56
#2005-04-12| 752.49
#2005-04-13| 756.95
#2005-04-14| 748.35
#2005-04-15| 742.48
#2005-04-18| 733.66
#2005-04-19| 742.21
#2005-04-20| 738.77
#2005-04-21| 736.58
#2005-04-22| 744.99
#2005-04-25| 743.02
#2005-04-26| 735.26
#2005-04-27| 725.72
#2005-04-28| 717.94
#2005-04-29| 716.66
#2005-05-02| 710.34
#2005-05-03| 715.83
#2005-05-04| 717.96
#2005-05-05| 721.98
#2005-05-06| 713.47
#2005-05-09| 709.62
#2005-05-10| 709.96
#2005-05-11| 705.88
#2005-05-12| 705.72
#2005-05-13| 704.85
#2005-05-16| 697.74
#2005-05-17| 702.89
#2005-05-18| 708.66
#2005-05-19| 712.84
#2005-05-20| 706.85
#2005-05-23| 711.27
#2005-05-24| 710.27
#2005-05-25| 712.57
#2005-05-26| 715.71
#2005-05-27| 716.48
#2005-05-30| .
#2005-05-31| 714.26
#2005-06-01| 717.13
#2005-06-02| 718.71
#2005-06-03| 722.61
#2005-06-06| 717.59
#2005-06-07| 727.20
#2005-06-08| 726.94
#2005-06-09| 718.99
#2005-06-10| 720.71
#2005-06-13| 719.06
#2005-06-14| 719.23
#2005-06-15| 721.54
#2005-06-16| 727.43
#2005-06-17| 730.06
#2005-06-20| 729.00
#2005-06-21| 728.99
#2005-06-22| 728.31
#2005-06-23| 728.25
#2005-06-24| 723.99
#2005-06-27| 721.06
#2005-06-28| 720.53
#2005-06-29| 721.07
#2005-06-30| 717.06
#2005-07-01| 715.83
#2005-07-04| .
#2005-07-05| 701.30
#2005-07-06| 713.62
#2005-07-07| 696.73
#2005-07-08| 707.54
#2005-07-11| 719.54
#2005-07-12| 724.03
#2005-07-13| 718.62
#2005-07-14| 716.84
#2005-07-15| 713.38
#2005-07-18| 708.16
#2005-07-19| 696.69
#2005-07-20| 694.38
#2005-07-21| 708.95
#2005-07-22| 708.37
#2005-07-25| 708.46
#2005-07-26| 709.25
#2005-07-27| 715.90
#2005-07-28| 729.87
#2005-07-29| 734.31
#2005-08-01| 737.61
#2005-08-02| 739.02
#2005-08-03| 745.15
#2005-08-04| 745.25
#2005-08-05| 742.52
#2005-08-08| 749.59
#2005-08-09| 747.66
#2005-08-10| 755.91
#2005-08-11| 757.20
#2005-08-12| 758.99
#2005-08-15| 756.83
#2005-08-16| 756.96
#2005-08-17| 752.85
#2005-08-18| 742.60
#2005-08-19| 744.12
#2005-08-22| 754.78
#2005-08-23| 753.53
#2005-08-24| 754.71
#2005-08-25| 755.05
#2005-08-26| 756.80
#2005-08-29| 754.35
#2005-08-30| 747.28
#2005-08-31| 756.54
#2005-09-01| 776.19
#2005-09-02| 781.30
#2005-09-05| .
#2005-09-06| 782.69
#2005-09-07| 786.89
#2005-09-08| 785.39
#2005-09-09| 785.99
#2005-09-12| 783.79
#2005-09-13| 780.01
#2005-09-14| 784.25
#2005-09-15| 776.63
#2005-09-16| 781.93
#2005-09-19| 782.28
#2005-09-20| 778.98
#2005-09-21| 771.91
#2005-09-22| 759.96
#2005-09-23| 757.57
#2005-09-26| 759.75
#2005-09-27| 756.08
#2005-09-28| 761.04
#2005-09-29| 759.44
#2005-09-30| 767.57
#2005-10-03| 767.30
#2005-10-04| 769.49
#2005-10-05| 760.17
#2005-10-06| 756.44
#2005-10-07| 747.00
#2005-10-10| 749.48
#2005-10-11| 749.91
#2005-10-12| 745.41
#2005-10-13| 732.75
#2005-10-14| 739.68
#2005-10-17| 732.85
#2005-10-18| 729.06
#2005-10-19| 716.12
#2005-10-20| 723.13
#2005-10-21| 718.92
#2005-10-24| 724.64
#2005-10-25| 731.04
#2005-10-26| 736.08
#2005-10-27| 732.48
#2005-10-28| 726.07
#2005-10-31| 739.32
#2005-11-01| 741.10
#2005-11-02| 753.23
#2005-11-03| 763.07
#2005-11-04| 749.73
#2005-11-07| 750.78
#2005-11-08| 748.08
#2005-11-09| 746.27
#2005-11-10| 752.86
#2005-11-11| 749.80
#2005-11-14| 748.78
#2005-11-15| 748.58
#2005-11-16| 739.46
#2005-11-17| 744.00
#2005-11-18| 748.31
#2005-11-21| 754.06
#2005-11-22| 749.89
#2005-11-23| 761.72
#2005-11-24| .
#2005-11-25| 760.22
#2005-11-28| 761.41
#2005-11-29| 762.74
#2005-11-30| 765.56
#2005-12-01| 770.56
#2005-12-02| 779.61
#2005-12-05| 778.46
#2005-12-06| 782.07
#2005-12-07| 779.89
#2005-12-08| 781.56
#2005-12-09| 786.37
#2005-12-12| 791.00
#2005-12-13| 791.34
#2005-12-14| 796.48
#2005-12-15| 793.53
#2005-12-16| 802.05
#2005-12-19| 799.28
#2005-12-20| 799.23
#2005-12-21| 801.38
#2005-12-22| 808.80
#2005-12-23| 808.07
#2005-12-26| .
#2005-12-27| 807.84
#2005-12-28| 805.99
#2005-12-29| 811.42
#2005-12-30| 802.78
#2006-01-02| .
#2006-01-03| 818.94
#2006-01-04| 837.12
#2006-01-05| 830.31
#2006-01-06| 845.46
#2006-01-09| 837.01
#2006-01-10| 833.91
#2006-01-11| 841.75
#2006-01-12| 845.29
#2006-01-13| 847.81
#2006-01-16| .
#2006-01-17| 841.28
#2006-01-18| 836.96
#2006-01-19| 842.83
#2006-01-20| 845.15
#2006-01-23| 851.95
#2006-01-24| 851.90
#2006-01-25| 863.53
#2006-01-26| 866.41
#2006-01-27| 870.99
#2006-01-30| 864.90
#2006-01-31| 871.04
#2006-02-01| 880.97
#2006-02-02| 881.51
#2006-02-03| 872.27
#2006-02-06| 867.27
#2006-02-07| 860.67
#2006-02-08| 861.20
#2006-02-09| 865.55
#2006-02-10| 864.95
#2006-02-13| 863.62
#2006-02-14| 857.52
#2006-02-15| 866.54
#2006-02-16| 870.68
#2006-02-17| 879.11
#2006-02-20| .
#2006-02-21| 876.65
#2006-02-22| 884.17
#2006-02-23| 879.11
#2006-02-24| 878.72
#2006-02-27| 880.71
#2006-02-28| 875.99
#2006-03-01| 882.28
#2006-03-02| 877.41
#2006-03-03| 880.56
#2006-03-06| 888.53
#2006-03-07| 876.39
#2006-03-08| 862.75
#2006-03-09| 874.80
#2006-03-10| 875.06
#2006-03-13| 879.38
#2006-03-14| 889.97
#2006-03-15| 890.24
#2006-03-16| 901.77
#2006-03-17| 906.06
#2006-03-20| 904.82
#2006-03-21| 902.19
#2006-03-22| 900.95
#2006-03-23| 894.15
#2006-03-24| 904.80
#2006-03-27| 900.68
#2006-03-28| 897.79
#2006-03-29| 890.35
#2006-03-30| 901.77
#2006-03-31| 892.90
#2006-04-03| 897.89
#2006-04-04| 915.31
#2006-04-05| 913.32
#2006-04-06| 917.49
#2006-04-07| 910.71
#2006-04-10| 906.46
#2006-04-11| 895.56
#2006-04-12| 892.92
#2006-04-13| 900.89
#2006-04-14| .
#2006-04-17| 911.80
#2006-04-18| 913.93
#2006-04-19| 929.14
#2006-04-20| 921.96
#2006-04-21| 931.24
#2006-04-24| 929.71
#2006-04-25| 931.88
#2006-04-26| 936.64
#2006-04-27| 936.82
#2006-04-28| 939.00
#2006-05-01| 946.33
#2006-05-02| 955.03
#2006-05-03| 944.67
#2006-05-04| 954.87
#2006-05-05| 968.64
#2006-05-08| 972.09
#2006-05-09| 978.11
#2006-05-10| 972.40
#2006-05-11| 977.38
#2006-05-12| 957.30
#2006-05-15| 927.67
#2006-05-16| 925.95
#2006-05-17| 899.49
#2006-05-18| 891.30
#2006-05-19| 885.17
#2006-05-22| 853.35
#2006-05-23| 888.48
#2006-05-24| 861.81
#2006-05-25| 882.93
#2006-05-26| 898.57
#2006-05-29| .
#2006-05-30| 890.51
#2006-05-31| 891.69
#2006-06-01| 887.25
#2006-06-02| 904.43
#2006-06-05| 892.66
#2006-06-06| 857.20
#2006-06-07| 855.05
#2006-06-08| 822.65
#2006-06-09| 838.88
#2006-06-12| 833.96
#2006-06-13| 815.51
#2006-06-14| 815.47
#2006-06-15| 842.13
#2006-06-16| 835.81
#2006-06-19| 838.36
#2006-06-20| 841.40
#2006-06-21| 838.07
#2006-06-22| 841.07
#2006-06-23| 836.30
#2006-06-26| 835.68
#2006-06-27| 840.62
#2006-06-28| 834.88
#2006-06-29| 846.44
#2006-06-30| 871.56
#2006-07-03| 869.92
#2006-07-04| .
#2006-07-05| 855.60
#2006-07-06| 856.26
#2006-07-07| 861.51
#2006-07-10| 852.42
#2006-07-11| 848.33
#2006-07-12| 847.01
#2006-07-13| 837.47
#2006-07-14| 822.29
#2006-07-17| 809.06
#2006-07-18| 808.35
#2006-07-19| 838.62
#2006-07-20| 853.98
#2006-07-21| 845.53
#2006-07-24| 853.14
#2006-07-25| 852.14
#2006-07-26| 853.87
#2006-07-27| 875.44
#2006-07-28| 875.78
#2006-07-31| 874.76
#2006-08-01| 871.95
#2006-08-02| 884.16
#2006-08-03| 873.39
#2006-08-04| 889.36
#2006-08-07| 878.76
#2006-08-08| 877.32
#2006-08-09| 878.26
#2006-08-10| 859.84
#2006-08-11| 862.18
#2006-08-14| 865.48
#2006-08-15| 872.46
#2006-08-16| 885.80
#2006-08-17| 886.98
#2006-08-18| 884.19
#2006-08-21| 890.24
#2006-08-22| 881.74
#2006-08-23| 882.53
#2006-08-24| 884.97
#2006-08-25| 886.45
#2006-08-28| 891.62
#2006-08-29| 902.40
#2006-08-30| 914.61
#2006-08-31| 912.04
#2006-09-01| 921.91
#2006-09-04| .
#2006-09-05| 921.39
#2006-09-06| 910.06
#2006-09-07| 893.14
#2006-09-08| 893.71
#2006-09-11| 884.98
#2006-09-12| 902.76
#2006-09-13| 905.82
#2006-09-14| 914.95
#2006-09-15| 919.68
#2006-09-18| 917.32
#2006-09-19| 916.82
#2006-09-20| 923.33
#2006-09-21| 934.66
#2006-09-22| 928.43
#2006-09-25| 921.33
#2006-09-26| 928.31
#2006-09-27| 929.89
#2006-09-28| 932.07
#2006-09-29| 927.70
#2006-10-02| 939.29
#2006-10-03| 940.91
#2006-10-04| 942.08
#2006-10-05| 945.45
#2006-10-06| 944.00
#2006-10-09| 944.04
#2006-10-10| 947.28
#2006-10-11| 949.14
#2006-10-12| 957.92
#2006-10-13| 962.82
#2006-10-16| 961.48
#2006-10-17| 952.29
#2006-10-18| 965.29
#2006-10-19| 969.64
#2006-10-20| 973.95
#2006-10-23| 967.61
#2006-10-24| 968.43
#2006-10-25| 974.64
#2006-10-26| 980.50
#2006-10-27| 979.20
#2006-10-30| 980.43
#2006-10-31| 988.69
#2006-11-01| 984.89
#2006-11-02| 978.93
#2006-11-03| 971.55
#2006-11-06| 980.02
#2006-11-07| 990.26
#2006-11-08| 986.73
#2006-11-09| 987.33
#2006-11-10| 997.08
#2006-11-13| 999.80
#2006-11-14| 993.98
#2006-11-15|1000.35
#2006-11-16|1004.75
#2006-11-17| 995.90
#2006-11-20| 994.53
#2006-11-21| 994.33
#2006-11-22| 996.52
#2006-11-23| .
#2006-11-24| 992.77
#2006-11-27| 976.88
#2006-11-28| 977.83
#2006-11-29| 995.32
#2006-11-30|1001.25
#2006-12-01|1010.10
#2006-12-04|1011.20
#2006-12-05|1010.56
#2006-12-06|1010.10
#2006-12-07|1015.78
#2006-12-08|1024.89
#2006-12-11|1028.35
#2006-12-12|1033.14
#2006-12-13|1033.23
#2006-12-14|1037.35
#2006-12-15|1043.06
#2006-12-18|1038.71
#2006-12-19|1041.70
#2006-12-20|1047.56
#2006-12-21|1047.28
#2006-12-22|1045.08
#2006-12-25| .
#2006-12-26|1043.37
#2006-12-27|1049.30
#2006-12-28|1056.09
#2006-12-29|1052.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1068.05
#2007-01-04|1061.42
#2007-01-05|1044.21
#2007-01-08|1047.32
#2007-01-09|1054.53
#2007-01-10|1045.82
#2007-01-11|1059.20
#2007-01-12|1069.63
#2007-01-15| .
#2007-01-16|1087.16
#2007-01-17|1088.05
#2007-01-18|1090.78
#2007-01-19|1097.41
#2007-01-22|1096.82
#2007-01-23|1099.90
#2007-01-24|1093.61
#2007-01-25|1091.95
#2007-01-26|1079.11
#2007-01-29|1081.60
#2007-01-30|1086.94
#2007-01-31|1080.92
#2007-02-01|1100.29
#2007-02-02|1107.37
#2007-02-05|1106.73
#2007-02-06|1119.45
#2007-02-07|1123.00
#2007-02-08|1108.06
#2007-02-09|1114.56
#2007-02-12|1110.36
#2007-02-13|1108.39
#2007-02-14|1132.72
#2007-02-15|1131.59
#2007-02-16|1128.50
#2007-02-19| .
#2007-02-20|1132.35
#2007-02-21|1123.94
#2007-02-22|1129.77
#2007-02-23|1129.91
#2007-02-26|1135.67
#2007-02-27|1100.20
#2007-02-28|1082.36
#2007-03-01|1074.41
#2007-03-02|1073.78
#2007-03-05|1045.30
#2007-03-06|1060.53
#2007-03-07|1073.73
#2007-03-08|1093.73
#2007-03-09|1096.41
#2007-03-12|1094.98
#2007-03-13|1082.78
#2007-03-14|1056.66
#2007-03-15|1082.14
#2007-03-16|1085.18
#2007-03-19|1103.32
#2007-03-20|1106.91
#2007-03-21|1124.55
#2007-03-22|1137.46
#2007-03-23|1134.17
#2007-03-26|1132.09
#2007-03-27|1128.92
#2007-03-28|1121.85
#2007-03-29|1130.84
#2007-03-30|1130.50
#2007-04-02|1149.05
#2007-04-03|1164.54
#2007-04-04|1162.41
#2007-04-05|1162.20
#2007-04-06| .
#2007-04-09|1156.34
#2007-04-10|1172.15
#2007-04-11|1168.41
#2007-04-12|1166.45
#2007-04-13|1166.53
#2007-04-16|1180.25
#2007-04-17|1184.40
#2007-04-18|1177.72
#2007-04-19|1169.87
#2007-04-20|1176.70
#2007-04-23|1179.52
#2007-04-24|1174.52
#2007-04-25|1185.27
#2007-04-26|1180.80
#2007-04-27|1186.36
#2007-04-30|1184.89
#2007-05-01|1182.72
#2007-05-02|1182.62
#2007-05-03|1186.55
#2007-05-04|1204.49
#2007-05-07|1206.82
#2007-05-08|1192.35
#2007-05-09|1191.44
#2007-05-10|1185.00
#2007-05-11|1185.38
#2007-05-14|1184.74
#2007-05-15|1191.85
#2007-05-16|1192.61
#2007-05-17|1192.38
#2007-05-18|1200.49
#2007-05-21|1194.01
#2007-05-22|1195.05
#2007-05-23|1208.73
#2007-05-24|1206.42
#2007-05-25|1201.94
#2007-05-28| .
#2007-05-29|1204.87
#2007-05-30|1194.09
#2007-05-31|1206.71
#2007-06-01|1216.42
#2007-06-04|1222.38
#2007-06-05|1218.51
#2007-06-06|1192.32
#2007-06-07|1170.65
#2007-06-08|1156.09
#2007-06-11|1164.60
#2007-06-12|1166.02
#2007-06-13|1170.04
#2007-06-14|1185.32
#2007-06-15|1204.15
#2007-06-18|1185.07
#2007-06-19|1176.83
#2007-06-20|1178.55
#2007-06-21|1166.10
#2007-06-22|1168.61
#2007-06-25|1168.55
#2007-06-26|1155.23
#2007-06-27|1145.74
#2007-06-28|1157.40
#2007-06-29|1162.03
#2007-07-02|1165.31
#2007-07-03|1185.81
#2007-07-04| .
#2007-07-05|1187.67
#2007-07-06|1192.01
#2007-07-09|1197.74
#2007-07-10|1187.65
#2007-07-11|1186.47
#2007-07-12|1197.60
#2007-07-13|1207.47
#2007-07-16|1208.81
#2007-07-17|1199.97
#2007-07-18|1191.87
#2007-07-19|1207.96
#2007-07-20|1210.11
#2007-07-23|1209.95
#2007-07-24|1195.09
#2007-07-25|1177.93
#2007-07-26|1136.91
#2007-07-27|1121.63
#2007-07-30|1123.53
#2007-07-31|1148.01
#2007-08-01|1134.76
#2007-08-02|1143.40
#2007-08-03|1141.08
#2007-08-06|1121.08
#2007-08-07|1138.40
#2007-08-08|1163.27
#2007-08-09|1139.24
#2007-08-10|1097.95
#2007-08-13|1126.11
#2007-08-14|1104.81
#2007-08-15|1088.61
#2007-08-16|1035.46
#2007-08-17|1057.50
#2007-08-20|1061.49
#2007-08-21|1052.72
#2007-08-22|1093.73
#2007-08-23|1104.50
#2007-08-24|1111.08
#2007-08-27|1113.73
#2007-08-28|1091.41
#2007-08-29|1103.55
#2007-08-30|1119.74
#2007-08-31|1141.60
#2007-09-03| .
#2007-09-04|1145.64
#2007-09-05|1130.35
#2007-09-06|1134.04
#2007-09-07|1118.63
#2007-09-10|1109.66
#2007-09-11|1132.43
#2007-09-12|1138.56
#2007-09-13|1138.66
#2007-09-14|1109.69
#2007-09-17|1083.57
#2007-09-18|1092.23
#2007-09-19|1116.25
#2007-09-20|1110.04
#2007-09-21|1118.95
#2007-09-24|1113.17
#2007-09-25|1097.08
#2007-09-26|1099.60
#2007-09-27|1121.15
#2007-09-28|1123.37
#2007-10-01|1131.30
#2007-10-02|1146.28
#2007-10-03|1151.65
#2007-10-04|1154.81
#2007-10-05|1159.12
#2007-10-08|1149.59
#2007-10-09|1149.92
#2007-10-10|1159.12
#2007-10-11|1169.87
#2007-10-12|1164.94
#2007-10-15|1155.12
#2007-10-16|1145.34
#2007-10-17|1168.35
#2007-10-18|1157.98
#2007-10-19|1148.28
#2007-10-22|1125.01
#2007-10-23|1155.87
#2007-10-24|1152.81
#2007-10-25|1166.23
#2007-10-26|1167.22
#2007-10-29|1176.25
#2007-10-30|1171.85
#2007-10-31|1192.58
#2007-11-01|1181.81
#2007-11-02|1176.05
#2007-11-05|1162.84
#2007-11-06|1167.86
#2007-11-07|1157.99
#2007-11-08|1153.74
#2007-11-09|1132.10
#2007-11-12|1113.51
#2007-11-13|1117.70
#2007-11-14|1124.42
#2007-11-15|1093.97
#2007-11-16|1076.36
#2007-11-19|1043.79
#2007-11-20|1060.65
#2007-11-21|1023.04
#2007-11-22| .
