Table Data - Nasdaq United Kingdom Construction and Materials Index
| Title | Nasdaq United Kingdom Construction and Materials Index |
|---|---|
| Series ID | NASDAQNQGB5010 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:51 PM CDT |
| Notes | For more information about this series, see: NQGB5010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 562.92 |
| 2001-04-02 | 553.46 |
| 2001-04-03 | 546.25 |
| 2001-04-04 | 541.58 |
| 2001-04-05 | 558.70 |
| 2001-04-06 | 567.89 |
| 2001-04-09 | 575.61 |
| 2001-04-10 | 570.39 |
| 2001-04-11 | 574.40 |
| 2001-04-12 | 579.15 |
| 2001-04-13 | . |
| 2001-04-16 | 576.69 |
| 2001-04-17 | 574.33 |
| 2001-04-18 | 571.84 |
| 2001-04-19 | 582.24 |
| 2001-04-20 | 589.02 |
| 2001-04-23 | 593.34 |
| 2001-04-24 | 589.17 |
| 2001-04-25 | 588.27 |
| 2001-04-26 | 588.57 |
| 2001-04-27 | 588.38 |
| 2001-04-30 | 586.13 |
| 2001-05-01 | 584.57 |
| 2001-05-02 | 574.42 |
| 2001-05-03 | 588.17 |
| 2001-05-04 | 588.42 |
| 2001-05-07 | 589.57 |
| 2001-05-08 | 586.51 |
| 2001-05-09 | 586.10 |
| 2001-05-10 | 596.43 |
| 2001-05-11 | 602.38 |
| 2001-05-14 | 606.07 |
| 2001-05-15 | 617.34 |
| 2001-05-16 | 623.18 |
| 2001-05-17 | 623.71 |
| 2001-05-18 | 637.98 |
| 2001-05-21 | 643.43 |
| 2001-05-22 | 629.31 |
| 2001-05-23 | 629.85 |
| 2001-05-24 | 615.08 |
| 2001-05-25 | 616.83 |
| 2001-05-28 | . |
| 2001-05-29 | 605.06 |
| 2001-05-30 | 605.35 |
| 2001-05-31 | 604.01 |
| 2001-06-01 | 596.76 |
| 2001-06-04 | 601.05 |
| 2001-06-05 | 605.62 |
| 2001-06-06 | 599.55 |
| 2001-06-07 | 598.29 |
| 2001-06-08 | 593.48 |
| 2001-06-11 | 595.13 |
| 2001-06-12 | 582.19 |
| 2001-06-13 | 580.09 |
| 2001-06-14 | 575.00 |
| 2001-06-15 | 574.73 |
| 2001-06-18 | 581.55 |
| 2001-06-19 | 583.80 |
| 2001-06-20 | 571.69 |
| 2001-06-21 | 583.65 |
| 2001-06-22 | 586.60 |
| 2001-06-25 | 585.72 |
| 2001-06-26 | 582.38 |
| 2001-06-27 | 581.67 |
| 2001-06-28 | 583.70 |
| 2001-06-29 | 587.84 |
| 2001-07-02 | 581.75 |
| 2001-07-03 | 562.35 |
| 2001-07-04 | . |
| 2001-07-05 | 552.25 |
| 2001-07-06 | 546.04 |
| 2001-07-09 | 536.16 |
| 2001-07-10 | 537.05 |
| 2001-07-11 | 544.06 |
| 2001-07-12 | 547.08 |
| 2001-07-13 | 539.23 |
| 2001-07-16 | 543.91 |
| 2001-07-17 | 541.04 |
| 2001-07-18 | 542.75 |
| 2001-07-19 | 540.68 |
| 2001-07-20 | 541.49 |
| 2001-07-23 | 522.94 |
| 2001-07-24 | 521.21 |
| 2001-07-25 | 512.04 |
| 2001-07-26 | 514.09 |
| 2001-07-27 | 510.58 |
| 2001-07-30 | 507.19 |
| 2001-07-31 | 513.54 |
| 2001-08-01 | 516.00 |
| 2001-08-02 | 515.57 |
| 2001-08-03 | 509.20 |
| 2001-08-06 | 499.05 |
| 2001-08-07 | 495.43 |
| 2001-08-08 | 495.27 |
| 2001-08-09 | 503.24 |
| 2001-08-10 | 519.70 |
| 2001-08-13 | 526.40 |
| 2001-08-14 | 532.94 |
| 2001-08-15 | 562.86 |
| 2001-08-16 | 564.84 |
| 2001-08-17 | 559.81 |
| 2001-08-20 | 565.17 |
| 2001-08-21 | 577.66 |
| 2001-08-22 | 590.64 |
| 2001-08-23 | 593.65 |
| 2001-08-24 | 590.07 |
| 2001-08-27 | 588.64 |
| 2001-08-28 | 584.71 |
| 2001-08-29 | 589.88 |
| 2001-08-30 | 585.09 |
| 2001-08-31 | 586.50 |
| 2001-09-03 | . |
| 2001-09-04 | 582.36 |
| 2001-09-05 | 580.02 |
| 2001-09-06 | 584.29 |
| 2001-09-07 | 590.33 |
| 2001-09-10 | 588.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 580.86 |
| 2001-09-18 | 565.58 |
| 2001-09-19 | 568.23 |
| 2001-09-20 | 553.98 |
| 2001-09-21 | 540.17 |
| 2001-09-24 | 537.24 |
| 2001-09-25 | 529.71 |
| 2001-09-26 | 543.76 |
| 2001-09-27 | 529.63 |
| 2001-09-28 | 543.86 |
| 2001-10-01 | 552.18 |
| 2001-10-02 | 543.88 |
| 2001-10-03 | 552.91 |
| 2001-10-04 | 553.11 |
| 2001-10-05 | 545.23 |
| 2001-10-08 | 520.90 |
| 2001-10-09 | 534.77 |
| 2001-10-10 | 534.97 |
| 2001-10-11 | 546.82 |
| 2001-10-12 | 548.15 |
| 2001-10-15 | 545.87 |
| 2001-10-16 | 550.77 |
| 2001-10-17 | 555.30 |
| 2001-10-18 | 550.77 |
| 2001-10-19 | 549.15 |
| 2001-10-22 | 540.24 |
| 2001-10-23 | 539.81 |
| 2001-10-24 | 543.32 |
| 2001-10-25 | 547.54 |
| 2001-10-26 | 550.48 |
| 2001-10-29 | 555.07 |
| 2001-10-30 | 551.24 |
| 2001-10-31 | 551.66 |
| 2001-11-01 | 560.00 |
| 2001-11-02 | 560.28 |
| 2001-11-05 | 558.58 |
| 2001-11-06 | 557.77 |
| 2001-11-07 | 556.35 |
| 2001-11-08 | 558.78 |
| 2001-11-09 | 559.44 |
| 2001-11-12 | 555.68 |
| 2001-11-13 | 560.79 |
| 2001-11-14 | 563.05 |
| 2001-11-15 | 545.26 |
| 2001-11-16 | 527.36 |
| 2001-11-19 | 526.84 |
| 2001-11-20 | 521.48 |
| 2001-11-21 | 536.96 |
| 2001-11-22 | . |
| 2001-11-23 | 540.21 |
| 2001-11-26 | 551.09 |
| 2001-11-27 | 548.59 |
| 2001-11-28 | 552.36 |
| 2001-11-29 | 550.01 |
| 2001-11-30 | 552.68 |
| 2001-12-03 | 550.31 |
| 2001-12-04 | 550.19 |
| 2001-12-05 | 542.83 |
| 2001-12-06 | 551.10 |
| 2001-12-07 | 562.88 |
| 2001-12-10 | 564.06 |
| 2001-12-11 | 565.28 |
| 2001-12-12 | 558.52 |
| 2001-12-13 | 553.48 |
| 2001-12-14 | 554.80 |
| 2001-12-17 | 566.84 |
| 2001-12-18 | 567.11 |
| 2001-12-19 | 562.47 |
| 2001-12-20 | 552.59 |
| 2001-12-21 | 547.63 |
| 2001-12-24 | 547.52 |
| 2001-12-25 | . |
| 2001-12-26 | 550.72 |
| 2001-12-27 | 559.88 |
| 2001-12-28 | 556.45 |
| 2001-12-31 | 569.49 |
| 2002-01-01 | . |
| 2002-01-02 | 579.64 |
| 2002-01-03 | 591.14 |
| 2002-01-04 | 596.60 |
| 2002-01-07 | 607.27 |
| 2002-01-08 | 609.69 |
| 2002-01-09 | 600.23 |
| 2002-01-10 | 599.00 |
| 2002-01-11 | 596.98 |
| 2002-01-14 | 613.43 |
| 2002-01-15 | 600.53 |
| 2002-01-16 | 594.17 |
| 2002-01-17 | 604.90 |
| 2002-01-18 | 606.81 |
| 2002-01-21 | . |
| 2002-01-22 | 605.24 |
| 2002-01-23 | 609.55 |
| 2002-01-24 | 607.62 |
| 2002-01-25 | 604.46 |
| 2002-01-28 | 616.39 |
| 2002-01-29 | 608.93 |
| 2002-01-30 | 595.64 |
| 2002-01-31 | 606.73 |
| 2002-02-01 | 613.41 |
| 2002-02-04 | 614.81 |
| 2002-02-05 | 605.41 |
| 2002-02-06 | 601.61 |
| 2002-02-07 | 594.15 |
| 2002-02-08 | 607.85 |
| 2002-02-11 | 628.26 |
| 2002-02-12 | 646.87 |
| 2002-02-13 | 643.96 |
| 2002-02-14 | 644.77 |
| 2002-02-15 | 663.48 |
| 2002-02-18 | . |
| 2002-02-19 | 666.16 |
| 2002-02-20 | 659.75 |
| 2002-02-21 | 669.09 |
| 2002-02-22 | 657.39 |
| 2002-02-25 | 655.66 |
| 2002-02-26 | 658.53 |
| 2002-02-27 | 670.06 |
| 2002-02-28 | 662.42 |
| 2002-03-01 | 674.47 |
| 2002-03-04 | 686.40 |
| 2002-03-05 | 683.18 |
| 2002-03-06 | 682.03 |
| 2002-03-07 | 691.03 |
| 2002-03-08 | 702.70 |
| 2002-03-11 | 698.16 |
| 2002-03-12 | 693.48 |
| 2002-03-13 | 705.63 |
| 2002-03-14 | 720.35 |
| 2002-03-15 | 724.40 |
| 2002-03-18 | 699.59 |
| 2002-03-19 | 693.44 |
| 2002-03-20 | 697.52 |
| 2002-03-21 | 688.11 |
| 2002-03-22 | 691.75 |
| 2002-03-25 | 699.97 |
| 2002-03-26 | 686.69 |
| 2002-03-27 | 687.53 |
| 2002-03-28 | 683.69 |
| 2002-03-29 | . |
| 2002-04-01 | 690.61 |
| 2002-04-02 | 707.12 |
| 2002-04-03 | 709.45 |
| 2002-04-04 | 711.08 |
| 2002-04-05 | 707.59 |
| 2002-04-08 | 697.12 |
| 2002-04-09 | 701.97 |
| 2002-04-10 | 706.55 |
| 2002-04-11 | 710.79 |
| 2002-04-12 | 714.52 |
| 2002-04-15 | 721.36 |
| 2002-04-16 | 729.33 |
| 2002-04-17 | 745.28 |
| 2002-04-18 | 758.45 |
| 2002-04-19 | 784.68 |
| 2002-04-22 | 787.40 |
| 2002-04-23 | 777.57 |
| 2002-04-24 | 782.25 |
| 2002-04-25 | 783.03 |
| 2002-04-26 | 791.49 |
| 2002-04-29 | 795.49 |
| 2002-04-30 | 808.67 |
| 2002-05-01 | 797.82 |
| 2002-05-02 | 806.66 |
| 2002-05-03 | 806.39 |
| 2002-05-06 | 805.95 |
| 2002-05-07 | 794.32 |
| 2002-05-08 | 792.81 |
| 2002-05-09 | 801.25 |
| 2002-05-10 | 797.33 |
| 2002-05-13 | 786.30 |
| 2002-05-14 | 753.46 |
| 2002-05-15 | 768.56 |
| 2002-05-16 | 769.53 |
| 2002-05-17 | 769.55 |
| 2002-05-20 | 769.57 |
| 2002-05-21 | 763.01 |
| 2002-05-22 | 765.29 |
| 2002-05-23 | 756.38 |
| 2002-05-24 | 756.39 |
| 2002-05-27 | . |
| 2002-05-28 | 752.18 |
| 2002-05-29 | 745.42 |
| 2002-05-30 | 744.98 |
| 2002-05-31 | 744.69 |
| 2002-06-03 | 743.88 |
| 2002-06-04 | 744.74 |
| 2002-06-05 | 737.98 |
| 2002-06-06 | 725.61 |
| 2002-06-07 | 720.35 |
| 2002-06-10 | 709.93 |
| 2002-06-11 | 722.09 |
| 2002-06-12 | 722.51 |
| 2002-06-13 | 722.99 |
| 2002-06-14 | 687.16 |
| 2002-06-17 | 709.70 |
| 2002-06-18 | 719.93 |
| 2002-06-19 | 707.48 |
| 2002-06-20 | 696.76 |
| 2002-06-21 | 691.86 |
| 2002-06-24 | 705.75 |
| 2002-06-25 | 728.95 |
| 2002-06-26 | 725.97 |
| 2002-06-27 | 735.79 |
| 2002-06-28 | 729.79 |
| 2002-07-01 | 728.79 |
| 2002-07-02 | 717.54 |
| 2002-07-03 | 702.77 |
| 2002-07-04 | . |
| 2002-07-05 | 703.69 |
| 2002-07-08 | 700.76 |
| 2002-07-09 | 705.73 |
| 2002-07-10 | 675.59 |
| 2002-07-11 | 649.52 |
| 2002-07-12 | 645.66 |
| 2002-07-15 | 645.28 |
| 2002-07-16 | 627.94 |
| 2002-07-17 | 631.97 |
| 2002-07-18 | 647.34 |
| 2002-07-19 | 642.47 |
| 2002-07-22 | 634.53 |
| 2002-07-23 | 619.24 |
| 2002-07-24 | 611.49 |
| 2002-07-25 | 629.47 |
| 2002-07-26 | 624.89 |
| 2002-07-29 | 636.36 |
| 2002-07-30 | 649.17 |
| 2002-07-31 | 639.70 |
| 2002-08-01 | 623.59 |
| 2002-08-02 | 627.15 |
| 2002-08-05 | 611.50 |
| 2002-08-06 | 601.40 |
| 2002-08-07 | 603.50 |
| 2002-08-08 | 605.38 |
| 2002-08-09 | 607.75 |
| 2002-08-12 | 605.31 |
| 2002-08-13 | 611.87 |
| 2002-08-14 | 631.92 |
| 2002-08-15 | 641.50 |
| 2002-08-16 | 654.48 |
| 2002-08-19 | 664.93 |
| 2002-08-20 | 687.09 |
| 2002-08-21 | 690.17 |
| 2002-08-22 | 690.80 |
| 2002-08-23 | 694.66 |
| 2002-08-26 | 695.94 |
| 2002-08-27 | 701.01 |
| 2002-08-28 | 691.21 |
| 2002-08-29 | 665.84 |
| 2002-08-30 | 664.93 |
| 2002-09-02 | . |
| 2002-09-03 | 666.07 |
| 2002-09-04 | 657.49 |
| 2002-09-05 | 636.44 |
| 2002-09-06 | 640.95 |
| 2002-09-09 | 634.35 |
| 2002-09-10 | 643.34 |
| 2002-09-11 | 608.40 |
| 2002-09-12 | 603.73 |
| 2002-09-13 | 594.70 |
| 2002-09-16 | 589.98 |
| 2002-09-17 | 580.70 |
| 2002-09-18 | 564.03 |
| 2002-09-19 | 549.52 |
| 2002-09-20 | 569.97 |
| 2002-09-23 | 562.86 |
| 2002-09-24 | 541.21 |
| 2002-09-25 | 531.74 |
| 2002-09-26 | 545.43 |
| 2002-09-27 | 533.99 |
| 2002-09-30 | 520.15 |
| 2002-10-01 | 502.75 |
| 2002-10-02 | 497.42 |
| 2002-10-03 | 501.90 |
| 2002-10-04 | 503.79 |
| 2002-10-07 | 507.86 |
| 2002-10-08 | 534.21 |
| 2002-10-09 | 549.88 |
| 2002-10-10 | 542.07 |
| 2002-10-11 | 565.08 |
| 2002-10-14 | 556.39 |
| 2002-10-15 | 568.37 |
| 2002-10-16 | 566.19 |
| 2002-10-17 | 578.79 |
| 2002-10-18 | 569.68 |
| 2002-10-21 | 564.27 |
| 2002-10-22 | 554.55 |
| 2002-10-23 | 537.93 |
| 2002-10-24 | 559.64 |
| 2002-10-25 | 566.49 |
| 2002-10-28 | 560.21 |
| 2002-10-29 | 557.47 |
| 2002-10-30 | 565.69 |
| 2002-10-31 | 558.38 |
| 2002-11-01 | 544.61 |
| 2002-11-04 | 552.64 |
| 2002-11-05 | 557.29 |
| 2002-11-06 | 565.32 |
| 2002-11-07 | 575.67 |
| 2002-11-08 | 574.86 |
| 2002-11-11 | 564.12 |
| 2002-11-12 | 568.55 |
| 2002-11-13 | 554.07 |
| 2002-11-14 | 550.46 |
| 2002-11-15 | 552.54 |
| 2002-11-18 | 571.57 |
| 2002-11-19 | 578.29 |
| 2002-11-20 | 575.69 |
| 2002-11-21 | 572.04 |
| 2002-11-22 | 576.97 |
| 2002-11-25 | 568.31 |
| 2002-11-26 | 547.39 |
| 2002-11-27 | 542.16 |
| 2002-11-28 | . |
| 2002-11-29 | 551.10 |
| 2002-12-02 | 540.60 |
| 2002-12-03 | 541.86 |
| 2002-12-04 | 541.91 |
| 2002-12-05 | 522.40 |
| 2002-12-06 | 519.23 |
| 2002-12-09 | 512.16 |
| 2002-12-10 | 497.79 |
| 2002-12-11 | 516.86 |
| 2002-12-12 | 504.04 |
| 2002-12-13 | 493.61 |
| 2002-12-16 | 494.75 |
| 2002-12-17 | 496.00 |
| 2002-12-18 | 497.57 |
| 2002-12-19 | 504.04 |
| 2002-12-20 | 506.32 |
| 2002-12-23 | 498.28 |
| 2002-12-24 | 499.01 |
| 2002-12-25 | . |
| 2002-12-26 | 498.92 |
| 2002-12-27 | 487.88 |
| 2002-12-30 | 510.09 |
| 2002-12-31 | 514.73 |
| 2003-01-01 | . |
| 2003-01-02 | 518.15 |
| 2003-01-03 | 520.40 |
| 2003-01-06 | 533.74 |
| 2003-01-07 | 540.34 |
| 2003-01-08 | 533.77 |
| 2003-01-09 | 530.52 |
| 2003-01-10 | 542.96 |
| 2003-01-13 | 552.36 |
| 2003-01-14 | 544.11 |
| 2003-01-15 | 542.35 |
| 2003-01-16 | 547.23 |
| 2003-01-17 | 553.72 |
| 2003-01-20 | . |
| 2003-01-21 | 560.81 |
| 2003-01-22 | 557.63 |
| 2003-01-23 | 570.29 |
| 2003-01-24 | 563.96 |
| 2003-01-27 | 538.95 |
| 2003-01-28 | 551.80 |
| 2003-01-29 | 537.80 |
| 2003-01-30 | 546.54 |
| 2003-01-31 | 545.12 |
| 2003-02-03 | 545.28 |
| 2003-02-04 | 543.66 |
| 2003-02-05 | 539.94 |
| 2003-02-06 | 525.50 |
| 2003-02-07 | 524.78 |
| 2003-02-10 | 527.28 |
| 2003-02-11 | 526.16 |
| 2003-02-12 | 528.20 |
| 2003-02-13 | 537.83 |
| 2003-02-14 | 536.62 |
| 2003-02-17 | . |
| 2003-02-18 | 533.02 |
| 2003-02-19 | 537.97 |
| 2003-02-20 | 542.30 |
| 2003-02-21 | 544.26 |
| 2003-02-24 | 542.97 |
| 2003-02-25 | 538.46 |
| 2003-02-26 | 549.89 |
| 2003-02-27 | 537.26 |
| 2003-02-28 | 541.00 |
| 2003-03-03 | 545.29 |
| 2003-03-04 | 535.65 |
| 2003-03-05 | 530.27 |
| 2003-03-06 | 527.82 |
| 2003-03-07 | 528.44 |
| 2003-03-10 | 512.10 |
| 2003-03-11 | 504.56 |
| 2003-03-12 | 513.45 |
| 2003-03-13 | 503.28 |
| 2003-03-14 | 516.66 |
| 2003-03-17 | 522.49 |
| 2003-03-18 | 531.42 |
| 2003-03-19 | 538.04 |
| 2003-03-20 | 554.41 |
| 2003-03-21 | 551.74 |
| 2003-03-24 | 544.47 |
| 2003-03-25 | 538.52 |
| 2003-03-26 | 538.78 |
| 2003-03-27 | 532.51 |
| 2003-03-28 | 521.17 |
| 2003-03-31 | 520.20 |
| 2003-04-01 | 518.49 |
| 2003-04-02 | 531.64 |
| 2003-04-03 | 529.98 |
| 2003-04-04 | 527.98 |
| 2003-04-07 | 535.30 |
| 2003-04-08 | 536.55 |
| 2003-04-09 | 543.35 |
| 2003-04-10 | 552.74 |
| 2003-04-11 | 558.88 |
| 2003-04-14 | 569.67 |
| 2003-04-15 | 573.18 |
| 2003-04-16 | 573.24 |
| 2003-04-17 | 581.43 |
| 2003-04-18 | . |
| 2003-04-21 | 575.93 |
| 2003-04-22 | 589.46 |
| 2003-04-23 | 606.77 |
| 2003-04-24 | 613.42 |
| 2003-04-25 | 613.22 |
| 2003-04-28 | 616.07 |
| 2003-04-29 | 607.51 |
| 2003-04-30 | 594.79 |
| 2003-05-01 | 610.18 |
| 2003-05-02 | 611.90 |
| 2003-05-05 | 613.04 |
| 2003-05-06 | 624.87 |
| 2003-05-07 | 621.40 |
| 2003-05-08 | 628.85 |
| 2003-05-09 | 624.10 |
| 2003-05-12 | 639.69 |
| 2003-05-13 | 638.00 |
| 2003-05-14 | 645.58 |
| 2003-05-15 | 652.26 |
| 2003-05-16 | 669.75 |
| 2003-05-19 | 672.03 |
| 2003-05-20 | 673.96 |
| 2003-05-21 | 671.29 |
| 2003-05-22 | 660.97 |
| 2003-05-23 | 668.43 |
| 2003-05-26 | . |
| 2003-05-27 | 671.98 |
| 2003-05-28 | 678.11 |
| 2003-05-29 | 688.83 |
| 2003-05-30 | 683.52 |
| 2003-06-02 | 684.88 |
| 2003-06-03 | 679.83 |
| 2003-06-04 | 681.98 |
| 2003-06-05 | 685.23 |
| 2003-06-06 | 701.02 |
| 2003-06-09 | 696.65 |
| 2003-06-10 | 690.60 |
| 2003-06-11 | 697.50 |
| 2003-06-12 | 706.38 |
| 2003-06-13 | 691.95 |
| 2003-06-16 | 703.19 |
| 2003-06-17 | 718.13 |
| 2003-06-18 | 713.88 |
| 2003-06-19 | 711.39 |
| 2003-06-20 | 694.34 |
| 2003-06-23 | 690.15 |
| 2003-06-24 | 686.91 |
| 2003-06-25 | 683.36 |
| 2003-06-26 | 686.70 |
| 2003-06-27 | 677.79 |
| 2003-06-30 | 675.54 |
| 2003-07-01 | 678.41 |
| 2003-07-02 | 687.25 |
| 2003-07-03 | 691.76 |
| 2003-07-04 | . |
| 2003-07-07 | 674.38 |
| 2003-07-08 | 676.31 |
| 2003-07-09 | 677.46 |
| 2003-07-10 | 656.25 |
| 2003-07-11 | 656.62 |
| 2003-07-14 | 656.23 |
| 2003-07-15 | 650.17 |
| 2003-07-16 | 634.82 |
| 2003-07-17 | 626.78 |
| 2003-07-18 | 621.66 |
| 2003-07-21 | 620.71 |
| 2003-07-22 | 619.06 |
| 2003-07-23 | 629.13 |
| 2003-07-24 | 640.42 |
| 2003-07-25 | 645.67 |
| 2003-07-28 | 650.06 |
| 2003-07-29 | 643.55 |
| 2003-07-30 | 654.81 |
| 2003-07-31 | 654.21 |
| 2003-08-01 | 653.61 |
| 2003-08-04 | 647.07 |
| 2003-08-05 | 647.75 |
| 2003-08-06 | 643.78 |
| 2003-08-07 | 647.94 |
| 2003-08-08 | 653.22 |
| 2003-08-11 | 647.01 |
| 2003-08-12 | 651.79 |
| 2003-08-13 | 677.79 |
| 2003-08-14 | 684.76 |
| 2003-08-15 | 707.74 |
| 2003-08-18 | 704.14 |
| 2003-08-19 | 700.11 |
| 2003-08-20 | 687.17 |
| 2003-08-21 | 686.02 |
| 2003-08-22 | 677.91 |
| 2003-08-25 | 678.47 |
| 2003-08-26 | 680.46 |
| 2003-08-27 | 683.95 |
| 2003-08-28 | 687.66 |
| 2003-08-29 | 697.53 |
| 2003-09-01 | . |
| 2003-09-02 | 686.41 |
| 2003-09-03 | 697.22 |
| 2003-09-04 | 697.20 |
| 2003-09-05 | 693.71 |
| 2003-09-08 | 686.23 |
| 2003-09-09 | 692.99 |
| 2003-09-10 | 685.41 |
| 2003-09-11 | 691.63 |
| 2003-09-12 | 700.50 |
| 2003-09-15 | 693.96 |
| 2003-09-16 | 697.57 |
| 2003-09-17 | 710.51 |
| 2003-09-18 | 719.52 |
| 2003-09-19 | 725.94 |
| 2003-09-22 | 728.86 |
| 2003-09-23 | 728.87 |
| 2003-09-24 | 729.13 |
| 2003-09-25 | 718.96 |
| 2003-09-26 | 712.54 |
| 2003-09-29 | 713.66 |
| 2003-09-30 | 704.61 |
| 2003-10-01 | 720.80 |
| 2003-10-02 | 732.03 |
| 2003-10-03 | 739.67 |
| 2003-10-06 | 747.72 |
| 2003-10-07 | 744.48 |
| 2003-10-08 | 740.13 |
| 2003-10-09 | 740.95 |
| 2003-10-10 | 749.92 |
| 2003-10-13 | 754.23 |
| 2003-10-14 | 759.20 |
| 2003-10-15 | 755.63 |
| 2003-10-16 | 757.79 |
| 2003-10-17 | 758.43 |
| 2003-10-20 | 753.98 |
| 2003-10-21 | 752.23 |
| 2003-10-22 | 751.66 |
| 2003-10-23 | 728.43 |
| 2003-10-24 | 708.76 |
| 2003-10-27 | 706.71 |
| 2003-10-28 | 706.23 |
| 2003-10-29 | 699.80 |
| 2003-10-30 | 705.37 |
| 2003-10-31 | 694.13 |
| 2003-11-03 | 695.32 |
| 2003-11-04 | 687.92 |
| 2003-11-05 | 683.42 |
| 2003-11-06 | 680.00 |
| 2003-11-07 | 686.20 |
| 2003-11-10 | 688.07 |
| 2003-11-11 | 685.34 |
| 2003-11-12 | 689.66 |
| 2003-11-13 | 690.73 |
| 2003-11-14 | 685.77 |
| 2003-11-17 | 673.48 |
| 2003-11-18 | 678.97 |
| 2003-11-19 | 685.49 |
| 2003-11-20 | 709.01 |
| 2003-11-21 | 709.86 |
| 2003-11-24 | 702.62 |
| 2003-11-25 | 707.39 |
| 2003-11-26 | 712.67 |
| 2003-11-27 | . |
| 2003-11-28 | 725.40 |
| 2003-12-01 | 725.29 |
| 2003-12-02 | 731.12 |
| 2003-12-03 | 738.06 |
| 2003-12-04 | 728.79 |
| 2003-12-05 | 726.99 |
| 2003-12-08 | 732.26 |
| 2003-12-09 | 735.39 |
| 2003-12-10 | 734.84 |
| 2003-12-11 | 735.29 |
| 2003-12-12 | 734.92 |
| 2003-12-15 | 736.03 |
| 2003-12-16 | 736.31 |
| 2003-12-17 | 746.04 |
| 2003-12-18 | 749.09 |
| 2003-12-19 | 751.53 |
| 2003-12-22 | 744.81 |
| 2003-12-23 | 752.34 |
| 2003-12-24 | 757.73 |
| 2003-12-25 | . |
| 2003-12-26 | 758.56 |
| 2003-12-29 | 755.23 |
| 2003-12-30 | 759.46 |
| 2003-12-31 | 766.81 |
| 2004-01-01 | . |
| 2004-01-02 | 765.80 |
| 2004-01-05 | 782.54 |
| 2004-01-06 | 784.18 |
| 2004-01-07 | 779.36 |
| 2004-01-08 | 799.10 |
| 2004-01-09 | 809.12 |
| 2004-01-12 | 804.49 |
| 2004-01-13 | 802.71 |
| 2004-01-14 | 816.39 |
| 2004-01-15 | 817.12 |
| 2004-01-16 | 810.80 |
| 2004-01-19 | . |
| 2004-01-20 | 823.06 |
| 2004-01-21 | 831.70 |
| 2004-01-22 | 827.62 |
| 2004-01-23 | 821.06 |
| 2004-01-26 | 811.22 |
| 2004-01-27 | 808.63 |
| 2004-01-28 | 814.88 |
| 2004-01-29 | 802.57 |
| 2004-01-30 | 815.42 |
| 2004-02-02 | 835.79 |
| 2004-02-03 | 848.01 |
| 2004-02-04 | 832.52 |
| 2004-02-05 | 837.35 |
| 2004-02-06 | 846.90 |
| 2004-02-09 | 857.19 |
| 2004-02-10 | 865.51 |
| 2004-02-11 | 872.84 |
| 2004-02-12 | 894.27 |
| 2004-02-13 | 892.72 |
| 2004-02-16 | . |
| 2004-02-17 | 914.10 |
| 2004-02-18 | 919.85 |
| 2004-02-19 | 916.62 |
| 2004-02-20 | 907.31 |
| 2004-02-23 | 911.28 |
| 2004-02-24 | 906.44 |
| 2004-02-25 | 904.73 |
| 2004-02-26 | 894.06 |
| 2004-02-27 | 890.65 |
| 2004-03-01 | 919.17 |
| 2004-03-02 | 911.19 |
| 2004-03-03 | 893.55 |
| 2004-03-04 | 889.31 |
| 2004-03-05 | 905.38 |
| 2004-03-08 | 900.39 |
| 2004-03-09 | 884.71 |
| 2004-03-10 | 853.84 |
| 2004-03-11 | 840.91 |
| 2004-03-12 | 858.05 |
| 2004-03-15 | 854.17 |
| 2004-03-16 | 871.60 |
| 2004-03-17 | 874.42 |
| 2004-03-18 | 888.68 |
| 2004-03-19 | 907.09 |
| 2004-03-22 | 924.35 |
| 2004-03-23 | 916.29 |
| 2004-03-24 | 918.86 |
| 2004-03-25 | 907.03 |
| 2004-03-26 | 906.50 |
| 2004-03-29 | 908.53 |
| 2004-03-30 | 912.34 |
| 2004-03-31 | 921.12 |
| 2004-04-01 | 936.38 |
| 2004-04-02 | 928.51 |
| 2004-04-05 | 917.88 |
| 2004-04-06 | 924.68 |
| 2004-04-07 | 923.08 |
| 2004-04-08 | 926.70 |
| 2004-04-09 | . |
| 2004-04-12 | 926.70 |
| 2004-04-13 | 912.50 |
| 2004-04-14 | 884.89 |
| 2004-04-15 | 889.93 |
| 2004-04-16 | 898.20 |
| 2004-04-19 | 898.97 |
| 2004-04-20 | 900.68 |
| 2004-04-21 | 881.29 |
| 2004-04-22 | 884.88 |
| 2004-04-23 | 887.80 |
| 2004-04-26 | 894.78 |
| 2004-04-27 | 905.50 |
| 2004-04-28 | 883.85 |
| 2004-04-29 | 876.93 |
| 2004-04-30 | 871.04 |
| 2004-05-03 | 871.67 |
| 2004-05-04 | 879.15 |
| 2004-05-05 | 878.43 |
| 2004-05-06 | 877.73 |
| 2004-05-07 | 871.87 |
| 2004-05-10 | 843.57 |
| 2004-05-11 | 828.27 |
| 2004-05-12 | 841.20 |
| 2004-05-13 | 847.88 |
| 2004-05-14 | 837.24 |
| 2004-05-17 | 824.76 |
| 2004-05-18 | 833.66 |
| 2004-05-19 | 860.16 |
| 2004-05-20 | 851.57 |
| 2004-05-21 | 863.63 |
| 2004-05-24 | 867.30 |
| 2004-05-25 | 874.49 |
| 2004-05-26 | 875.72 |
| 2004-05-27 | 872.23 |
| 2004-05-28 | 871.95 |
| 2004-05-31 | . |
| 2004-06-01 | 864.27 |
| 2004-06-02 | 869.38 |
| 2004-06-03 | 874.30 |
| 2004-06-04 | 870.45 |
| 2004-06-07 | 873.16 |
| 2004-06-08 | 871.09 |
| 2004-06-09 | 877.26 |
| 2004-06-10 | 890.02 |
| 2004-06-11 | . |
| 2004-06-14 | 889.79 |
| 2004-06-15 | 880.61 |
| 2004-06-16 | 885.79 |
| 2004-06-17 | 889.18 |
| 2004-06-18 | 890.76 |
| 2004-06-21 | 889.63 |
| 2004-06-22 | 879.17 |
| 2004-06-23 | 885.74 |
| 2004-06-24 | 889.62 |
| 2004-06-25 | 894.04 |
| 2004-06-28 | 897.27 |
| 2004-06-29 | 888.56 |
| 2004-06-30 | 890.34 |
| 2004-07-01 | 901.21 |
| 2004-07-02 | 904.73 |
| 2004-07-05 | . |
| 2004-07-06 | 898.84 |
| 2004-07-07 | 911.42 |
| 2004-07-08 | 888.60 |
| 2004-07-09 | 883.98 |
| 2004-07-12 | 894.81 |
| 2004-07-13 | 899.64 |
| 2004-07-14 | 896.39 |
| 2004-07-15 | 901.39 |
| 2004-07-16 | 917.80 |
| 2004-07-19 | 913.58 |
| 2004-07-20 | 905.48 |
| 2004-07-21 | 892.72 |
| 2004-07-22 | 894.04 |
| 2004-07-23 | 885.94 |
| 2004-07-26 | 879.88 |
| 2004-07-27 | 872.97 |
| 2004-07-28 | 879.68 |
| 2004-07-29 | 872.75 |
| 2004-07-30 | 879.77 |
| 2004-08-02 | 893.66 |
| 2004-08-03 | 881.81 |
| 2004-08-04 | 877.72 |
| 2004-08-05 | 872.59 |
| 2004-08-06 | 875.03 |
| 2004-08-09 | 874.15 |
| 2004-08-10 | 879.75 |
| 2004-08-11 | 869.40 |
| 2004-08-12 | 866.25 |
| 2004-08-13 | 868.76 |
| 2004-08-16 | 872.05 |
| 2004-08-17 | 863.02 |
| 2004-08-18 | 856.65 |
| 2004-08-19 | 862.24 |
| 2004-08-20 | 857.15 |
| 2004-08-23 | 860.42 |
| 2004-08-24 | 853.54 |
| 2004-08-25 | 860.30 |
| 2004-08-26 | 860.39 |
| 2004-08-27 | 857.20 |
| 2004-08-30 | 856.96 |
| 2004-08-31 | 865.82 |
| 2004-09-01 | 864.11 |
| 2004-09-02 | 870.78 |
| 2004-09-03 | 872.04 |
| 2004-09-06 | . |
| 2004-09-07 | 892.29 |
| 2004-09-08 | 897.16 |
| 2004-09-09 | 897.97 |
| 2004-09-10 | 911.70 |
| 2004-09-13 | 904.83 |
| 2004-09-14 | 903.17 |
| 2004-09-15 | 886.42 |
| 2004-09-16 | 890.18 |
| 2004-09-17 | 897.81 |
| 2004-09-20 | 890.86 |
| 2004-09-21 | 896.78 |
| 2004-09-22 | 906.99 |
| 2004-09-23 | 897.30 |
| 2004-09-24 | 901.51 |
| 2004-09-27 | 913.34 |
| 2004-09-28 | 918.45 |
| 2004-09-29 | 917.97 |
| 2004-09-30 | 927.73 |
| 2004-10-01 | 926.85 |
| 2004-10-04 | 920.42 |
| 2004-10-05 | 919.80 |
| 2004-10-06 | 912.57 |
| 2004-10-07 | 908.25 |
| 2004-10-08 | 915.25 |
| 2004-10-11 | 917.54 |
| 2004-10-12 | 901.89 |
| 2004-10-13 | 900.43 |
| 2004-10-14 | 905.33 |
| 2004-10-15 | 918.30 |
| 2004-10-18 | 916.77 |
| 2004-10-19 | 929.99 |
| 2004-10-20 | 922.57 |
| 2004-10-21 | 933.31 |
| 2004-10-22 | 934.86 |
| 2004-10-25 | 933.81 |
| 2004-10-26 | 943.80 |
| 2004-10-27 | 942.96 |
| 2004-10-28 | 934.37 |
| 2004-10-29 | 929.23 |
| 2004-11-01 | 939.77 |
| 2004-11-02 | 952.42 |
| 2004-11-03 | 970.74 |
| 2004-11-04 | 970.43 |
| 2004-11-05 | 969.07 |
| 2004-11-08 | 974.60 |
| 2004-11-09 | 974.30 |
| 2004-11-10 | 969.20 |
| 2004-11-11 | 978.56 |
| 2004-11-12 | 994.72 |
| 2004-11-15 | 1002.91 |
| 2004-11-16 | 993.64 |
| 2004-11-17 | 1011.46 |
| 2004-11-18 | 1001.42 |
| 2004-11-19 | 1003.66 |
| 2004-11-22 | 989.41 |
| 2004-11-23 | 993.87 |
| 2004-11-24 | 1010.54 |
| 2004-11-25 | . |
| 2004-11-26 | 1019.16 |
| 2004-11-29 | 1014.56 |
| 2004-11-30 | 1021.66 |
| 2004-12-01 | 1031.66 |
| 2004-12-02 | 1029.51 |
| 2004-12-03 | 1037.41 |
| 2004-12-06 | 1040.48 |
| 2004-12-07 | 1045.56 |
| 2004-12-08 | 1029.52 |
| 2004-12-09 | 1026.09 |
| 2004-12-10 | 1021.33 |
| 2004-12-13 | 1023.43 |
| 2004-12-14 | 1026.40 |
| 2004-12-15 | 1042.62 |
| 2004-12-16 | 1056.49 |
| 2004-12-17 | 1048.05 |
| 2004-12-20 | 1062.64 |
| 2004-12-21 | 1050.40 |
| 2004-12-22 | 1044.31 |
| 2004-12-23 | 1052.60 |
| 2004-12-24 | . |
| 2004-12-27 | 1056.58 |
| 2004-12-28 | 1053.98 |
| 2004-12-29 | 1055.24 |
| 2004-12-30 | 1054.36 |
| 2004-12-31 | 1060.88 |
| 2005-01-03 | 1051.63 |
| 2005-01-04 | 1044.98 |
| 2005-01-05 | 1044.92 |
| 2005-01-06 | 1042.66 |
| 2005-01-07 | 1051.32 |
| 2005-01-10 | 1054.70 |
| 2005-01-11 | 1059.79 |
| 2005-01-12 | 1080.24 |
| 2005-01-13 | 1082.39 |
| 2005-01-14 | 1077.57 |
| 2005-01-17 | . |
| 2005-01-18 | 1091.70 |
| 2005-01-19 | 1112.54 |
| 2005-01-20 | 1112.78 |
| 2005-01-21 | 1118.86 |
| 2005-01-24 | 1119.87 |
| 2005-01-25 | 1112.61 |
| 2005-01-26 | 1123.71 |
| 2005-01-27 | 1138.52 |
#2005-01-28|1133.66
#2005-01-31|1118.57
#2005-02-01|1129.77
#2005-02-02|1138.48
#2005-02-03|1144.87
#2005-02-04|1144.58
#2005-02-07|1132.87
#2005-02-08|1123.59
#2005-02-09|1123.56
#2005-02-10|1128.67
#2005-02-11|1137.85
#2005-02-14|1150.42
#2005-02-15|1150.93
#2005-02-16|1135.22
#2005-02-17|1134.65
#2005-02-18|1124.35
#2005-02-21| .
#2005-02-22|1122.14
#2005-02-23|1114.61
#2005-02-24|1118.01
#2005-02-25|1129.23
#2005-02-28|1144.70
#2005-03-01|1141.58
#2005-03-02|1139.86
#2005-03-03|1135.82
#2005-03-04|1166.74
#2005-03-07|1154.35
#2005-03-08|1158.34
#2005-03-09|1158.62
#2005-03-10|1154.95
#2005-03-11|1150.37
#2005-03-14|1138.95
#2005-03-15|1140.78
#2005-03-16|1140.01
#2005-03-17|1146.00
#2005-03-18|1148.60
#2005-03-21|1139.94
#2005-03-22|1144.54
#2005-03-23|1113.82
#2005-03-24|1120.10
#2005-03-25| .
#2005-03-28|1117.55
#2005-03-29|1108.93
#2005-03-30|1106.67
#2005-03-31|1108.86
#2005-04-01|1120.47
#2005-04-04|1103.84
#2005-04-05|1103.30
#2005-04-06|1119.79
#2005-04-07|1119.72
#2005-04-08|1120.98
#2005-04-11|1128.52
#2005-04-12|1131.63
#2005-04-13|1140.98
#2005-04-14|1120.93
#2005-04-15|1110.19
#2005-04-18|1094.65
#2005-04-19|1115.51
#2005-04-20|1121.69
#2005-04-21|1124.47
#2005-04-22|1135.21
#2005-04-25|1134.70
#2005-04-26|1125.59
#2005-04-27|1107.68
#2005-04-28|1097.10
#2005-04-29|1096.81
#2005-05-02|1087.14
#2005-05-03|1084.88
#2005-05-04|1077.49
#2005-05-05|1091.51
#2005-05-06|1085.59
#2005-05-09|1083.66
#2005-05-10|1087.44
#2005-05-11|1074.77
#2005-05-12|1075.00
#2005-05-13|1063.81
#2005-05-16|1053.36
#2005-05-17|1054.75
#2005-05-18|1062.72
#2005-05-19|1074.78
#2005-05-20|1063.74
#2005-05-23|1072.46
#2005-05-24|1081.81
#2005-05-25|1085.76
#2005-05-26|1085.90
#2005-05-27|1088.72
#2005-05-30| .