#2007-11-23|1053.65
#2007-11-26|1052.96
#2007-11-27|1039.61
#2007-11-28|1069.00
#2007-11-29|1071.01
#2007-11-30|1071.69
#2007-12-03|1064.37
#2007-12-04|1034.71
#2007-12-05|1036.83
#2007-12-06|1031.31
#2007-12-07|1047.92
#2007-12-10|1055.35
#2007-12-11|1050.23
#2007-12-12|1055.51
#2007-12-13|1011.26
#2007-12-14|1006.87
#2007-12-17| 986.03
#2007-12-18| 993.52
#2007-12-19| 992.04
#2007-12-20| 995.74
#2007-12-21|1010.47
#2007-12-24|1012.71
#2007-12-25| .
#2007-12-26|1016.07
#2007-12-27|1023.26
#2007-12-28|1029.28
#2007-12-31|1030.07
#2008-01-01| .
#2008-01-02|1018.92
#2008-01-03|1007.16
#2008-01-04| 983.41
#2008-01-07| 967.04
#2008-01-08| 977.00
#2008-01-09| 960.69
#2008-01-10| 948.68
#2008-01-11| 948.61
#2008-01-14| 957.13
#2008-01-15| 945.94
#2008-01-16| 931.12
#2008-01-17| 936.37
#2008-01-18| 927.04
#2008-01-21| .
#2008-01-22| 924.17
#2008-01-23| 900.49
#2008-01-24| 929.58
#2008-01-25| 930.65
#2008-01-28| 927.44
#2008-01-29| 946.45
#2008-01-30| 949.44
#2008-01-31| 942.41
#2008-02-01| 963.10
#2008-02-04| 969.45
#2008-02-05| 935.65
#2008-02-06| 933.94
#2008-02-07| 908.76
#2008-02-08| 907.36
#2008-02-11| 898.67
#2008-02-12| 934.32
#2008-02-13| 935.01
#2008-02-14| 946.22
#2008-02-15| 929.38
#2008-02-18| .
#2008-02-19| 946.86
#2008-02-20| 942.03
#2008-02-21| 956.01
#2008-02-22| 952.01
#2008-02-25| 974.01
#2008-02-26| 988.21
#2008-02-27| 996.91
#2008-02-28| 975.09
#2008-02-29| 965.63
#2008-03-03| 961.48
#2008-03-04| 961.62
#2008-03-05| 977.77
#2008-03-06| 972.85
#2008-03-07| 972.15
#2008-03-10| 958.35
#2008-03-11| 960.58
#2008-03-12| 979.46
#2008-03-13| 967.55
#2008-03-14| 961.80
#2008-03-17| 914.92
#2008-03-18| 943.47
#2008-03-19| 924.98
#2008-03-20| 914.70
#2008-03-21| .
#2008-03-24| 916.08
#2008-03-25| 952.61
#2008-03-26| 947.62
#2008-03-27| 966.22
#2008-03-28| 951.73
#2008-03-31| 954.47
#2008-04-01| 972.69
#2008-04-02| 983.60
#2008-04-03| 975.25
#2008-04-04| 978.74
#2008-04-07| 978.05
#2008-04-08| 955.36
#2008-04-09| 955.97
#2008-04-10| 956.77
#2008-04-11| 936.73
#2008-04-14| 935.96
#2008-04-15| 931.74
#2008-04-16| 952.24
#2008-04-17| 952.87
#2008-04-18| 973.17
#2008-04-21| 954.03
#2008-04-22| 958.86
#2008-04-23| 957.60
#2008-04-24| 953.90
#2008-04-25| 964.43
#2008-04-28| 968.80
#2008-04-29| 946.67
#2008-04-30| 957.07
#2008-05-01| 956.00
#2008-05-02| 973.85
#2008-05-05| 970.98
#2008-05-06| 972.14
#2008-05-07| 967.90
#2008-05-08| 977.61
#2008-05-09| 971.06
#2008-05-12| 983.61
#2008-05-13| 963.29
#2008-05-14| 953.17
#2008-05-15| 963.11
#2008-05-16| 968.64
#2008-05-19| 968.83
#2008-05-20| 953.60
#2008-05-21| 945.15
#2008-05-22| 953.24
#2008-05-23| 945.43
#2008-05-26| .
#2008-05-27| 946.11
#2008-05-28| 953.10
#2008-05-29| 952.95
#2008-05-30| 953.43
#2008-06-02| 935.91
#2008-06-03| 944.44
#2008-06-04| 940.37
#2008-06-05| 946.08
#2008-06-06| 935.42
#2008-06-09| 932.03
#2008-06-10| 911.22
#2008-06-11| 907.07
#2008-06-12| 908.58
#2008-06-13| 915.24
#2008-06-16| 920.75
#2008-06-17| 924.77
#2008-06-18| 906.52
#2008-06-19| 898.62
#2008-06-20| 887.90
#2008-06-23| 885.18
#2008-06-24| 877.88
#2008-06-25| 887.85
#2008-06-26| 870.52
#2008-06-27| 872.19
#2008-06-30| 885.15
#2008-07-01| 861.28
#2008-07-02| 837.95
#2008-07-03| 838.10
#2008-07-04| .
#2008-07-07| 837.25
#2008-07-08| 831.23
#2008-07-09| 843.87
#2008-07-10| 832.48
#2008-07-11| 808.10
#2008-07-14| 818.70
#2008-07-15| 812.34
#2008-07-16| 823.18
#2008-07-17| 853.15
#2008-07-18| 867.77
#2008-07-21| 870.61
#2008-07-22| 875.21
#2008-07-23| 887.72
#2008-07-24| 869.47
#2008-07-25| 861.55
#2008-07-28| 848.27
#2008-07-29| 847.35
#2008-07-30| 862.87
#2008-07-31| 859.49
#2008-08-01| 856.97
#2008-08-04| 852.80
#2008-08-05| 878.06
#2008-08-06| 877.67
#2008-08-07| 874.81
#2008-08-08| 878.88
#2008-08-11| 896.09
#2008-08-12| 878.96
#2008-08-13| 847.94
#2008-08-14| 850.10
#2008-08-15| 852.22
#2008-08-18| 847.48
#2008-08-19| 827.09
#2008-08-20| 827.49
#2008-08-21| 835.78
#2008-08-22| 847.40
#2008-08-25| 844.92
#2008-08-26| 831.64
#2008-08-27| 841.06
#2008-08-28| 848.69
#2008-08-29| 854.51
#2008-09-01| .
#2008-09-02| 849.44
#2008-09-03| 832.90
#2008-09-04| 808.57
#2008-09-05| 789.15
#2008-09-08| 810.75
#2008-09-09| 798.73
#2008-09-10| 788.34
#2008-09-11| 780.11
#2008-09-12| 801.59
#2008-09-15| 786.81
#2008-09-16| 750.17
#2008-09-17| 748.81
#2008-09-18| 757.29
#2008-09-19| 805.25
#2008-09-22| 790.81
#2008-09-23| 775.83
#2008-09-24| 771.23
#2008-09-25| 776.71
#2008-09-26| 758.29
#2008-09-29| 703.54
#2008-09-30| 706.48
#2008-10-01| 706.52
#2008-10-02| 695.57
#2008-10-03| 704.23
#2008-10-06| 644.89
#2008-10-07| 653.00
#2008-10-08| 611.14
#2008-10-09| 614.23
#2008-10-10| 569.39
#2008-10-13| 609.00
#2008-10-14| 618.37
#2008-10-15| 577.70
#2008-10-16| 535.49
#2008-10-17| 541.18
#2008-10-20| 548.66
#2008-10-21| 554.74
#2008-10-22| 514.39
#2008-10-23| 509.05
#2008-10-24| 475.03
#2008-10-27| 453.13
#2008-10-28| 467.45
#2008-10-29| 505.72
#2008-10-30| 527.11
#2008-10-31| 534.61
#2008-11-03| 539.43
#2008-11-04| 571.71
#2008-11-05| 559.76
#2008-11-06| 527.26
#2008-11-07| 531.43
#2008-11-10| 534.36
#2008-11-11| 506.94
#2008-11-12| 486.27
#2008-11-13| 476.48
#2008-11-14| 480.72
#2008-11-17| 462.62
#2008-11-18| 465.16
#2008-11-19| 454.21
#2008-11-20| 436.67
#2008-11-21| 434.39
#2008-11-24| 471.61
#2008-11-25| 481.82
#2008-11-26| 484.94
#2008-11-27| .
#2008-11-28| 506.84
#2008-12-01| 466.68
#2008-12-02| 477.08
#2008-12-03| 475.00
#2008-12-04| 467.38
#2008-12-05| 450.25
#2008-12-08| 490.13
#2008-12-09| 494.67
#2008-12-10| 496.33
#2008-12-11| 497.84
#2008-12-12| 497.71
#2008-12-15| 516.27
#2008-12-16| 521.04
#2008-12-17| 530.13
#2008-12-18| 528.33
#2008-12-19| 514.56
#2008-12-22| 497.45
#2008-12-23| 503.84
#2008-12-24| 501.78
#2008-12-25| .
#2008-12-26| 501.36
#2008-12-29| 500.53
#2008-12-30| 504.79
#2008-12-31| 504.00
#2009-01-01| .
#2009-01-02| 521.68
#2009-01-05| 536.84
#2009-01-06| 543.68
#2009-01-07| 554.43
#2009-01-08| 552.28
#2009-01-09| 546.37
#2009-01-12| 527.42
#2009-01-13| 511.42
#2009-01-14| 494.09
#2009-01-15| 491.73
#2009-01-16| 507.01
#2009-01-19| .
#2009-01-20| 471.25
#2009-01-21| 464.19
#2009-01-22| 465.69
#2009-01-23| 460.67
#2009-01-26| 467.33
#2009-01-27| 475.78
#2009-01-28| 491.16
#2009-01-29| 483.95
#2009-01-30| 489.11
#2009-02-02| 470.33
#2009-02-03| 479.82
#2009-02-04| 495.68
#2009-02-05| 500.13
#2009-02-06| 510.79
#2009-02-09| 515.90
#2009-02-10| 496.06
#2009-02-11| 489.64
#2009-02-12| 486.92
#2009-02-13| 494.43
#2009-02-16| .
#2009-02-17| 473.74
#2009-02-18| 472.16
#2009-02-19| 476.44
#2009-02-20| 465.98
#2009-02-23| 462.40
#2009-02-24| 457.34
#2009-02-25| 455.28
#2009-02-26| 459.04
#2009-02-27| 451.49
#2009-03-02| 430.12
#2009-03-03| 422.77
#2009-03-04| 440.30
#2009-03-05| 427.59
#2009-03-06| 421.70
#2009-03-09| 407.87
#2009-03-10| 420.51
#2009-03-11| 422.17
#2009-03-12| 428.51
#2009-03-13| 437.91
#2009-03-16| 452.79
#2009-03-17| 449.31
#2009-03-18| 442.10
#2009-03-19| 456.10
#2009-03-20| 458.68
#2009-03-23| 466.65
#2009-03-24| 478.76
#2009-03-25| 466.50
#2009-03-26| 455.47
#2009-03-27| 448.43
#2009-03-30| 435.30
#2009-03-31| 452.22
#2009-04-01| 463.03
#2009-04-02| 491.12
#2009-04-03| 496.68
#2009-04-06| 491.10
#2009-04-07| 485.19
#2009-04-08| 478.27
#2009-04-09| 487.44
#2009-04-10| .
#2009-04-13| 492.01
#2009-04-14| 496.26
#2009-04-15| 500.65
#2009-04-16| 503.69
#2009-04-17| 508.71
#2009-04-20| 484.92
#2009-04-21| 487.91
#2009-04-22| 488.57
#2009-04-23| 490.64
#2009-04-24| 509.77
#2009-04-27| 504.39
#2009-04-28| 499.56
#2009-04-29| 513.62
#2009-04-30| 524.97
#2009-05-01| 530.44
#2009-05-04| 534.44
#2009-05-05| 554.36
#2009-05-06| 552.71
#2009-05-07| 545.69
#2009-05-08| 542.09
#2009-05-11| 540.32
#2009-05-12| 551.52
#2009-05-13| 533.14
#2009-05-14| 539.59
#2009-05-15| 548.61
#2009-05-18| 558.54
#2009-05-19| 568.49
#2009-05-20| 575.11
#2009-05-21| 563.27
#2009-05-22| 565.97
#2009-05-25| .
#2009-05-26| 568.76
#2009-05-27| 570.66
#2009-05-28| 556.83
#2009-05-29| 562.48
#2009-06-01| 581.64
#2009-06-02| 586.99
#2009-06-03| 578.84
#2009-06-04| 570.77
#2009-06-05| 568.93
#2009-06-08| 563.88
#2009-06-09| 575.07
#2009-06-10| 576.45
#2009-06-11| 586.18
#2009-06-12| 580.27
#2009-06-15| 564.01
#2009-06-16| 569.94
#2009-06-17| 561.60
#2009-06-18| 557.98
#2009-06-19| 566.34
#2009-06-22| 557.18
#2009-06-23| 554.22
#2009-06-24| 567.87
#2009-06-25| 562.90
#2009-06-26| 573.41
#2009-06-29| 582.06
#2009-06-30| 575.53
#2009-07-01| 580.44
#2009-07-02| 566.54
#2009-07-03| .
#2009-07-06| 557.52
#2009-07-07| 558.27
#2009-07-08| 549.24
#2009-07-09| 555.54
#2009-07-10| 549.79
#2009-07-13| 552.89
#2009-07-14| 564.39
#2009-07-15| 579.11
#2009-07-16| 579.94
#2009-07-17| 576.34
#2009-07-20| 586.32
#2009-07-21| 592.36
#2009-07-22| 592.93
#2009-07-23| 597.84
#2009-07-24| 593.53
#2009-07-27| 591.04
#2009-07-28| 584.10
#2009-07-29| 584.80
#2009-07-30| 596.81
#2009-07-31| 603.18
#2009-08-03| 627.50
#2009-08-04| 628.29
#2009-08-05| 633.47
#2009-08-06| 633.60
#2009-08-07| 633.64
#2009-08-10| 630.75
#2009-08-11| 624.70
#2009-08-12| 632.00
#2009-08-13| 643.38
#2009-08-14| 640.33
#2009-08-17| 620.26
#2009-08-18| 633.80
#2009-08-19| 634.58
#2009-08-20| 643.33
#2009-08-21| 654.44
#2009-08-24| 657.80
#2009-08-25| 659.89
#2009-08-26| 649.14
#2009-08-27| 640.88
#2009-08-28| 652.07
#2009-08-31| 651.55
#2009-09-01| 640.51
#2009-09-02| 638.70
#2009-09-03| 643.07
#2009-09-04| 651.59
#2009-09-07| .
#2009-09-08| 675.19
#2009-09-09| 683.47
#2009-09-10| 688.70
#2009-09-11| 692.42
#2009-09-14| 689.95
#2009-09-15| 684.51
#2009-09-16| 695.05
#2009-09-17| 704.41
#2009-09-18| 690.57
#2009-09-21| 679.94
#2009-09-22| 684.16
#2009-09-23| 687.95
#2009-09-24| 666.16
#2009-09-25| 657.66
#2009-09-28| 663.79
#2009-09-29| 668.79
#2009-09-30| 673.00
#2009-10-01| 663.82
#2009-10-02| 650.29
#2009-10-05| 656.61
#2009-10-06| 670.41
#2009-10-07| 667.92
#2009-10-08| 684.33
#2009-10-09| 676.47
#2009-10-12| 674.68
#2009-10-13| 672.77
#2009-10-14| 686.91
#2009-10-15| 701.33
#2009-10-16| 705.36
#2009-10-19| 713.92
#2009-10-20| 713.16
#2009-10-21| 713.47
#2009-10-22| 704.34
#2009-10-23| 698.07
#2009-10-26| 691.14
#2009-10-27| 687.29
#2009-10-28| 672.89
#2009-10-29| 687.06
#2009-10-30| 679.29
#2009-11-02| 678.99
#2009-11-03| 671.00
#2009-11-04| 687.04
#2009-11-05| 693.28
#2009-11-06| 697.38
#2009-11-09| 711.11
#2009-11-10| 708.47
#2009-11-11| 705.09
#2009-11-12| 706.65
#2009-11-13| 716.94
#2009-11-16| 730.93
#2009-11-17| 725.97
#2009-11-18| 722.74
#2009-11-19| 702.50
#2009-11-20| 694.38
#2009-11-23| 704.68
#2009-11-24| 699.61
#2009-11-25| 706.34
#2009-11-26| .
#2009-11-27| 685.77
#2009-11-30| 673.89
#2009-12-01| 701.33
#2009-12-02| 709.93
#2009-12-03| 705.51
#2009-12-04| 707.16
#2009-12-07| 704.25
#2009-12-08| 689.81
#2009-12-09| 677.25
#2009-12-10| 685.60
#2009-12-11| 692.57
#2009-12-14| 695.05
#2009-12-15| 692.64
#2009-12-16| 705.09
#2009-12-17| 687.58
#2009-12-18| 681.82
#2009-12-21| 689.50
#2009-12-22| 687.69
#2009-12-23| 691.47
#2009-12-24| 690.71
#2009-12-25| .
#2009-12-28| 693.87
#2009-12-29| 702.09
#2009-12-30| 701.32
#2009-12-31| 709.48
#2010-01-01| .
#2010-01-04| 718.77
#2010-01-05| 714.33
#2010-01-06| 718.61
#2010-01-07| 717.26
#2010-01-08| 719.70
#2010-01-11| 730.84
#2010-01-12| 725.67
#2010-01-13| 729.75
#2010-01-14| 736.15
#2010-01-15| 730.00
#2010-01-18| .
#2010-01-19| 736.49
#2010-01-20| 728.10
#2010-01-21| 716.93
#2010-01-22| 708.19
#2010-01-25| 710.03
#2010-01-26| 705.57
#2010-01-27| 703.93
#2010-01-28| 696.98
#2010-01-29| 698.03
#2010-02-01| 693.97
#2010-02-02| 706.20
#2010-02-03| 699.39
#2010-02-04| 684.21
#2010-02-05| 669.53
#2010-02-08| 668.24
#2010-02-09| 666.80
#2010-02-10| 669.22
#2010-02-11| 680.12
#2010-02-12| 673.94
#2010-02-15| .
#2010-02-16| 679.39
#2010-02-17| 691.36
#2010-02-18| 696.12
#2010-02-19| 690.67
#2010-02-22| 695.96
#2010-02-23| 699.63
#2010-02-24| 699.78
#2010-02-25| 679.75
#2010-02-26| 687.87
#2010-03-01| 685.34
#2010-03-02| 689.72
#2010-03-03| 696.37
#2010-03-04| 698.45
#2010-03-05| 707.37
#2010-03-08| 705.48
#2010-03-09| 702.54
#2010-03-10| 704.57
#2010-03-11| 707.52
#2010-03-12| 719.46
#2010-03-15| 709.34
#2010-03-16| 720.18
#2010-03-17| 726.99
#2010-03-18| 727.30
#2010-03-19| 723.34
#2010-03-22| 727.40
#2010-03-23| 731.12
#2010-03-24| 722.96
#2010-03-25| 725.71
#2010-03-26| 728.27
#2010-03-29| 729.97
#2010-03-30| 732.04
#2010-03-31| 732.31
#2010-04-01| 748.74
#2010-04-02| .
#2010-04-05| 749.28
#2010-04-06| 750.30
#2010-04-07| 751.27
#2010-04-08| 749.77
#2010-04-09| 758.72
#2010-04-12| 759.64
#2010-04-13| 757.33
#2010-04-14| 766.11
#2010-04-15| 767.30
#2010-04-16| 758.13
#2010-04-19| 749.89
#2010-04-20| 760.42
#2010-04-21| 756.61
#2010-04-22| 754.62
#2010-04-23| 765.00
#2010-04-26| 779.77
#2010-04-27| 759.54
#2010-04-28| 740.88
#2010-04-29| 755.60
#2010-04-30| 751.53
#2010-05-03| 747.63
#2010-05-04| 733.50
#2010-05-05| 723.68
#2010-05-06| 711.34
#2010-05-07| 670.60
#2010-05-10| 717.15
#2010-05-11| 711.11
#2010-05-12| 729.25
#2010-05-13| 722.34
#2010-05-14| 702.83
#2010-05-17| 691.62
#2010-05-18| 697.39
#2010-05-19| 674.37
#2010-05-20| 654.98
#2010-05-21| 659.53
#2010-05-24| 660.40
#2010-05-25| 638.23
#2010-05-26| 651.81
#2010-05-27| 669.93
#2010-05-28| 675.41
#2010-05-31| .
#2010-06-01| 687.33
#2010-06-02| 683.12
#2010-06-03| 691.99
#2010-06-04| 678.23
#2010-06-07| 669.52
#2010-06-08| 660.95
#2010-06-09| 679.12
#2010-06-10| 693.22
#2010-06-11| 684.21
#2010-06-14| 705.06
#2010-06-15| 711.66
#2010-06-16| 712.52
#2010-06-17| 709.48
#2010-06-18| 711.40
#2010-06-21| 713.83
#2010-06-22| 708.08
#2010-06-23| 703.86
#2010-06-24| 702.18
#2010-06-25| 698.66
#2010-06-28| 706.22
#2010-06-29| 684.58
#2010-06-30| 676.13
#2010-07-01| 666.82
#2010-07-02| 675.07
#2010-07-05| .