#2005-05-31|1093.84
#2005-06-01|1089.66
#2005-06-02|1099.72
#2005-06-03|1102.57
#2005-06-06|1093.46
#2005-06-07|1120.45
#2005-06-08|1121.63
#2005-06-09|1109.30
#2005-06-10|1110.13
#2005-06-13|1108.49
#2005-06-14|1111.14
#2005-06-15|1105.29
#2005-06-16|1105.92
#2005-06-17|1108.87
#2005-06-20|1113.23
#2005-06-21|1109.82
#2005-06-22|1126.02
#2005-06-23|1128.53
#2005-06-24|1134.90
#2005-06-27|1130.87
#2005-06-28|1129.80
#2005-06-29|1134.71
#2005-06-30|1121.52
#2005-07-01|1118.72
#2005-07-04| .
#2005-07-05|1087.51
#2005-07-06|1131.00
#2005-07-07|1114.23
#2005-07-08|1125.81
#2005-07-11|1139.44
#2005-07-12|1137.78
#2005-07-13|1129.39
#2005-07-14|1126.44
#2005-07-15|1118.83
#2005-07-18|1104.05
#2005-07-19|1085.84
#2005-07-20|1081.20
#2005-07-21|1102.02
#2005-07-22|1098.03
#2005-07-25|1095.57
#2005-07-26|1101.42
#2005-07-27|1103.86
#2005-07-28|1118.02
#2005-07-29|1127.79
#2005-08-01|1136.11
#2005-08-02|1140.83
#2005-08-03|1147.09
#2005-08-04|1147.84
#2005-08-05|1143.42
#2005-08-08|1149.63
#2005-08-09|1147.43
#2005-08-10|1159.81
#2005-08-11|1157.78
#2005-08-12|1155.65
#2005-08-15|1155.38
#2005-08-16|1156.04
#2005-08-17|1145.62
#2005-08-18|1124.14
#2005-08-19|1129.88
#2005-08-22|1140.20
#2005-08-23|1141.35
#2005-08-24|1147.60
#2005-08-25|1156.59
#2005-08-26|1155.88
#2005-08-29|1152.14
#2005-08-30|1139.23
#2005-08-31|1152.53
#2005-09-01|1176.62
#2005-09-02|1177.58
#2005-09-05| .
#2005-09-06|1177.12
#2005-09-07|1184.22
#2005-09-08|1177.43
#2005-09-09|1175.73
#2005-09-12|1179.83
#2005-09-13|1169.96
#2005-09-14|1165.32
#2005-09-15|1153.04
#2005-09-16|1159.77
#2005-09-19|1155.75
#2005-09-20|1153.27
#2005-09-21|1129.81
#2005-09-22|1130.48
#2005-09-23|1130.83
#2005-09-26|1129.32
#2005-09-27|1128.08
#2005-09-28|1129.06
#2005-09-29|1129.79
#2005-09-30|1140.82
#2005-10-03|1134.43
#2005-10-04|1141.46
#2005-10-05|1120.53
#2005-10-06|1119.52
#2005-10-07|1117.55
#2005-10-10|1114.01
#2005-10-11|1106.22
#2005-10-12|1113.84
#2005-10-13|1084.20
#2005-10-14|1094.94
#2005-10-17|1094.55
#2005-10-18|1084.43
#2005-10-19|1070.91
#2005-10-20|1090.54
#2005-10-21|1078.42
#2005-10-24|1075.72
#2005-10-25|1090.02
#2005-10-26|1096.76
#2005-10-27|1085.56
#2005-10-28|1079.64
#2005-10-31|1115.00
#2005-11-01|1117.15
#2005-11-02|1140.14
#2005-11-03|1149.68
#2005-11-04|1134.30
#2005-11-07|1138.15
#2005-11-08|1144.57
#2005-11-09|1143.92
#2005-11-10|1149.36
#2005-11-11|1147.05
#2005-11-14|1153.01
#2005-11-15|1147.83
#2005-11-16|1142.23
#2005-11-17|1155.56
#2005-11-18|1162.63
#2005-11-21|1169.20
#2005-11-22|1168.44
#2005-11-23|1179.31
#2005-11-24| .
#2005-11-25|1170.30
#2005-11-28|1175.75
#2005-11-29|1170.94
#2005-11-30|1184.14
#2005-12-01|1193.52
#2005-12-02|1213.04
#2005-12-05|1209.54
#2005-12-06|1217.77
#2005-12-07|1205.25
#2005-12-08|1209.93
#2005-12-09|1221.86
#2005-12-12|1218.81
#2005-12-13|1228.75
#2005-12-14|1229.75
#2005-12-15|1221.53
#2005-12-16|1223.79
#2005-12-19|1219.90
#2005-12-20|1224.87
#2005-12-21|1211.85
#2005-12-22|1224.03
#2005-12-23|1229.29
#2005-12-26| .
#2005-12-27|1228.94
#2005-12-28|1212.81
#2005-12-29|1219.09
#2005-12-30|1208.66
#2006-01-02| .
#2006-01-03|1241.32
#2006-01-04|1268.60
#2006-01-05|1269.73
#2006-01-06|1291.86
#2006-01-09|1282.63
#2006-01-10|1277.85
#2006-01-11|1286.80
#2006-01-12|1280.01
#2006-01-13|1286.33
#2006-01-16| .
#2006-01-17|1266.13
#2006-01-18|1267.94
#2006-01-19|1274.00
#2006-01-20|1288.00
#2006-01-23|1300.05
#2006-01-24|1303.04
#2006-01-25|1324.38
#2006-01-26|1319.52
#2006-01-27|1327.11
#2006-01-30|1313.74
#2006-01-31|1331.54
#2006-02-01|1357.29
#2006-02-02|1357.74
#2006-02-03|1353.36
#2006-02-06|1352.12
#2006-02-07|1328.46
#2006-02-08|1331.33
#2006-02-09|1350.39
#2006-02-10|1343.84
#2006-02-13|1353.35
#2006-02-14|1330.31
#2006-02-15|1341.84
#2006-02-16|1350.18
#2006-02-17|1359.18
#2006-02-20| .
#2006-02-21|1358.37
#2006-02-22|1365.08
#2006-02-23|1369.56
#2006-02-24|1357.19
#2006-02-27|1354.45
#2006-02-28|1354.79
#2006-03-01|1368.17
#2006-03-02|1362.38
#2006-03-03|1374.03
#2006-03-06|1378.66
#2006-03-07|1359.13
#2006-03-08|1356.95
#2006-03-09|1358.73
#2006-03-10|1362.71
#2006-03-13|1371.43
#2006-03-14|1387.94
#2006-03-15|1403.39
#2006-03-16|1417.12
#2006-03-17|1426.92
#2006-03-20|1426.33
#2006-03-21|1430.05
#2006-03-22|1447.82
#2006-03-23|1419.52
#2006-03-24|1435.92
#2006-03-27|1433.06
#2006-03-28|1426.97
#2006-03-29|1413.86
#2006-03-30|1417.26
#2006-03-31|1405.67
#2006-04-03|1417.55
#2006-04-04|1437.44
#2006-04-05|1435.43
#2006-04-06|1437.99
#2006-04-07|1416.35
#2006-04-10|1415.92
#2006-04-11|1407.21
#2006-04-12|1400.81
#2006-04-13|1419.89
#2006-04-14| .
#2006-04-17|1437.07
#2006-04-18|1440.07
#2006-04-19|1467.05
#2006-04-20|1451.49
#2006-04-21|1468.97
#2006-04-24|1465.85
#2006-04-25|1456.90
#2006-04-26|1434.74
#2006-04-27|1439.39
#2006-04-28|1442.62
#2006-05-01|1453.89
#2006-05-02|1464.99
#2006-05-03|1464.55
#2006-05-04|1473.72
#2006-05-05|1508.40
#2006-05-08|1509.43
#2006-05-09|1517.08
#2006-05-10|1517.63
#2006-05-11|1525.88
#2006-05-12|1489.73
#2006-05-15|1441.19
#2006-05-16|1449.64
#2006-05-17|1423.81
#2006-05-18|1410.17
#2006-05-19|1407.02
#2006-05-22|1361.44
#2006-05-23|1424.82
#2006-05-24|1391.67
#2006-05-25|1407.91
#2006-05-26|1415.97
#2006-05-29| .
#2006-05-30|1414.50
#2006-05-31|1397.09
#2006-06-01|1389.37
#2006-06-02|1426.25
#2006-06-05|1407.52
#2006-06-06|1343.66
#2006-06-07|1340.83
#2006-06-08|1296.49
#2006-06-09|1326.08
#2006-06-12|1323.48
#2006-06-13|1287.71
#2006-06-14|1300.92
#2006-06-15|1364.67
#2006-06-16|1366.08
#2006-06-19|1359.53
#2006-06-20|1363.60
#2006-06-21|1358.04
#2006-06-22|1363.67
#2006-06-23|1355.78
#2006-06-26|1358.94
#2006-06-27|1358.00
#2006-06-28|1359.63
#2006-06-29|1359.88
#2006-06-30|1409.19
#2006-07-03|1426.08
#2006-07-04| .
#2006-07-05|1416.01
#2006-07-06|1415.32
#2006-07-07|1430.89
#2006-07-10|1409.80
#2006-07-11|1406.48
#2006-07-12|1404.43
#2006-07-13|1396.29
#2006-07-14|1377.97
#2006-07-17|1357.43
#2006-07-18|1363.49
#2006-07-19|1403.37
#2006-07-20|1425.43
#2006-07-21|1421.90
#2006-07-24|1436.75
#2006-07-25|1440.39
#2006-07-26|1444.92
#2006-07-27|1473.43
#2006-07-28|1459.56
#2006-07-31|1463.27
#2006-08-01|1456.43
#2006-08-02|1477.00
#2006-08-03|1454.55
#2006-08-04|1466.13
#2006-08-07|1458.49
#2006-08-08|1456.69
#2006-08-09|1462.11
#2006-08-10|1446.87
#2006-08-11|1443.63
#2006-08-14|1447.06
#2006-08-15|1460.71
#2006-08-16|1482.29
#2006-08-17|1481.02
#2006-08-18|1473.27
#2006-08-21|1488.92
#2006-08-22|1488.24
#2006-08-23|1494.11
#2006-08-24|1495.01
#2006-08-25|1500.30
#2006-08-28|1509.05
#2006-08-29|1512.46
#2006-08-30|1525.10
#2006-08-31|1516.30
#2006-09-01|1540.04
#2006-09-04| .
#2006-09-05|1535.93
#2006-09-06|1524.68
#2006-09-07|1491.44
#2006-09-08|1502.01
#2006-09-11|1493.06
#2006-09-12|1501.54
#2006-09-13|1510.84
#2006-09-14|1541.36
#2006-09-15|1571.61
#2006-09-18|1569.30
#2006-09-19|1572.17
#2006-09-20|1579.67
#2006-09-21|1599.16
#2006-09-22|1591.97
#2006-09-25|1595.21
#2006-09-26|1595.12
#2006-09-27|1594.11
#2006-09-28|1614.52
#2006-09-29|1614.73
#2006-10-02|1617.48
#2006-10-03|1603.02
#2006-10-04|1612.43
#2006-10-05|1625.54
#2006-10-06|1623.73
#2006-10-09|1611.56
#2006-10-10|1620.64
#2006-10-11|1621.22
#2006-10-12|1646.37
#2006-10-13|1662.20
#2006-10-16|1655.61
#2006-10-17|1645.07
#2006-10-18|1659.90
#2006-10-19|1668.06
#2006-10-20|1672.46
#2006-10-23|1670.95
#2006-10-24|1670.21
#2006-10-25|1675.55
#2006-10-26|1701.26
#2006-10-27|1701.36
#2006-10-30|1713.25
#2006-10-31|1723.58
#2006-11-01|1725.06
#2006-11-02|1715.94
#2006-11-03|1706.68
#2006-11-06|1713.14
#2006-11-07|1723.97
#2006-11-08|1719.83
#2006-11-09|1724.11
#2006-11-10|1752.40
#2006-11-13|1775.68
#2006-11-14|1781.27
#2006-11-15|1774.49
#2006-11-16|1774.77
#2006-11-17|1788.92
#2006-11-20|1789.86
#2006-11-21|1791.24
#2006-11-22|1790.22
#2006-11-23| .
#2006-11-24|1774.01
#2006-11-27|1762.44
#2006-11-28|1767.29
#2006-11-29|1802.01
#2006-11-30|1825.03
#2006-12-01|1835.01
#2006-12-04|1840.58
#2006-12-05|1846.86
#2006-12-06|1866.17
#2006-12-07|1872.03
#2006-12-08|1895.08
#2006-12-11|1890.27
#2006-12-12|1892.73
#2006-12-13|1909.28
#2006-12-14|1918.49
#2006-12-15|1917.00
#2006-12-18|1904.25
#2006-12-19|1912.85
#2006-12-20|1914.73
#2006-12-21|1918.83
#2006-12-22|1921.49
#2006-12-25| .
#2006-12-26|1918.35
#2006-12-27|1914.59
#2006-12-28|1922.38
#2006-12-29|1910.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1920.56
#2007-01-04|1902.38
#2007-01-05|1877.76
#2007-01-08|1870.24
#2007-01-09|1877.14
#2007-01-10|1861.90
#2007-01-11|1845.86
#2007-01-12|1858.11
#2007-01-15| .
#2007-01-16|1863.06
#2007-01-17|1874.69
#2007-01-18|1864.23
#2007-01-19|1872.60
#2007-01-22|1875.94
#2007-01-23|1874.11
#2007-01-24|1872.84
#2007-01-25|1871.33
#2007-01-26|1851.96
#2007-01-29|1848.31
#2007-01-30|1849.20
#2007-01-31|1850.01
#2007-02-01|1917.81
#2007-02-02|1930.89
#2007-02-05|1953.07
#2007-02-06|1960.34
#2007-02-07|1974.20
#2007-02-08|1968.14
#2007-02-09|1979.66
#2007-02-12|1970.27
#2007-02-13|1970.71
#2007-02-14|2009.25
#2007-02-15|2006.97
#2007-02-16|1991.44
#2007-02-19| .
#2007-02-20|2006.11
#2007-02-21|2003.27
#2007-02-22|2010.52
#2007-02-23|2023.32
#2007-02-26|2030.80
#2007-02-27|1961.77
#2007-02-28|1926.66
#2007-03-01|1900.42
#2007-03-02|1894.21
#2007-03-05|1835.47
#2007-03-06|1880.64
#2007-03-07|1925.37
#2007-03-08|1961.24
#2007-03-09|1985.68
#2007-03-12|1954.93
#2007-03-13|1928.94
#2007-03-14|1871.14
#2007-03-15|1913.26
#2007-03-16|1925.66
#2007-03-19|1949.24
#2007-03-20|1970.50
#2007-03-21|2003.52
#2007-03-22|2023.14
#2007-03-23|2013.91
#2007-03-26|2012.86
#2007-03-27|2026.99
#2007-03-28|2002.78
#2007-03-29|1994.43
#2007-03-30|2005.37
#2007-04-02|2040.40
#2007-04-03|2071.92
#2007-04-04|2072.14
#2007-04-05|2084.24
#2007-04-06| .
#2007-04-09|2073.72
#2007-04-10|2100.98
#2007-04-11|2098.43
#2007-04-12|2101.82
#2007-04-13|2103.64
#2007-04-16|2115.61
#2007-04-17|2119.57
#2007-04-18|2101.88
#2007-04-19|2079.19
#2007-04-20|2104.29
#2007-04-23|2098.44
#2007-04-24|2085.17
#2007-04-25|2094.62
#2007-04-26|2085.50
#2007-04-27|2085.36
#2007-04-30|2078.77
#2007-05-01|2060.12
#2007-05-02|2097.09
#2007-05-03|2096.44
#2007-05-04|2136.01
#2007-05-07|2140.14
#2007-05-08|2127.94
#2007-05-09|2124.70
#2007-05-10|2119.45
#2007-05-11|2101.79
#2007-05-14|2095.06
#2007-05-15|2112.95
#2007-05-16|2122.96
#2007-05-17|2112.70
#2007-05-18|2122.55
#2007-05-21|2124.66
#2007-05-22|2121.65
#2007-05-23|2135.05
#2007-05-24|2108.88
#2007-05-25|2077.88
#2007-05-28| .
#2007-05-29|2083.86
#2007-05-30|2051.29
#2007-05-31|2077.93
#2007-06-01|2086.01
#2007-06-04|2105.96
#2007-06-05|2099.04
#2007-06-06|2041.74
#2007-06-07|1998.64
#2007-06-08|1972.47
#2007-06-11|1971.06
#2007-06-12|1978.33
#2007-06-13|1979.98
#2007-06-14|2013.75
#2007-06-15|2054.97
#2007-06-18|2040.19
#2007-06-19|2038.80
#2007-06-20|2037.65
#2007-06-21|2012.90
#2007-06-22|2011.60
#2007-06-25|1990.00
#2007-06-26|2006.02
#2007-06-27|1979.62
#2007-06-28|2012.32
#2007-06-29|2018.29
#2007-07-02|2047.00
#2007-07-03|2083.15
#2007-07-04| .
#2007-07-05|2086.11
#2007-07-06|2092.03
#2007-07-09|2083.32
#2007-07-10|2049.38
#2007-07-11|2044.52
#2007-07-12|2065.24
#2007-07-13|2097.34
#2007-07-16|2100.59
#2007-07-17|2092.57
#2007-07-18|2096.53
#2007-07-19|2135.19
#2007-07-20|2144.27
#2007-07-23|2104.09
#2007-07-24|2094.91
#2007-07-25|2041.98
#2007-07-26|1978.50
#2007-07-27|1936.39
#2007-07-30|1962.71
#2007-07-31|2007.84
#2007-08-01|1981.81
#2007-08-02|1996.03
#2007-08-03|1992.63
#2007-08-06|1958.53
#2007-08-07|1989.82
#2007-08-08|1998.56
#2007-08-09|1916.03
#2007-08-10|1871.63
#2007-08-13|1945.74
#2007-08-14|1900.22
#2007-08-15|1891.25
#2007-08-16|1829.03
#2007-08-17|1874.86
#2007-08-20|1886.61
#2007-08-21|1885.67
#2007-08-22|1949.93
#2007-08-23|1954.70
#2007-08-24|1968.13
#2007-08-27|1972.83
#2007-08-28|1943.73
#2007-08-29|1969.82
#2007-08-30|2020.94
#2007-08-31|2043.74
#2007-09-03| .
#2007-09-04|2094.77
#2007-09-05|2057.98
#2007-09-06|2028.42
#2007-09-07|1992.41
#2007-09-10|1959.60
#2007-09-11|2003.77
#2007-09-12|2031.96
#2007-09-13|2037.31
#2007-09-14|1961.17
#2007-09-17|1913.36
#2007-09-18|1903.60
#2007-09-19|1973.77
#2007-09-20|1958.09
#2007-09-21|1961.01
#2007-09-24|1942.24
#2007-09-25|1907.61
#2007-09-26|1913.31
#2007-09-27|1961.39
#2007-09-28|1973.98
#2007-10-01|1985.54
#2007-10-02|2009.36
#2007-10-03|2023.79
#2007-10-04|2035.59
#2007-10-05|2059.36
#2007-10-08|2039.28
#2007-10-09|2031.72
#2007-10-10|2067.09
#2007-10-11|2083.54
#2007-10-12|2079.25
#2007-10-15|2071.12
#2007-10-16|2046.59
#2007-10-17|2078.89
#2007-10-18|2074.46
#2007-10-19|2056.69
#2007-10-22|2021.34
#2007-10-23|2081.97
#2007-10-24|2061.70
#2007-10-25|2076.81
#2007-10-26|2083.53
#2007-10-29|2112.20
#2007-10-30|2107.71
#2007-10-31|2148.10
#2007-11-01|2129.02
#2007-11-02|2087.76
#2007-11-05|2067.62
#2007-11-06|2077.17
#2007-11-07|2037.57
#2007-11-08|2006.09
#2007-11-09|1952.57
#2007-11-12|1915.55
#2007-11-13|1927.24
#2007-11-14|1983.80
#2007-11-15|1931.47
#2007-11-16|1885.55
#2007-11-19|1799.39
#2007-11-20|1800.94
#2007-11-21|1746.16
#2007-11-22| .
#2007-11-23|1797.44
#2007-11-26|1811.67
#2007-11-27|1798.39
#2007-11-28|1848.47
#2007-11-29|1848.14
#2007-11-30|1844.62
#2007-12-03|1812.28
#2007-12-04|1742.22
#2007-12-05|1744.62
#2007-12-06|1737.54
#2007-12-07|1777.36
#2007-12-10|1795.91
#2007-12-11|1777.01
#2007-12-12|1788.34
#2007-12-13|1740.24
#2007-12-14|1723.47
#2007-12-17|1683.01
#2007-12-18|1678.55
#2007-12-19|1655.83
#2007-12-20|1651.08
#2007-12-21|1673.29
#2007-12-24|1673.39
#2007-12-25| .
#2007-12-26|1678.93
#2007-12-27|1684.20
#2007-12-28|1689.01
#2007-12-31|1679.95
#2008-01-01| .