#2010-07-06| 692.01
#2010-07-07| 694.70
#2010-07-08| 707.55
#2010-07-09| 707.50
#2010-07-12| 709.51
#2010-07-13| 729.96
#2010-07-14| 729.33
#2010-07-15| 728.53
#2010-07-16| 724.59
#2010-07-19| 715.77
#2010-07-20| 707.16
#2010-07-21| 714.50
#2010-07-22| 731.48
#2010-07-23| 745.25
#2010-07-26| 748.15
#2010-07-27| 744.02
#2010-07-28| 737.70
#2010-07-29| 739.30
#2010-07-30| 733.59
#2010-08-02| 760.26
#2010-08-03| 758.45
#2010-08-04| 756.11
#2010-08-05| 749.83
#2010-08-06| 750.59
#2010-08-09| 759.32
#2010-08-10| 745.52
#2010-08-11| 727.50
#2010-08-12| 716.01
#2010-08-13| 712.87
#2010-08-16| 714.81
#2010-08-17| 722.71
#2010-08-18| 722.90
#2010-08-19| 720.95
#2010-08-20| 707.34
#2010-08-23| 707.41
#2010-08-24| 692.41
#2010-08-25| 685.09
#2010-08-26| 698.45
#2010-08-27| 698.80
#2010-08-30| 698.87
#2010-08-31| 695.09
#2010-09-01| 720.05
#2010-09-02| 724.62
#2010-09-03| 734.39
#2010-09-06| .
#2010-09-07| 726.94
#2010-09-08| 737.03
#2010-09-09| 745.91
#2010-09-10| 746.50
#2010-09-13| 758.90
#2010-09-14| 762.29
#2010-09-15| 771.21
#2010-09-16| 766.53
#2010-09-17| 768.11
#2010-09-20| 772.60
#2010-09-21| 773.67
#2010-09-22| 772.21
#2010-09-23| 772.85
#2010-09-24| 788.91
#2010-09-27| 790.00
#2010-09-28| 788.12
#2010-09-29| 794.95
#2010-09-30| 792.24
#2010-10-01| 794.08
#2010-10-04| 793.53
#2010-10-05| 808.44
#2010-10-06| 816.49
#2010-10-07| 812.72
#2010-10-08| 811.33
#2010-10-11| 816.48
#2010-10-12| 810.60
#2010-10-13| 830.87
#2010-10-14| 841.24
#2010-10-15| 840.31
#2010-10-18| 834.90
#2010-10-19| 820.42
#2010-10-20| 823.85
#2010-10-21| 828.25
#2010-10-22| 823.36
#2010-10-25| 829.47
#2010-10-26| 831.61
#2010-10-27| 816.73
#2010-10-28| 826.89
#2010-10-29| 826.29
#2010-11-01| 834.83
#2010-11-02| 835.78
#2010-11-03| 831.73
#2010-11-04| 844.28
#2010-11-05| 838.78
#2010-11-08| 836.82
#2010-11-09| 838.92
#2010-11-10| 826.42
#2010-11-11| 822.59
#2010-11-12| 825.78
#2010-11-15| 825.94
#2010-11-16| 803.67
#2010-11-17| 808.33
#2010-11-18| 818.86
#2010-11-19| 813.36
#2010-11-22| 808.16
#2010-11-23| 792.86
#2010-11-24| 799.06
#2010-11-25| .
#2010-11-26| 798.35
#2010-11-29| 782.13
#2010-11-30| 778.60
#2010-12-01| 790.39
#2010-12-02| 811.33
#2010-12-03| 817.72
#2010-12-06| 822.93
#2010-12-07| 835.93
#2010-12-08| 833.10
#2010-12-09| 828.92
#2010-12-10| 833.78
#2010-12-13| 841.70
#2010-12-14| 842.80
#2010-12-15| 834.86
#2010-12-16| 835.27
#2010-12-17| 831.35
#2010-12-20| 838.06
#2010-12-21| 842.97
#2010-12-22| 839.58
#2010-12-23| 839.90
#2010-12-24| .
#2010-12-27| 838.23
#2010-12-28| 837.83
#2010-12-29| 843.10
#2010-12-30| 836.28
#2010-12-31| 846.23
#2011-01-03| 835.93
#2011-01-04| 857.15
#2011-01-05| 849.55
#2011-01-06| 851.89
#2011-01-07| 855.06
#2011-01-10| 849.94
#2011-01-11| 865.43
#2011-01-12| 873.85
#2011-01-13| 878.72
#2011-01-14| 879.26
#2011-01-17| .
#2011-01-18| 898.73
#2011-01-19| 883.02
#2011-01-20| 857.38
#2011-01-21| 868.65
#2011-01-24| 872.03
#2011-01-25| 862.28
#2011-01-26| 880.98
#2011-01-27| 879.52
#2011-01-28| 869.52
#2011-01-31| 871.47
#2011-02-01| 882.92
#2011-02-02| 877.44
#2011-02-03| 876.86
#2011-02-04| 878.04
#2011-02-07| 894.15
#2011-02-08| 899.11
#2011-02-09| 900.62
#2011-02-10| 895.94
#2011-02-11| 899.03
#2011-02-14| 899.87
#2011-02-15| 898.19
#2011-02-16| 893.15
#2011-02-17| 890.17
#2011-02-18| 894.10
#2011-02-21| .
#2011-02-22| 875.95
#2011-02-23| 866.56
#2011-02-24| 857.24
#2011-02-25| 871.01
#2011-02-28| 883.73
#2011-03-01| 888.06
#2011-03-02| 880.20
#2011-03-03| 892.82
#2011-03-04| 897.78
#2011-03-07| 897.03
#2011-03-08| 892.40
#2011-03-09| 900.79
#2011-03-10| 872.48
#2011-03-11| 859.42
#2011-03-14| 865.39
#2011-03-15| 848.03
#2011-03-16| 832.43
#2011-03-17| 853.46
#2011-03-18| 865.39
#2011-03-21| 886.41
#2011-03-22| 885.63
#2011-03-23| 881.77
#2011-03-24| 888.31
#2011-03-25| 881.92
#2011-03-28| 880.43
#2011-03-29| 879.76
#2011-03-30| 888.93
#2011-03-31| 881.03
#2011-04-01| 892.94
#2011-04-04| 904.25
#2011-04-05| 909.42
#2011-04-06| 912.82
#2011-04-07| 906.67
#2011-04-08| 915.73
#2011-04-11| 914.49
#2011-04-12| 894.39
#2011-04-13| 901.25
#2011-04-14| 904.86
#2011-04-15| 905.73
#2011-04-18| 885.76
#2011-04-19| 898.19
#2011-04-20| 917.37
#2011-04-21| 931.51
#2011-04-22| .
#2011-04-25| 925.91
#2011-04-26| 932.40
#2011-04-27| 941.58
#2011-04-28| 953.43
#2011-04-29| 955.29
#2011-05-02| 956.69
#2011-05-03| 943.30
#2011-05-04| 932.51
#2011-05-05| 918.52
#2011-05-06| 928.45
#2011-05-09| 921.74
#2011-05-10| 940.90
#2011-05-11| 945.27
#2011-05-12| 928.29
#2011-05-13| 932.06
#2011-05-16| 925.17
#2011-05-17| 913.38
#2011-05-18| 910.02
#2011-05-19| 922.58
#2011-05-20| 917.65
#2011-05-23| 896.81
#2011-05-24| 906.22
#2011-05-25| 911.70
#2011-05-26| 916.17
#2011-05-27| 932.08
#2011-05-30| .
#2011-05-31| 943.33
#2011-06-01| 934.74
#2011-06-02| 925.65
#2011-06-03| 927.89
#2011-06-06| 927.52
#2011-06-07| 932.14
#2011-06-08| 915.58
#2011-06-09| 923.53
#2011-06-10| 904.90
#2011-06-13| 908.05
#2011-06-14| 921.92
#2011-06-15| 907.48
#2011-06-16| 889.01
#2011-06-17| 895.73
#2011-06-20| 887.00
#2011-06-21| 897.09
#2011-06-22| 889.50
#2011-06-23| 867.99
#2011-06-24| 873.24
#2011-06-27| 874.10
#2011-06-28| 880.78
#2011-06-29| 900.55
#2011-06-30| 913.98
#2011-07-01| 920.62
#2011-07-04| .
#2011-07-05| 931.70
#2011-07-06| 923.14
#2011-07-07| 924.34
#2011-07-08| 921.65
#2011-07-11| 894.96
#2011-07-12| 888.28
#2011-07-13| 910.80
#2011-07-14| 908.24
#2011-07-15| 901.71
#2011-07-18| 876.64
#2011-07-19| 891.60
#2011-07-20| 899.36
#2011-07-21| 910.06
#2011-07-22| 918.56
#2011-07-25| 918.65
#2011-07-26| 923.56
#2011-07-27| 907.85
#2011-07-28| 906.15
#2011-07-29| 908.02
#2011-08-01| 886.53
#2011-08-02| 870.52
#2011-08-03| 860.33
#2011-08-04| 819.01
#2011-08-05| 804.75
#2011-08-08| 767.13
#2011-08-09| 781.60
#2011-08-10| 760.54
#2011-08-11| 779.19
#2011-08-12| 810.78
#2011-08-15| 822.85
#2011-08-16| 819.65
#2011-08-17| 823.65
#2011-08-18| 778.48
#2011-08-19| 769.42
#2011-08-22| 771.12
#2011-08-23| 781.16
#2011-08-24| 788.61
#2011-08-25| 775.46
#2011-08-26| 773.66
#2011-08-29| 782.12
#2011-08-30| 798.35
#2011-08-31| 825.29
#2011-09-01| 825.36
#2011-09-02| 808.56
#2011-09-05| .
#2011-09-06| 772.81
#2011-09-07| 793.52
#2011-09-08| 801.78
#2011-09-09| 776.97
#2011-09-12| 757.53
#2011-09-13| 756.36
#2011-09-14| 761.26
#2011-09-15| 781.57
#2011-09-16| 784.52
#2011-09-19| 761.75
#2011-09-20| 776.69
#2011-09-21| 771.49
#2011-09-22| 728.36
#2011-09-23| 726.36
#2011-09-26| 735.91
#2011-09-27| 767.44
#2011-09-28| 760.13
#2011-09-29| 761.29
#2011-09-30| 743.57
#2011-10-03| 727.82
#2011-10-04| 700.68
#2011-10-05| 718.13
#2011-10-06| 739.09
#2011-10-07| 755.43
#2011-10-10| 768.51
#2011-10-11| 768.63
#2011-10-12| 785.31
#2011-10-13| 783.71
#2011-10-14| 796.47
#2011-10-17| 780.92
#2011-10-18| 778.18
#2011-10-19| 792.28
#2011-10-20| 774.10
#2011-10-21| 800.84
#2011-10-24| 816.50
#2011-10-25| 817.88
#2011-10-26| 811.36
#2011-10-27| 844.22
#2011-10-28| 852.00
#2011-10-31| 828.64
#2011-11-01| 795.36
#2011-11-02| 804.95
#2011-11-03| 820.52
#2011-11-04| 822.16
#2011-11-07| 813.46
#2011-11-08| 821.63
#2011-11-09| 802.53
#2011-11-10| 797.08
#2011-11-11| 826.02
#2011-11-14| 813.27
#2011-11-15| 805.10
#2011-11-16| 803.38
#2011-11-17| 792.25
#2011-11-18| 778.95
#2011-11-21| 754.83
#2011-11-22| 752.44
#2011-11-23| 733.08
#2011-11-24| .
#2011-11-25| 741.76
#2011-11-28| 765.31
#2011-11-29| 780.26
#2011-11-30| 808.20
#2011-12-01| 802.09
#2011-12-02| 800.55
#2011-12-05| 806.92
#2011-12-06| 801.19
#2011-12-07| 802.45
#2011-12-08| 788.69
#2011-12-09| 792.54
#2011-12-12| 778.51
#2011-12-13| 782.85
#2011-12-14| 758.29
#2011-12-15| 768.02
#2011-12-16| 773.13
#2011-12-19| 770.83
#2011-12-20| 793.75
#2011-12-21| 787.72
#2011-12-22| 794.86
#2011-12-23| 797.80
#2011-12-26| .
#2011-12-27| 799.23
#2011-12-28| 793.98
#2011-12-29| 796.37
#2011-12-30| 808.77
#2012-01-02| .
#2012-01-03| 832.70
#2012-01-04| 824.39
#2012-01-05| 812.80
#2012-01-06| 813.87
#2012-01-09| 820.29
#2012-01-10| 832.84
#2012-01-11| 825.68
#2012-01-12| 825.27
#2012-01-13| 824.24
#2012-01-16| .
#2012-01-17| 834.83
#2012-01-18| 840.71
#2012-01-19| 850.06
#2012-01-20| 852.08
#2012-01-23| 859.20
#2012-01-24| 847.61
#2012-01-25| 849.65
#2012-01-26| 866.97
#2012-01-27| 857.50
#2012-01-30| 845.55
#2012-01-31| 854.79
#2012-02-01| 879.66
#2012-02-02| 879.12
#2012-02-03| 895.09
#2012-02-06| 893.16
#2012-02-07| 894.73
#2012-02-08| 888.71
#2012-02-09| 894.81
#2012-02-10| 891.19
#2012-02-13| 899.70
#2012-02-14| 896.34
#2012-02-15| 903.76
#2012-02-16| 903.13
#2012-02-17| 915.32
#2012-02-20| .
#2012-02-21| 917.22
#2012-02-22| 919.11
#2012-02-23| 928.67
#2012-02-24| 942.24
#2012-02-27| 937.84
#2012-02-28| 936.59
#2012-02-29| 944.52
#2012-03-01| 952.68
#2012-03-02| 941.32
#2012-03-05| 934.15
#2012-03-06| 902.38
#2012-03-07| 914.42
#2012-03-08| 940.08
#2012-03-09| 939.03
#2012-03-12| 934.44
#2012-03-13| 953.18
#2012-03-14| 949.46
#2012-03-15| 948.68
#2012-03-16| 962.95
#2012-03-19| 962.35
#2012-03-20| 949.98
#2012-03-21| 949.40
#2012-03-22| 938.59
#2012-03-23| 943.42
#2012-03-26| 958.52
#2012-03-27| 957.03
#2012-03-28| 943.47
#2012-03-29| 933.74
#2012-03-30| 946.56
#2012-04-02| 966.24
#2012-04-03| 958.52
#2012-04-04| 926.74
#2012-04-05| 926.81
#2012-04-06| .
#2012-04-09| 928.51
#2012-04-10| 909.73
#2012-04-11| 923.13
#2012-04-12| 947.25
#2012-04-13| 932.18
#2012-04-16| 932.68
#2012-04-17| 952.41
#2012-04-18| 953.62
#2012-04-19| 965.77
#2012-04-20| 967.18
#2012-04-23| 941.88
#2012-04-24| 949.43
#2012-04-25| 955.73
#2012-04-26| 962.68
#2012-04-27| 973.28
#2012-04-30| 962.55
#2012-05-01| 974.92
#2012-05-02| 968.96
#2012-05-03| 969.79
#2012-05-04| 943.19
#2012-05-07| 944.53
#2012-05-08| 922.61
#2012-05-09| 914.99
#2012-05-10| 921.26
#2012-05-11| 924.13
#2012-05-14| 910.47
#2012-05-15| 904.95
#2012-05-16| 893.11
#2012-05-17| 879.81
#2012-05-18| 863.76
#2012-05-21| 868.03
#2012-05-22| 884.88
#2012-05-23| 862.90
#2012-05-24| 868.54
#2012-05-25| 865.44
#2012-05-28| .
#2012-05-29| 889.57
#2012-05-30| 866.06
#2012-05-31| 857.69
#2012-06-01| 833.71
#2012-06-04| 836.21
#2012-06-05| 835.61
#2012-06-06| 857.31
#2012-06-07| 877.58
#2012-06-08| 866.88
#2012-06-11| 873.22
#2012-06-12| 874.02
#2012-06-13| 866.68
#2012-06-14| 862.75
#2012-06-15| 865.71
#2012-06-18| 874.07
#2012-06-19| 886.79
#2012-06-20| 900.41
#2012-06-21| 891.63
#2012-06-22| 870.86
#2012-06-25| 860.79
#2012-06-26| 858.61
#2012-06-27| 863.20
#2012-06-28| 858.71
#2012-06-29| 889.29
#2012-07-02| 900.25
#2012-07-03| 909.87
#2012-07-04| .
#2012-07-05| 901.88
#2012-07-06| 892.72
#2012-07-09| 893.33
#2012-07-10| 901.46
#2012-07-11| 891.04
#2012-07-12| 872.84
#2012-07-13| 887.86
#2012-07-16| 892.79
#2012-07-17| 881.21
#2012-07-18| 893.44
#2012-07-19| 909.60
#2012-07-20| 899.53
#2012-07-23| 872.02
#2012-07-24| 874.57
#2012-07-25| 870.70
#2012-07-26| 903.32
#2012-07-27| 910.36
#2012-07-30| 916.21
#2012-07-31| 901.25
#2012-08-01| 906.57
#2012-08-02| 890.57
#2012-08-03| 916.51
#2012-08-06| 924.29
#2012-08-07| 928.68
#2012-08-08| 928.22
#2012-08-09| 928.98
#2012-08-10| 931.67
#2012-08-13| 929.20
#2012-08-14| 935.80
#2012-08-15| 936.96
#2012-08-16| 941.45
#2012-08-17| 948.02
#2012-08-20| 941.26
#2012-08-21| 953.13
#2012-08-22| 939.84
#2012-08-23| 943.55
#2012-08-24| 937.77
#2012-08-27| 936.85
#2012-08-28| 934.29
#2012-08-29| 935.12
#2012-08-30| 929.75
#2012-08-31| 942.56
#2012-09-03| .
#2012-09-04| 938.66
#2012-09-05| 944.98
#2012-09-06| 963.03
#2012-09-07| 976.95
#2012-09-10| 978.25
#2012-09-11| 974.63
#2012-09-12| 984.10
#2012-09-13| 983.75
#2012-09-14|1017.01
#2012-09-17|1015.53
#2012-09-18|1005.54
#2012-09-19|1007.07
#2012-09-20|1003.80
#2012-09-21|1008.01
#2012-09-24| 997.67
#2012-09-25|1001.21
#2012-09-26| 979.82
#2012-09-27| 986.82
#2012-09-28| 982.60
#2012-10-01| 996.71
#2012-10-02| 998.49
#2012-10-03| 992.48
#2012-10-04|1005.71
#2012-10-05|1018.33
#2012-10-08| 999.10
#2012-10-09| 989.19
#2012-10-10| 980.32
#2012-10-11| 989.43
#2012-10-12| 983.48
#2012-10-15| 984.47
#2012-10-16| 995.40
#2012-10-17| 998.83
#2012-10-18|1003.00
#2012-10-19| 989.51
#2012-10-22| 985.18
#2012-10-23| 968.22
#2012-10-24| 974.93
#2012-10-25| 986.55
#2012-10-26| 981.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.81
#2012-11-01| 999.39
#2012-11-02| 997.28
#2012-11-05| 988.96
#2012-11-06| 995.19
#2012-11-07| 985.52
#2012-11-08| 976.02
#2012-11-09| 971.68
#2012-11-12| 963.39
#2012-11-13| 966.29
#2012-11-14| 958.38
#2012-11-15| 953.14
#2012-11-16| 942.07
#2012-11-19| 958.67
#2012-11-20| 966.00
#2012-11-21| 966.27
#2012-11-22| .