#2008-01-02|1663.86
#2008-01-03|1624.49
#2008-01-04|1581.34
#2008-01-07|1559.08
#2008-01-08|1584.65
#2008-01-09|1531.70
#2008-01-10|1521.18
#2008-01-11|1536.00
#2008-01-14|1543.69
#2008-01-15|1523.58
#2008-01-16|1490.87
#2008-01-17|1509.67
#2008-01-18|1497.49
#2008-01-21| .
#2008-01-22|1481.64
#2008-01-23|1483.45
#2008-01-24|1458.55
#2008-01-25|1438.55
#2008-01-28|1435.16
#2008-01-29|1465.02
#2008-01-30|1449.06
#2008-01-31|1436.18
#2008-02-01|1491.49
#2008-02-04|1524.77
#2008-02-05|1489.20
#2008-02-06|1484.87
#2008-02-07|1451.45
#2008-02-08|1463.39
#2008-02-11|1448.53
#2008-02-12|1512.82
#2008-02-13|1505.04
#2008-02-14|1537.26
#2008-02-15|1501.08
#2008-02-18| .
#2008-02-19|1569.78
#2008-02-20|1548.13
#2008-02-21|1546.64
#2008-02-22|1536.30
#2008-02-25|1583.25
#2008-02-26|1597.82
#2008-02-27|1626.81
#2008-02-28|1592.44
#2008-02-29|1565.94
#2008-03-03|1549.33
#2008-03-04|1536.24
#2008-03-05|1590.95
#2008-03-06|1583.69
#2008-03-07|1567.06
#2008-03-10|1533.86
#2008-03-11|1535.24
#2008-03-12|1589.39
#2008-03-13|1569.52
#2008-03-14|1557.81
#2008-03-17|1501.04
#2008-03-18|1556.41
#2008-03-19|1522.90
#2008-03-20|1506.46
#2008-03-21| .
#2008-03-24|1508.74
#2008-03-25|1572.66
#2008-03-26|1571.25
#2008-03-27|1600.64
#2008-03-28|1587.87
#2008-03-31|1597.11
#2008-04-01|1622.45
#2008-04-02|1610.21
#2008-04-03|1587.80
#2008-04-04|1576.40
#2008-04-07|1586.84
#2008-04-08|1554.37
#2008-04-09|1536.21
#2008-04-10|1547.75
#2008-04-11|1521.11
#2008-04-14|1510.57
#2008-04-15|1496.90
#2008-04-16|1535.30
#2008-04-17|1535.03
#2008-04-18|1571.50
#2008-04-21|1532.88
#2008-04-22|1537.36
#2008-04-23|1519.17
#2008-04-24|1491.73
#2008-04-25|1484.73
#2008-04-28|1500.55
#2008-04-29|1459.46
#2008-04-30|1488.57
#2008-05-01|1467.89
#2008-05-02|1490.56
#2008-05-05|1486.14
#2008-05-06|1506.76
#2008-05-07|1518.38
#2008-05-08|1546.91
#2008-05-09|1526.58
#2008-05-12|1559.84
#2008-05-13|1515.58
#2008-05-14|1481.79
#2008-05-15|1468.68
#2008-05-16|1475.99
#2008-05-19|1474.52
#2008-05-20|1446.00
#2008-05-21|1425.98
#2008-05-22|1457.12
#2008-05-23|1435.45
#2008-05-26| .
#2008-05-27|1415.95
#2008-05-28|1415.66
#2008-05-29|1418.38
#2008-05-30|1406.28
#2008-06-02|1379.64
#2008-06-03|1368.14
#2008-06-04|1358.58
#2008-06-05|1385.06
#2008-06-06|1388.01
#2008-06-09|1378.33
#2008-06-10|1334.60
#2008-06-11|1318.13
#2008-06-12|1349.02
#2008-06-13|1365.80
#2008-06-16|1391.03
#2008-06-17|1398.40
#2008-06-18|1382.42
#2008-06-19|1370.13
#2008-06-20|1368.12
#2008-06-23|1330.58
#2008-06-24|1309.09
#2008-06-25|1317.86
#2008-06-26|1303.02
#2008-06-27|1314.31
#2008-06-30|1321.35
#2008-07-01|1256.65
#2008-07-02|1203.43
#2008-07-03|1220.61
#2008-07-04| .
#2008-07-07|1218.09
#2008-07-08|1189.23
#2008-07-09|1230.04
#2008-07-10|1194.50
#2008-07-11|1164.85
#2008-07-14|1178.06
#2008-07-15|1156.21
#2008-07-16|1166.76
#2008-07-17|1253.65
#2008-07-18|1270.77
#2008-07-21|1296.99
#2008-07-22|1290.28
#2008-07-23|1308.21
#2008-07-24|1257.18
#2008-07-25|1255.18
#2008-07-28|1251.77
#2008-07-29|1233.50
#2008-07-30|1249.52
#2008-07-31|1247.78
#2008-08-01|1229.71
#2008-08-04|1219.78
#2008-08-05|1255.22
#2008-08-06|1267.32
#2008-08-07|1247.37
#2008-08-08|1251.94
#2008-08-11|1300.55
#2008-08-12|1286.20
#2008-08-13|1240.18
#2008-08-14|1262.10
#2008-08-15|1254.96
#2008-08-18|1251.31
#2008-08-19|1203.70
#2008-08-20|1202.07
#2008-08-21|1213.58
#2008-08-22|1247.99
#2008-08-25|1244.33
#2008-08-26|1237.22
#2008-08-27|1241.84
#2008-08-28|1251.94
#2008-08-29|1247.19
#2008-09-01| .
#2008-09-02|1251.37
#2008-09-03|1239.64
#2008-09-04|1217.33
#2008-09-05|1183.80
#2008-09-08|1203.13
#2008-09-09|1195.61
#2008-09-10|1173.22
#2008-09-11|1137.55
#2008-09-12|1171.74
#2008-09-15|1144.30
#2008-09-16|1095.72
#2008-09-17|1080.07
#2008-09-18|1094.37
#2008-09-19|1160.80
#2008-09-22|1122.05
#2008-09-23|1086.34
#2008-09-24|1068.06
#2008-09-25|1076.95
#2008-09-26|1036.48
#2008-09-29| 952.22
#2008-09-30| 933.72
#2008-10-01| 944.61
#2008-10-02| 929.16
#2008-10-03| 958.41
#2008-10-06| 884.23
#2008-10-07| 870.29
#2008-10-08| 842.08
#2008-10-09| 826.96
#2008-10-10| 817.84
#2008-10-13| 862.40
#2008-10-14| 862.66
#2008-10-15| 800.58
#2008-10-16| 726.14
#2008-10-17| 764.83
#2008-10-20| 770.96
#2008-10-21| 792.83
#2008-10-22| 726.25
#2008-10-23| 703.80
#2008-10-24| 650.05
#2008-10-27| 618.91
#2008-10-28| 617.07
#2008-10-29| 679.86
#2008-10-30| 693.45
#2008-10-31| 705.15
#2008-11-03| 731.58
#2008-11-04| 800.13
#2008-11-05| 785.34
#2008-11-06| 746.50
#2008-11-07| 738.35
#2008-11-10| 753.37
#2008-11-11| 716.48
#2008-11-12| 696.20
#2008-11-13| 676.87
#2008-11-14| 690.24
#2008-11-17| 679.31
#2008-11-18| 690.02
#2008-11-19| 673.24
#2008-11-20| 644.64
#2008-11-21| 651.09
#2008-11-24| 700.75
#2008-11-25| 695.32
#2008-11-26| 686.49
#2008-11-27| .
#2008-11-28| 729.40
#2008-12-01| 675.37
#2008-12-02| 690.51
#2008-12-03| 682.92
#2008-12-04| 666.11
#2008-12-05| 651.55
#2008-12-08| 709.13
#2008-12-09| 729.27
#2008-12-10| 761.31
#2008-12-11| 770.18
#2008-12-12| 745.76
#2008-12-15| 771.00
#2008-12-16| 773.58
#2008-12-17| 792.90
#2008-12-18| 798.73
#2008-12-19| 763.44
#2008-12-22| 742.65
#2008-12-23| 741.75
#2008-12-24| 742.85
#2008-12-25| .
#2008-12-26| 742.22
#2008-12-29| 733.12
#2008-12-30| 733.93
#2008-12-31| 732.34
#2009-01-01| .
#2009-01-02| 772.29
#2009-01-05| 792.24
#2009-01-06| 806.65
#2009-01-07| 828.32
#2009-01-08| 859.02
#2009-01-09| 841.65
#2009-01-12| 817.68
#2009-01-13| 783.11
#2009-01-14| 768.67
#2009-01-15| 758.61
#2009-01-16| 782.75
#2009-01-19| .
#2009-01-20| 727.71
#2009-01-21| 717.93
#2009-01-22| 722.26
#2009-01-23| 716.60
#2009-01-26| 719.12
#2009-01-27| 739.97
#2009-01-28| 763.21
#2009-01-29| 772.99
#2009-01-30| 799.07
#2009-02-02| 777.17
#2009-02-03| 754.57
#2009-02-04| 786.59
#2009-02-05| 811.45
#2009-02-06| 835.31
#2009-02-09| 867.48
#2009-02-10| 821.03
#2009-02-11| 798.23
#2009-02-12| 790.63
#2009-02-13| 795.36
#2009-02-16| .
#2009-02-17| 754.00
#2009-02-18| 761.50
#2009-02-19| 767.47
#2009-02-20| 744.62
#2009-02-23| 744.05
#2009-02-24| 726.49
#2009-02-25| 730.23
#2009-02-26| 729.94
#2009-02-27| 714.50
#2009-03-02| 691.58
#2009-03-03| 682.04
#2009-03-04| 722.86
#2009-03-05| 707.77
#2009-03-06| 694.23
#2009-03-09| 670.38
#2009-03-10| 687.86
#2009-03-11| 678.68
#2009-03-12| 690.86
#2009-03-13| 712.35
#2009-03-16| 723.85
#2009-03-17| 718.76
#2009-03-18| 705.97
#2009-03-19| 738.11
#2009-03-20| 728.54
#2009-03-23| 738.12
#2009-03-24| 761.82
#2009-03-25| 752.84
#2009-03-26| 749.05
#2009-03-27| 731.41
#2009-03-30| 719.57
#2009-03-31| 730.34
#2009-04-01| 760.36
#2009-04-02| 802.61
#2009-04-03| 834.81
#2009-04-06| 831.73
#2009-04-07| 817.46
#2009-04-08| 802.68
#2009-04-09| 819.80
#2009-04-10| .
#2009-04-13| 827.49
#2009-04-14| 840.70
#2009-04-15| 843.84
#2009-04-16| 827.63
#2009-04-17| 835.75
#2009-04-20| 781.77
#2009-04-21| 782.20
#2009-04-22| 779.37
#2009-04-23| 787.47
#2009-04-24| 798.16
#2009-04-27| 794.14
#2009-04-28| 793.38
#2009-04-29| 815.06
#2009-04-30| 820.00
#2009-05-01| 831.86
#2009-05-04| 838.13
#2009-05-05| 872.13
#2009-05-06| 885.58
#2009-05-07| 873.90
#2009-05-08| 872.91
#2009-05-11| 850.78
#2009-05-12| 874.64
#2009-05-13| 847.04
#2009-05-14| 856.52
#2009-05-15| 876.51
#2009-05-18| 882.99
#2009-05-19| 908.04
#2009-05-20| 923.40
#2009-05-21| 899.22
#2009-05-22| 904.99
#2009-05-25| .
#2009-05-26| 907.46
#2009-05-27| 913.80
#2009-05-28| 895.06
#2009-05-29| 897.30
#2009-06-01| 932.71
#2009-06-02| 923.67
#2009-06-03| 925.32
#2009-06-04| 894.85
#2009-06-05| 884.45
#2009-06-08| 877.30
#2009-06-09| 909.64
#2009-06-10| 904.81
#2009-06-11| 921.90
#2009-06-12| 913.29
#2009-06-15| 898.39
#2009-06-16| 895.89
#2009-06-17| 871.83
#2009-06-18| 853.11
#2009-06-19| 862.43
#2009-06-22| 824.52
#2009-06-23| 822.09
#2009-06-24| 850.93
#2009-06-25| 856.64
#2009-06-26| 859.74
#2009-06-29| 859.78
#2009-06-30| 850.27
#2009-07-01| 855.49
#2009-07-02| 843.60
#2009-07-03| .
#2009-07-06| 820.43
#2009-07-07| 806.82
#2009-07-08| 802.33
#2009-07-09| 803.74
#2009-07-10| 792.93
#2009-07-13| 795.78
#2009-07-14| 818.62
#2009-07-15| 837.01
#2009-07-16| 838.64
#2009-07-17| 838.22
#2009-07-20| 854.68
#2009-07-21| 856.60
#2009-07-22| 858.17
#2009-07-23| 869.31
#2009-07-24| 860.73
#2009-07-27| 866.44
#2009-07-28| 853.14
#2009-07-29| 859.36
#2009-07-30| 871.19
#2009-07-31| 875.94
#2009-08-03| 903.39
#2009-08-04| 912.30
#2009-08-05| 913.23
#2009-08-06| 915.10
#2009-08-07| 908.77
#2009-08-10| 902.90
#2009-08-11| 898.22
#2009-08-12| 939.69
#2009-08-13| 952.14
#2009-08-14| 958.13
#2009-08-17| 912.38
#2009-08-18| 939.77
#2009-08-19| 934.27
#2009-08-20| 936.27
#2009-08-21| 941.51
#2009-08-24| 969.19
#2009-08-25| 972.57
#2009-08-26| 965.51
#2009-08-27| 955.81
#2009-08-28| 964.20
#2009-08-31| 963.43
#2009-09-01| 947.42
#2009-09-02| 940.17
#2009-09-03| 946.08
#2009-09-04| 955.03
#2009-09-07| .
#2009-09-08|1025.42
#2009-09-09|1036.40
#2009-09-10|1047.18
#2009-09-11|1050.53
#2009-09-14|1027.50
#2009-09-15|1018.77
#2009-09-16|1019.67
#2009-09-17|1071.56
#2009-09-18|1025.42
#2009-09-21| 995.15
#2009-09-22|1003.96
#2009-09-23| 994.83
#2009-09-24| 960.25
#2009-09-25| 942.25
#2009-09-28| 935.58
#2009-09-29| 930.33
#2009-09-30| 937.15
#2009-10-01| 933.17
#2009-10-02| 900.03
#2009-10-05| 914.10
#2009-10-06| 924.72
#2009-10-07| 913.06
#2009-10-08| 936.80
#2009-10-09| 907.41
#2009-10-12| 908.51
#2009-10-13| 905.09
#2009-10-14| 917.16
#2009-10-15| 940.98
#2009-10-16| 948.70
#2009-10-19| 967.42
#2009-10-20| 964.98
#2009-10-21| 975.91
#2009-10-22| 951.29
#2009-10-23| 940.65
#2009-10-26| 926.88
#2009-10-27| 911.39
#2009-10-28| 892.26
#2009-10-29| 901.11
#2009-10-30| 893.51
#2009-11-02| 895.58
#2009-11-03| 877.77
#2009-11-04| 897.71
#2009-11-05| 903.74
#2009-11-06| 892.95
#2009-11-09| 913.11
#2009-11-10| 913.63
#2009-11-11| 912.58
#2009-11-12| 916.15
#2009-11-13| 930.64
#2009-11-16| 940.81
#2009-11-17| 941.70
#2009-11-18| 933.61
#2009-11-19| 910.40
#2009-11-20| 891.83
#2009-11-23| 900.80
#2009-11-24| 885.59
#2009-11-25| 883.14
#2009-11-26| .
#2009-11-27| 857.52
#2009-11-30| 846.44
#2009-12-01| 877.13
#2009-12-02| 880.17
#2009-12-03| 875.83
#2009-12-04| 866.94
#2009-12-07| 852.20
#2009-12-08| 833.29
#2009-12-09| 814.87
#2009-12-10| 829.03
#2009-12-11| 831.60
#2009-12-14| 836.52
#2009-12-15| 836.10
#2009-12-16| 852.39
#2009-12-17| 831.58
#2009-12-18| 823.54
#2009-12-21| 837.72
#2009-12-22| 829.45
#2009-12-23| 832.88
#2009-12-24| 831.63
#2009-12-25| .
#2009-12-28| 835.44
#2009-12-29| 843.26
#2009-12-30| 841.32
#2009-12-31| 851.58
#2010-01-01| .
#2010-01-04| 854.25
#2010-01-05| 863.54
#2010-01-06| 872.88
#2010-01-07| 880.12
#2010-01-08| 879.98
#2010-01-11| 900.33
#2010-01-12| 888.67
#2010-01-13| 892.56
#2010-01-14| 906.03
#2010-01-15| 899.52
#2010-01-18| .
#2010-01-19| 908.27
#2010-01-20| 905.99
#2010-01-21| 882.38
#2010-01-22| 872.61
#2010-01-25| 865.06
#2010-01-26| 861.76
#2010-01-27| 855.19
#2010-01-28| 844.29
#2010-01-29| 848.85
#2010-02-01| 847.72
#2010-02-02| 855.46
#2010-02-03| 851.76
#2010-02-04| 831.78
#2010-02-05| 811.28
#2010-02-08| 810.48
#2010-02-09| 808.74
#2010-02-10| 810.37
#2010-02-11| 810.30
#2010-02-12| 808.45
#2010-02-15| .
#2010-02-16| 819.52
#2010-02-17| 837.80
#2010-02-18| 838.89
#2010-02-19| 831.88
#2010-02-22| 837.38
#2010-02-23| 832.50
#2010-02-24| 825.80
#2010-02-25| 813.05
#2010-02-26| 821.46
#2010-03-01| 812.32
#2010-03-02| 819.48
#2010-03-03| 820.01
#2010-03-04| 832.80
#2010-03-05| 839.18
#2010-03-08| 832.11
#2010-03-09| 830.55
#2010-03-10| 833.97
#2010-03-11| 837.63
#2010-03-12| 848.75
#2010-03-15| 837.50
#2010-03-16| 841.22
#2010-03-17| 845.63
#2010-03-18| 843.61
#2010-03-19| 834.03
#2010-03-22| 831.53
#2010-03-23| 834.49
#2010-03-24| 831.04
#2010-03-25| 840.23
#2010-03-26| 842.08
#2010-03-29| 846.87
#2010-03-30| 855.55
#2010-03-31| 855.72
#2010-04-01| 867.09
#2010-04-02| .
#2010-04-05| 867.71
#2010-04-06| 871.04
#2010-04-07| 874.55
#2010-04-08| 874.17
#2010-04-09| 889.51
#2010-04-12| 897.34
#2010-04-13| 894.34
#2010-04-14| 904.84
#2010-04-15| 909.03
#2010-04-16| 891.50
#2010-04-19| 884.69
#2010-04-20| 897.49
#2010-04-21| 886.33
#2010-04-22| 879.87
#2010-04-23| 894.47
#2010-04-26| 901.19
#2010-04-27| 885.83
#2010-04-28| 857.25
#2010-04-29| 865.75
#2010-04-30| 873.66
#2010-05-03| 869.12
#2010-05-04| 842.79
#2010-05-05| 833.34
#2010-05-06| 823.66
#2010-05-07| 784.12
#2010-05-10| 834.83
#2010-05-11| 823.00
#2010-05-12| 845.49
#2010-05-13| 809.04
#2010-05-14| 787.07
#2010-05-17| 763.97
#2010-05-18| 770.93
#2010-05-19| 747.79
#2010-05-20| 735.66
#2010-05-21| 739.80
#2010-05-24| 742.88
#2010-05-25| 723.29
#2010-05-26| 736.55
#2010-05-27| 754.85
#2010-05-28| 751.14
#2010-05-31| .
#2010-06-01| 765.69
#2010-06-02| 760.66
#2010-06-03| 775.78
#2010-06-04| 759.02
#2010-06-07| 747.30
#2010-06-08| 728.31
#2010-06-09| 742.56
#2010-06-10| 750.33
#2010-06-11| 745.97
#2010-06-14| 767.12
#2010-06-15| 765.71
#2010-06-16| 759.27
#2010-06-17| 752.77
#2010-06-18| 750.26
#2010-06-21| 751.97
#2010-06-22| 750.94
#2010-06-23| 743.67
#2010-06-24| 746.99
#2010-06-25| 740.46
#2010-06-28| 742.58
#2010-06-29| 729.73
#2010-06-30| 725.97
#2010-07-01| 711.52
#2010-07-02| 722.46
#2010-07-05| .
#2010-07-06| 744.20
#2010-07-07| 737.83
#2010-07-08| 751.03
#2010-07-09| 745.84
#2010-07-12| 748.25
#2010-07-13| 768.97
#2010-07-14| 775.68
#2010-07-15| 775.56
#2010-07-16| 769.12
#2010-07-19| 759.67
#2010-07-20| 761.98
#2010-07-21| 765.31
#2010-07-22| 779.91
#2010-07-23| 787.83
#2010-07-26| 794.04
#2010-07-27| 797.04
#2010-07-28| 787.66
#2010-07-29| 790.34
#2010-07-30| 789.63
#2010-08-02| 821.18
#2010-08-03| 827.88
#2010-08-04| 832.62
#2010-08-05| 837.35
#2010-08-06| 841.86
#2010-08-09| 851.75
#2010-08-10| 826.32
#2010-08-11| 812.64
#2010-08-12| 805.30
#2010-08-13| 797.60
#2010-08-16| 805.68
#2010-08-17| 804.56
#2010-08-18| 807.03
#2010-08-19| 798.52
#2010-08-20| 781.64
#2010-08-23| 781.62
#2010-08-24| 752.50
#2010-08-25| 751.15
#2010-08-26| 759.29
#2010-08-27| 766.65
#2010-08-30| 766.72
#2010-08-31| 767.00
#2010-09-01| 785.63
#2010-09-02| 787.60
#2010-09-03| 789.95
#2010-09-06| .
#2010-09-07| 781.06
#2010-09-08| 793.36
#2010-09-09| 798.07
#2010-09-10| 806.39
#2010-09-13| 819.24
#2010-09-14| 826.35
#2010-09-15| 841.78
#2010-09-16| 847.17
#2010-09-17| 852.44
#2010-09-20| 857.86
#2010-09-21| 860.60
#2010-09-22| 864.00
#2010-09-23| 861.64
#2010-09-24| 871.74
#2010-09-27| 880.55
#2010-09-28| 865.39
#2010-09-29| 868.96
#2010-09-30| 872.70
#2010-10-01| 878.15
#2010-10-04| 876.76
#2010-10-05| 892.76
#2010-10-06| 891.34
#2010-10-07| 884.82
#2010-10-08| 882.94
#2010-10-11| 885.39
#2010-10-12| 878.93
#2010-10-13| 892.26
#2010-10-14| 914.52
#2010-10-15| 911.26
#2010-10-18| 903.67
#2010-10-19| 889.03
#2010-10-20| 897.20
#2010-10-21| 909.48
#2010-10-22| 909.52
#2010-10-25| 916.31
#2010-10-26| 930.98
#2010-10-27| 921.03
#2010-10-28| 931.42
#2010-10-29| 934.42
#2010-11-01| 930.28
#2010-11-02| 932.22
#2010-11-03| 932.12
#2010-11-04| 949.41
#2010-11-05| 958.40
#2010-11-08| 954.37
#2010-11-09| 959.16
#2010-11-10| 948.90
#2010-11-11| 946.96
#2010-11-12| 947.53
#2010-11-15| 940.59
#2010-11-16| 919.17
#2010-11-17| 914.76
#2010-11-18| 918.69
#2010-11-19| 913.56
#2010-11-22| 911.17
#2010-11-23| 890.30
#2010-11-24| 890.01
#2010-11-25| .
#2010-11-26| 894.46
#2010-11-29| 873.60
#2010-11-30| 868.71
#2010-12-01| 877.74
#2010-12-02| 899.23
#2010-12-03| 905.30
#2010-12-06| 918.30
#2010-12-07| 937.52
#2010-12-08| 952.49
#2010-12-09| 969.93
#2010-12-10| 970.88
#2010-12-13| 982.50
#2010-12-14| 978.59
#2010-12-15| 965.71
#2010-12-16| 965.31
#2010-12-17| 964.88
#2010-12-20| 965.99
#2010-12-21| 968.23
#2010-12-22| 974.75
#2010-12-23| 973.79
#2010-12-24| .
#2010-12-27| 966.73
#2010-12-28| 966.26
#2010-12-29| 984.78
#2010-12-30| 978.77
#2010-12-31| 992.91
#2011-01-03| 980.83
#2011-01-04| 999.60
#2011-01-05|1005.49
#2011-01-06| 998.64
#2011-01-07|1002.03
#2011-01-10| 990.90
#2011-01-11|1003.94
#2011-01-12|1020.05
#2011-01-13|1029.01
#2011-01-14|1029.55
#2011-01-17| .
#2011-01-18|1037.07
#2011-01-19|1039.63
#2011-01-20|1020.50
#2011-01-21|1033.40
#2011-01-24|1045.27
#2011-01-25|1025.66
#2011-01-26|1042.06
#2011-01-27|1043.60
#2011-01-28|1036.06
#2011-01-31|1046.41
#2011-02-01|1060.67
#2011-02-02|1063.96
#2011-02-03|1061.33
#2011-02-04|1064.21
#2011-02-07|1086.19
#2011-02-08|1091.00
#2011-02-09|1085.74
#2011-02-10|1076.87
#2011-02-11|1083.22
#2011-02-14|1086.14
#2011-02-15|1090.61
#2011-02-16|1081.46
#2011-02-17|1102.72
#2011-02-18|1109.85
#2011-02-21| .
#2011-02-22|1087.89
#2011-02-23|1076.39
#2011-02-24|1074.05
#2011-02-25|1073.28
#2011-02-28|1091.80
#2011-03-01|1085.37
#2011-03-02|1061.57
#2011-03-03|1083.30
#2011-03-04|1082.41
#2011-03-07|1087.02
#2011-03-08|1082.45
#2011-03-09|1085.88
#2011-03-10|1057.22
#2011-03-11|1044.89
#2011-03-14|1052.46
#2011-03-15|1022.82
#2011-03-16|1019.21
#2011-03-17|1041.00
#2011-03-18|1049.95
#2011-03-21|1066.07
#2011-03-22|1072.15
#2011-03-23|1066.55
#2011-03-24|1073.69
#2011-03-25|1063.39
#2011-03-28|1057.80
#2011-03-29|1059.94
#2011-03-30|1070.10
#2011-03-31|1062.05
#2011-04-01|1068.55
#2011-04-04|1083.37
#2011-04-05|1077.29
#2011-04-06|1084.90
#2011-04-07|1075.59
#2011-04-08|1089.90
#2011-04-11|1089.00
#2011-04-12|1064.39
#2011-04-13|1078.58
#2011-04-14|1084.10
#2011-04-15|1080.54
#2011-04-18|1059.95
#2011-04-19|1072.17
#2011-04-20|1073.67
#2011-04-21|1092.18
#2011-04-22| .
#2011-04-25|1085.63
#2011-04-26|1087.29
#2011-04-27|1094.61
#2011-04-28|1108.69
#2011-04-29|1110.86
#2011-05-02|1112.49
#2011-05-03|1105.47
#2011-05-04|1101.57
#2011-05-05|1094.03
#2011-05-06|1097.98
#2011-05-09|1086.94
#2011-05-10|1109.22
#2011-05-11|1116.58
#2011-05-12|1083.00
#2011-05-13|1075.35
#2011-05-16|1071.52
#2011-05-17|1056.31
#2011-05-18|1059.08
#2011-05-19|1061.81
#2011-05-20|1062.64
#2011-05-23|1038.41
#2011-05-24|1041.84
#2011-05-25|1042.51
#2011-05-26|1042.81
#2011-05-27|1065.41
#2011-05-30| .
#2011-05-31|1064.42
#2011-06-01|1050.17
#2011-06-02|1035.19
#2011-06-03|1030.07
#2011-06-06|1030.03
#2011-06-07|1042.22
#2011-06-08|1032.15
#2011-06-09|1053.14
#2011-06-10|1030.96
#2011-06-13|1039.33
#2011-06-14|1050.81
#2011-06-15|1027.88
#2011-06-16|1001.99
#2011-06-17|1009.06
#2011-06-20|1001.45
#2011-06-21|1017.64
#2011-06-22|1006.96
#2011-06-23| 989.71
#2011-06-24| 994.22
#2011-06-27| 991.29
#2011-06-28| 990.16
#2011-06-29|1008.37
#2011-06-30|1020.90
#2011-07-01|1033.35
#2011-07-04| .
#2011-07-05|1050.18
#2011-07-06|1040.77
#2011-07-07|1058.68
#2011-07-08|1054.42
#2011-07-11|1032.93
#2011-07-12|1027.54
#2011-07-13|1043.81
#2011-07-14|1030.99
#2011-07-15|1027.85
#2011-07-18|1000.52
#2011-07-19|1016.81
#2011-07-20|1015.16
#2011-07-21|1028.99
#2011-07-22|1037.68
#2011-07-25|1030.77
#2011-07-26|1041.09
#2011-07-27|1033.98
#2011-07-28|1031.72
#2011-07-29|1037.52
#2011-08-01|1010.91
#2011-08-02| 978.46
#2011-08-03| 962.92
#2011-08-04| 924.81
#2011-08-05| 911.02
#2011-08-08| 869.30
#2011-08-09| 867.72
#2011-08-10| 856.98
#2011-08-11| 877.66
#2011-08-12| 909.75
#2011-08-15| 926.98
#2011-08-16| 921.62
#2011-08-17| 902.83
#2011-08-18| 861.74
#2011-08-19| 848.63
#2011-08-22| 849.31
#2011-08-23| 851.10
#2011-08-24| 858.28
#2011-08-25| 842.24
#2011-08-26| 832.65
#2011-08-29| 841.75
#2011-08-30| 857.67
#2011-08-31| 890.87
#2011-09-01| 887.11
#2011-09-02| 876.16
#2011-09-05| .
#2011-09-06| 831.52
#2011-09-07| 849.69
#2011-09-08| 858.06
#2011-09-09| 824.71
#2011-09-12| 801.83
#2011-09-13| 804.15
#2011-09-14| 812.22
#2011-09-15| 841.72
#2011-09-16| 860.42
#2011-09-19| 845.52
#2011-09-20| 861.26
#2011-09-21| 848.88
#2011-09-22| 818.64
#2011-09-23| 819.33
#2011-09-26| 833.31
#2011-09-27| 856.35
#2011-09-28| 849.73
#2011-09-29| 850.97
#2011-09-30| 836.03
#2011-10-03| 821.01
#2011-10-04| 803.20
#2011-10-05| 810.01
#2011-10-06| 818.46
#2011-10-07| 840.48
#2011-10-10| 858.16
#2011-10-11| 858.99
#2011-10-12| 864.89
#2011-10-13| 860.25
#2011-10-14| 864.49
#2011-10-17| 855.72
#2011-10-18| 842.69
#2011-10-19| 838.81
#2011-10-20| 819.97
#2011-10-21| 843.56
#2011-10-24| 875.51
#2011-10-25| 872.89
#2011-10-26| 870.73
#2011-10-27| 901.57
#2011-10-28| 900.08
#2011-10-31| 880.16
#2011-11-01| 853.41
#2011-11-02| 858.83
#2011-11-03| 861.00
#2011-11-04| 865.58
#2011-11-07| 852.82
#2011-11-08| 868.66
#2011-11-09| 855.67
#2011-11-10| 840.93
#2011-11-11| 856.09
#2011-11-14| 841.64
#2011-11-15| 827.16
#2011-11-16| 828.78
#2011-11-17| 826.15
#2011-11-18| 816.60
#2011-11-21| 787.81
#2011-11-22| 777.99
#2011-11-23| 762.70
#2011-11-24| .
#2011-11-25| 772.75
#2011-11-28| 799.70
#2011-11-29| 825.34
#2011-11-30| 852.11
#2011-12-01| 836.72
#2011-12-02| 844.54
#2011-12-05| 859.07
#2011-12-06| 840.62
#2011-12-07| 844.88
#2011-12-08| 816.85
#2011-12-09| 829.92
#2011-12-12| 814.66
#2011-12-13| 810.55
#2011-12-14| 787.05
#2011-12-15| 800.36
#2011-12-16| 800.92
#2011-12-19| 808.13
#2011-12-20| 835.31
#2011-12-21| 834.77
#2011-12-22| 841.51
#2011-12-23| 839.34
#2011-12-26| .
#2011-12-27| 840.84
#2011-12-28| 838.79
#2011-12-29| 845.13
#2011-12-30| 848.77
#2012-01-02| .
#2012-01-03| 885.24
#2012-01-04| 879.07
#2012-01-05| 863.61
#2012-01-06| 862.20
#2012-01-09| 870.82
#2012-01-10| 879.26
#2012-01-11| 870.58
#2012-01-12| 875.25
#2012-01-13| 881.68
#2012-01-16| .
#2012-01-17| 900.31
#2012-01-18| 906.51
#2012-01-19| 908.06
#2012-01-20| 908.90
#2012-01-23| 915.40
#2012-01-24| 906.17
#2012-01-25| 902.75
#2012-01-26| 915.62
#2012-01-27| 913.62
#2012-01-30| 906.00
#2012-01-31| 911.57
#2012-02-01| 933.52
#2012-02-02| 933.90
#2012-02-03| 948.45
#2012-02-06| 948.85
#2012-02-07| 956.50
#2012-02-08| 954.42
#2012-02-09| 962.39
#2012-02-10| 959.12
#2012-02-13| 966.74
#2012-02-14| 951.01
#2012-02-15| 947.55
#2012-02-16| 948.12
#2012-02-17| 964.92
#2012-02-20| .
#2012-02-21| 972.83
#2012-02-22| 972.67
#2012-02-23| 959.89
#2012-02-24| 973.99
#2012-02-27| 968.02
#2012-02-28| 961.38
#2012-02-29| 964.45
#2012-03-01| 966.72
#2012-03-02| 960.42
#2012-03-05| 947.24
#2012-03-06| 926.36
#2012-03-07| 922.70
#2012-03-08| 963.25
#2012-03-09| 962.78
#2012-03-12| 959.01
#2012-03-13| 974.69
#2012-03-14| 972.14
#2012-03-15| 969.17
#2012-03-16| 975.28
#2012-03-19| 986.08
#2012-03-20| 975.54
#2012-03-21| 978.17
#2012-03-22| 966.07
#2012-03-23| 982.40
#2012-03-26| 998.65
#2012-03-27|1001.86
#2012-03-28| 991.67
#2012-03-29| 970.75
#2012-03-30| 977.11
#2012-04-02| 982.03
#2012-04-03| 977.86
#2012-04-04| 951.79
#2012-04-05| 954.01
#2012-04-06| .
#2012-04-09| 955.76
#2012-04-10| 938.21
#2012-04-11| 948.04
#2012-04-12| 961.59
#2012-04-13| 945.19
#2012-04-16| 941.95
#2012-04-17| 956.32
#2012-04-18| 959.60
#2012-04-19| 957.19
#2012-04-20| 958.74
#2012-04-23| 933.30
#2012-04-24| 945.90
#2012-04-25| 938.55
#2012-04-26| 948.36
#2012-04-27| 973.37
#2012-04-30| 960.50
#2012-05-01| 975.34
#2012-05-02| 967.16
#2012-05-03| 975.52
#2012-05-04| 959.70
#2012-05-07| 961.07
#2012-05-08| 961.45
#2012-05-09| 949.73
#2012-05-10| 960.79
#2012-05-11| 955.76
#2012-05-14| 941.49
#2012-05-15| 933.40
#2012-05-16| 927.38
#2012-05-17| 924.84
#2012-05-18| 904.36
#2012-05-21| 905.48
#2012-05-22| 923.90
#2012-05-23| 919.56
#2012-05-24| 921.77
#2012-05-25| 916.82
#2012-05-28| .
#2012-05-29| 925.75
#2012-05-30| 909.51
#2012-05-31| 898.82
#2012-06-01| 885.28
#2012-06-04| 887.94
#2012-06-05| 887.31
#2012-06-06| 919.03
#2012-06-07| 933.67
#2012-06-08| 926.30
#2012-06-11| 926.35
#2012-06-12| 919.15
#2012-06-13| 913.31
#2012-06-14| 917.10
#2012-06-15| 928.27
#2012-06-18| 930.90
#2012-06-19| 947.66
#2012-06-20| 958.72
#2012-06-21| 950.55
#2012-06-22| 940.51
#2012-06-25| 934.42
#2012-06-26| 928.86
#2012-06-27| 939.45
#2012-06-28| 935.88
#2012-06-29| 968.31
#2012-07-02| 973.55
#2012-07-03| 978.08
#2012-07-04| .
#2012-07-05| 973.47
#2012-07-06| 966.31
#2012-07-09| 980.38
#2012-07-10| 966.88
#2012-07-11| 958.37
#2012-07-12| 941.74
#2012-07-13| 951.67
#2012-07-16| 969.50
#2012-07-17| 961.36
#2012-07-18| 977.32
#2012-07-19| 992.12
#2012-07-20| 977.09
#2012-07-23| 950.36
#2012-07-24| 943.73
#2012-07-25| 935.70
#2012-07-26| 966.25
#2012-07-27| 978.41
#2012-07-30| 989.19
#2012-07-31| 974.39
#2012-08-01| 961.76
#2012-08-02| 942.41
#2012-08-03| 964.21
#2012-08-06| 962.20
#2012-08-07| 970.56
#2012-08-08| 975.58
#2012-08-09| 976.53
#2012-08-10| 984.52
#2012-08-13| 977.11
#2012-08-14| 991.53
#2012-08-15| 997.21
#2012-08-16| 995.57
#2012-08-17| 995.34
#2012-08-20| 985.83
#2012-08-21|1002.23
#2012-08-22| 992.15
#2012-08-23| 989.25
#2012-08-24| 981.44
#2012-08-27| 980.47
#2012-08-28| 980.44
#2012-08-29| 983.16
#2012-08-30| 980.30
#2012-08-31| 988.35
#2012-09-03| .
#2012-09-04| 993.07
#2012-09-05|1003.08
#2012-09-06|1023.96
#2012-09-07|1049.99
#2012-09-10|1049.09
#2012-09-11|1051.51
#2012-09-12|1058.43
#2012-09-13|1063.00
#2012-09-14|1090.22
#2012-09-17|1095.28
#2012-09-18|1085.00
#2012-09-19|1088.19
#2012-09-20|1084.45
#2012-09-21|1097.89
#2012-09-24|1089.62
#2012-09-25|1101.50
#2012-09-26|1084.45
#2012-09-27|1090.10
#2012-09-28|1083.93
#2012-10-01|1085.90
#2012-10-02|1094.52
#2012-10-03|1087.29
#2012-10-04|1092.22
#2012-10-05|1101.79
#2012-10-08|1087.43
#2012-10-09|1079.63
#2012-10-10|1065.29
#2012-10-11|1067.82
#2012-10-12|1072.89
#2012-10-15|1067.29
#2012-10-16|1083.49
#2012-10-17|1094.60
#2012-10-18|1099.14
#2012-10-19|1092.48
#2012-10-22|1095.33
#2012-10-23|1082.66
#2012-10-24|1091.73
#2012-10-25|1101.46
#2012-10-26|1099.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1105.40
#2012-11-01|1114.68
#2012-11-02|1094.56
#2012-11-05|1088.96
#2012-11-06|1090.92
#2012-11-07|1074.08
#2012-11-08| 984.21
#2012-11-09| 971.49
#2012-11-12| 957.20
#2012-11-13| 947.47
#2012-11-14| 943.84
#2012-11-15| 966.46
#2012-11-16| 957.00
#2012-11-19| 972.94
#2012-11-20| 972.98
#2012-11-21| 966.22
#2012-11-22| .