#2012-11-23| 982.61
#2012-11-26| 979.61
#2012-11-27| 987.49
#2012-11-28| 982.97
#2012-11-29| 998.39
#2012-11-30|1000.00
#2012-12-03|1007.24
#2012-12-04|1009.07
#2012-12-05|1012.25
#2012-12-06|1007.63
#2012-12-07|1009.98
#2012-12-10|1009.03
#2012-12-11|1006.29
#2012-12-12|1008.67
#2012-12-13|1005.57
#2012-12-14|1006.92
#2012-12-17| 997.68
#2012-12-18|1011.08
#2012-12-19|1020.11
#2012-12-20|1021.83
#2012-12-21|1012.97
#2012-12-24|1012.16
#2012-12-25|1012.16
#2012-12-26|1012.28
#2012-12-27|1013.27
#2012-12-28|1009.86
#2012-12-31|1013.82
#2013-01-01|1013.82
#2013-01-02|1043.44
#2013-01-03|1036.43
#2013-01-04|1034.98
#2013-01-07|1032.45
#2013-01-08|1022.91
#2013-01-09|1024.93
#2013-01-10|1033.07
#2013-01-11|1039.70
#2013-01-14|1032.46
#2013-01-15|1035.44
#2013-01-16|1033.72
#2013-01-17|1039.92
#2013-01-18|1036.67
#2013-01-21|1036.12
#2013-01-22|1038.75
#2013-01-23|1036.35
#2013-01-24|1037.99
#2013-01-25|1043.94
#2013-01-28|1033.24
#2013-01-29|1033.36
#2013-01-30|1031.60
#2013-01-31|1033.00
#2013-02-01|1044.98
#2013-02-04|1033.45
#2013-02-05|1034.31
#2013-02-06|1038.00
#2013-02-07|1038.65
#2013-02-08|1052.63
#2013-02-11|1036.91
#2013-02-12|1042.63
#2013-02-13|1047.41
#2013-02-14|1045.88
#2013-02-15|1049.90
#2013-02-18|1043.93
#2013-02-19|1056.43
#2013-02-20|1058.82
#2013-02-21|1042.88
#2013-02-22|1053.43
#2013-02-25|1040.72
#2013-02-26|1032.88
#2013-02-27|1046.28
#2013-02-28|1055.59
#2013-03-01|1052.84
#2013-03-04|1057.42
#2013-03-05|1077.25
#2013-03-06|1074.10
#2013-03-07|1080.52
#2013-03-08|1074.57
#2013-03-11|1074.89
#2013-03-12|1078.16
#2013-03-13|1078.62
#2013-03-14|1098.38
#2013-03-15|1106.22
#2013-03-18|1105.75
#2013-03-19|1105.92
#2013-03-20|1110.97
#2013-03-21|1099.01
#2013-03-22|1098.54
#2013-03-25|1097.65
#2013-03-26|1093.65
#2013-03-27|1085.33
#2013-03-28|1100.53
#2013-03-29|1100.53
#2013-04-01|1104.01
#2013-04-02|1108.14
#2013-04-03|1101.67
#2013-04-04|1084.31
#2013-04-05|1078.52
#2013-04-08|1079.09
#2013-04-09|1077.59
#2013-04-10|1096.30
#2013-04-11|1115.41
#2013-04-12|1109.85
#2013-04-15|1096.78
#2013-04-16|1083.19
#2013-04-17|1067.25
#2013-04-18|1073.23
#2013-04-19|1069.00
#2013-04-22|1059.76
#2013-04-23|1088.88
#2013-04-24|1084.66
#2013-04-25|1104.36
#2013-04-26|1107.81
#2013-04-29|1109.08
#2013-04-30|1109.90
#2013-05-01|1114.48
#2013-05-02|1101.75
#2013-05-03|1117.23
#2013-05-06|1114.54
#2013-05-07|1102.35
#2013-05-08|1121.67
#2013-05-09|1132.45
#2013-05-10|1123.71
#2013-05-13|1133.27
#2013-05-14|1139.45
#2013-05-15|1140.47
#2013-05-16|1148.21
#2013-05-17|1136.03
#2013-05-20|1146.69
#2013-05-21|1152.58
#2013-05-22|1150.45
#2013-05-23|1127.17
#2013-05-24|1127.36
#2013-05-27|1124.57
#2013-05-28|1141.66
#2013-05-29|1127.39
#2013-05-30|1146.49
#2013-05-31|1129.72
#2013-06-03|1130.96
#2013-06-04|1125.73
#2013-06-05|1118.25
#2013-06-06|1113.48
#2013-06-07|1123.34
#2013-06-10|1128.32
#2013-06-11|1117.10
#2013-06-12|1126.29
#2013-06-13|1118.22
#2013-06-14|1122.98
#2013-06-17|1134.39
#2013-06-18|1133.47
#2013-06-19|1137.93
#2013-06-20|1095.23
#2013-06-21|1080.73
#2013-06-24|1062.59
#2013-06-25|1079.46
#2013-06-26|1082.26
#2013-06-27|1089.69
#2013-06-28|1078.07
#2013-07-01|1105.87
#2013-07-02|1101.15
#2013-07-03|1098.96
#2013-07-04|1114.94
#2013-07-05|1097.53
#2013-07-08|1115.54
#2013-07-09|1117.22
#2013-07-10|1123.39
#2013-07-11|1139.14
#2013-07-12|1138.53
#2013-07-15|1143.30
#2013-07-16|1138.70
#2013-07-17|1142.60
#2013-07-18|1157.30
#2013-07-19|1161.16
#2013-07-22|1170.16
#2013-07-23|1165.18
#2013-07-24|1166.63
#2013-07-25|1163.79
#2013-07-26|1162.43
#2013-07-29|1162.07
#2013-07-30|1162.39
#2013-07-31|1157.64
#2013-08-01|1169.16
#2013-08-02|1177.61
#2013-08-05|1185.59
#2013-08-06|1190.90
#2013-08-07|1193.95
#2013-08-08|1196.84
#2013-08-09|1198.06
#2013-08-12|1187.77
#2013-08-13|1189.12
#2013-08-14|1197.93
#2013-08-15|1173.87
#2013-08-16|1182.04
#2013-08-19|1190.79
#2013-08-20|1188.32
#2013-08-21|1189.61
#2013-08-22|1191.03
#2013-08-23|1197.54
#2013-08-26|1196.39
#2013-08-27|1177.91
#2013-08-28|1166.38
#2013-08-29|1171.76
#2013-08-30|1162.29
#2013-09-02|1188.24
#2013-09-03|1186.30
#2013-09-04|1192.76
#2013-09-05|1203.52
#2013-09-06|1211.40
#2013-09-09|1216.92
#2013-09-10|1230.03
#2013-09-11|1235.85
#2013-09-12|1234.04
#2013-09-13|1238.80
#2013-09-16|1248.35
#2013-09-17|1232.30
#2013-09-18|1237.39
#2013-09-19|1253.39
#2013-09-20|1242.03
#2013-09-23|1239.11
#2013-09-24|1246.74
#2013-09-25|1250.32
#2013-09-26|1245.61
#2013-09-27|1251.26
#2013-09-30|1249.16
#2013-10-01|1260.91
#2013-10-02|1250.23
#2013-10-03|1236.60
#2013-10-04|1229.21
#2013-10-07|1224.54
#2013-10-08|1213.86
#2013-10-09|1189.82
#2013-10-10|1218.24
#2013-10-11|1219.62
#2013-10-14|1233.19
#2013-10-15|1230.28
#2013-10-16|1230.28
#2013-10-17|1238.91
#2013-10-18|1257.12
#2013-10-21|1274.15
#2013-10-22|1281.89
#2013-10-23|1278.77
#2013-10-24|1286.08
#2013-10-25|1281.56
#2013-10-28|1274.41
#2013-10-29|1275.50
#2013-10-30|1283.15
#2013-10-31|1281.92
#2013-11-01|1260.64
#2013-11-04|1263.00
#2013-11-05|1266.44
#2013-11-06|1269.85
#2013-11-07|1269.63
#2013-11-08|1269.83
#2013-11-11|1268.12
#2013-11-12|1264.95
#2013-11-13|1257.67
#2013-11-14|1273.91
#2013-11-15|1267.99
#2013-11-18|1272.32
#2013-11-19|1266.96
#2013-11-20|1264.09
#2013-11-21|1256.26
#2013-11-22|1261.06
#2013-11-25|1264.35
#2013-11-26|1268.91
#2013-11-27|1280.92
#2013-11-28|1288.16
#2013-11-29|1287.58
#2013-12-02|1276.63
#2013-12-03|1262.73
#2013-12-04|1250.73
#2013-12-05|1250.53
#2013-12-06|1262.83
#2013-12-09|1271.90
#2013-12-10|1275.38
#2013-12-11|1274.20
#2013-12-12|1255.69
#2013-12-13|1256.13
#2013-12-16|1276.62
#2013-12-17|1266.57
#2013-12-18|1282.28
#2013-12-19|1296.96
#2013-12-20|1298.75
#2013-12-23|1310.61
#2013-12-24|1316.32
#2013-12-25|1316.32
#2013-12-26|1320.38
#2013-12-27|1341.48
#2013-12-30|1343.38
#2013-12-31|1350.63
#2014-01-01|1350.63
#2014-01-02|1335.74
#2014-01-03|1342.86
#2014-01-06|1345.10
#2014-01-07|1342.06
#2014-01-08|1340.19
#2014-01-09|1331.55
#2014-01-10|1347.25
#2014-01-13|1343.86
#2014-01-14|1350.63
#2014-01-15|1350.95
#2014-01-16|1343.27
#2014-01-17|1351.71
#2014-01-20|1352.80
#2014-01-21|1354.78
#2014-01-22|1361.01
#2014-01-23|1348.49
#2014-01-24|1311.27
#2014-01-27|1307.16
#2014-01-28|1321.67
#2014-01-29|1315.21
#2014-01-30|1303.06
#2014-01-31|1295.55
#2014-02-03|1278.76
#2014-02-04|1270.61
#2014-02-05|1270.16
#2014-02-06|1287.22
#2014-02-07|1299.61
#2014-02-10|1296.90
#2014-02-11|1318.04
#2014-02-12|1327.80
#2014-02-13|1305.62
#2014-02-14|1319.39
#2014-02-17|1320.23
#2014-02-18|1323.54
#2014-02-19|1331.11
#2014-02-20|1318.03
#2014-02-21|1325.17
#2014-02-24|1331.33
#2014-02-25|1331.04
#2014-02-26|1322.70
#2014-02-27|1334.19
#2014-02-28|1349.63
#2014-03-03|1325.26
#2014-03-04|1356.72
#2014-03-05|1350.43
#2014-03-06|1350.37
#2014-03-07|1337.43
#2014-03-10|1325.26
#2014-03-11|1328.34
#2014-03-12|1308.51
#2014-03-13|1296.90
#2014-03-14|1293.08
#2014-03-17|1311.02
#2014-03-18|1313.84
#2014-03-19|1320.41
#2014-03-20|1306.92
#2014-03-21|1304.77
#2014-03-24|1287.32
#2014-03-25|1303.82
#2014-03-26|1314.74
#2014-03-27|1311.84
#2014-03-28|1315.84
#2014-03-31|1323.24
#2014-04-01|1333.05
#2014-04-02|1333.81
#2014-04-03|1325.90
#2014-04-04|1333.30
#2014-04-07|1317.65
#2014-04-08|1311.09
#2014-04-09|1324.18
#2014-04-10|1324.78
#2014-04-11|1297.92
#2014-04-14|1284.62
#2014-04-15|1276.31
#2014-04-16|1292.72
#2014-04-17|1309.51
#2014-04-18|1307.83
#2014-04-21|1309.08
#2014-04-22|1322.30
#2014-04-23|1316.31
#2014-04-24|1315.90
#2014-04-25|1314.96
#2014-04-28|1306.55
#2014-04-29|1309.30
#2014-04-30|1315.30
#2014-05-01|1317.75
#2014-05-02|1317.93
#2014-05-05|1317.54
#2014-05-06|1328.01
#2014-05-07|1316.77
#2014-05-08|1319.10
#2014-05-09|1306.23
#2014-05-12|1319.48
#2014-05-13|1326.29
#2014-05-14|1321.73
#2014-05-15|1303.67
#2014-05-16|1282.94
#2014-05-19|1285.77
#2014-05-20|1285.42
#2014-05-21|1294.02
#2014-05-22|1294.48
#2014-05-23|1293.63
#2014-05-26|1293.98
#2014-05-27|1300.96
#2014-05-28|1301.80
#2014-05-29|1304.34
#2014-05-30|1310.02
#2014-06-02|1315.02
#2014-06-03|1307.73
#2014-06-04|1312.87
#2014-06-05|1315.89
#2014-06-06|1329.92
#2014-06-09|1329.23
#2014-06-10|1327.85
#2014-06-11|1312.58
#2014-06-12|1321.03
#2014-06-13|1311.17
#2014-06-16|1299.11
#2014-06-17|1291.80
#2014-06-18|1289.74
#2014-06-19|1314.90
#2014-06-20|1315.61
#2014-06-23|1300.25
#2014-06-24|1283.75
#2014-06-25|1277.74
#2014-06-26|1290.41
#2014-06-27|1299.66
#2014-06-30|1307.55
#2014-07-01|1318.06
#2014-07-02|1317.04
#2014-07-03|1326.82
#2014-07-04|1329.98
#2014-07-07|1318.58
#2014-07-08|1299.51
#2014-07-09|1293.36
#2014-07-10|1279.30
#2014-07-11|1278.52
#2014-07-14|1289.94
#2014-07-15|1283.18
#2014-07-16|1300.94
#2014-07-17|1287.75
#2014-07-18|1284.50
#2014-07-21|1279.28
#2014-07-22|1291.20
#2014-07-23|1297.04
#2014-07-24|1296.83
#2014-07-25|1292.73
#2014-07-28|1289.31
#2014-07-29|1288.97
#2014-07-30|1284.12
#2014-07-31|1267.97
#2014-08-01|1259.30
#2014-08-04|1256.49
#2014-08-05|1258.72
#2014-08-06|1248.65
#2014-08-07|1251.23
#2014-08-08|1247.00
#2014-08-11|1263.52
#2014-08-12|1264.39
#2014-08-13|1260.74
#2014-08-14|1266.49
#2014-08-15|1266.76
#2014-08-18|1281.61
#2014-08-19|1276.18
#2014-08-20|1270.66
#2014-08-21|1274.14
#2014-08-22|1272.58
#2014-08-25|1273.50
#2014-08-26|1282.95
#2014-08-27|1284.23
#2014-08-28|1276.62
#2014-08-29|1277.33
#2014-09-01|1284.89
#2014-09-02|1276.19
#2014-09-03|1276.29
#2014-09-04|1270.04
#2014-09-05|1258.26
#2014-09-08|1237.19
#2014-09-09|1234.31
#2014-09-10|1233.54
#2014-09-11|1235.64
#2014-09-12|1240.32
#2014-09-15|1234.50
#2014-09-16|1226.51
#2014-09-17|1232.36
#2014-09-18|1245.71
#2014-09-19|1248.49
#2014-09-22|1243.70
#2014-09-23|1221.66
#2014-09-24|1220.03
#2014-09-25|1207.32
#2014-09-26|1199.30
#2014-09-29|1199.46
#2014-09-30|1196.39
#2014-10-01|1181.91
#2014-10-02|1156.84
#2014-10-03|1159.82
#2014-10-06|1168.14
#2014-10-07|1153.80
#2014-10-08|1146.51
#2014-10-09|1144.28
#2014-10-10|1122.05
#2014-10-13|1119.24
#2014-10-14|1120.44
#2014-10-15|1098.92
#2014-10-16|1112.31
#2014-10-17|1121.93
#2014-10-20|1116.65
#2014-10-21|1133.46
#2014-10-22|1133.46
#2014-10-23|1131.09
#2014-10-24|1128.12
#2014-10-27|1123.73
#2014-10-28|1132.98
#2014-10-29|1140.13
#2014-10-30|1136.27
#2014-10-31|1149.99
#2014-11-03|1144.46
#2014-11-04|1141.46
#2014-11-05|1152.26
#2014-11-06|1155.97
#2014-11-07|1154.37
#2014-11-10|1161.42
#2014-11-11|1162.57
#2014-11-12|1149.94
#2014-11-13|1142.18
#2014-11-14|1135.03
#2014-11-17|1129.86
#2014-11-18|1131.34
#2014-11-19|1126.43
#2014-11-20|1128.70
#2014-11-21|1136.93
#2014-11-24|1139.08
#2014-11-25|1149.17
#2014-11-26|1152.99
#2014-11-27|1152.04
#2014-11-28|1140.58
#2014-12-01|1136.69
#2014-12-02|1142.55
#2014-12-03|1145.91
#2014-12-04|1150.69
#2014-12-05|1157.62
#2014-12-08|1155.41
#2014-12-09|1138.38
#2014-12-10|1141.26
#2014-12-11|1130.99
#2014-12-12|1107.40
#2014-12-15|1093.30
#2014-12-16|1128.45
#2014-12-17|1118.48
#2014-12-18|1146.05
#2014-12-19|1152.99
#2014-12-22|1160.74
#2014-12-23|1160.43
#2014-12-24|1161.64
#2014-12-25|1161.64
#2014-12-26|1162.54
#2014-12-29|1161.12
#2014-12-30|1151.49
#2014-12-31|1159.70
#2015-01-01|1159.70
#2015-01-02|1142.18
#2015-01-05|1117.01
#2015-01-06|1098.15
#2015-01-07|1099.55
#2015-01-08|1121.74
#2015-01-09|1121.25
#2015-01-12|1118.13
#2015-01-13|1124.90
#2015-01-14|1106.11
#2015-01-15|1116.21
#2015-01-16|1116.91
#2015-01-19|1132.84
#2015-01-20|1141.51
#2015-01-21|1143.58
#2015-01-22|1154.29
#2015-01-23|1153.42
#2015-01-26|1158.29
#2015-01-27|1155.20
#2015-01-28|1159.04
#2015-01-29|1148.56
#2015-01-30|1138.36
#2015-02-02|1137.07
#2015-02-03|1162.42
#2015-02-04|1173.08
#2015-02-05|1190.23
#2015-02-06|1188.78
#2015-02-09|1180.15
#2015-02-10|1190.24
#2015-02-11|1188.93
#2015-02-12|1209.99
#2015-02-13|1217.54
#2015-02-16|1211.83
#2015-02-17|1206.84
#2015-02-18|1229.69
#2015-02-19|1237.16
#2015-02-20|1237.78
#2015-02-23|1247.82
#2015-02-24|1245.48
#2015-02-25|1244.79
#2015-02-26|1243.74
#2015-02-27|1246.08
#2015-03-02|1236.57
#2015-03-03|1225.78
#2015-03-04|1219.14
#2015-03-05|1234.20
#2015-03-06|1218.19
#2015-03-09|1213.91
#2015-03-10|1195.84
#2015-03-11|1193.24
#2015-03-12|1192.30
#2015-03-13|1181.42
#2015-03-16|1189.40
#2015-03-17|1184.87
#2015-03-18|1194.02
#2015-03-19|1197.48
#2015-03-20|1217.85
#2015-03-23|1215.13
#2015-03-24|1210.56
#2015-03-25|1206.85
#2015-03-26|1184.62
#2015-03-27|1177.14
#2015-03-30|1172.52
#2015-03-31|1169.68
#2015-04-01|1168.94
#2015-04-02|1175.27
#2015-04-03|1181.90
#2015-04-06|1186.96
#2015-04-07|1193.49
#2015-04-08|1198.63
#2015-04-09|1188.89
#2015-04-10|1193.09
#2015-04-13|1189.03
#2015-04-14|1203.47
#2015-04-15|1203.76
#2015-04-16|1203.93
#2015-04-17|1200.28
#2015-04-20|1199.17
#2015-04-21|1209.28
#2015-04-22|1218.34
#2015-04-23|1216.88
#2015-04-24|1227.99
#2015-04-27|1235.61
#2015-04-28|1232.52
#2015-04-29|1234.08
#2015-04-30|1231.73
#2015-05-01|1215.32
#2015-05-04|1210.48
#2015-05-05|1213.87
#2015-05-06|1216.57
#2015-05-07|1210.07
#2015-05-08|1260.60
#2015-05-11|1269.10
#2015-05-12|1264.55
#2015-05-13|1278.46
#2015-05-14|1287.00
#2015-05-15|1290.39
#2015-05-18|1284.32
#2015-05-19|1282.79
#2015-05-20|1284.15
#2015-05-21|1297.87
#2015-05-22|1289.30
#2015-05-25|1286.09
#2015-05-26|1273.83
#2015-05-27|1283.09
#2015-05-28|1277.00
#2015-05-29|1263.01
#2015-06-01|1260.49
#2015-06-02|1269.53
#2015-06-03|1274.07
#2015-06-04|1265.15
#2015-06-05|1245.30
#2015-06-08|1246.38
#2015-06-09|1247.43
#2015-06-10|1278.85
#2015-06-11|1275.25
#2015-06-12|1270.82
#2015-06-15|1249.52
#2015-06-16|1255.64
#2015-06-17|1254.71
#2015-06-18|1267.40
#2015-06-19|1270.55
#2015-06-22|1282.77
#2015-06-23|1279.62
#2015-06-24|1275.79
#2015-06-25|1271.33
#2015-06-26|1260.54
#2015-06-29|1244.16
#2015-06-30|1231.28
#2015-07-01|1238.85
#2015-07-02|1228.76
#2015-07-03|1222.81
#2015-07-06|1206.11
#2015-07-07|1170.89
#2015-07-08|1170.24
#2015-07-09|1187.04
#2015-07-10|1210.33
#2015-07-13|1225.49
#2015-07-14|1227.52
#2015-07-15|1232.46
#2015-07-16|1242.64
#2015-07-17|1243.75
#2015-07-20|1239.95
#2015-07-21|1227.67
#2015-07-22|1217.94
#2015-07-23|1205.13
#2015-07-24|1190.41
#2015-07-27|1180.72
#2015-07-28|1189.37