#2012-11-23| 973.51
#2012-11-26| 971.40
#2012-11-27| 973.35
#2012-11-28| 968.17
#2012-11-29| 995.37
#2012-11-30|1000.00
#2012-12-03| 996.37
#2012-12-04|1000.87
#2012-12-05|1005.13
#2012-12-06|1004.40
#2012-12-07| 998.15
#2012-12-10| 995.19
#2012-12-11| 997.16
#2012-12-12|1002.29
#2012-12-13|1009.86
#2012-12-14|1014.52
#2012-12-17|1017.14
#2012-12-18|1034.61
#2012-12-19|1033.92
#2012-12-20|1044.69
#2012-12-21|1045.34
#2012-12-24|1040.76
#2012-12-25|1040.76
#2012-12-26|1040.88
#2012-12-27|1051.75
#2012-12-28|1048.74
#2012-12-31|1049.21
#2013-01-01|1049.21
#2013-01-02|1064.47
#2013-01-03|1061.05
#2013-01-04|1076.73
#2013-01-07|1089.75
#2013-01-08|1072.63
#2013-01-09|1090.86
#2013-01-10|1100.92
#2013-01-11|1108.12
#2013-01-14|1100.40
#2013-01-15|1104.81
#2013-01-16|1093.53
#2013-01-17|1097.24
#2013-01-18|1094.21
#2013-01-21|1092.85
#2013-01-22|1087.81
#2013-01-23|1083.22
#2013-01-24|1084.89
#2013-01-25|1083.52
#2013-01-28|1073.21
#2013-01-29|1071.02
#2013-01-30|1054.48
#2013-01-31|1050.92
#2013-02-01|1053.15
#2013-02-04|1042.68
#2013-02-05|1048.62
#2013-02-06|1058.07
#2013-02-07|1067.56
#2013-02-08|1082.23
#2013-02-11|1071.18
#2013-02-12|1069.76
#2013-02-13|1069.86
#2013-02-14|1063.40
#2013-02-15|1065.36
#2013-02-18|1058.71
#2013-02-19|1058.98
#2013-02-20|1062.81
#2013-02-21|1052.87
#2013-02-22|1062.45
#2013-02-25|1058.48
#2013-02-26|1048.61
#2013-02-27|1057.10
#2013-02-28|1050.14
#2013-03-01|1044.30
#2013-03-04|1049.24
#2013-03-05|1068.31
#2013-03-06|1063.56
#2013-03-07|1053.60
#2013-03-08|1057.43
#2013-03-11|1046.72
#2013-03-12|1038.31
#2013-03-13|1033.80
#2013-03-14|1037.01
#2013-03-15|1040.37
#2013-03-18|1055.60
#2013-03-19|1040.79
#2013-03-20|1039.49
#2013-03-21|1027.38
#2013-03-22|1019.28
#2013-03-25|1009.92
#2013-03-26|1002.90
#2013-03-27| 992.77
#2013-03-28| 994.18
#2013-03-29| 994.18
#2013-04-01| 997.32
#2013-04-02|1006.60
#2013-04-03| 994.43
#2013-04-04| 987.61
#2013-04-05| 990.86
#2013-04-08| 980.93
#2013-04-09| 997.63
#2013-04-10|1023.87
#2013-04-11|1034.81
#2013-04-12|1035.48
#2013-04-15|1023.32
#2013-04-16|1019.29
#2013-04-17|1011.04
#2013-04-18|1021.09
#2013-04-19|1028.41
#2013-04-22|1030.90
#2013-04-23|1047.16
#2013-04-24|1028.10
#2013-04-25|1043.21
#2013-04-26|1051.43
#2013-04-29|1024.36
#2013-04-30|1021.92
#2013-05-01|1018.57
#2013-05-02| 999.70
#2013-05-03|1003.43
#2013-05-06|1001.01
#2013-05-07|1004.51
#2013-05-08|1014.99
#2013-05-09|1007.59
#2013-05-10| 999.27
#2013-05-13|1001.21
#2013-05-14|1006.99
#2013-05-15|1029.40
#2013-05-16|1036.61
#2013-05-17|1032.24
#2013-05-20|1037.47
#2013-05-21|1043.40
#2013-05-22|1047.11
#2013-05-23|1037.70
#2013-05-24|1033.12
#2013-05-27|1030.57
#2013-05-28|1038.84
#2013-05-29|1041.29
#2013-05-30|1048.64
#2013-05-31|1034.36
#2013-06-03|1042.53
#2013-06-04|1029.89
#2013-06-05|1012.19
#2013-06-06|1004.12
#2013-06-07|1017.16
#2013-06-10|1032.65
#2013-06-11|1023.75
#2013-06-12|1031.30
#2013-06-13|1039.62
#2013-06-14|1040.08
#2013-06-17|1045.11
#2013-06-18|1037.61
#2013-06-19|1046.12
#2013-06-20|1014.18
#2013-06-21|1013.28
#2013-06-24|1001.72
#2013-06-25|1027.64
#2013-06-26|1026.52
#2013-06-27|1037.59
#2013-06-28|1029.48
#2013-07-01|1025.47
#2013-07-02|1012.14
#2013-07-03|1021.51
#2013-07-04|1015.19
#2013-07-05|1003.88
#2013-07-08|1001.98
#2013-07-09|1013.63
#2013-07-10|1026.72
#2013-07-11|1050.83
#2013-07-12|1045.27
#2013-07-15|1050.88
#2013-07-16|1050.93
#2013-07-17|1066.26
#2013-07-18|1077.16
#2013-07-19|1078.11
#2013-07-22|1097.34
#2013-07-23|1103.08
#2013-07-24|1102.56
#2013-07-25|1095.91
#2013-07-26|1102.83
#2013-07-29|1103.08
#2013-07-30|1099.53
#2013-07-31|1103.02
#2013-08-01|1114.27
#2013-08-02|1123.04
#2013-08-05|1126.00
#2013-08-06|1120.82
#2013-08-07|1124.93
#2013-08-08|1127.56
#2013-08-09|1128.19
#2013-08-12|1137.49
#2013-08-13|1150.22
#2013-08-14|1130.88
#2013-08-15|1093.42
#2013-08-16|1129.35
#2013-08-19|1148.77
#2013-08-20|1146.52
#2013-08-21|1153.20
#2013-08-22|1150.43
#2013-08-23|1161.09
#2013-08-26|1159.98
#2013-08-27|1149.41
#2013-08-28|1143.82
#2013-08-29|1143.38
#2013-08-30|1128.06
#2013-09-02|1154.36
#2013-09-03|1169.39
#2013-09-04|1184.15
#2013-09-05|1192.43
#2013-09-06|1199.94
#2013-09-09|1211.77
#2013-09-10|1232.65
#2013-09-11|1254.49
#2013-09-12|1253.42
#2013-09-13|1256.89
#2013-09-16|1268.68
#2013-09-17|1259.33
#2013-09-18|1254.39
#2013-09-19|1272.61
#2013-09-20|1266.07
#2013-09-23|1250.70
#2013-09-24|1267.50
#2013-09-25|1276.33
#2013-09-26|1267.84
#2013-09-27|1271.72
#2013-09-30|1281.08
#2013-10-01|1278.82
#2013-10-02|1271.01
#2013-10-03|1262.36
#2013-10-04|1250.05
#2013-10-07|1244.20
#2013-10-08|1242.32
#2013-10-09|1211.44
#2013-10-10|1255.12
#2013-10-11|1256.77
#2013-10-14|1276.57
#2013-10-15|1281.61
#2013-10-16|1296.30
#2013-10-17|1315.19
#2013-10-18|1320.87
#2013-10-21|1331.02
#2013-10-22|1333.81
#2013-10-23|1330.02
#2013-10-24|1324.33
#2013-10-25|1319.96
#2013-10-28|1314.82
#2013-10-29|1314.61
#2013-10-30|1320.21
#2013-10-31|1317.21
#2013-11-01|1302.45
#2013-11-04|1302.59
#2013-11-05|1289.62
#2013-11-06|1298.73
#2013-11-07|1288.43
#2013-11-08|1295.76
#2013-11-11|1296.66
#2013-11-12|1276.85
#2013-11-13|1252.47
#2013-11-14|1274.12
#2013-11-15|1269.42
#2013-11-18|1268.29
#2013-11-19|1259.46
#2013-11-20|1265.73
#2013-11-21|1261.33
#2013-11-22|1265.89
#2013-11-25|1272.79
#2013-11-26|1284.19
#2013-11-27|1308.51
#2013-11-28|1303.42
#2013-11-29|1303.68
#2013-12-02|1291.38
#2013-12-03|1284.03
#2013-12-04|1289.95
#2013-12-05|1277.83
#2013-12-06|1292.46
#2013-12-09|1309.04
#2013-12-10|1311.05
#2013-12-11|1310.01
#2013-12-12|1295.19
#2013-12-13|1291.21
#2013-12-16|1312.93
#2013-12-17|1312.94
#2013-12-18|1328.76
#2013-12-19|1345.67
#2013-12-20|1357.03
#2013-12-23|1358.27
#2013-12-24|1364.44
#2013-12-25|1364.44
#2013-12-26|1368.65
#2013-12-27|1378.34
#2013-12-30|1383.85
#2013-12-31|1380.53
#2014-01-01|1380.53
#2014-01-02|1382.92
#2014-01-03|1389.46
#2014-01-06|1400.21
#2014-01-07|1410.30
#2014-01-08|1410.01
#2014-01-09|1412.59
#2014-01-10|1429.66
#2014-01-13|1428.89
#2014-01-14|1436.68
#2014-01-15|1430.63
#2014-01-16|1421.81
#2014-01-17|1428.50
#2014-01-20|1431.10
#2014-01-21|1431.55
#2014-01-22|1450.07
#2014-01-23|1436.67
#2014-01-24|1408.41
#2014-01-27|1391.44
#2014-01-28|1418.66
#2014-01-29|1413.54
#2014-01-30|1419.98
#2014-01-31|1421.15
#2014-02-03|1389.45
#2014-02-04|1386.00
#2014-02-05|1401.78
#2014-02-06|1417.33
#2014-02-07|1424.56
#2014-02-10|1422.27
#2014-02-11|1443.47
#2014-02-12|1449.11
#2014-02-13|1453.69
#2014-02-14|1468.69
#2014-02-17|1478.73
#2014-02-18|1484.53
#2014-02-19|1487.56
#2014-02-20|1476.81
#2014-02-21|1503.01
#2014-02-24|1502.24
#2014-02-25|1503.98
#2014-02-26|1490.86
#2014-02-27|1487.79
#2014-02-28|1515.75
#2014-03-03|1472.27
#2014-03-04|1495.31
#2014-03-05|1503.51
#2014-03-06|1460.03
#2014-03-07|1443.74
#2014-03-10|1421.04
#2014-03-11|1421.05
#2014-03-12|1411.35
#2014-03-13|1411.28
#2014-03-14|1392.81
#2014-03-17|1413.37
#2014-03-18|1416.17
#2014-03-19|1419.05
#2014-03-20|1407.54
#2014-03-21|1396.88
#2014-03-24|1382.49
#2014-03-25|1396.19
#2014-03-26|1402.39
#2014-03-27|1405.41
#2014-03-28|1426.27
#2014-03-31|1433.62
#2014-04-01|1445.04
#2014-04-02|1450.89
#2014-04-03|1439.99
#2014-04-04|1455.79
#2014-04-07|1441.54
#2014-04-08|1427.05
#2014-04-09|1448.10
#2014-04-10|1448.50
#2014-04-11|1425.29
#2014-04-14|1409.52
#2014-04-15|1401.98
#2014-04-16|1419.53
#2014-04-17|1437.44
#2014-04-18|1435.60
#2014-04-21|1436.97
#2014-04-22|1446.60
#2014-04-23|1418.38
#2014-04-24|1411.21
#2014-04-25|1400.26
#2014-04-28|1394.37
#2014-04-29|1402.48
#2014-04-30|1391.58
#2014-05-01|1389.36
#2014-05-02|1396.26
#2014-05-05|1395.84
#2014-05-06|1314.21
#2014-05-07|1308.17
#2014-05-08|1311.30
#2014-05-09|1298.34
#2014-05-12|1310.54
#2014-05-13|1313.87
#2014-05-14|1314.30
#2014-05-15|1299.33
#2014-05-16|1293.19
#2014-05-19|1286.71
#2014-05-20|1280.83
#2014-05-21|1281.35
#2014-05-22|1285.60
#2014-05-23|1291.10
#2014-05-26|1291.45
#2014-05-27|1293.07
#2014-05-28|1295.88
#2014-05-29|1287.64
#2014-05-30|1297.42
#2014-06-02|1301.50
#2014-06-03|1288.68
#2014-06-04|1287.73
#2014-06-05|1289.63
#2014-06-06|1305.87
#2014-06-09|1316.60
#2014-06-10|1315.10
#2014-06-11|1315.51
#2014-06-12|1327.99
#2014-06-13|1317.58
#2014-06-16|1305.67
#2014-06-17|1291.91
#2014-06-18|1296.56
#2014-06-19|1305.16
#2014-06-20|1307.40
#2014-06-23|1286.89
#2014-06-24|1273.24
#2014-06-25|1268.82
#2014-06-26|1296.24
#2014-06-27|1318.84
#2014-06-30|1313.99
#2014-07-01|1332.12
#2014-07-02|1345.90
#2014-07-03|1338.50
#2014-07-04|1343.50
#2014-07-07|1342.91
#2014-07-08|1313.75
#2014-07-09|1303.70
#2014-07-10|1298.62
#2014-07-11|1314.86
#2014-07-14|1321.82
#2014-07-15|1318.03
#2014-07-16|1324.94
#2014-07-17|1321.58
#2014-07-18|1319.53
#2014-07-21|1318.28
#2014-07-22|1318.46
#2014-07-23|1323.49
#2014-07-24|1321.29
#2014-07-25|1353.53
#2014-07-28|1349.13
#2014-07-29|1351.27
#2014-07-30|1348.86
#2014-07-31|1318.54
#2014-08-01|1309.78
#2014-08-04|1316.30
#2014-08-05|1290.46
#2014-08-06|1285.02
#2014-08-07|1284.27
#2014-08-08|1274.84
#2014-08-11|1300.32
#2014-08-12|1295.82
#2014-08-13|1284.50
#2014-08-14|1296.52
#2014-08-15|1301.22
#2014-08-18|1318.48
#2014-08-19|1323.42
#2014-08-20|1302.95
#2014-08-21|1308.38
#2014-08-22|1306.27
#2014-08-25|1307.21
#2014-08-26|1323.30
#2014-08-27|1323.82
#2014-08-28|1323.16
#2014-08-29|1318.64
#2014-09-01|1321.42
#2014-09-02|1304.35
#2014-09-03|1307.50
#2014-09-04|1305.84
#2014-09-05|1286.92
#2014-09-08|1254.68
#2014-09-09|1259.63
#2014-09-10|1245.71
#2014-09-11|1249.56
#2014-09-12|1248.05
#2014-09-15|1239.25
#2014-09-16|1223.39
#2014-09-17|1236.05
#2014-09-18|1251.41
#2014-09-19|1252.65
#2014-09-22|1240.50
#2014-09-23|1236.68
#2014-09-24|1233.46
#2014-09-25|1227.46
#2014-09-26|1230.81
#2014-09-29|1186.51
#2014-09-30|1186.35
#2014-10-01|1171.64
#2014-10-02|1146.10
#2014-10-03|1143.49
#2014-10-06|1141.33
#2014-10-07|1131.11
#2014-10-08|1105.49
#2014-10-09|1093.94
#2014-10-10|1070.03
#2014-10-13|1068.68
#2014-10-14|1055.76
#2014-10-15|1056.95
#2014-10-16|1053.77
#2014-10-17|1073.24
#2014-10-20|1070.57
#2014-10-21|1088.74
#2014-10-22|1087.72
#2014-10-23|1090.22
#2014-10-24|1083.05
#2014-10-27|1082.42
#2014-10-28|1086.53
#2014-10-29|1082.86
#2014-10-30|1080.52
#2014-10-31|1087.04
#2014-11-03|1085.26
#2014-11-04|1081.93
#2014-11-05|1089.09
#2014-11-06|1086.37
#2014-11-07|1081.44
#2014-11-10|1095.72
#2014-11-11|1091.33
#2014-11-12|1081.16
#2014-11-13|1067.39
#2014-11-14|1060.61
#2014-11-17|1050.53
#2014-11-18|1065.80
#2014-11-19|1067.18
#2014-11-20|1051.47
#2014-11-21|1057.08
#2014-11-24|1065.26
#2014-11-25|1094.88
#2014-11-26|1105.93
#2014-11-27|1104.27
#2014-11-28|1113.49
#2014-12-01|1125.59
#2014-12-02|1125.29
#2014-12-03|1124.88
#2014-12-04|1129.80
#2014-12-05|1137.87
#2014-12-08|1140.94
#2014-12-09|1135.58
#2014-12-10|1133.75
#2014-12-11|1133.86
#2014-12-12|1111.68
#2014-12-15|1093.70
#2014-12-16|1121.13
#2014-12-17|1110.96
#2014-12-18|1133.61
#2014-12-19|1143.59
#2014-12-22|1151.67
#2014-12-23|1150.18
#2014-12-24|1158.34
#2014-12-25|1158.34
#2014-12-26|1159.23
#2014-12-29|1153.22
#2014-12-30|1167.56
#2014-12-31|1177.25
#2015-01-01|1177.25
#2015-01-02|1163.51
#2015-01-05|1147.72
#2015-01-06|1121.50
#2015-01-07|1114.70
#2015-01-08|1130.02
#2015-01-09|1128.96
#2015-01-12|1134.68
#2015-01-13|1145.77
#2015-01-14|1136.10
#2015-01-15|1140.17
#2015-01-16|1135.48
#2015-01-19|1143.91
#2015-01-20|1145.34
#2015-01-21|1145.93
#2015-01-22|1155.72
#2015-01-23|1175.04
#2015-01-26|1188.31
#2015-01-27|1185.76
#2015-01-28|1182.04
#2015-01-29|1171.85
#2015-01-30|1168.92
#2015-02-02|1171.97
#2015-02-03|1208.21
#2015-02-04|1215.29
#2015-02-05|1223.55
#2015-02-06|1221.53
#2015-02-09|1211.05
#2015-02-10|1215.30
#2015-02-11|1210.73
#2015-02-12|1239.35
#2015-02-13|1248.00
#2015-02-16|1245.86
#2015-02-17|1243.65
#2015-02-18|1268.97
#2015-02-19|1283.32
#2015-02-20|1285.72
#2015-02-23|1306.11
#2015-02-24|1305.77
#2015-02-25|1316.54
#2015-02-26|1319.04
#2015-02-27|1329.28
#2015-03-02|1321.87
#2015-03-03|1309.87
#2015-03-04|1298.13
#2015-03-05|1298.52
#2015-03-06|1280.68
#2015-03-09|1279.67
#2015-03-10|1260.66
#2015-03-11|1248.44
#2015-03-12|1236.81
#2015-03-13|1228.28
#2015-03-16|1235.56
#2015-03-17|1233.54
#2015-03-18|1236.19
#2015-03-19|1241.36
#2015-03-20|1259.34
#2015-03-23|1238.93
#2015-03-24|1246.62
#2015-03-25|1265.26
#2015-03-26|1235.72
#2015-03-27|1247.65
#2015-03-30|1245.83
#2015-03-31|1245.91
#2015-04-01|1233.01
#2015-04-02|1241.51
#2015-04-03|1248.51
#2015-04-06|1253.86
#2015-04-07|1245.99
#2015-04-08|1255.92
#2015-04-09|1244.66
#2015-04-10|1246.83
#2015-04-13|1244.96
#2015-04-14|1266.82
#2015-04-15|1263.26
#2015-04-16|1274.17
#2015-04-17|1268.46
#2015-04-20|1279.89
#2015-04-21|1281.80
#2015-04-22|1281.35
#2015-04-23|1271.45
#2015-04-24|1285.32
#2015-04-27|1309.80
#2015-04-28|1304.72
#2015-04-29|1305.51
#2015-04-30|1296.78
#2015-05-01|1272.95
#2015-05-04|1267.88
#2015-05-05|1264.80
#2015-05-06|1265.85
#2015-05-07|1258.78
#2015-05-08|1314.18
#2015-05-11|1335.14
#2015-05-12|1336.99
#2015-05-13|1347.43
#2015-05-14|1346.72
#2015-05-15|1363.13
#2015-05-18|1367.21
#2015-05-19|1364.82
#2015-05-20|1370.04
#2015-05-21|1377.26
#2015-05-22|1372.67
#2015-05-25|1369.26
#2015-05-26|1374.59
#2015-05-27|1379.75
#2015-05-28|1379.14
#2015-05-29|1370.09
#2015-06-01|1366.51
#2015-06-02|1374.63
#2015-06-03|1388.31
#2015-06-04|1391.48
#2015-06-05|1380.99
#2015-06-08|1399.76
#2015-06-09|1406.25
#2015-06-10|1434.03
#2015-06-11|1423.79
#2015-06-12|1425.17
#2015-06-15|1397.41
#2015-06-16|1399.49
#2015-06-17|1410.92
#2015-06-18|1425.69
#2015-06-19|1433.67
#2015-06-22|1450.81
#2015-06-23|1443.11
#2015-06-24|1443.87
#2015-06-25|1432.07
#2015-06-26|1424.16
#2015-06-29|1402.84
#2015-06-30|1411.33
#2015-07-01|1417.99
#2015-07-02|1417.50
#2015-07-03|1418.11
#2015-07-06|1402.47
#2015-07-07|1354.90
#2015-07-08|1350.17
#2015-07-09|1353.33
#2015-07-10|1381.78
#2015-07-13|1389.69
#2015-07-14|1398.45
#2015-07-15|1408.96
#2015-07-16|1419.30
#2015-07-17|1422.71
#2015-07-20|1416.32
#2015-07-21|1419.50
#2015-07-22|1420.83
#2015-07-23|1401.37
#2015-07-24|1397.45
#2015-07-27|1389.20
#2015-07-28|1395.21
#2015-07-29|1412.31
#2015-07-30|1395.97
#2015-07-31|1408.56
#2015-08-03|1403.07
#2015-08-04|1412.12
#2015-08-05|1421.94
#2015-08-06|1419.56
#2015-08-07|1411.38
#2015-08-10|1432.35
#2015-08-11|1442.04
#2015-08-12|1466.71
#2015-08-13|1469.04
#2015-08-14|1473.76
#2015-08-17|1479.65
#2015-08-18|1493.62
#2015-08-19|1488.49
#2015-08-20|1492.36
#2015-08-21|1460.81
#2015-08-24|1412.35
#2015-08-25|1448.77
#2015-08-26|1425.87
#2015-08-27|1438.97
#2015-08-28|1457.37
#2015-08-31|1459.89
#2015-09-01|1448.90
#2015-09-02|1441.44
#2015-09-03|1446.11
#2015-09-04|1423.45
#2015-09-07|1437.20
#2015-09-08|1452.14
#2015-09-09|1466.68
#2015-09-10|1471.54
#2015-09-11|1466.70
#2015-09-14|1448.17
#2015-09-15|1441.97
#2015-09-16|1454.99
#2015-09-17|1436.52
#2015-09-18|1438.10
#2015-09-21|1432.66
#2015-09-22|1396.93
#2015-09-23|1397.09
#2015-09-24|1383.83
#2015-09-25|1393.27
#2015-09-28|1386.65
#2015-09-29|1358.09
#2015-09-30|1355.98
#2015-10-01|1360.32
#2015-10-02|1367.73
#2015-10-05|1393.58
#2015-10-06|1402.63
#2015-10-07|1402.42
#2015-10-08|1399.67
#2015-10-09|1405.29
#2015-10-12|1404.28
#2015-10-13|1395.68
#2015-10-14|1405.51
#2015-10-15|1420.87
#2015-10-16|1392.58
#2015-10-19|1390.94
#2015-10-20|1387.26
#2015-10-21|1395.20
#2015-10-22|1380.56
#2015-10-23|1393.64
#2015-10-26|1390.26
#2015-10-27|1376.64
#2015-10-28|1371.85
#2015-10-29|1360.87
#2015-10-30|1383.15
#2015-11-02|1383.94
#2015-11-03|1389.51
#2015-11-04|1374.98
#2015-11-05|1360.68
#2015-11-06|1357.93
#2015-11-09|1349.56
#2015-11-10|1336.41
#2015-11-11|1341.49
#2015-11-12|1329.58
#2015-11-13|1327.53
#2015-11-16|1323.13
#2015-11-17|1328.92
#2015-11-18|1335.61
#2015-11-19|1345.62
#2015-11-20|1338.71
#2015-11-23|1320.34
#2015-11-24|1302.83
#2015-11-25|1313.08
#2015-11-26|1332.25
#2015-11-27|1343.25
#2015-11-30|1371.83
#2015-12-01|1377.12
#2015-12-02|1382.26
#2015-12-03|1388.47
#2015-12-04|1392.72
#2015-12-07|1387.09
#2015-12-08|1360.90
#2015-12-09|1387.70
#2015-12-10|1387.24
#2015-12-11|1382.82
#2015-12-14|1369.37
#2015-12-15|1366.90
#2015-12-16|1368.87
#2015-12-17|1362.20
#2015-12-18|1368.54
#2015-12-21|1355.33
#2015-12-22|1358.15
#2015-12-23|1372.69
#2015-12-24|1382.76
#2015-12-25|1382.76
#2015-12-28|1379.06
#2015-12-29|1376.61
#2015-12-30|1377.92
#2015-12-31|1376.69
#2016-01-01|1376.69
#2016-01-04|1352.99
#2016-01-05|1349.56
#2016-01-06|1351.48
#2016-01-07|1313.98
#2016-01-08|1312.94
#2016-01-11|1297.86
#2016-01-12|1285.98
#2016-01-13|1299.85
#2016-01-14|1275.87
#2016-01-15|1244.95
#2016-01-18|1215.58
#2016-01-19|1198.29
#2016-01-20|1156.19
#2016-01-21|1160.94
#2016-01-22|1214.74
#2016-01-25|1210.23
#2016-01-26|1212.31
#2016-01-27|1220.29
#2016-01-28|1240.30
#2016-01-29|1239.57
#2016-02-01|1259.84
#2016-02-02|1245.80
#2016-02-03|1237.31
#2016-02-04|1251.79
#2016-02-05|1235.65
#2016-02-08|1182.21
#2016-02-09|1166.88
#2016-02-10|1180.54
#2016-02-11|1152.06
#2016-02-12|1169.34
#2016-02-15|1181.94
#2016-02-16|1170.53
#2016-02-17|1205.68
#2016-02-18|1218.26
#2016-02-19|1196.71
#2016-02-22|1190.41
#2016-02-23|1187.32
#2016-02-24|1179.94
#2016-02-25|1195.86
#2016-02-26|1194.94
#2016-02-29|1214.17
#2016-03-01|1220.02
#2016-03-02|1224.38
#2016-03-03|1241.51
#2016-03-04|1262.74
#2016-03-07|1246.67
#2016-03-08|1240.03
#2016-03-09|1241.52
#2016-03-10|1243.57
#2016-03-11|1276.37
#2016-03-14|1268.40
#2016-03-15|1242.82
#2016-03-16|1237.44
#2016-03-17|1277.71
#2016-03-18|1298.67
#2016-03-21|1282.86
#2016-03-22|1269.07
#2016-03-23|1258.67
#2016-03-24|1257.84
#2016-03-25|1257.84
#2016-03-28|1267.84
#2016-03-29|1271.73
#2016-03-30|1296.49
#2016-03-31|1281.71
#2016-04-01|1265.37
#2016-04-04|1259.73
#2016-04-05|1236.21
#2016-04-06|1235.71
#2016-04-07|1218.79
#2016-04-08|1223.23
#2016-04-11|1226.21
#2016-04-12|1222.41
#2016-04-13|1236.27
#2016-04-14|1227.46
#2016-04-15|1214.11
#2016-04-18|1222.67
#2016-04-19|1237.63
#2016-04-20|1227.90
#2016-04-21|1209.91
#2016-04-22|1216.60
#2016-04-25|1231.21
#2016-04-26|1248.02
#2016-04-27|1260.85
#2016-04-28|1258.78
#2016-04-29|1244.23
#2016-05-02|1246.27
#2016-05-03|1242.67
#2016-05-04|1226.10
#2016-05-05|1225.09
#2016-05-06|1213.72
#2016-05-09|1214.49
#2016-05-10|1212.84
#2016-05-11|1221.85
#2016-05-12|1222.52
#2016-05-13|1218.51
#2016-05-16|1235.53
#2016-05-17|1259.25
#2016-05-18|1259.71
#2016-05-19|1244.88
#2016-05-20|1245.23
#2016-05-23|1252.86
#2016-05-24|1267.54
#2016-05-25|1294.96
#2016-05-26|1284.56
#2016-05-27|1280.67
#2016-05-30|1281.24
#2016-05-31|1273.56
#2016-06-01|1247.83
#2016-06-02|1247.92
#2016-06-03|1243.35
#2016-06-06|1237.96
#2016-06-07|1244.93
#2016-06-08|1242.52
#2016-06-09|1231.42
#2016-06-10|1202.52
#2016-06-13|1181.75
#2016-06-14|1141.04
#2016-06-15|1153.96
#2016-06-16|1125.65
#2016-06-17|1189.12
#2016-06-20|1260.83
#2016-06-21|1262.07
#2016-06-22|1275.35
#2016-06-23|1309.26
#2016-06-24|1097.03
#2016-06-27| 937.34
#2016-06-28| 982.56
#2016-06-29|1017.92
#2016-06-30|1012.74
#2016-07-01|1010.11
#2016-07-04| 981.87
#2016-07-05| 921.45
#2016-07-06| 892.10
#2016-07-07| 906.33
#2016-07-08| 925.92
#2016-07-11| 974.14
#2016-07-12|1014.08
#2016-07-13|1008.30
#2016-07-14|1011.27
#2016-07-15|1001.62
#2016-07-18|1016.72
#2016-07-19|1004.11
#2016-07-20|1014.31
#2016-07-21|1031.11
#2016-07-22|1008.28
#2016-07-25|1032.38
#2016-07-26|1028.14
#2016-07-27|1048.70
#2016-07-28|1050.34
#2016-07-29|1061.44
#2016-08-01|1034.14
#2016-08-02|1028.90
#2016-08-03|1033.18
#2016-08-04|1030.66
#2016-08-05|1053.86
#2016-08-08|1051.99
#2016-08-09|1061.18
#2016-08-10|1071.24
#2016-08-11|1074.92
#2016-08-12|1089.53
#2016-08-15|1085.41
#2016-08-16|1086.83
#2016-08-17|1092.17
#2016-08-18|1112.65
#2016-08-19|1114.89
#2016-08-22|1125.03
#2016-08-23|1148.62
#2016-08-24|1189.85
#2016-08-25|1177.50
#2016-08-26|1179.45
#2016-08-29|1167.92
#2016-08-30|1174.52
#2016-08-31|1173.75
#2016-09-01|1196.71
#2016-09-02|1190.39
#2016-09-05|1190.36
#2016-09-06|1198.62
#2016-09-07|1191.27
#2016-09-08|1197.85
#2016-09-09|1176.34
#2016-09-12|1162.91
#2016-09-13|1150.53
#2016-09-14|1143.66
#2016-09-15|1156.76
#2016-09-16|1157.01
#2016-09-19|1157.28
#2016-09-20|1141.77
#2016-09-21|1150.27
#2016-09-22|1170.78
#2016-09-23|1159.95
#2016-09-26|1154.19
#2016-09-27|1152.60
#2016-09-28|1162.08
#2016-09-29|1164.60
#2016-09-30|1163.78
#2016-10-03|1168.39
#2016-10-04|1161.65
#2016-10-05|1164.88
#2016-10-06|1146.53
#2016-10-07|1125.57
#2016-10-10|1119.74
#2016-10-11|1120.12
#2016-10-12|1102.26
#2016-10-13|1088.11
#2016-10-14|1088.84
#2016-10-17|1078.33
#2016-10-18|1103.67
#2016-10-19|1106.24
#2016-10-20|1074.29
#2016-10-21|1069.36
#2016-10-24|1070.01
#2016-10-25|1053.71
#2016-10-26|1056.50
#2016-10-27|1048.36
#2016-10-28|1053.69
#2016-10-31|1061.03
#2016-11-01|1053.53
#2016-11-02|1061.24
#2016-11-03|1076.23
#2016-11-04|1064.94
#2016-11-07|1064.98
#2016-11-08|1058.73
#2016-11-09|1089.76
#2016-11-10|1112.19
#2016-11-11|1110.18
#2016-11-14|1109.95
#2016-11-15|1126.64
#2016-11-16|1119.79
#2016-11-17|1121.55
#2016-11-18|1113.68
#2016-11-21|1114.75
#2016-11-22|1122.23
#2016-11-23|1119.83
#2016-11-24|1137.36
#2016-11-25|1140.59
#2016-11-28|1135.42
#2016-11-29|1141.79
#2016-11-30|1142.33
#2016-12-01|1155.02
#2016-12-02|1151.01
#2016-12-05|1168.24
#2016-12-06|1166.33
#2016-12-07|1169.50
#2016-12-08|1161.94
#2016-12-09|1166.28
#2016-12-12|1164.69
#2016-12-13|1176.78
#2016-12-14|1163.57
#2016-12-15|1135.57
#2016-12-16|1139.67
#2016-12-19|1142.18
#2016-12-20|1134.23
#2016-12-21|1131.41
#2016-12-22|1137.82
#2016-12-23|1135.85
#2016-12-26|1135.85
#2016-12-27|1135.94
#2016-12-28|1144.60
#2016-12-29|1145.79
#2016-12-30|1166.29
#2017-01-02|1166.29
#2017-01-03|1160.00
#2017-01-04|1156.41
#2017-01-05|1173.61
#2017-01-06|1176.44
#2017-01-09|1159.89
#2017-01-10|1171.04
#2017-01-11|1165.06
#2017-01-12|1174.30
#2017-01-13|1173.31
#2017-01-16|1155.88
#2017-01-17|1175.79
#2017-01-18|1174.11
#2017-01-19|1160.72
#2017-01-20|1165.05
#2017-01-23|1178.54
#2017-01-24|1183.37
#2017-01-25|1193.76
#2017-01-26|1202.23
#2017-01-27|1198.13
#2017-01-30|1184.16
#2017-01-31|1187.18
#2017-02-01|1212.02
#2017-02-02|1203.32
#2017-02-03|1208.61
#2017-02-06|1204.06
#2017-02-07|1216.22
#2017-02-08|1227.48
#2017-02-09|1225.80
#2017-02-10|1234.30
#2017-02-13|1245.35
#2017-02-14|1251.86
#2017-02-15|1262.39
#2017-02-16|1255.30
#2017-02-17|1245.80
#2017-02-20|1248.07
#2017-02-21|1258.79
#2017-02-22|1251.65
#2017-02-23|1254.78
#2017-02-24|1238.33
#2017-02-27|1249.83
#2017-02-28|1247.81
#2017-03-01|1256.21
#2017-03-02|1298.08
#2017-03-03|1289.41
#2017-03-06|1278.11
#2017-03-07|1268.12
#2017-03-08|1270.16
#2017-03-09|1269.03
#2017-03-10|1276.70
#2017-03-13|1282.31
#2017-03-14|1265.41
#2017-03-15|1287.21
#2017-03-16|1291.70
#2017-03-17|1291.59
#2017-03-20|1296.38
#2017-03-21|1289.82
#2017-03-22|1270.87
#2017-03-23|1298.75
#2017-03-24|1301.13
#2017-03-27|1291.81
#2017-03-28|1294.56
#2017-03-29|1282.08
#2017-03-30|1295.73
#2017-03-31|1301.96
#2017-04-03|1299.85
#2017-04-04|1299.10
#2017-04-05|1319.32
#2017-04-06|1325.25
#2017-04-07|1317.77
#2017-04-10|1322.20
#2017-04-11|1342.15
#2017-04-12|1337.85
#2017-04-13|1345.98
#2017-04-14|1345.98
#2017-04-17|1354.16
#2017-04-18|1339.64
#2017-04-19|1360.32
#2017-04-20|1365.51
#2017-04-21|1365.45
#2017-04-24|1381.59
#2017-04-25|1391.25
#2017-04-26|1407.58
#2017-04-27|1400.75
#2017-04-28|1416.96
#2017-05-01|1415.97
#2017-05-02|1435.64
#2017-05-03|1412.47
#2017-05-04|1423.75
#2017-05-05|1431.73
#2017-05-08|1429.55
#2017-05-09|1444.31
#2017-05-10|1443.76
#2017-05-11|1428.93
#2017-05-12|1425.07
#2017-05-15|1431.86
#2017-05-16|1441.97
#2017-05-17|1420.40
#2017-05-18|1408.77
#2017-05-19|1405.54
#2017-05-22|1410.14
#2017-05-23|1416.32
#2017-05-24|1414.49
#2017-05-25|1416.55
#2017-05-26|1404.07
#2017-05-29|1409.73
#2017-05-30|1419.86
#2017-05-31|1435.74
#2017-06-01|1436.43
#2017-06-02|1439.83
#2017-06-05|1439.86
#2017-06-06|1410.56
#2017-06-07|1406.15
#2017-06-08|1412.87
#2017-06-09|1401.79
#2017-06-12|1389.00
#2017-06-13|1404.16
#2017-06-14|1436.75
#2017-06-15|1404.28
#2017-06-16|1431.65
#2017-06-19|1437.25
#2017-06-20|1427.61
#2017-06-21|1427.45
#2017-06-22|1430.90
#2017-06-23|1440.82
#2017-06-26|1428.45
#2017-06-27|1419.42
#2017-06-28|1431.54
#2017-06-29|1412.39
#2017-06-30|1414.59
#2017-07-03|1402.00
#2017-07-04|1389.59
#2017-07-05|1409.10
#2017-07-06|1399.91
#2017-07-07|1390.51
#2017-07-10|1375.79
#2017-07-11|1362.24
#2017-07-12|1370.34
#2017-07-13|1386.77
#2017-07-14|1395.52
#2017-07-17|1416.13
#2017-07-18|1397.58
#2017-07-19|1419.83
#2017-07-20|1406.56
#2017-07-21|1397.36
#2017-07-24|1398.77
#2017-07-25|1407.19
#2017-07-26|1418.19
#2017-07-27|1430.67
#2017-07-28|1419.45
#2017-07-31|1429.55
#2017-08-01|1427.84
#2017-08-02|1417.75
#2017-08-03|1410.80
#2017-08-04|1404.91
#2017-08-07|1413.94
#2017-08-08|1410.57
#2017-08-09|1400.69
#2017-08-10|1378.91
#2017-08-11|1365.47
#2017-08-14|1382.02
#2017-08-15|1362.28
#2017-08-16|1398.76
#2017-08-17|1388.37
#2017-08-18|1372.08
#2017-08-21|1368.55
#2017-08-22|1379.08
#2017-08-23|1367.52
#2017-08-24|1371.08
#2017-08-25|1377.75
#2017-08-28|1383.15
#2017-08-29|1365.04
#2017-08-30|1364.82
#2017-08-31|1352.47
#2017-09-01|1361.13
#2017-09-04|1331.15
#2017-09-05|1343.96
#2017-09-06|1344.87
#2017-09-07|1354.11
#2017-09-08|1355.07
#2017-09-11|1355.67
#2017-09-12|1354.75
#2017-09-13|1348.88
#2017-09-14|1356.45
#2017-09-15|1370.87
#2017-09-18|1363.49
#2017-09-19|1373.89
#2017-09-20|1371.34
#2017-09-21|1372.14
#2017-09-22|1377.07
#2017-09-25|1363.92
#2017-09-26|1352.54
#2017-09-27|1362.55
#2017-09-28|1388.86
#2017-09-29|1396.60
#2017-10-02|1391.66
#2017-10-03|1385.54
#2017-10-04|1389.18
#2017-10-05|1374.51
#2017-10-06|1385.52
#2017-10-09|1390.21
#2017-10-10|1402.64
#2017-10-11|1414.46
#2017-10-12|1407.01
#2017-10-13|1416.27
#2017-10-16|1411.85
#2017-10-17|1395.81
#2017-10-18|1404.03
#2017-10-19|1409.35
#2017-10-20|1415.10
#2017-10-23|1408.75
#2017-10-24|1399.71
#2017-10-25|1404.26
#2017-10-26|1403.11
#2017-10-27|1403.38
#2017-10-30|1412.21
#2017-10-31|1420.49
#2017-11-01|1429.12
#2017-11-02|1415.87
#2017-11-03|1416.13
#2017-11-06|1422.19
#2017-11-07|1410.72
#2017-11-08|1409.85
#2017-11-09|1383.02
#2017-11-10|1387.46
#2017-11-13|1357.92
#2017-11-14|1362.79
#2017-11-15|1349.30
#2017-11-16|1373.00
#2017-11-17|1364.18
#2017-11-20|1371.68
#2017-11-21|1346.50
#2017-11-22|1353.99
#2017-11-23|1352.84
#2017-11-24|1352.53
#2017-11-27|1340.48
#2017-11-28|1337.41
#2017-11-29|1363.96
#2017-11-30|1371.90
#2017-12-01|1359.92
#2017-12-04|1381.28
#2017-12-05|1376.25
#2017-12-06|1364.27
#2017-12-07|1358.31
#2017-12-08|1361.84
#2017-12-11|1369.21
#2017-12-12|1371.29
#2017-12-13|1371.53
#2017-12-14|1374.54
#2017-12-15|1370.75
#2017-12-18|1395.06
#2017-12-19|1401.36
#2017-12-20|1398.61
#2017-12-21|1403.52
#2017-12-22|1412.96
#2017-12-25|1412.96
#2017-12-26|1412.91
#2017-12-27|1423.22
#2017-12-28|1431.97
#2017-12-29|1452.91
#2018-01-01|1452.91
#2018-01-02|1449.16
#2018-01-03|1444.48
#2018-01-04|1455.78
#2018-01-05|1476.02
#2018-01-08|1486.21
#2018-01-09|1476.52
#2018-01-10|1476.90
#2018-01-11|1478.53
#2018-01-12|1521.75
#2018-01-15|1532.55
#2018-01-16|1537.58
#2018-01-17|1532.36
#2018-01-18|1531.32
#2018-01-19|1512.04
#2018-01-22|1511.76
#2018-01-23|1538.93
#2018-01-24|1552.53
#2018-01-25|1572.56
#2018-01-26|1558.47
#2018-01-29|1526.07
#2018-01-30|1517.93
#2018-01-31|1523.84
#2018-02-01|1514.02
#2018-02-02|1477.49
#2018-02-05|1439.12
#2018-02-06|1407.44
#2018-02-07|1439.49
#2018-02-08|1427.04
#2018-02-09|1396.73
#2018-02-12|1417.74
#2018-02-13|1426.86
#2018-02-14|1450.81
#2018-02-15|1477.75
#2018-02-16|1488.12
#2018-02-19|1462.76
#2018-02-20|1472.74
#2018-02-21|1479.85
#2018-02-22|1467.40
#2018-02-23|1478.83
#2018-02-26|1464.23
#2018-02-27|1456.70
#2018-02-28|1442.80
#2018-03-01|1425.83
#2018-03-02|1397.02
#2018-03-05|1422.06
#2018-03-06|1435.99
#2018-03-07|1435.66
#2018-03-08|1442.06
#2018-03-09|1466.97
#2018-03-12|1463.02
#2018-03-13|1476.33
#2018-03-14|1484.62
#2018-03-15|1485.80
#2018-03-16|1482.57
#2018-03-19|1476.49
#2018-03-20|1471.73
#2018-03-21|1470.12
#2018-03-22|1447.91
#2018-03-23|1444.52
#2018-03-26|1449.71
#2018-03-27|1459.72
#2018-03-28|1449.47
#2018-03-29|1455.45
#2018-03-30|1455.45
#2018-04-02|1458.05
#2018-04-03|1447.51
#2018-04-04|1421.28
#2018-04-05|1421.92
#2018-04-06|1429.77
#2018-04-09|1430.64
#2018-04-10|1452.81
#2018-04-11|1466.35
#2018-04-12|1473.72
#2018-04-13|1496.79
#2018-04-16|1506.84
#2018-04-17|1526.64
#2018-04-18|1542.40
#2018-04-19|1548.44
#2018-04-20|1517.22
#2018-04-23|1500.41
#2018-04-24|1490.25
#2018-04-25|1468.83
#2018-04-26|1487.91
#2018-04-27|1483.40
#2018-04-30|1486.04
#2018-05-01|1477.53
#2018-05-02|1494.23
#2018-05-03|1480.74
#2018-05-04|1483.61
#2018-05-07|1489.27
#2018-05-08|1494.86
#2018-05-09|1507.60
#2018-05-10|1492.65
#2018-05-11|1501.37
#2018-05-14|1500.96
#2018-05-15|1498.42
#2018-05-16|1504.42
#2018-05-17|1506.73
#2018-05-18|1511.98
#2018-05-21|1526.64
#2018-05-22|1544.79
#2018-05-23|1525.99
#2018-05-24|1508.04
#2018-05-25|1499.76
#2018-05-28|1498.18
#2018-05-29|1466.42
#2018-05-30|1458.73
#2018-05-31|1478.24
#2018-06-01|1487.75
#2018-06-04|1497.26
#2018-06-05|1502.72
#2018-06-06|1518.55
#2018-06-07|1505.22
#2018-06-08|1493.00
#2018-06-11|1497.90
#2018-06-12|1499.62
#2018-06-13|1499.35
#2018-06-14|1505.46