#2015-07-29|1202.68
#2015-07-30|1203.90
#2015-07-31|1219.36
#2015-08-03|1227.70
#2015-08-04|1228.88
#2015-08-05|1228.78
#2015-08-06|1217.37
#2015-08-07|1208.69
#2015-08-10|1221.86
#2015-08-11|1215.63
#2015-08-12|1208.40
#2015-08-13|1208.66
#2015-08-14|1211.73
#2015-08-17|1212.74
#2015-08-18|1215.04
#2015-08-19|1192.81
#2015-08-20|1185.22
#2015-08-21|1160.51
#2015-08-24|1126.61
#2015-08-25|1153.12
#2015-08-26|1129.93
#2015-08-27|1141.54
#2015-08-28|1154.26
#2015-08-31|1156.26
#2015-09-01|1132.18
#2015-09-02|1136.80
#2015-09-03|1145.49
#2015-09-04|1118.91
#2015-09-07|1127.85
#2015-09-08|1141.96
#2015-09-09|1151.97
#2015-09-10|1148.57
#2015-09-11|1145.09
#2015-09-14|1135.88
#2015-09-15|1140.15
#2015-09-16|1157.50
#2015-09-17|1146.52
#2015-09-18|1137.29
#2015-09-21|1127.19
#2015-09-22|1090.63
#2015-09-23|1091.38
#2015-09-24|1078.61
#2015-09-25|1093.31
#2015-09-28|1084.06
#2015-09-29|1061.78
#2015-09-30|1084.43
#2015-10-01|1089.50
#2015-10-02|1093.33
#2015-10-05|1119.03
#2015-10-06|1126.21
#2015-10-07|1132.84
#2015-10-08|1132.86
#2015-10-09|1144.46
#2015-10-12|1134.45
#2015-10-13|1112.85
#2015-10-14|1118.06
#2015-10-15|1125.60
#2015-10-16|1117.62
#2015-10-19|1116.68
#2015-10-20|1116.53
#2015-10-21|1122.38
#2015-10-22|1108.74
#2015-10-23|1124.89
#2015-10-26|1118.77
#2015-10-27|1100.94
#2015-10-28|1098.85
#2015-10-29|1093.94
#2015-10-30|1109.47
#2015-11-02|1116.70
#2015-11-03|1120.06
#2015-11-04|1127.51
#2015-11-05|1108.68
#2015-11-06|1101.33
#2015-11-09|1098.67
#2015-11-10|1093.31
#2015-11-11|1104.03
#2015-11-12|1074.40
#2015-11-13|1063.82
#2015-11-16|1073.57
#2015-11-17|1099.05
#2015-11-18|1099.35
#2015-11-19|1117.72
#2015-11-20|1118.84
#2015-11-23|1111.10
#2015-11-24|1102.44
#2015-11-25|1116.89
#2015-11-26|1130.81
#2015-11-27|1128.30
#2015-11-30|1137.49
#2015-12-01|1140.69
#2015-12-02|1133.05
#2015-12-03|1123.10
#2015-12-04|1127.23
#2015-12-07|1125.14
#2015-12-08|1101.34
#2015-12-09|1113.64
#2015-12-10|1107.01
#2015-12-11|1094.31
#2015-12-14|1072.48
#2015-12-15|1079.02
#2015-12-16|1084.27
#2015-12-17|1082.21
#2015-12-18|1077.03
#2015-12-21|1074.17
#2015-12-22|1073.67
#2015-12-23|1095.44
#2015-12-24|1103.65
#2015-12-25|1103.65
#2015-12-28|1100.69
#2015-12-29|1101.70
#2015-12-30|1099.69
#2015-12-31|1084.46
#2016-01-01|1084.46
#2016-01-04|1057.45
#2016-01-05|1059.06
#2016-01-06|1050.68
#2016-01-07|1028.83
#2016-01-08|1026.55
#2016-01-11|1022.65
#2016-01-12|1014.77
#2016-01-13|1025.47
#2016-01-14|1008.10
#2016-01-15| 984.70
#2016-01-18| 969.06
#2016-01-19| 970.75
#2016-01-20| 943.33
#2016-01-21| 949.21
#2016-01-22| 985.67
#2016-01-25| 978.34
#2016-01-26| 982.97
#2016-01-27| 982.44
#2016-01-28| 985.38
#2016-01-29| 991.19
#2016-02-01| 996.97
#2016-02-02| 977.46
#2016-02-03| 973.22
#2016-02-04| 982.83
#2016-02-05| 975.04
#2016-02-08| 935.50
#2016-02-09| 938.40
#2016-02-10| 945.34
#2016-02-11| 925.72
#2016-02-12| 956.75
#2016-02-15| 977.86
#2016-02-16| 974.90
#2016-02-17|1007.31
#2016-02-18|1009.69
#2016-02-19| 998.07
#2016-02-22| 999.09
#2016-02-23| 992.68
#2016-02-24| 971.67
#2016-02-25| 986.64
#2016-02-26| 989.98
#2016-02-29| 996.35
#2016-03-01|1004.70
#2016-03-02|1010.10
#2016-03-03|1027.12
#2016-03-04|1044.34
#2016-03-07|1036.91
#2016-03-08|1026.32
#2016-03-09|1026.36
#2016-03-10|1015.41
#2016-03-11|1036.58
#2016-03-14|1038.84
#2016-03-15|1025.66
#2016-03-16|1024.26
#2016-03-17|1064.03
#2016-03-18|1070.90
#2016-03-21|1057.22
#2016-03-22|1045.69
#2016-03-23|1038.87
#2016-03-24|1029.23
#2016-03-25|1029.23
#2016-03-28|1037.42
#2016-03-29|1047.48
#2016-03-30|1075.58
#2016-03-31|1063.54
#2016-04-01|1042.71
#2016-04-04|1050.33
#2016-04-05|1029.14
#2016-04-06|1032.79
#2016-04-07|1022.10
#2016-04-08|1033.83
#2016-04-11|1041.77
#2016-04-12|1038.41
#2016-04-13|1054.94
#2016-04-14|1049.69
#2016-04-15|1042.24
#2016-04-18|1049.78
#2016-04-19|1076.45
#2016-04-20|1074.76
#2016-04-21|1068.34
#2016-04-22|1065.15
#2016-04-25|1071.35
#2016-04-26|1072.44
#2016-04-27|1074.47
#2016-04-28|1078.90
#2016-04-29|1067.62
#2016-05-02|1069.37
#2016-05-03|1057.04
#2016-05-04|1050.68
#2016-05-05|1050.95
#2016-05-06|1049.95
#2016-05-09|1050.24
#2016-05-10|1060.25
#2016-05-11|1064.07
#2016-05-12|1057.44
#2016-05-13|1044.35
#2016-05-16|1053.78
#2016-05-17|1067.55
#2016-05-18|1078.87
#2016-05-19|1062.66
#2016-05-20|1068.80
#2016-05-23|1071.07
#2016-05-24|1090.08
#2016-05-25|1097.51
#2016-05-26|1095.55
#2016-05-27|1090.17
#2016-05-30|1090.65
#2016-05-31|1086.42
#2016-06-01|1066.06
#2016-06-02|1069.94
#2016-06-03|1071.78
#2016-06-06|1075.82
#2016-06-07|1087.24
#2016-06-08|1086.66
#2016-06-09|1070.08
#2016-06-10|1045.11
#2016-06-13|1027.37
#2016-06-14|1000.18
#2016-06-15|1013.48
#2016-06-16| 989.44
#2016-06-17|1028.93
#2016-06-20|1091.84
#2016-06-21|1090.07
#2016-06-22|1097.75
#2016-06-23|1124.21
#2016-06-24| 983.78
#2016-06-27| 895.12
#2016-06-28| 936.11
#2016-06-29| 984.93
#2016-06-30| 993.33
#2016-07-01| 994.70
#2016-07-04| 981.82
#2016-07-05| 953.20
#2016-07-06| 934.53
#2016-07-07| 950.41
#2016-07-08| 965.86
#2016-07-11| 993.69
#2016-07-12|1009.37
#2016-07-13|1014.78
#2016-07-14|1023.63
#2016-07-15|1020.12
#2016-07-18|1024.61
#2016-07-19|1014.80
#2016-07-20|1025.52
#2016-07-21|1031.99
#2016-07-22|1014.22
#2016-07-25|1023.12
#2016-07-26|1023.72
#2016-07-27|1034.25
#2016-07-28|1040.55
#2016-07-29|1048.48
#2016-08-01|1036.95
#2016-08-02|1034.03
#2016-08-03|1027.04
#2016-08-04|1025.09
#2016-08-05|1026.65
#2016-08-08|1029.75
#2016-08-09|1030.45
#2016-08-10|1040.78
#2016-08-11|1045.65
#2016-08-12|1047.64
#2016-08-15|1045.59
#2016-08-16|1041.11
#2016-08-17|1041.21
#2016-08-18|1063.01
#2016-08-19|1054.79
#2016-08-22|1061.39
#2016-08-23|1073.22
#2016-08-24|1079.29
#2016-08-25|1067.02
#2016-08-26|1074.84
#2016-08-29|1064.34
#2016-08-30|1062.72
#2016-08-31|1057.47
#2016-09-01|1073.43
#2016-09-02|1091.54
#2016-09-05|1092.36
#2016-09-06|1097.87
#2016-09-07|1097.62
#2016-09-08|1094.55
#2016-09-09|1070.71
#2016-09-12|1064.41
#2016-09-13|1051.77
#2016-09-14|1055.84
#2016-09-15|1066.43
#2016-09-16|1055.34
#2016-09-19|1059.47
#2016-09-20|1049.42
#2016-09-21|1048.23
#2016-09-22|1066.89
#2016-09-23|1049.22
#2016-09-26|1035.99
#2016-09-27|1031.93
#2016-09-28|1040.60
#2016-09-29|1033.16
#2016-09-30|1035.85
#2016-10-03|1040.70
#2016-10-04|1052.09
#2016-10-05|1042.98
#2016-10-06|1032.29
#2016-10-07|1016.93
#2016-10-10|1013.52
#2016-10-11| 999.06
#2016-10-12| 987.72
#2016-10-13| 985.48
#2016-10-14| 991.93
#2016-10-17| 980.40
#2016-10-18| 998.07
#2016-10-19|1000.08
#2016-10-20| 985.33
#2016-10-21| 977.43
#2016-10-24| 972.88
#2016-10-25| 961.91
#2016-10-26| 962.90
#2016-10-27| 953.58
#2016-10-28| 951.87
#2016-10-31| 955.37
#2016-11-01| 952.81
#2016-11-02| 954.36
#2016-11-03| 960.89
#2016-11-04| 957.98
#2016-11-07| 957.37
#2016-11-08| 958.87
#2016-11-09| 984.20
#2016-11-10| 995.98
#2016-11-11| 981.06
#2016-11-14| 975.70
#2016-11-15| 977.48
#2016-11-16| 972.05
#2016-11-17| 973.77
#2016-11-18| 962.58
#2016-11-21| 974.71
#2016-11-22| 974.76
#2016-11-23| 977.64
#2016-11-24| 986.88
#2016-11-25| 984.94
#2016-11-28| 978.74
#2016-11-29| 986.97
#2016-11-30| 991.25
#2016-12-01| 999.93
#2016-12-02| 998.60
#2016-12-05|1005.44
#2016-12-06|1006.69
#2016-12-07|1008.88
#2016-12-08|1003.16
#2016-12-09|1009.33
#2016-12-12|1008.39
#2016-12-13|1017.41
#2016-12-14|1014.66
#2016-12-15| 996.49
#2016-12-16|1001.27
#2016-12-19| 999.10
#2016-12-20| 993.63
#2016-12-21| 995.87
#2016-12-22| 994.96
#2016-12-23| 992.60
#2016-12-26| 992.60
#2016-12-27| 992.68
#2016-12-28| 998.83
#2016-12-29| 994.19
#2016-12-30|1006.21
#2017-01-02|1006.21
#2017-01-03|1000.55
#2017-01-04|1002.75
#2017-01-05|1014.42
#2017-01-06|1011.92
#2017-01-09| 998.13
#2017-01-10|1007.22
#2017-01-11|1000.21
#2017-01-12|1012.42
#2017-01-13|1011.08
#2017-01-16|1001.02
#2017-01-17|1019.68
#2017-01-18|1019.76
#2017-01-19|1011.61
#2017-01-20|1010.18
#2017-01-23|1021.95
#2017-01-24|1021.83
#2017-01-25|1035.77
#2017-01-26|1035.12
#2017-01-27|1032.09
#2017-01-30|1019.98
#2017-01-31|1026.30
#2017-02-01|1035.83
#2017-02-02|1028.20
#2017-02-03|1030.43
#2017-02-06|1026.81
#2017-02-07|1037.97
#2017-02-08|1047.78
#2017-02-09|1044.86
#2017-02-10|1046.95
#2017-02-13|1053.13
#2017-02-14|1046.10
#2017-02-15|1050.21
#2017-02-16|1047.48
#2017-02-17|1038.48
#2017-02-20|1047.15
#2017-02-21|1051.82
#2017-02-22|1045.39
#2017-02-23|1051.48
#2017-02-24|1042.36
#2017-02-27|1047.51
#2017-02-28|1058.37
#2017-03-01|1063.73
#2017-03-02|1062.94
#2017-03-03|1052.67
#2017-03-06|1050.98
#2017-03-07|1045.24
#2017-03-08|1046.49
#2017-03-09|1042.34
#2017-03-10|1047.48
#2017-03-13|1057.95
#2017-03-14|1051.85
#2017-03-15|1062.27
#2017-03-16|1076.16
#2017-03-17|1077.85
#2017-03-20|1080.37
#2017-03-21|1081.69
#2017-03-22|1068.07
#2017-03-23|1083.42
#2017-03-24|1080.01
#2017-03-27|1078.01
#2017-03-28|1083.48
#2017-03-29|1074.52
#2017-03-30|1085.93
#2017-03-31|1080.41
#2017-04-03|1076.50
#2017-04-04|1080.26
#2017-04-05|1084.82
#2017-04-06|1088.19
#2017-04-07|1087.59
#2017-04-10|1087.21
#2017-04-11|1098.08
#2017-04-12|1108.42
#2017-04-13|1108.45
#2017-04-14|1108.45
#2017-04-17|1115.18
#2017-04-18|1110.85
#2017-04-19|1116.39
#2017-04-20|1117.25
#2017-04-21|1114.27
#2017-04-24|1131.65
#2017-04-25|1138.95
#2017-04-26|1151.58
#2017-04-27|1148.10
#2017-04-28|1150.07
#2017-05-01|1149.27
#2017-05-02|1164.81
#2017-05-03|1155.88
#2017-05-04|1160.86
#2017-05-05|1176.04
#2017-05-08|1169.02
#2017-05-09|1177.25
#2017-05-10|1175.03
#2017-05-11|1163.81
#2017-05-12|1163.70
#2017-05-15|1163.17
#2017-05-16|1174.00
#2017-05-17|1167.79
#2017-05-18|1164.59
#2017-05-19|1172.39
#2017-05-22|1173.99
#2017-05-23|1174.42
#2017-05-24|1175.80
#2017-05-25|1175.03
#2017-05-26|1169.55
#2017-05-29|1174.26
#2017-05-30|1174.39
#2017-05-31|1179.98
#2017-06-01|1186.22
#2017-06-02|1185.34
#2017-06-05|1183.95
#2017-06-06|1173.02
#2017-06-07|1174.58
#2017-06-08|1175.94
#2017-06-09|1164.66
#2017-06-12|1151.65
#2017-06-13|1161.65
#2017-06-14|1168.95
#2017-06-15|1150.75
#2017-06-16|1172.44
#2017-06-19|1178.23
#2017-06-20|1158.34
#2017-06-21|1161.97
#2017-06-22|1155.89
#2017-06-23|1163.62
#2017-06-26|1160.96
#2017-06-27|1154.05
#2017-06-28|1165.87
#2017-06-29|1157.16
#2017-06-30|1157.56
#2017-07-03|1154.43
#2017-07-04|1158.84
#2017-07-05|1161.97
#2017-07-06|1156.22
#2017-07-07|1154.20
#2017-07-10|1154.34
#2017-07-11|1144.07
#2017-07-12|1155.06
#2017-07-13|1165.01
#2017-07-14|1172.89
#2017-07-17|1176.41
#2017-07-18|1170.87
#2017-07-19|1177.84
#2017-07-20|1177.03
#2017-07-21|1169.36
#2017-07-24|1166.84
#2017-07-25|1168.18
#2017-07-26|1174.04
#2017-07-27|1184.13
#2017-07-28|1175.14
#2017-07-31|1177.58
#2017-08-01|1202.33
#2017-08-02|1189.36
#2017-08-03|1187.73
#2017-08-04|1183.25
#2017-08-07|1181.55
#2017-08-08|1172.80
#2017-08-09|1171.06
#2017-08-10|1161.97
#2017-08-11|1155.76
#2017-08-14|1159.49
#2017-08-15|1154.22
#2017-08-16|1165.78
#2017-08-17|1161.01
#2017-08-18|1148.55
#2017-08-21|1151.80
#2017-08-22|1156.60
#2017-08-23|1151.81
#2017-08-24|1152.10
#2017-08-25|1155.92
#2017-08-28|1160.45
#2017-08-29|1151.01
#2017-08-30|1161.83
#2017-08-31|1166.60
#2017-09-01|1179.35
#2017-09-04|1171.86
#2017-09-05|1178.01
#2017-09-06|1171.41
#2017-09-07|1177.23
#2017-09-08|1187.18
#2017-09-11|1191.94
#2017-09-12|1201.49
#2017-09-13|1195.15
#2017-09-14|1198.39
#2017-09-15|1204.68
#2017-09-18|1210.76
#2017-09-19|1218.68
#2017-09-20|1222.88
#2017-09-21|1215.19
#2017-09-22|1218.69
#2017-09-25|1214.33
#2017-09-26|1206.35
#2017-09-27|1205.93
#2017-09-28|1227.06
#2017-09-29|1230.01
#2017-10-02|1222.26
#2017-10-03|1225.59
#2017-10-04|1232.87
#2017-10-05|1218.13
#2017-10-06|1215.72
#2017-10-09|1222.53
#2017-10-10|1231.80
#2017-10-11|1227.76
#2017-10-12|1229.46
#2017-10-13|1239.34
#2017-10-16|1229.12
#2017-10-17|1214.65
#2017-10-18|1225.58
#2017-10-19|1218.79
#2017-10-20|1219.26
#2017-10-23|1222.67
#2017-10-24|1216.71
#2017-10-25|1226.66
#2017-10-26|1226.33
#2017-10-27|1228.16
#2017-10-30|1239.32
#2017-10-31|1244.31
#2017-11-01|1238.42
#2017-11-02|1227.04
#2017-11-03|1240.61
#2017-11-06|1241.90
#2017-11-07|1234.91
#2017-11-08|1227.01
#2017-11-09|1216.59
#2017-11-10|1216.20
#2017-11-13|1187.11
#2017-11-14|1189.90
#2017-11-15|1187.40
#2017-11-16|1196.07
#2017-11-17|1193.20
#2017-11-20|1208.29
#2017-11-21|1199.06
#2017-11-22|1204.39
#2017-11-23|1207.79
#2017-11-24|1209.74
#2017-11-27|1206.93
#2017-11-28|1206.43
#2017-11-29|1216.04
#2017-11-30|1220.67
#2017-12-01|1204.55
#2017-12-04|1212.44
#2017-12-05|1206.24
#2017-12-06|1200.39
#2017-12-07|1197.30
#2017-12-08|1199.81
#2017-12-11|1198.48
#2017-12-12|1198.61
#2017-12-13|1199.68
#2017-12-14|1192.33
#2017-12-15|1183.94
#2017-12-18|1207.24
#2017-12-19|1209.73
#2017-12-20|1214.46
#2017-12-21|1214.02
#2017-12-22|1217.01
#2017-12-25|1217.01
#2017-12-26|1216.97
#2017-12-27|1225.26
#2017-12-28|1228.16
#2017-12-29|1241.01
#2018-01-01|1241.01
#2018-01-02|1238.83
#2018-01-03|1238.66
#2018-01-04|1249.72
#2018-01-05|1259.15
#2018-01-08|1260.14
#2018-01-09|1259.56
#2018-01-10|1256.48
#2018-01-11|1261.21
#2018-01-12|1288.69
#2018-01-15|1301.31
#2018-01-16|1303.79
#2018-01-17|1311.15
#2018-01-18|1308.06
#2018-01-19|1306.01
#2018-01-22|1306.38
#2018-01-23|1312.07
#2018-01-24|1312.40
#2018-01-25|1317.28
#2018-01-26|1318.60
#2018-01-29|1308.80
#2018-01-30|1302.66
#2018-01-31|1305.51
#2018-02-01|1297.78
#2018-02-02|1274.08
#2018-02-05|1247.57
#2018-02-06|1209.63
#2018-02-07|1234.44
#2018-02-08|1220.89
#2018-02-09|1196.03
#2018-02-12|1209.66
#2018-02-13|1210.25
#2018-02-14|1224.38
#2018-02-15|1250.78
#2018-02-16|1256.07
#2018-02-19|1241.60
#2018-02-20|1256.00
#2018-02-21|1258.14
#2018-02-22|1247.23
#2018-02-23|1246.00
#2018-02-26|1244.83
#2018-02-27|1238.44
#2018-02-28|1221.51
#2018-03-01|1203.32
#2018-03-02|1194.70
#2018-03-05|1207.48
#2018-03-06|1219.73
#2018-03-07|1233.68
#2018-03-08|1239.63
#2018-03-09|1254.40
#2018-03-12|1253.81
#2018-03-13|1250.37
#2018-03-14|1242.75
#2018-03-15|1250.98
#2018-03-16|1243.59
#2018-03-19|1241.23
#2018-03-20|1245.55
#2018-03-21|1244.97
#2018-03-22|1228.14
#2018-03-23|1222.85
#2018-03-26|1220.56
#2018-03-27|1235.79
#2018-03-28|1231.13
#2018-03-29|1227.82
#2018-03-30|1227.82
#2018-04-02|1230.01
#2018-04-03|1216.18
#2018-04-04|1207.80
#2018-04-05|1225.77
#2018-04-06|1232.72
#2018-04-09|1238.00
#2018-04-10|1257.96
#2018-04-11|1257.35
#2018-04-12|1260.95
#2018-04-13|1267.49
#2018-04-16|1273.09
#2018-04-17|1277.15
#2018-04-18|1280.32
#2018-04-19|1289.69
#2018-04-20|1276.32
#2018-04-23|1274.52
#2018-04-24|1272.89
#2018-04-25|1255.72
#2018-04-26|1262.26
#2018-04-27|1258.78
#2018-04-30|1254.25
#2018-05-01|1245.75
#2018-05-02|1253.88
#2018-05-03|1243.24
#2018-05-04|1247.54
#2018-05-07|1252.29
#2018-05-08|1259.57
#2018-05-09|1269.69
#2018-05-10|1264.55
#2018-05-11|1276.55
#2018-05-14|1274.42
#2018-05-15|1270.00
#2018-05-16|1274.88
#2018-05-17|1283.72
#2018-05-18|1288.15
#2018-05-21|1295.08
#2018-05-22|1301.94
#2018-05-23|1284.46
#2018-05-24|1289.78
#2018-05-25|1286.30
#2018-05-28|1284.95
#2018-05-29|1266.44
#2018-05-30|1269.03
#2018-05-31|1275.28
#2018-06-01|1291.03
#2018-06-04|1298.49
#2018-06-05|1297.92
#2018-06-06|1310.29
#2018-06-07|1307.55
#2018-06-08|1302.76
#2018-06-11|1306.43
#2018-06-12|1301.60
#2018-06-13|1304.21
#2018-06-14|1312.94
#2018-06-15|1301.43
#2018-06-18|1294.25
#2018-06-19|1270.43
#2018-06-20|1276.21
#2018-06-21|1267.51
#2018-06-22|1280.72
#2018-06-25|1258.96
#2018-06-26|1260.09
#2018-06-27|1264.07
#2018-06-28|1253.21
#2018-06-29|1281.42
#2018-07-02|1255.63
#2018-07-03|1265.19
#2018-07-04|1260.17
#2018-07-05|1267.91
#2018-07-06|1276.05
#2018-07-09|1286.01
#2018-07-10|1294.09
#2018-07-11|1282.56
#2018-07-12|1290.33
#2018-07-13|1296.62
#2018-07-16|1296.34
#2018-07-17|1295.61
#2018-07-18|1286.77
#2018-07-19|1275.73
#2018-07-20|1283.52
#2018-07-23|1279.60
#2018-07-24|1285.85
#2018-07-25|1274.18
#2018-07-26|1277.59
#2018-07-27|1279.03
#2018-07-30|1278.95
#2018-07-31|1272.15
#2018-08-01|1257.24
#2018-08-02|1244.54
#2018-08-03|1253.52
#2018-08-06|1246.23
#2018-08-07|1245.20
#2018-08-08|1247.91
#2018-08-09|1248.81
#2018-08-10|1228.90
#2018-08-13|1225.78
#2018-08-14|1220.80
#2018-08-15|1197.98
#2018-08-16|1212.09
#2018-08-17|1214.69
#2018-08-20|1223.83
#2018-08-21|1235.22
#2018-08-22|1237.07
#2018-08-23|1232.81
#2018-08-24|1236.00
#2018-08-27|1239.02
#2018-08-28|1250.47
#2018-08-29|1257.58
#2018-08-30|1250.66
#2018-08-31|1241.54
#2018-09-03|1237.05
#2018-09-04|1226.20
#2018-09-05|1226.39
#2018-09-06|1221.34
#2018-09-07|1217.39
#2018-09-10|1227.81
#2018-09-11|1230.49
#2018-09-12|1234.67
#2018-09-13|1233.00
#2018-09-14|1245.01
#2018-09-17|1249.43
#2018-09-18|1248.68
#2018-09-19|1252.57
#2018-09-20|1265.38
#2018-09-21|1253.68
#2018-09-24|1250.24
#2018-09-25|1253.46
#2018-09-26|1255.11
#2018-09-27|1247.20
#2018-09-28|1239.13
#2018-10-01|1243.08
#2018-10-02|1218.61
#2018-10-03|1222.52
#2018-10-04|1207.00
#2018-10-05|1201.11
#2018-10-08|1170.46
#2018-10-09|1167.60
#2018-10-10|1134.23
#2018-10-11|1114.11
#2018-10-12|1113.45
#2018-10-15|1098.40
#2018-10-16|1137.54
#2018-10-17|1119.90
#2018-10-18|1099.77
#2018-10-19|1084.71
#2018-10-22|1074.19
#2018-10-23|1051.03
#2018-10-24|1048.51
#2018-10-25|1055.31
#2018-10-26|1040.47
#2018-10-29|1052.88
#2018-10-30|1048.16
#2018-10-31|1073.61
#2018-11-01|1095.51
#2018-11-02|1100.19
#2018-11-05|1083.55
#2018-11-06|1090.72
#2018-11-07|1106.09
#2018-11-08|1105.91
#2018-11-09|1082.77
#2018-11-12|1059.19
#2018-11-13|1085.77
#2018-11-14|1079.26
#2018-11-15|1057.24
#2018-11-16|1053.76
#2018-11-19|1044.88
#2018-11-20|1029.64
#2018-11-21|1037.36
#2018-11-22|1040.05
#2018-11-23|1040.55
#2018-11-26|1052.25
#2018-11-27|1041.48
#2018-11-28|1040.77
#2018-11-29|1054.04
#2018-11-30|1042.63
#2018-12-03|1059.20
#2018-12-04|1035.44
#2018-12-05|1016.97
#2018-12-06| 986.62
#2018-12-07| 989.07
#2018-12-10| 954.03
#2018-12-11| 971.01
#2018-12-12|1003.39
#2018-12-13| 996.55
#2018-12-14| 983.01
#2018-12-17| 975.54
#2018-12-18| 982.33
#2018-12-19| 988.28
#2018-12-20| 977.67
#2018-12-21| 979.35
#2018-12-24| 980.81
#2018-12-25| 980.81
#2018-12-26| 977.34
#2018-12-27| 963.59
#2018-12-28| 989.50
#2018-12-31| 999.59
#2019-01-01| 999.59
#2019-01-02| 986.94
#2019-01-03| 966.15
#2019-01-04|1005.75
#2019-01-07|1014.76
#2019-01-08|1035.12
#2019-01-09|1050.80
#2019-01-10|1058.29
#2019-01-11|1063.14
#2019-01-14|1059.25
#2019-01-15|1056.06
#2019-01-16|1062.29
#2019-01-17|1061.30
#2019-01-18|1083.57
#2019-01-21|1087.91
#2019-01-22|1086.37
#2019-01-23|1079.45
#2019-01-24|1077.31
#2019-01-25|1088.19
#2019-01-28|1080.66
#2019-01-29|1092.04
#2019-01-30|1095.26
#2019-01-31|1094.60
#2019-02-01|1102.57
#2019-02-04|1105.76
#2019-02-05|1110.56
#2019-02-06|1112.25
#2019-02-07|1096.57
#2019-02-08|1086.89
#2019-02-11|1093.31
#2019-02-12|1095.20
#2019-02-13|1107.31
#2019-02-14|1102.73
#2019-02-15|1115.26
#2019-02-18|1124.07
#2019-02-19|1124.02
#2019-02-20|1134.01
#2019-02-21|1125.11
#2019-02-22|1128.94
#2019-02-25|1128.86
#2019-02-26|1141.11
#2019-02-27|1141.68
#2019-02-28|1136.32
#2019-03-01|1137.31
#2019-03-04|1138.67
#2019-03-05|1135.71
#2019-03-06|1136.57
#2019-03-07|1125.14
#2019-03-08|1104.26
#2019-03-11|1114.64
#2019-03-12|1114.84
#2019-03-13|1128.57
#2019-03-14|1138.03
#2019-03-15|1149.48
#2019-03-18|1148.80
#2019-03-19|1158.59
#2019-03-20|1143.47
#2019-03-21|1137.29
#2019-03-22|1124.55
#2019-03-25|1105.48
#2019-03-26|1103.24
#2019-03-27|1102.90
#2019-03-28|1099.84
#2019-03-29|1109.41
#2019-04-01|1134.97
#2019-04-02|1131.64
#2019-04-03|1159.47
#2019-04-04|1149.38
#2019-04-05|1151.34
#2019-04-08|1150.90
#2019-04-09|1144.85
#2019-04-10|1152.02
#2019-04-11|1164.22
#2019-04-12|1175.20
#2019-04-15|1181.46
#2019-04-16|1182.92
#2019-04-17|1179.01
#2019-04-18|1176.81
#2019-04-19|1176.81
#2019-04-22|1173.91
#2019-04-23|1177.66
#2019-04-24|1182.90
#2019-04-25|1175.02
#2019-04-26|1179.81
#2019-04-29|1180.92
#2019-04-30|1185.93
#2019-05-01|1187.29
#2019-05-02|1178.17
#2019-05-03|1190.39
#2019-05-06|1187.94
#2019-05-07|1161.28
#2019-05-08|1162.34
#2019-05-09|1146.11
#2019-05-10|1150.64
#2019-05-13|1131.04
#2019-05-14|1137.86
#2019-05-15|1138.50
#2019-05-16|1142.94
#2019-05-17|1134.29
#2019-05-20|1123.55
#2019-05-21|1132.37
#2019-05-22|1123.27
#2019-05-23|1100.48
#2019-05-24|1105.69
#2019-05-27|1104.61
#2019-05-28|1105.71
#2019-05-29|1085.55
#2019-05-30|1091.27
#2019-05-31|1084.23
#2019-06-03|1085.35
#2019-06-04|1097.20
#2019-06-05|1108.95
#2019-06-06|1107.01
#2019-06-07|1125.49
#2019-06-10|1121.87
#2019-06-11|1130.80
#2019-06-12|1131.76
#2019-06-13|1132.43
#2019-06-14|1119.70
#2019-06-17|1118.37
#2019-06-18|1132.80
#2019-06-19|1135.92
#2019-06-20|1152.02
#2019-06-21|1145.07
#2019-06-24|1155.10
#2019-06-25|1153.80
#2019-06-26|1142.13
#2019-06-27|1141.13
#2019-06-28|1148.73
#2019-07-01|1152.41
#2019-07-02|1155.11
#2019-07-03|1159.88
#2019-07-04|1157.23
#2019-07-05|1134.86
#2019-07-08|1130.57
#2019-07-09|1115.42
#2019-07-10|1112.05
#2019-07-11|1117.14
#2019-07-12|1127.10
#2019-07-15|1128.78
#2019-07-16|1129.32
#2019-07-17|1130.08
#2019-07-18|1120.66
#2019-07-19|1130.20
#2019-07-22|1133.21
#2019-07-23|1139.75
#2019-07-24|1149.15
#2019-07-25|1151.13
#2019-07-26|1151.07
#2019-07-29|1143.32
#2019-07-30|1131.61
#2019-07-31|1134.89
#2019-08-01|1134.40
#2019-08-02|1098.91
#2019-08-05|1074.19
#2019-08-06|1072.14
#2019-08-07|1078.04
#2019-08-08|1099.65
#2019-08-09|1088.27
#2019-08-12|1078.37
#2019-08-13|1081.79
#2019-08-14|1064.01
#2019-08-15|1059.08
#2019-08-16|1071.18
#2019-08-19|1082.65
#2019-08-20|1074.15
#2019-08-21|1095.01
#2019-08-22|1096.98
#2019-08-23|1091.87
#2019-08-26|1087.25
#2019-08-27|1094.67
#2019-08-28|1080.16
#2019-08-29|1094.95
#2019-08-30|1102.44
#2019-09-02|1104.25
#2019-09-03|1105.01
#2019-09-04|1122.81
#2019-09-05|1143.09
#2019-09-06|1150.18
#2019-09-09|1143.68
#2019-09-10|1140.18
#2019-09-11|1154.48
#2019-09-12|1153.87
#2019-09-13|1171.26
#2019-09-16|1157.93
#2019-09-17|1166.86
#2019-09-18|1163.47
#2019-09-19|1168.89
#2019-09-20|1163.64
#2019-09-23|1147.48
#2019-09-24|1147.01
#2019-09-25|1130.68
#2019-09-26|1134.85
#2019-09-27|1141.40
#2019-09-30|1141.78
#2019-10-01|1126.18
#2019-10-02|1103.28
#2019-10-03|1102.37
#2019-10-04|1106.70
#2019-10-07|1111.00
#2019-10-08|1092.32
#2019-10-09|1092.51
#2019-10-10|1101.15
#2019-10-11|1160.09
#2019-10-14|1145.01
#2019-10-15|1165.31
#2019-10-16|1162.65
#2019-10-17|1161.70
#2019-10-18|1164.59
#2019-10-21|1175.33
#2019-10-22|1167.34
#2019-10-23|1168.93
#2019-10-24|1172.17
#2019-10-25|1174.94
#2019-10-28|1189.36
#2019-10-29|1190.37
#2019-10-30|1191.57
#2019-10-31|1194.13
#2019-11-01|1206.72
#2019-11-04|1211.62
#2019-11-05|1208.85
#2019-11-06|1212.99
#2019-11-07|1219.55
#2019-11-08|1212.48
#2019-11-11|1209.73
#2019-11-12|1209.26
#2019-11-13|1211.22
#2019-11-14|1206.98
#2019-11-15|1217.95
#2019-11-18|1222.44
#2019-11-19|1232.06
#2019-11-20|1221.30
#2019-11-21|1212.03
#2019-11-22|1218.19
#2019-11-25|1246.58
#2019-11-26|1250.16
#2019-11-27|1253.50
#2019-11-28|1252.58
#2019-11-29|1243.09
#2019-12-02|1230.52
#2019-12-03|1218.26
#2019-12-04|1239.42
#2019-12-05|1242.64
#2019-12-06|1253.91
#2019-12-09|1257.27
#2019-12-10|1245.73
#2019-12-11|1248.39
#2019-12-12|1253.10
#2019-12-13|1292.69
#2019-12-16|1321.44
#2019-12-17|1295.86
#2019-12-18|1287.44
#2019-12-19|1279.85
#2019-12-20|1285.32
#2019-12-23|1285.02
#2019-12-24|1296.35
#2019-12-25|1296.35
#2019-12-26|1300.00
#2019-12-27|1311.10
#2019-12-30|1297.77
#2019-12-31|1305.78
#2020-01-01|1305.78
#2020-01-02|1311.16
#2020-01-03|1294.85
#2020-01-06|1296.87
#2020-01-07|1292.38
#2020-01-08|1287.10
#2020-01-09|1291.40
#2020-01-10|1287.48
#2020-01-13|1288.88
#2020-01-14|1296.24
#2020-01-15|1300.07
#2020-01-16|1299.53
#2020-01-17|1309.79
#2020-01-20|1305.23
#2020-01-21|1305.45
#2020-01-22|1313.55
#2020-01-23|1297.97
#2020-01-24|1311.14
#2020-01-27|1282.69
#2020-01-28|1284.46
#2020-01-29|1297.28
#2020-01-30|1294.61
#2020-01-31|1283.83
#2020-02-03|1278.50
#2020-02-04|1305.12
#2020-02-05|1310.12
#2020-02-06|1310.48
#2020-02-07|1303.52
#2020-02-10|1300.00
#2020-02-11|1317.05
#2020-02-12|1319.50
#2020-02-13|1319.19
#2020-02-14|1313.69
#2020-02-17|1315.97
#2020-02-18|1309.03
#2020-02-19|1313.80
#2020-02-20|1309.01
#2020-02-21|1313.36
#2020-02-24|1267.92
#2020-02-25|1252.87
#2020-02-26|1248.13
#2020-02-27|1204.53
#2020-02-28|1161.85
#2020-03-02|1166.61
#2020-03-03|1195.77
#2020-03-04|1193.88
#2020-03-05|1179.53
#2020-03-06|1148.45
#2020-03-09|1077.39
#2020-03-10|1059.55
#2020-03-11|1030.10
#2020-03-12| 905.63
#2020-03-13| 912.05
#2020-03-16| 852.57
#2020-03-17| 815.40
#2020-03-18| 749.17
#2020-03-19| 739.31
#2020-03-20| 761.45
#2020-03-23| 702.71
#2020-03-24| 783.90
#2020-03-25| 819.03
#2020-03-26| 892.97
#2020-03-27| 855.74
#2020-03-30| 852.74
#2020-03-31| 871.72
#2020-04-01| 831.56
#2020-04-02| 821.64
#2020-04-03| 797.81
#2020-04-06| 833.00
#2020-04-07| 880.19
#2020-04-08| 893.59
#2020-04-09| 924.46
#2020-04-10| 924.46
#2020-04-13| 927.05
#2020-04-14| 927.67
#2020-04-15| 881.58
#2020-04-16| 879.77
#2020-04-17| 925.50
#2020-04-20| 922.45
#2020-04-21| 878.20
#2020-04-22| 892.12
#2020-04-23| 908.37
#2020-04-24| 892.72
#2020-04-27| 920.56
#2020-04-28| 943.94
#2020-04-29| 978.58
#2020-04-30| 961.96
#2020-05-01| 937.20
#2020-05-04| 918.99
#2020-05-05| 934.69
#2020-05-06| 928.56
#2020-05-07| 945.17
#2020-05-08| 958.05
#2020-05-11| 950.66
#2020-05-12| 946.79
#2020-05-13| 921.13
#2020-05-14| 887.54
#2020-05-15| 895.82
#2020-05-18| 937.85
#2020-05-19| 944.31
#2020-05-20| 964.55
#2020-05-21| 958.59
#2020-05-22| 958.90
#2020-05-25| 959.41
#2020-05-26|1005.38
#2020-05-27|1001.99
#2020-05-28|1022.06
#2020-05-29|1003.68
#2020-06-01|1021.66
#2020-06-02|1036.08
#2020-06-03|1067.35
#2020-06-04|1066.85
#2020-06-05|1094.37
#2020-06-08|1088.63
#2020-06-09|1070.81
#2020-06-10|1067.69
#2020-06-11|1017.96
#2020-06-12|1009.12
#2020-06-15|1014.18
#2020-06-16|1049.03
#2020-06-17|1050.65
#2020-06-18|1039.33
#2020-06-19|1042.49
#2020-06-22|1047.26
#2020-06-23|1062.29
#2020-06-24|1019.73
#2020-06-25|1014.74
#2020-06-26|1016.20
#2020-06-29|1022.36
#2020-06-30|1025.44
#2020-07-01|1035.09
#2020-07-02|1042.98
#2020-07-03|1035.61
#2020-07-06|1057.57
#2020-07-07|1054.81
#2020-07-08|1045.97
#2020-07-09|1027.76
#2020-07-10|1037.05
#2020-07-13|1048.42
#2020-07-14|1029.43
#2020-07-15|1062.71
#2020-07-16|1053.16
#2020-07-17|1051.99
#2020-07-20|1066.80
#2020-07-21|1076.44
#2020-07-22|1072.80
#2020-07-23|1079.59
#2020-07-24|1066.13
#2020-07-27|1076.04
#2020-07-28|1078.47
#2020-07-29|1080.11
#2020-07-30|1075.62
#2020-07-31|1061.62
#2020-08-03|1079.80
#2020-08-04|1077.02
#2020-08-05|1109.28
#2020-08-06|1098.75
#2020-08-07|1103.30
#2020-08-10|1108.52
#2020-08-11|1130.20
#2020-08-12|1146.25
#2020-08-13|1141.84
#2020-08-14|1123.38
#2020-08-17|1131.89
#2020-08-18|1136.30
#2020-08-19|1134.86
#2020-08-20|1119.83
#2020-08-21|1111.47
#2020-08-24|1130.16
#2020-08-25|1122.89
#2020-08-26|1137.57
#2020-08-27|1126.44
#2020-08-28|1128.82
#2020-08-31|1133.78
#2020-09-01|1118.97
#2020-09-02|1127.73
#2020-09-03|1100.53
#2020-09-04|1087.90
#2020-09-07|1115.47
#2020-09-08|1110.69
#2020-09-09|1117.37
#2020-09-10|1096.91
#2020-09-11|1093.83
#2020-09-14|1110.38
#2020-09-15|1120.99
#2020-09-16|1137.81
#2020-09-17|1134.01
#2020-09-18|1127.99
#2020-09-21|1066.74
#2020-09-22|1063.44
#2020-09-23|1083.57
#2020-09-24|1059.76
#2020-09-25|1069.89
#2020-09-28|1089.86
#2020-09-29|1093.65
#2020-09-30|1096.98
#2020-10-01|1099.21
#2020-10-02|1107.91
#2020-10-05|1126.87
#2020-10-06|1127.69
#2020-10-07|1123.70
#2020-10-08|1136.95
#2020-10-09|1155.69
#2020-10-12|1162.51
#2020-10-13|1147.76
#2020-10-14|1155.63
#2020-10-15|1127.08
#2020-10-16|1150.64
#2020-10-19|1152.89
#2020-10-20|1154.65
#2020-10-21|1150.66
#2020-10-22|1139.64
#2020-10-23|1152.59
#2020-10-26|1131.87
#2020-10-27|1117.18
#2020-10-28|1071.27
#2020-10-29|1056.99
#2020-10-30|1056.94
#2020-11-02|1065.10
#2020-11-03|1109.33
#2020-11-04|1122.56
#2020-11-05|1143.99
#2020-11-06|1142.35
#2020-11-09|1170.86
#2020-11-10|1189.88
#2020-11-11|1201.72
#2020-11-12|1202.53
#2020-11-13|1197.85
#2020-11-16|1212.57
#2020-11-17|1217.30
#2020-11-18|1219.07
#2020-11-19|1209.38
#2020-11-20|1223.96
#2020-11-23|1224.62
#2020-11-24|1228.08
#2020-11-25|1212.69
#2020-11-26|1196.55
#2020-11-27|1196.29
#2020-11-30|1197.28
#2020-12-01|1223.91
#2020-12-02|1222.83
#2020-12-03|1261.32
#2020-12-04|1254.60
#2020-12-07|1231.99
#2020-12-08|1245.55
#2020-12-09|1249.39
#2020-12-10|1232.64
#2020-12-11|1223.70
#2020-12-14|1246.60
#2020-12-15|1254.66
#2020-12-16|1271.86
#2020-12-17|1283.41
#2020-12-18|1277.49
#2020-12-21|1246.51
#2020-12-22|1259.25
#2020-12-23|1283.66
#2020-12-24|1291.39
#2020-12-25|1291.39
#2020-12-28|1282.67
#2020-12-29|1310.02
#2020-12-30|1309.03
#2020-12-31|1295.78
#2021-01-01|1295.78
#2021-01-04|1305.72
#2021-01-05|1308.19
#2021-01-06|1328.51
#2021-01-07|1330.93
#2021-01-08|1342.95
#2021-01-11|1314.73
#2021-01-12|1319.88
#2021-01-13|1321.80
#2021-01-14|1328.51
#2021-01-15|1305.77
#2021-01-18|1300.39
#2021-01-19|1300.32
#2021-01-20|1313.00
#2021-01-21|1323.50
#2021-01-22|1314.00
#2021-01-25|1293.78
#2021-01-26|1297.97
#2021-01-27|1276.49
#2021-01-28|1282.41
#2021-01-29|1268.97
#2021-02-01|1283.86
#2021-02-02|1302.68
#2021-02-03|1300.58
#2021-02-04|1312.28
#2021-02-05|1307.45
#2021-02-08|1317.03
#2021-02-09|1317.09
#2021-02-10|1316.21
#2021-02-11|1330.19
#2021-02-12|1342.94
#2021-02-15|1362.95
#2021-02-16|1363.65
#2021-02-17|1342.31
#2021-02-18|1335.20
#2021-02-19|1342.79
#2021-02-22|1335.85
#2021-02-23|1341.52
#2021-02-24|1352.97
#2021-02-25|1348.09
#2021-02-26|1309.15
#2021-03-01|1328.50
#2021-03-02|1330.91
#2021-03-03|1347.48
#2021-03-04|1341.86
#2021-03-05|1307.83
#2021-03-08|1330.51
#2021-03-09|1356.54
#2021-03-10|1353.09
#2021-03-11|1367.90
#2021-03-12|1360.43
#2021-03-15|1360.55
#2021-03-16|1382.25
#2021-03-17|1374.33
#2021-03-18|1374.90
#2021-03-19|1352.84
#2021-03-22|1355.74
#2021-03-23|1342.19
#2021-03-24|1343.70
#2021-03-25|1341.44
#2021-03-26|1361.40
#2021-03-29|1355.56
#2021-03-30|1358.01
#2021-03-31|1357.09
#2021-04-01|1385.56
#2021-04-02|1385.56
#2021-04-05|1392.82
#2021-04-06|1399.98
#2021-04-07|1400.74
#2021-04-08|1409.00
#2021-04-09|1414.70
#2021-04-12|1404.87
#2021-04-13|1409.33
#2021-04-14|1416.93
#2021-04-15|1433.82
#2021-04-16|1447.54
#2021-04-19|1458.95
#2021-04-20|1436.28
#2021-04-21|1434.90
#2021-04-22|1440.21
#2021-04-23|1443.69
#2021-04-26|1457.47
#2021-04-27|1448.26
#2021-04-28|1444.38
#2021-04-29|1446.07
#2021-04-30|1435.64
#2021-05-03|1444.17
#2021-05-04|1422.63
#2021-05-05|1442.72
#2021-05-06|1443.78
#2021-05-07|1470.80
#2021-05-10|1477.02
#2021-05-11|1439.64
#2021-05-12|1436.60
#2021-05-13|1433.82
#2021-05-14|1458.19
#2021-05-17|1452.22
#2021-05-18|1466.32
#2021-05-19|1450.33
#2021-05-20|1474.20
#2021-05-21|1479.95
#2021-05-24|1485.94
#2021-05-25|1487.67
#2021-05-26|1482.21
#2021-05-27|1493.86
#2021-05-28|1489.56
#2021-05-31|1493.34
#2021-06-01|1503.11
#2021-06-02|1507.85
#2021-06-03|1491.72
#2021-06-04|1498.05
#2021-06-07|1499.78
#2021-06-08|1500.53
#2021-06-09|1489.09
#2021-06-10|1481.03
#2021-06-11|1489.42
#2021-06-14|1489.11
#2021-06-15|1493.20
#2021-06-16|1504.15
#2021-06-17|1481.14
#2021-06-18|1441.11
#2021-06-21|1468.23
#2021-06-22|1476.77
#2021-06-23|1480.61
#2021-06-24|1474.54
#2021-06-25|1485.60
#2021-06-28|1471.38
#2021-06-29|1471.73
#2021-06-30|1457.89
#2021-07-01|1472.25
#2021-07-02|1478.77
#2021-07-05|1492.59
#2021-07-06|1483.79
#2021-07-07|1498.11
#2021-07-08|1479.32
#2021-07-09|1504.59
#2021-07-12|1513.50
#2021-07-13|1517.96
#2021-07-14|1506.95
#2021-07-15|1495.21
#2021-07-16|1488.88
#2021-07-19|1443.92
#2021-07-20|1448.77
#2021-07-21|1475.17
#2021-07-22|1500.77
#2021-07-23|1515.17
#2021-07-26|1517.96
#2021-07-27|1524.20
#2021-07-28|1529.49
#2021-07-29|1548.00
#2021-07-30|1527.77
#2021-08-02|1548.62
#2021-08-03|1544.52
#2021-08-04|1548.62
#2021-08-05|1562.41
#2021-08-06|1542.73
#2021-08-09|1536.18
#2021-08-10|1542.68
#2021-08-11|1564.01
#2021-08-12|1565.40
#2021-08-13|1568.28
#2021-08-16|1563.18
#2021-08-17|1552.86
#2021-08-18|1559.29
#2021-08-19|1538.60
#2021-08-20|1539.65
#2021-08-23|1556.91
#2021-08-24|1560.33
#2021-08-25|1562.54
#2021-08-26|1559.74
#2021-08-27|1569.75
#2021-08-30|1571.34
#2021-08-31|1574.37
#2021-09-01|1587.73
#2021-09-02|1603.10
#2021-09-03|1600.13
#2021-09-06|1609.78
#2021-09-07|1594.62
#2021-09-08|1574.20
#2021-09-09|1583.34
#2021-09-10|1592.61
#2021-09-13|1592.58
#2021-09-14|1590.48
#2021-09-15|1574.31
#2021-09-16|1591.70
#2021-09-17|1573.85
#2021-09-20|1544.63
#2021-09-21|1555.66
#2021-09-22|1579.44
#2021-09-23|1588.21
#2021-09-24|1564.15
#2021-09-27|1550.23
#2021-09-28|1507.24
#2021-09-29|1501.35
#2021-09-30|1499.14
#2021-10-01|1496.03
#2021-10-04|1486.76
#2021-10-05|1503.97
#2021-10-06|1477.52
#2021-10-07|1498.82
#2021-10-08|1498.25
#2021-10-11|1494.74
#2021-10-12|1490.16
#2021-10-13|1510.72
#2021-10-14|1531.45
#2021-10-15|1546.24
#2021-10-18|1535.57
#2021-10-19|1549.60
#2021-10-20|1553.58
#2021-10-21|1551.45
#2021-10-22|1550.87
#2021-10-25|1543.59
#2021-10-26|1558.35
#2021-10-27|1547.68
#2021-10-28|1559.97
#2021-10-29|1548.25
#2021-11-01|1557.07
#2021-11-02|1554.32
#2021-11-03|1559.81
#2021-11-04|1567.89
#2021-11-05|1568.95
#2021-11-08|1583.13
#2021-11-09|1570.35
#2021-11-10|1568.47
#2021-11-11|1571.15
#2021-11-12|1579.86
#2021-11-15|1581.50
#2021-11-16|1575.28
#2021-11-17|1569.47
#2021-11-18|1580.13
#2021-11-19|1570.86
#2021-11-22|1562.21
#2021-11-23|1537.28
#2021-11-24|1532.53
#2021-11-25|1539.29
#2021-11-26|1497.39
#2021-11-29|1504.60
#2021-11-30|1483.75
#2021-12-01|1522.73
#2021-12-02|1512.57
#2021-12-03|1500.18
#2021-12-06|1521.82
#2021-12-07|1557.95
#2021-12-08|1548.61
#2021-12-09|1547.26
#2021-12-10|1536.19
#2021-12-13|1526.63
#2021-12-14|1494.00
#2021-12-15|1495.58
#2021-12-16|1520.55
#2021-12-17|1512.21
#2021-12-20|1494.99
#2021-12-21|1512.90
#2021-12-22|1546.28
#2021-12-23|1564.18
#2021-12-24|1562.01
#2021-12-27|1562.73
#2021-12-28|1563.57
#2021-12-29|1596.22
#2021-12-30|1588.26
#2021-12-31|1587.17
#2022-01-03|1575.92
#2022-01-04|1608.60
#2022-01-05|1606.32
#2022-01-06|1570.44
#2022-01-07|1572.26
#2022-01-10|1529.50
#2022-01-11|1541.63
#2022-01-12|1561.14
#2022-01-13|1557.61
#2022-01-14|1526.37
#2022-01-17|1535.19
#2022-01-18|1500.29
#2022-01-19|1496.70
#2022-01-20|1506.77
#2022-01-21|1470.98
#2022-01-24|1413.70
#2022-01-25|1416.81
#2022-01-26|1436.69
#2022-01-27|1432.94
#2022-01-28|1425.39
#2022-01-31|1438.75
#2022-02-01|1459.78
#2022-02-02|1479.64
#2022-02-03|1455.05
#2022-02-04|1427.87
#2022-02-07|1428.88
#2022-02-08|1430.35
#2022-02-09|1451.60
#2022-02-10|1459.34
#2022-02-11|1433.74
#2022-02-14|1399.93
#2022-02-15|1423.29
#2022-02-16|1420.37
#2022-02-17|1414.40
#2022-02-18|1401.54
#2022-02-21|1385.06
#2022-02-22|1392.64
#2022-02-23|1387.70
#2022-02-24|1321.19
#2022-02-25|1377.84
#2022-02-28|1400.19
#2022-03-01|1367.66
#2022-03-02|1387.43
#2022-03-03|1347.04
#2022-03-04|1283.55
#2022-03-07|1274.68
#2022-03-08|1257.26
#2022-03-09|1315.35
#2022-03-10|1296.85
#2022-03-11|1311.37
#2022-03-14|1339.79
#2022-03-15|1331.47
#2022-03-16|1360.89
#2022-03-17|1380.94
#2022-03-18|1391.56
#2022-03-21|1388.61
#2022-03-22|1397.19
#2022-03-23|1378.74
#2022-03-24|1364.78
#2022-03-25|1364.36
#2022-03-28|1347.45
#2022-03-29|1373.17
#2022-03-30|1355.69
#2022-03-31|1343.41
#2022-04-01|1329.66
#2022-04-04|1339.70
#2022-04-05|1334.79
#2022-04-06|1307.33
#2022-04-07|1304.74
#2022-04-08|1303.26
#2022-04-11|1293.89
#2022-04-12|1292.59
#2022-04-13|1294.10
#2022-04-14|1301.86
#2022-04-15|1301.86
#2022-04-18|1299.18
#2022-04-19|1297.19
#2022-04-20|1326.51
#2022-04-21|1335.64
#2022-04-22|1299.28
#2022-04-25|1262.63
#2022-04-26|1237.00
#2022-04-27|1223.38
#2022-04-28|1231.95
#2022-04-29|1251.24
#2022-05-02|1247.85
#2022-05-03|1239.94
#2022-05-04|1229.94
#2022-05-05|1216.95
#2022-05-06|1183.85
#2022-05-09|1152.60
#2022-05-10|1154.14
#2022-05-11|1165.97
#2022-05-12|1150.69
#2022-05-13|1175.94
#2022-05-16|1165.41
#2022-05-17|1200.22
#2022-05-18|1170.40
#2022-05-19|1157.42
#2022-05-20|1166.56
#2022-05-23|1190.60
#2022-05-24|1173.75
#2022-05-25|1182.76
#2022-05-26|1203.59
#2022-05-27|1223.79
#2022-05-30|1238.92
#2022-05-31|1218.59
#2022-06-01|1197.93
#2022-06-02|1202.60
#2022-06-03|1200.35
#2022-06-06|1227.62
#2022-06-07|1222.50
#2022-06-08|1213.78
#2022-06-09|1198.17
#2022-06-10|1147.39
#2022-06-13|1102.80
#2022-06-14|1079.89
#2022-06-15|1099.54
#2022-06-16|1078.87
#2022-06-17|1076.17
#2022-06-20|1086.45
#2022-06-21|1091.00
#2022-06-22|1088.45
#2022-06-23|1070.57
#2022-06-24|1107.08
#2022-06-27|1119.71
#2022-06-28|1115.73
#2022-06-29|1100.10
#2022-06-30|1088.01
#2022-07-01|1081.11
#2022-07-04|1091.24
#2022-07-05|1056.90
#2022-07-06|1080.17
#2022-07-07|1107.99
#2022-07-08|1117.23
#2022-07-11|1102.30
#2022-07-12|1108.25
#2022-07-13|1100.24
#2022-07-14|1081.87
#2022-07-15|1114.29
#2022-07-18|1143.09
#2022-07-19|1157.74
#2022-07-20|1157.24
#2022-07-21|1169.27
#2022-07-22|1178.44
#2022-07-25|1171.30
#2022-07-26|1154.61
#2022-07-27|1162.07
#2022-07-28|1197.68
#2022-07-29|1224.84
#2022-08-01|1230.31
#2022-08-02|1217.92
#2022-08-03|1213.01
#2022-08-04|1218.88
#2022-08-05|1195.77
#2022-08-08|1210.98
#2022-08-09|1193.48
#2022-08-10|1241.01
#2022-08-11|1231.63
#2022-08-12|1221.14
#2022-08-15|1223.03
#2022-08-16|1221.71
#2022-08-17|1207.60
#2022-08-18|1209.77
#2022-08-19|1177.11
#2022-08-22|1157.35
#2022-08-23|1144.89
#2022-08-24|1147.19
#2022-08-25|1144.62
#2022-08-26|1124.78
#2022-08-29|1115.59
#2022-08-30|1102.13
#2022-08-31|1094.15
#2022-09-01|1051.61
#2022-09-02|1082.24
#2022-09-05|1068.70
#2022-09-06|1076.34
#2022-09-07|1070.66
#2022-09-08|1082.43
#2022-09-09|1107.03
#2022-09-12|1139.81
#2022-09-13|1106.74
#2022-09-14|1086.75
#2022-09-15|1076.03
#2022-09-16|1057.21
#2022-09-19|1054.87
#2022-09-20|1040.41
#2022-09-21|1053.96
#2022-09-22|1022.32
#2022-09-23| 978.93
#2022-09-26| 978.34
#2022-09-27| 968.57
#2022-09-28| 971.28
#2022-09-29| 980.87
#2022-09-30|1002.70
#2022-10-03|1020.51
#2022-10-04|1067.01
#2022-10-05|1043.72
#2022-10-06|1040.84
#2022-10-07|1016.10
#2022-10-10|1011.35
#2022-10-11|1004.93
#2022-10-12| 990.66
#2022-10-13|1012.03
#2022-10-14|1014.96
#2022-10-17|1051.13
#2022-10-18|1057.36
#2022-10-19|1043.05
#2022-10-20|1048.19
#2022-10-21|1025.77
#2022-10-24|1056.02
#2022-10-25|1083.73
#2022-10-26|1119.39
#2022-10-27|1110.30
#2022-10-28|1105.99
#2022-10-31|1096.58
#2022-11-01|1096.08
#2022-11-02|1095.44
#2022-11-03|1058.18
#2022-11-04|1086.87
#2022-11-07|1115.25
#2022-11-08|1136.68
#2022-11-09|1118.54
#2022-11-10|1188.84
#2022-11-11|1182.22
#2022-11-14|1178.38
#2022-11-15|1193.89
#2022-11-16|1187.21
#2022-11-17|1166.63
#2022-11-18|1190.79
#2022-11-21|1183.59
#2022-11-22|1198.08
#2022-11-23|1224.66
#2022-11-24|1233.13
#2022-11-25|1233.84
#2022-11-28|1220.82
#2022-11-29|1200.79
#2022-11-30|1195.66
#2022-12-01|1243.29
#2022-12-02|1240.17
#2022-12-05|1236.91
#2022-12-06|1229.70
#2022-12-07|1214.88
#2022-12-08|1212.39
#2022-12-09|1228.94
#2022-12-12|1221.74
#2022-12-13|1249.66
#2022-12-14|1252.43
#2022-12-15|1215.38
#2022-12-16|1188.25
#2022-12-19|1187.38
#2022-12-20|1183.28
#2022-12-21|1196.54
#2022-12-22|1178.65
#2022-12-23|1183.53
#2022-12-26|1183.53
#2022-12-27|1179.75
#2022-12-28|1188.74
#2022-12-29|1194.93
#2022-12-30|1178.51
#2023-01-02|1178.82
#2023-01-03|1192.88
#2023-01-04|1216.32
#2023-01-05|1198.54
#2023-01-06|1223.84
#2023-01-09|1242.51
#2023-01-10|1232.46
#2023-01-11|1237.98
#2023-01-12|1248.98
#2023-01-13|1261.30
#2023-01-16|1270.41
#2023-01-17|1274.75
#2023-01-18|1291.90
#2023-01-19|1264.70
#2023-01-20|1272.41
#2023-01-23|1280.34
#2023-01-24|1279.30
#2023-01-25|1267.32
#2023-01-26|1282.22
#2023-01-27|1283.92
#2023-01-30|1290.52
#2023-01-31|1277.52
#2023-02-01|1288.12
#2023-02-02|1329.62
#2023-02-03|1315.81
#2023-02-06|1291.66
#2023-02-07|1275.52
#2023-02-08|1281.35
#2023-02-09|1291.44
#2023-02-10|1263.60
#2023-02-13|1286.24
#2023-02-14|1282.04
#2023-02-15|1284.94
#2023-02-16|1287.57
#2023-02-17|1282.48
#2023-02-20|1281.97
#2023-02-21|1282.23
#2023-02-22|1269.62
#2023-02-23|1277.21
#2023-02-24|1269.12
#2023-02-27|1291.22
#2023-02-28|1285.20
#2023-03-01|1285.69
#2023-03-02|1286.08
#2023-03-03|1290.44
#2023-03-06|1297.28
#2023-03-07|1281.83
#2023-03-08|1280.48
#2023-03-09|1283.21
#2023-03-10|1275.04
#2023-03-13|1237.71
#2023-03-14|1264.95
#2023-03-15|1209.95
#2023-03-16|1239.45
#2023-03-17|1226.05
#2023-03-20|1246.79
#2023-03-21|1265.68
#2023-03-22|1270.61
#2023-03-23|1275.50
#2023-03-24|1244.95
#2023-03-27|1255.39
#2023-03-28|1258.79
#2023-03-29|1271.03
#2023-03-30|1293.49
#2023-03-31|1295.22
#2023-04-03|1295.49
#2023-04-04|1297.17
#2023-04-05|1271.91
#2023-04-06|1276.64
#2023-04-07|1276.64
#2023-04-10|1268.87
#2023-04-11|1284.57
#2023-04-12|1300.30
#2023-04-13|1308.78
#2023-04-14|1309.91
#2023-04-17|1314.76
#2023-04-18|1322.62
#2023-04-19|1317.63
#2023-04-20|1321.12
#2023-04-21|1323.37
#2023-04-24|1333.07
#2023-04-25|1320.37
#2023-04-26|1316.08
#2023-04-27|1317.82
#2023-04-28|1341.76
#2023-05-01|1336.28
#2023-05-02|1326.83
#2023-05-03|1341.82
#2023-05-04|1324.79
#2023-05-05|1339.46
#2023-05-08|1340.91
#2023-05-09|1336.31
#2023-05-10|1341.94
#2023-05-11|1329.46
#2023-05-12|1327.52
#2023-05-15|1330.91
#2023-05-16|1332.40
#2023-05-17|1355.91
#2023-05-18|1366.08
#2023-05-19|1369.16
#2023-05-22|1366.76
#2023-05-23|1352.57
#2023-05-24|1324.79
#2023-05-25|1321.55
#2023-05-26|1330.28
#2023-05-29|1332.48
#2023-05-30|1333.15
#2023-05-31|1323.79
#2023-06-01|1346.93
#2023-06-02|1366.59
#2023-06-05|1356.25
#2023-06-06|1362.48
#2023-06-07|1372.65
#2023-06-08|1380.72
#2023-06-09|1378.01
#2023-06-12|1382.08
#2023-06-13|1399.52
#2023-06-14|1407.86
#2023-06-15|1405.22
#2023-06-16|1410.23
#2023-06-19|1389.16
#2023-06-20|1383.48
#2023-06-21|1370.99
#2023-06-22|1360.04
#2023-06-23|1348.16
#2023-06-26|1340.61
#2023-06-27|1348.54
#2023-06-28|1354.05
#2023-06-29|1339.80
#2023-06-30|1364.52
#2023-07-03|1358.09
#2023-07-04|1357.07
#2023-07-05|1340.70
#2023-07-06|1313.74
#2023-07-07|1326.08
#2023-07-10|1333.34
#2023-07-11|1341.50
#2023-07-12|1381.26
#2023-07-13|1398.92
#2023-07-14|1406.08
#2023-07-17|1396.90
#2023-07-18|1406.57
#2023-07-19|1412.53
#2023-07-20|1413.07
#2023-07-21|1414.58
#2023-07-24|1408.98
#2023-07-25|1415.90
#2023-07-26|1435.60
#2023-07-27|1446.35
#2023-07-28|1443.37
#2023-07-31|1442.87
#2023-08-01|1426.57
#2023-08-02|1414.02
#2023-08-03|1410.80
#2023-08-04|1429.03
#2023-08-07|1433.13
#2023-08-08|1419.88
#2023-08-09|1428.80
#2023-08-10|1431.49
#2023-08-11|1414.11
#2023-08-14|1407.94
#2023-08-15|1399.86
#2023-08-16|1394.62
#2023-08-17|1370.01
#2023-08-18|1353.84
#2023-08-21|1346.97
#2023-08-22|1351.89
#2023-08-23|1356.39
#2023-08-24|1353.26
#2023-08-25|1346.29
#2023-08-28|1348.58
#2023-08-29|1381.42
#2023-08-30|1404.02
#2023-08-31|1399.82
#2023-09-01|1391.61
#2023-09-04|1389.61
#2023-09-05|1373.46
#2023-09-06|1365.81
#2023-09-07|1366.79
#2023-09-08|1365.88
#2023-09-11|1371.90
#2023-09-12|1358.27
#2023-09-13|1363.80
#2023-09-14|1372.28
#2023-09-15|1375.93
#2023-09-18|1362.16
#2023-09-19|1359.28
#2023-09-20|1366.06
#2023-09-21|1340.64
#2023-09-22|1330.58
#2023-09-25|1312.48
#2023-09-26|1306.84
#2023-09-27|1297.63
#2023-09-28|1312.84
#2023-09-29|1317.53
#2023-10-02|1291.20
#2023-10-03|1276.53
#2023-10-04|1270.09
#2023-10-05|1281.09
#2023-10-06|1295.14
#2023-10-09|1290.63
#2023-10-10|1324.07
#2023-10-11|1331.30
#2023-10-12|1324.21
#2023-10-13|1302.07
#2023-10-16|1304.26
#2023-10-17|1303.76
#2023-10-18|1278.58
#2023-10-19|1245.28
#2023-10-20|1231.63
#2023-10-23|1246.54
#2023-10-24|1225.62
#2023-10-25|1223.61
#2023-10-26|1210.77
#2023-10-27|1215.65
#2023-10-30|1226.45
#2023-10-31|1239.53
#2023-11-01|1245.31
#2023-11-02|1271.85
#2023-11-03|1300.69
#2023-11-06|1291.69
#2023-11-07|1289.06
#2023-11-08|1294.09
#2023-11-09|1314.95
#2023-11-10|1296.35
#2023-11-13|1310.89
#2023-11-14|1350.56
#2023-11-15|1368.63
#2023-11-16|1352.74
#2023-11-17|1364.69
#2023-11-20|1361.56
#2023-11-21|1360.24
#2023-11-22|1353.20
#2023-11-23|1370.37
#2023-11-24|1378.21
#2023-11-27|1372.82
#2023-11-28|1385.91
#2023-11-29|1389.24
#2023-11-30|1388.77
#2023-12-01|1405.17
#2023-12-04|1400.27
#2023-12-05|1402.16
#2023-12-06|1413.11
#2023-12-07|1411.08
#2023-12-08|1424.80
#2023-12-11|1436.57
#2023-12-12|1441.06
#2023-12-13|1437.37
#2023-12-14|1498.06
#2023-12-15|1484.17
#2023-12-18|1479.41
#2023-12-19|1502.12
#2023-12-20|1513.28
#2023-12-21|1510.09
#2023-12-22|1513.88
#2023-12-25|1513.88
#2023-12-26|1512.60
#2023-12-27|1530.24
#2023-12-28|1525.37
#2023-12-29|1521.66
#2024-01-01|1521.66
#2024-01-02|1489.26
#2024-01-03|1472.71
#2024-01-04|1490.32
#2024-01-05|1484.54
#2024-01-08|1496.80
#2024-01-09|1486.40
#2024-01-10|1493.83
#2024-01-11|1475.06
#2024-01-12|1500.17
#2024-01-15|1486.65
#2024-01-16|1478.02
#2024-01-17|1464.21
#2024-01-18|1476.11
#2024-01-19|1471.04
#2024-01-22|1488.79
#2024-01-23|1475.64
#2024-01-24|1497.44
#2024-01-25|1502.27
#2024-01-26|1514.13
#2024-01-29|1507.12
#2024-01-30|1514.32
#2024-01-31|1511.20
#2024-02-01|1502.51
#2024-02-02|1505.09
#2024-02-05|1474.45
#2024-02-06|1502.21
#2024-02-07|1508.17
#2024-02-08|1512.25
#2024-02-09|1520.24
#2024-02-12|1520.01
#2024-02-13|1492.86
#2024-02-14|1504.54
#2024-02-15|1518.35
#2024-02-16|1543.10
#2024-02-19|1551.09
#2024-02-20|1554.88
#2024-02-21|1545.47
#2024-02-22|1572.11
#2024-02-23|1577.56
#2024-02-26|1584.24
#2024-02-27|1579.11
#2024-02-28|1574.44
#2024-02-29|1583.94
#2024-03-01|1590.13
#2024-03-04|1592.35
#2024-03-05|1582.23
#2024-03-06|1592.01
#2024-03-07|1616.09
#2024-03-08|1618.31
#2024-03-11|1601.82
#2024-03-12|1617.82
#2024-03-13|1615.04
#2024-03-14|1606.04
#2024-03-15|1607.64
#2024-03-18|1608.20
#2024-03-19|1616.13
#2024-03-20|1628.88
#2024-03-21|1651.82
#2024-03-22|1648.43
#2024-03-25|1648.76
#2024-03-26|1657.08
#2024-03-27|1655.81
#2024-03-28|1657.98
#2024-03-29|1657.98
#2024-04-01|1648.79
#2024-04-02|1629.05
#2024-04-03|1637.20
#2024-04-04|1647.36
#2024-04-05|1635.76
#2024-04-08|1647.06
#2024-04-09|1630.21
#2024-04-10|1613.93
#2024-04-11|1608.80
#2024-04-12|1598.28
#2024-04-15|1595.85
#2024-04-16|1563.92
#2024-04-17|1566.90
#2024-04-18|1551.52
#2024-04-19|1546.05
#2024-04-22|1548.54
#2024-04-23|1578.93
#2024-04-24|1575.58
#2024-04-25|1563.86
#2024-04-26|1589.43
#2024-04-29|1604.52
#2024-04-30|1585.97
#2024-05-01|1574.29
#2024-05-02|1577.11
#2024-05-03|1607.30
#2024-05-06|1611.56
#2024-05-07|1627.57
#2024-05-08|1631.63
#2024-05-09|1642.18
#2024-05-10|1658.57
#2024-05-13|1647.46
#2024-05-14|1655.83
#2024-05-15|1694.52
#2024-05-16|1691.74
#2024-05-17|1679.27
#2024-05-20|1695.66
#2024-05-21|1687.08
#2024-05-22|1683.17
#2024-05-23|1689.85
#2024-05-24|1699.09
#2024-05-27|1704.42
#2024-05-28|1696.31
#2024-05-29|1664.96
#2024-05-30|1679.57
#2024-05-31|1676.50
#2024-06-03|1691.35
#2024-06-04|1679.14
#2024-06-05|1684.32
#2024-06-06|1689.10
#2024-06-07|1673.92
#2024-06-10|1675.46
#2024-06-11|1664.40
#2024-06-12|1711.34
#2024-06-13|1683.93
#2024-06-14|1641.65
#2024-06-17|1646.93
#2024-06-18|1661.48
#2024-06-19|1665.73
#2024-06-20|1669.01
#2024-06-21|1644.99
#2024-06-24|1661.28
#2024-06-25|1638.49
#2024-06-26|1625.54
#2024-06-27|1637.61
#2024-06-28|1632.95
#2024-07-01|1617.48
#2024-07-02|1610.56
#2024-07-03|1642.27
#2024-07-04|1649.15
#2024-07-05|1650.47
#2024-07-08|1659.72
#2024-07-09|1642.02
#2024-07-10|1660.53
#2024-07-11|1695.23
#2024-07-12|1711.94
#2024-07-15|1709.52
#2024-07-16|1718.57
#2024-07-17|1707.52
#2024-07-18|1695.30
#2024-07-19|1679.70
#2024-07-22|1696.80
#2024-07-23|1706.03
#2024-07-24|1688.25
#2024-07-25|1668.89
#2024-07-26|1699.50
#2024-07-29|1694.97
#2024-07-30|1703.83
#2024-07-31|1723.07
#2024-08-01|1697.75
#2024-08-02|1641.92
#2024-08-05|1598.59
#2024-08-06|1607.29
#2024-08-07|1639.55
#2024-08-08|1635.72
#2024-08-09|1647.54
#2024-08-12|1656.69
#2024-08-13|1668.25
#2024-08-14|1692.01
#2024-08-15|1707.34
#2024-08-16|1709.00
#2024-08-19|1725.49
#2024-08-20|1715.00
#2024-08-21|1729.89
#2024-08-22|1742.12
#2024-08-23|1761.76
#2024-08-26|1763.64
#2024-08-27|1763.43
#2024-08-28|1768.75
#2024-08-29|1778.08
#2024-08-30|1777.36
#2024-09-02|1758.39
#2024-09-03|1742.46
#2024-09-04|1736.48
#2024-09-05|1718.07
#2024-09-06|1705.47
#2024-09-09|1713.58
#2024-09-10|1709.35
#2024-09-11|1684.69
#2024-09-12|1720.88
#2024-09-13|1749.21
#2024-09-16|1753.64
#2024-09-17|1761.41
#2024-09-18|1757.95
#2024-09-19|1810.71
#2024-09-20|1784.30
#2024-09-23|1795.54
#2024-09-24|1795.43
#2024-09-25|1805.16
#2024-09-26|1819.03
#2024-09-27|1831.48
#2024-09-30|1815.64
#2024-10-01|1798.49
#2024-10-02|1790.37
#2024-10-03|1766.07
#2024-10-04|1760.46
#2024-10-07|1752.15
#2024-10-08|1742.83
#2024-10-09|1757.12
#2024-10-10|1731.99
#2024-10-11|1747.95
#2024-10-14|1754.98
#2024-10-15|1754.88
#2024-10-16|1765.94
#2024-10-17|1777.62
#2024-10-18|1780.54
#2024-10-21|1761.35
#2024-10-22|1759.29
#2024-10-23|1755.32
#2024-10-24|1745.14
#2024-10-25|1748.21
#2024-10-28|1758.06
#2024-10-29|1742.84
#2024-10-30|1747.83
#2024-10-31|1710.89
#2024-11-01|1742.52
#2024-11-04|1737.90
#2024-11-05|1765.30
#2024-11-06|1779.48
#2024-11-07|1801.75
#2024-11-08|1782.95
#2024-11-11|1799.03
#2024-11-12|1759.40
#2024-11-13|1744.87
#2024-11-14|1728.65
#2024-11-15|1703.95
#2024-11-18|1719.44
#2024-11-19|1715.22
#2024-11-20|1701.45
#2024-11-21|1725.36
#2024-11-22|1743.88
#2024-11-25|1749.04
#2024-11-26|1739.18
#2024-11-27|1749.44
#2024-11-28|1756.48
#2024-11-29|1758.70
#2024-12-02|1761.34
#2024-12-03|1781.01
#2024-12-04|1793.27
#2024-12-05|1791.31
#2024-12-06|1786.56
#2024-12-09|1785.81
#2024-12-10|1735.48
#2024-12-11|1746.31
#2024-12-12|1730.01
#2024-12-13|1711.61
#2024-12-16|1726.25
#2024-12-17|1708.99
#2024-12-18|1716.15
#2024-12-19|1669.06
#2024-12-20|1667.26
#2024-12-23|1662.01
#2024-12-24|1671.64
#2024-12-25|1671.64
#2024-12-26|1667.75
#2024-12-27|1675.20
#2024-12-30|1653.53
#2024-12-31|1665.40
#2025-01-01|1665.40
#2025-01-02|1660.17
#2025-01-03|1654.55
#2025-01-06|1667.26
#2025-01-07|1660.24
#2025-01-08|1637.63
#2025-01-09|1641.64
#2025-01-10|1619.49
#2025-01-13|1596.30
#2025-01-14|1606.33
#2025-01-15|1633.99
#2025-01-16|1659.23
#2025-01-17|1679.03
#2025-01-20|1702.36
#2025-01-21|1713.25
#2025-01-22|1723.87
#2025-01-23|1731.95
#2025-01-24|1746.84
#2025-01-27|1730.87
#2025-01-28|1732.96
#2025-01-29|1728.22
#2025-01-30|1750.85
#2025-01-31|1761.64
#2025-02-03|1736.30
#2025-02-04|1739.39
#2025-02-05|1748.90
#2025-02-06|1744.77
#2025-02-07|1727.02
#2025-02-10|1735.85
#2025-02-11|1748.07
#2025-02-12|1743.45
#2025-02-13|1779.57
#2025-02-14|1789.16
#2025-02-17|1814.98
#2025-02-18|1819.08
#2025-02-19|1799.60
#2025-02-20|1775.42
#2025-02-21|1760.25
#2025-02-24|1754.76
#2025-02-25|1762.70
#2025-02-26|1785.59
#2025-02-27|1819.33
#2025-02-28|1823.78
#2025-03-03|1882.61
#2025-03-04|1843.99
#2025-03-05|1900.13
#2025-03-06|1892.47
#2025-03-07|1869.34
#2025-03-10|1806.19
#2025-03-11|1799.19
#2025-03-12|1836.14
#2025-03-13|1816.10
#2025-03-14|1851.68
#2025-03-17|1860.59
#2025-03-18|1869.09
#2025-03-19|1873.57
#2025-03-20|1867.25
#2025-03-21|1836.13
#2025-03-24|1840.21
#2025-03-25|1853.12
#2025-03-26|1843.07
#2025-03-27|1846.77
#2025-03-28|1819.83
#2025-03-31|1783.49
#2025-04-01|1814.28
#2025-04-02|1812.27
#2025-04-03|1766.91
#2025-04-04|1653.13
#2025-04-07|1568.12
#2025-04-08|1639.02
#2025-04-09|1601.03
#2025-04-10|1700.95
#2025-04-11|1708.16
#2025-04-14|1768.09
#2025-04-15|1810.87
#2025-04-16|1784.63
#2025-04-17|1769.61
#2025-04-18|1769.61
#2025-04-21|1790.68
#2025-04-22|1787.75
#2025-04-23|1795.71
#2025-04-24|1808.69
#2025-04-25|1827.47
#2025-04-28|1835.09
#2025-04-29|1841.05
#2025-04-30|1849.10
#2025-05-01|1860.11
#2025-05-02|1894.99
#2025-05-05|1892.97
#2025-05-06|1894.53
#2025-05-07|1879.33
#2025-05-08|1910.29
#2025-05-09|1903.49
#2025-05-12|1909.44
#2025-05-13|1945.88
#2025-05-14|1943.25
#2025-05-15|1965.98
#2025-05-16|1960.46
#2025-05-19|1982.04
#2025-05-20|1993.94
#2025-05-21|1998.65
#2025-05-22|1989.39
#2025-05-23|1989.44
#2025-05-26|1999.50
#2025-05-27|2025.62
#2025-05-28|2016.14
#2025-05-29|2008.72
#2025-05-30|2021.27
#2025-06-02|2028.03
#2025-06-03|2046.15
#2025-06-04|2065.40
#2025-06-05|2072.84
#2025-06-06|2054.51
#2025-06-09|2071.89
#2025-06-10|2060.55
#2025-06-11|2069.50
#2025-06-12|2073.05
#2025-06-13|2060.80
#2025-06-16|2086.72
#2025-06-17|2080.06
#2025-06-18|2068.74
#2025-06-19|2048.45
#2025-06-20|2054.56
#2025-06-23|2054.01
#2025-06-24|2083.96
#2025-06-25|2093.86
#2025-06-26|2139.33
#2025-06-27|2165.33
#2025-06-30|2156.84
#2025-07-01|2144.17
#2025-07-02|2133.04
#2025-07-03|2164.14
#2025-07-04|2156.65
#2025-07-07|2163.46
#2025-07-08|2152.13
#2025-07-09|2167.00
#2025-07-10|2174.40
#2025-07-11|2163.23
#2025-07-14|2159.28
#2025-07-15|2153.64
#2025-07-16|2138.40
#2025-07-17|2173.52
#2025-07-18|2184.16
#2025-07-21|2182.49
#2025-07-22|2156.16
#2025-07-23|2174.22
#2025-07-24|2189.58
#2025-07-25|2166.79
#2025-07-28|2148.27
#2025-07-29|2146.46
#2025-07-30|2126.45
#2025-07-31|2163.67
#2025-08-01|2141.00
#2025-08-04|2165.28
#2025-08-05|2158.22
#2025-08-06|2173.44
#2025-08-07|2172.71
#2025-08-08|2172.96
#2025-08-11|2155.46
#2025-08-12|2194.13
#2025-08-13|2207.37
#2025-08-14|2222.10
#2025-08-15|2200.30
#2025-08-18|2205.02
#2025-08-19|2189.69
#2025-08-20|2171.42
#2025-08-21|2174.68
#2025-08-22|2209.36
#2025-08-25|2205.64
#2025-08-26|2205.79
#2025-08-27|2194.72
#2025-08-28|2204.08
#2025-08-29|2210.18
#2025-09-01|2235.14
#2025-09-02|2175.05
#2025-09-03|2202.76
#2025-09-04|2196.84
#2025-09-05|2237.06
#2025-09-08|2262.61
#2025-09-09|2245.13
#2025-09-10|2250.98
#2025-09-11|2284.21
#2025-09-12|2287.53
#2025-09-15|2304.66
#2025-09-16|2293.87
#2025-09-17|2284.83
#2025-09-18|2285.07
#2025-09-19|2272.73
#2025-09-22|2273.50
#2025-09-23|2285.32
#2025-09-24|2276.82
#2025-09-25|2245.01
#2025-09-26|2270.30
#2025-09-29|2275.84
#2025-09-30|2308.10
#2025-10-01|2307.33
#2025-10-02|2289.30
#2025-10-03|2312.34
#2025-10-06|2290.45
#2025-10-07|2275.87
#2025-10-08|2288.44
#2025-10-09|2268.90
#2025-10-10|2237.68
#2025-10-13|2234.38
#2025-10-14|2219.59
#2025-10-15|2219.71
#2025-10-16|2249.70
#2025-10-17|2197.54
#2025-10-20|2229.86
#2025-10-21|2240.00
#2025-10-22|2230.87
#2025-10-23|2244.86
#2025-10-24|2257.35
#2025-10-27|2257.97
#2025-10-28|2258.91
#2025-10-29|2248.55
#2025-10-30|2230.07
#2025-10-31|2223.39
#2025-11-03|2216.65
#2025-11-04|2181.90
#2025-11-05|2193.30
#2025-11-06|2161.07
#2025-11-07|2153.25
#2025-11-10|2180.15
#2025-11-11|2188.64
#2025-11-12|2174.87
#2025-11-13|2161.59
#2025-11-14|2134.57
#2025-11-17|2124.37
#2025-11-18|2090.96
#2025-11-19|2062.51
#2025-11-20|2080.45
#2025-11-21|2058.09
#2025-11-24|2047.79
#2025-11-25|2072.46
#2025-11-26|2093.19
#2025-11-27|2102.93
#2025-11-28|2110.51
#2025-12-01|2082.04
#2025-12-02|2077.05
#2025-12-03|2111.44
#2025-12-04|2153.59
#2025-12-05|2142.78
#2025-12-08|2145.54
#2025-12-09|2145.92
#2025-12-10|2141.48
#2025-12-11|2168.43
#2025-12-12|2156.54
#2025-12-15|2186.35
#2025-12-16|2174.95
#2025-12-17|2174.59
#2025-12-18|2217.59
#2025-12-19|2227.28
#2025-12-22|2229.30
#2025-12-23|2230.79
#2025-12-24|2229.02
#2025-12-25|2229.02
#2025-12-26|2229.10
#2025-12-29|2218.82
#2025-12-30|2229.75
#2025-12-31|2216.80
#2026-01-01|2216.80
#2026-01-02|2252.74
#2026-01-05|2309.98
#2026-01-06|2333.73
#2026-01-07|2359.89
#2026-01-08|2370.90
#2026-01-09|2400.24
#2026-01-12|2402.10
#2026-01-13|2388.95
#2026-01-14|2368.29
#2026-01-15|2368.88
#2026-01-16|2382.98
#2026-01-19|2356.22
#2026-01-20|2365.75
#2026-01-21|2353.91
#2026-01-22|2356.65
#2026-01-23|2378.65
#2026-01-26|2374.20
#2026-01-27|2383.10
#2026-01-28|2361.19
#2026-01-29|2330.00
#2026-01-30|2328.17
#2026-02-02|2324.40
#2026-02-03|2326.90
#2026-02-04|2313.43
#2026-02-05|2280.23
#2026-02-06|2309.45
#2026-02-09|2370.41
#2026-02-10|2352.55
#2026-02-11|2346.76
#2026-02-12|2333.95
#2026-02-13|2373.01
#2026-02-16|2395.19
#2026-02-17|2381.29
#2026-02-18|2426.97
#2026-02-19|2417.56
#2026-02-20|2442.77
#2026-02-23|2422.06
#2026-02-24|2419.05
#2026-02-25|2423.39
#2026-02-26|2460.44
#2026-02-27|2437.44
#2026-03-02|2443.61
#2026-03-03|2356.50
#2026-03-04|2418.95
#2026-03-05|2361.74
#2026-03-06|2347.30
#2026-03-09|2333.38
#2026-03-10|2399.95
#2026-03-11|2365.61
#2026-03-12|2357.72
#2026-03-13|2289.37
#2026-03-16|2304.70
#2026-03-17|2330.24
#2026-03-18|2333.59
#2026-03-19|2254.32
#2026-03-20|2198.10
#2026-03-23|2219.59
#2026-03-24|2212.21
#2026-03-25|2243.78
#2026-03-26|2195.78
#2026-03-27|2134.60
#2026-03-30|2136.33
#2026-03-31|2165.97
#2026-04-01|2276.98
#2026-04-02|2246.81
#2026-04-03|2246.81
#2026-04-06|2245.45
#2026-04-07|2205.11
#2026-04-08|2376.71
#2026-04-09|2363.30
#2026-04-10|2359.03