#2018-06-15|1477.00
#2018-06-18|1470.64
#2018-06-19|1440.92
#2018-06-20|1441.50
#2018-06-21|1408.96
#2018-06-22|1409.10
#2018-06-25|1369.98
#2018-06-26|1376.09
#2018-06-27|1370.06
#2018-06-28|1338.31
#2018-06-29|1366.36
#2018-07-02|1332.23
#2018-07-03|1346.53
#2018-07-04|1334.12
#2018-07-05|1348.10
#2018-07-06|1354.62
#2018-07-09|1375.57
#2018-07-10|1383.74
#2018-07-11|1373.09
#2018-07-12|1384.54
#2018-07-13|1390.97
#2018-07-16|1398.97
#2018-07-17|1398.54
#2018-07-18|1398.10
#2018-07-19|1364.06
#2018-07-20|1365.50
#2018-07-23|1360.85
#2018-07-24|1374.03
#2018-07-25|1356.05
#2018-07-26|1365.79
#2018-07-27|1368.07
#2018-07-30|1356.84
#2018-07-31|1363.32
#2018-08-01|1352.21
#2018-08-02|1322.91
#2018-08-03|1332.32
#2018-08-06|1326.81
#2018-08-07|1346.50
#2018-08-08|1343.72
#2018-08-09|1339.27
#2018-08-10|1319.47
#2018-08-13|1319.66
#2018-08-14|1328.38
#2018-08-15|1300.54
#2018-08-16|1337.03
#2018-08-17|1339.89
#2018-08-20|1361.60
#2018-08-21|1372.71
#2018-08-22|1376.05
#2018-08-23|1377.07
#2018-08-24|1391.92
#2018-08-27|1395.33
#2018-08-28|1408.44
#2018-08-29|1407.45
#2018-08-30|1393.76
#2018-08-31|1374.30
#2018-09-03|1362.01
#2018-09-04|1358.44
#2018-09-05|1363.59
#2018-09-06|1386.28
#2018-09-07|1375.81
#2018-09-10|1354.94
#2018-09-11|1350.48
#2018-09-12|1362.09
#2018-09-13|1368.10
#2018-09-14|1373.43
#2018-09-17|1380.39
#2018-09-18|1377.03
#2018-09-19|1380.72
#2018-09-20|1407.95
#2018-09-21|1381.47
#2018-09-24|1365.23
#2018-09-25|1356.91
#2018-09-26|1333.23
#2018-09-27|1316.59
#2018-09-28|1279.74
#2018-10-01|1285.15
#2018-10-02|1262.81
#2018-10-03|1281.89
#2018-10-04|1264.52
#2018-10-05|1250.21
#2018-10-08|1206.37
#2018-10-09|1208.96
#2018-10-10|1185.11
#2018-10-11|1143.73
#2018-10-12|1141.51
#2018-10-15|1120.91
#2018-10-16|1146.83
#2018-10-17|1121.67
#2018-10-18|1110.31
#2018-10-19|1102.55
#2018-10-22|1094.39
#2018-10-23|1062.56
#2018-10-24|1049.79
#2018-10-25|1057.72
#2018-10-26|1043.39
#2018-10-29|1074.70
#2018-10-30|1078.13
#2018-10-31|1103.67
#2018-11-01|1166.78
#2018-11-02|1174.03
#2018-11-05|1153.65
#2018-11-06|1142.68
#2018-11-07|1174.30
#2018-11-08|1179.77
#2018-11-09|1153.49
#2018-11-12|1113.96
#2018-11-13|1169.71
#2018-11-14|1184.53
#2018-11-15|1156.62
#2018-11-16|1122.94
#2018-11-19|1116.24
#2018-11-20|1096.91
#2018-11-21|1126.11
#2018-11-22|1138.03
#2018-11-23|1146.39
#2018-11-26|1135.29
#2018-11-27|1129.65
#2018-11-28|1126.52
#2018-11-29|1145.35
#2018-11-30|1092.39
#2018-12-03|1101.87
#2018-12-04|1067.01
#2018-12-05|1038.88
#2018-12-06| 997.61
#2018-12-07| 990.53
#2018-12-10| 935.35
#2018-12-11| 964.77
#2018-12-12|1008.53
#2018-12-13| 997.37
#2018-12-14| 998.23
#2018-12-17| 981.62
#2018-12-18| 984.44
#2018-12-19|1002.56
#2018-12-20| 985.60
#2018-12-21| 994.24
#2018-12-24| 995.44
#2018-12-25| 995.44
#2018-12-26| 991.91
#2018-12-27| 976.60
#2018-12-28|1011.47
#2018-12-31|1022.61
#2019-01-01|1022.61
#2019-01-02|1006.33
#2019-01-03| 984.82
#2019-01-04|1032.64
#2019-01-07|1048.46
#2019-01-08|1087.51
#2019-01-09|1107.09
#2019-01-10|1110.47
#2019-01-11|1099.89
#2019-01-14|1097.87
#2019-01-15|1087.43
#2019-01-16|1083.91
#2019-01-17|1078.09
#2019-01-18|1112.89
#2019-01-21|1125.30
#2019-01-22|1119.09
#2019-01-23|1109.16
#2019-01-24|1105.59
#2019-01-25|1117.76
#2019-01-28|1103.56
#2019-01-29|1119.24
#2019-01-30|1139.12
#2019-01-31|1135.51
#2019-02-01|1152.23
#2019-02-04|1147.76
#2019-02-05|1142.60
#2019-02-06|1140.99
#2019-02-07|1103.70
#2019-02-08|1067.67
#2019-02-11|1074.21
#2019-02-12|1079.58
#2019-02-13|1082.95
#2019-02-14|1075.70
#2019-02-15|1110.80
#2019-02-18|1125.02
#2019-02-19|1126.32
#2019-02-20|1139.61
#2019-02-21|1137.51
#2019-02-22|1151.23
#2019-02-25|1162.93
#2019-02-26|1184.15
#2019-02-27|1190.20
#2019-02-28|1188.73
#2019-03-01|1204.90
#2019-03-04|1209.74
#2019-03-05|1211.70
#2019-03-06|1212.51
#2019-03-07|1213.29
#2019-03-08|1183.74
#2019-03-11|1178.36
#2019-03-12|1177.68
#2019-03-13|1203.85
#2019-03-14|1224.45
#2019-03-15|1247.71
#2019-03-18|1238.21
#2019-03-19|1246.71
#2019-03-20|1218.01
#2019-03-21|1206.48
#2019-03-22|1190.33
#2019-03-25|1171.67
#2019-03-26|1176.63
#2019-03-27|1169.06
#2019-03-28|1158.56
#2019-03-29|1173.83
#2019-04-01|1208.47
#2019-04-02|1214.04
#2019-04-03|1234.67
#2019-04-04|1221.41
#2019-04-05|1216.86
#2019-04-08|1203.09
#2019-04-09|1184.51
#2019-04-10|1186.53
#2019-04-11|1210.88
#2019-04-12|1227.11
#2019-04-15|1234.65
#2019-04-16|1232.38
#2019-04-17|1233.84
#2019-04-18|1236.57
#2019-04-19|1236.57
#2019-04-22|1233.52
#2019-04-23|1231.68
#2019-04-24|1242.37
#2019-04-25|1229.76
#2019-04-26|1244.91
#2019-04-29|1258.77
#2019-04-30|1262.39
#2019-05-01|1260.85
#2019-05-02|1258.46
#2019-05-03|1262.17
#2019-05-06|1259.58
#2019-05-07|1210.64
#2019-05-08|1207.52
#2019-05-09|1181.68
#2019-05-10|1176.21
#2019-05-13|1145.34
#2019-05-14|1152.00
#2019-05-15|1163.71
#2019-05-16|1153.01
#2019-05-17|1134.94
#2019-05-20|1120.55
#2019-05-21|1139.53
#2019-05-22|1109.83
#2019-05-23|1085.67
#2019-05-24|1093.45
#2019-05-27|1092.37
#2019-05-28|1104.15
#2019-05-29|1079.33
#2019-05-30|1081.00
#2019-05-31|1068.66
#2019-06-03|1050.15
#2019-06-04|1075.41
#2019-06-05|1084.80
#2019-06-06|1076.92
#2019-06-07|1092.22
#2019-06-10|1093.84
#2019-06-11|1100.92
#2019-06-12|1096.84
#2019-06-13|1105.27
#2019-06-14|1069.71
#2019-06-17|1062.31
#2019-06-18|1073.21
#2019-06-19|1093.00
#2019-06-20|1116.73
#2019-06-21|1113.63
#2019-06-24|1114.11
#2019-06-25|1111.70
#2019-06-26|1107.33
#2019-06-27|1116.26
#2019-06-28|1116.76
#2019-07-01|1125.42
#2019-07-02|1117.95
#2019-07-03|1132.39
#2019-07-04|1135.82
#2019-07-05|1120.80
#2019-07-08|1106.58
#2019-07-09|1073.00
#2019-07-10|1069.59
#2019-07-11|1080.47
#2019-07-12|1089.93
#2019-07-15|1082.38
#2019-07-16|1089.94
#2019-07-17|1085.02
#2019-07-18|1075.56
#2019-07-19|1076.91
#2019-07-22|1076.10
#2019-07-23|1101.49
#2019-07-24|1118.28
#2019-07-25|1114.70
#2019-07-26|1101.07
#2019-07-29|1085.21
#2019-07-30|1052.96
#2019-07-31|1053.38
#2019-08-01|1056.16
#2019-08-02|1006.47
#2019-08-05| 972.55
#2019-08-06| 971.55
#2019-08-07| 977.18
#2019-08-08| 993.66
#2019-08-09| 991.46
#2019-08-12| 973.16
#2019-08-13| 993.03
#2019-08-14| 964.02
#2019-08-15| 954.42
#2019-08-16| 973.33
#2019-08-19| 986.00
#2019-08-20| 970.99
#2019-08-21| 991.44
#2019-08-22|1004.43
#2019-08-23| 994.58
#2019-08-26| 990.36
#2019-08-27|1004.66
#2019-08-28|1001.10
#2019-08-29|1024.47
#2019-08-30|1033.61
#2019-09-02|1037.46
#2019-09-03|1035.94
#2019-09-04|1053.18
#2019-09-05|1121.42
#2019-09-06|1125.66
#2019-09-09|1116.34
#2019-09-10|1136.33
#2019-09-11|1152.23
#2019-09-12|1142.61
#2019-09-13|1174.94
#2019-09-16|1162.81
#2019-09-17|1160.45
#2019-09-18|1159.47
#2019-09-19|1168.29
#2019-09-20|1164.80
#2019-09-23|1143.74
#2019-09-24|1139.78
#2019-09-25|1118.64
#2019-09-26|1122.19
#2019-09-27|1123.75
#2019-09-30|1125.94
#2019-10-01|1107.13
#2019-10-02|1087.79
#2019-10-03|1077.98
#2019-10-04|1089.61
#2019-10-07|1083.64
#2019-10-08|1057.40
#2019-10-09|1061.28
#2019-10-10|1082.84
#2019-10-11|1170.68
#2019-10-14|1164.01
#2019-10-15|1208.76
#2019-10-16|1209.97
#2019-10-17|1219.85
#2019-10-18|1218.81
#2019-10-21|1250.67
#2019-10-22|1239.27
#2019-10-23|1247.55
#2019-10-24|1238.94
#2019-10-25|1224.28
#2019-10-28|1239.66
#2019-10-29|1245.90
#2019-10-30|1235.82
#2019-10-31|1234.34
#2019-11-01|1255.83
#2019-11-04|1264.56
#2019-11-05|1267.06
#2019-11-06|1269.75
#2019-11-07|1284.39
#2019-11-08|1277.55
#2019-11-11|1281.51
#2019-11-12|1282.95
#2019-11-13|1266.55
#2019-11-14|1261.62
#2019-11-15|1279.42
#2019-11-18|1287.72
#2019-11-19|1292.92
#2019-11-20|1273.80
#2019-11-21|1267.18
#2019-11-22|1280.40
#2019-11-25|1323.90
#2019-11-26|1341.00
#2019-11-27|1338.48
#2019-11-28|1341.88
#2019-11-29|1327.30
#2019-12-02|1329.68
#2019-12-03|1310.50
#2019-12-04|1337.85
#2019-12-05|1347.46
#2019-12-06|1361.89
#2019-12-09|1353.22
#2019-12-10|1342.38
#2019-12-11|1342.37
#2019-12-12|1366.91
#2019-12-13|1431.41
#2019-12-16|1473.20
#2019-12-17|1442.06
#2019-12-18|1425.65
#2019-12-19|1417.85
#2019-12-20|1414.40
#2019-12-23|1430.12
#2019-12-24|1446.54
#2019-12-25|1446.54
#2019-12-26|1450.61
#2019-12-27|1464.77
#2019-12-30|1462.17
#2019-12-31|1473.46
#2020-01-01|1473.46
#2020-01-02|1483.36
#2020-01-03|1463.00
#2020-01-06|1455.29
#2020-01-07|1451.40
#2020-01-08|1437.46
#2020-01-09|1434.55
#2020-01-10|1429.59
#2020-01-13|1422.95
#2020-01-14|1427.31
#2020-01-15|1430.76
#2020-01-16|1413.98
#2020-01-17|1427.86
#2020-01-20|1426.32
#2020-01-21|1445.72
#2020-01-22|1465.32
#2020-01-23|1458.48
#2020-01-24|1473.70
#2020-01-27|1429.52
#2020-01-28|1436.91
#2020-01-29|1466.97
#2020-01-30|1456.32
#2020-01-31|1440.74
#2020-02-03|1437.55
#2020-02-04|1458.96
#2020-02-05|1479.30
#2020-02-06|1474.46
#2020-02-07|1449.70
#2020-02-10|1443.33
#2020-02-11|1476.27
#2020-02-12|1470.57
#2020-02-13|1477.84
#2020-02-14|1477.09
#2020-02-17|1491.37
#2020-02-18|1474.06
#2020-02-19|1494.38
#2020-02-20|1482.10
#2020-02-21|1486.10
#2020-02-24|1402.42
#2020-02-25|1386.13
#2020-02-26|1379.90
#2020-02-27|1323.26
#2020-02-28|1264.10
#2020-03-02|1245.30
#2020-03-03|1264.99
#2020-03-04|1258.46
#2020-03-05|1230.65
#2020-03-06|1179.33
#2020-03-09|1099.85
#2020-03-10|1122.18
#2020-03-11|1104.77
#2020-03-12| 940.70
#2020-03-13| 934.95
#2020-03-16| 854.72
#2020-03-17| 806.00
#2020-03-18| 741.20
#2020-03-19| 687.61
#2020-03-20| 686.01
#2020-03-23| 648.00
#2020-03-24| 715.59
#2020-03-25| 715.59
#2020-03-26| 749.38
#2020-03-27| 718.41
#2020-03-30| 727.43
#2020-03-31| 746.52
#2020-04-01| 718.58
#2020-04-02| 717.52
#2020-04-03| 693.30
#2020-04-06| 732.05
#2020-04-07| 779.76
#2020-04-08| 810.62
#2020-04-09| 832.83
#2020-04-10| 832.83
#2020-04-13| 835.17
#2020-04-14| 836.44
#2020-04-15| 798.09
#2020-04-16| 790.11
#2020-04-17| 811.07
#2020-04-20| 806.56
#2020-04-21| 776.80
#2020-04-22| 793.77
#2020-04-23| 813.33
#2020-04-24| 824.46
#2020-04-27| 847.10
#2020-04-28| 857.88
#2020-04-29| 875.77
#2020-04-30| 873.13
#2020-05-01| 859.19
#2020-05-04| 846.02
#2020-05-05| 842.54
#2020-05-06| 833.48
#2020-05-07| 823.78
#2020-05-08| 835.01
#2020-05-11| 826.65
#2020-05-12| 816.01
#2020-05-13| 792.72
#2020-05-14| 761.30
#2020-05-15| 760.32
#2020-05-18| 790.63
#2020-05-19| 791.19
#2020-05-20| 782.81
#2020-05-21| 786.23
#2020-05-22| 783.21
#2020-05-25| 783.63
#2020-05-26| 811.48
#2020-05-27| 812.12
#2020-05-28| 830.48
#2020-05-29| 823.19
#2020-06-01| 832.39
#2020-06-02| 845.42
#2020-06-03| 879.41
#2020-06-04| 876.50
#2020-06-05| 904.50
#2020-06-08| 908.43
#2020-06-09| 896.58
#2020-06-10| 885.53
#2020-06-11| 849.16
#2020-06-12| 846.21
#2020-06-15| 848.32
#2020-06-16| 874.91
#2020-06-17| 868.70
#2020-06-18| 853.42
#2020-06-19| 856.79
#2020-06-22| 858.55
#2020-06-23| 864.14
#2020-06-24| 837.61
#2020-06-25| 830.65
#2020-06-26| 823.22
#2020-06-29| 827.93
#2020-06-30| 827.10
#2020-07-01| 840.44
#2020-07-02| 833.57
#2020-07-03| 831.88
#2020-07-06| 847.63
#2020-07-07| 835.27
#2020-07-08| 831.85
#2020-07-09| 823.52
#2020-07-10| 830.07
#2020-07-13| 834.61
#2020-07-14| 821.05
#2020-07-15| 831.50
#2020-07-16| 830.89
#2020-07-17| 824.55
#2020-07-20| 828.16
#2020-07-21| 823.81
#2020-07-22| 815.77
#2020-07-23| 816.62
#2020-07-24| 814.79
#2020-07-27| 811.21
#2020-07-28| 819.73
#2020-07-29| 814.22
#2020-07-30| 808.38
#2020-07-31| 802.97
#2020-08-03| 794.84
#2020-08-04| 801.38
#2020-08-05| 839.36
#2020-08-06| 835.15
#2020-08-07| 845.79
#2020-08-10| 848.36
#2020-08-11| 868.35
#2020-08-12| 876.30
#2020-08-13| 865.84
#2020-08-14| 847.58
#2020-08-17| 856.13
#2020-08-18| 854.34
#2020-08-19| 851.34
#2020-08-20| 834.89
#2020-08-21| 840.56
#2020-08-24| 844.77
#2020-08-25| 825.18
#2020-08-26| 836.98
#2020-08-27| 826.42
#2020-08-28| 836.82
#2020-08-31| 840.49
#2020-09-01| 834.44
#2020-09-02| 830.27
#2020-09-03| 827.95
#2020-09-04| 826.90
#2020-09-07| 834.07
#2020-09-08| 827.14
#2020-09-09| 822.06
#2020-09-10| 819.68
#2020-09-11| 818.17
#2020-09-14| 828.41
#2020-09-15| 819.05
#2020-09-16| 831.97
#2020-09-17| 826.51
#2020-09-18| 827.20
#2020-09-21| 785.02
#2020-09-22| 779.77
#2020-09-23| 791.02
#2020-09-24| 781.01
#2020-09-25| 784.07
#2020-09-28| 807.17
#2020-09-29| 793.34
#2020-09-30| 802.95
#2020-10-01| 802.85
#2020-10-02| 812.02
#2020-10-05| 828.76
#2020-10-06| 838.88
#2020-10-07| 835.22
#2020-10-08| 847.57
#2020-10-09| 853.44
#2020-10-12| 862.94
#2020-10-13| 851.22
#2020-10-14| 864.88
#2020-10-15| 849.56
#2020-10-16| 858.68
#2020-10-19| 860.28
#2020-10-20| 856.52
#2020-10-21| 870.27
#2020-10-22| 864.12
#2020-10-23| 869.91
#2020-10-26| 863.18
#2020-10-27| 850.49
#2020-10-28| 819.93
#2020-10-29| 800.03
#2020-10-30| 808.29
#2020-11-02| 793.46
#2020-11-03| 827.50
#2020-11-04| 834.13
#2020-11-05| 847.69
#2020-11-06| 847.78
#2020-11-09| 895.35
#2020-11-10| 916.52
#2020-11-11| 941.40
#2020-11-12| 935.49
#2020-11-13| 953.75
#2020-11-16| 964.17
#2020-11-17| 967.05
#2020-11-18| 967.94
#2020-11-19| 961.69
#2020-11-20| 970.28
#2020-11-23| 983.97
#2020-11-24| 991.40
#2020-11-25| 979.24
#2020-11-26| 963.97
#2020-11-27| 965.28
#2020-11-30| 965.42
#2020-12-01| 993.41
#2020-12-02| 989.27
#2020-12-03|1018.48
#2020-12-04|1027.54
#2020-12-07| 981.33
#2020-12-08| 986.70
#2020-12-09| 979.18
#2020-12-10| 956.06
#2020-12-11| 958.01
#2020-12-14| 981.58
#2020-12-15|1006.42
#2020-12-16|1023.70
#2020-12-17|1052.04
#2020-12-18|1046.38
#2020-12-21|1008.28
#2020-12-22|1017.68
#2020-12-23|1050.12
#2020-12-24|1060.21
#2020-12-25|1060.21
#2020-12-28|1053.04
#2020-12-29|1066.22
#2020-12-30|1074.38
#2020-12-31|1066.33
#2021-01-01|1066.33
#2021-01-04|1048.84
#2021-01-05|1055.10
#2021-01-06|1068.81
#2021-01-07|1080.29
#2021-01-08|1080.21
#2021-01-11|1057.48
#2021-01-12|1073.37
#2021-01-13|1055.99
#2021-01-14|1067.90
#2021-01-15|1053.09
#2021-01-18|1046.50
#2021-01-19|1052.40
#2021-01-20|1056.37
#2021-01-21|1075.72
#2021-01-22|1069.34
#2021-01-25|1043.15
#2021-01-26|1053.11
#2021-01-27|1037.14
#2021-01-28|1043.73
#2021-01-29|1044.00
#2021-02-01|1038.24
#2021-02-02|1045.24
#2021-02-03|1051.74
#2021-02-04|1051.54
#2021-02-05|1060.84
#2021-02-08|1066.92
#2021-02-09|1077.07
#2021-02-10|1071.16
#2021-02-11|1085.33
#2021-02-12|1084.98
#2021-02-15|1104.06
#2021-02-16|1107.28
#2021-02-17|1088.71
#2021-02-18|1079.95
#2021-02-19|1086.09
#2021-02-22|1103.55
#2021-02-23|1114.49
#2021-02-24|1127.23
#2021-02-25|1138.77
#2021-02-26|1115.53
#2021-03-01|1128.78
#2021-03-02|1127.92
#2021-03-03|1143.93
#2021-03-04|1148.06
#2021-03-05|1145.60
#2021-03-08|1160.20
#2021-03-09|1158.97
#2021-03-10|1155.56
#2021-03-11|1181.46
#2021-03-12|1162.65
#2021-03-15|1151.65
#2021-03-16|1166.85
#2021-03-17|1157.72
#2021-03-18|1164.16
#2021-03-19|1151.47
#2021-03-22|1146.82
#2021-03-23|1132.01
#2021-03-24|1129.44
#2021-03-25|1134.84
#2021-03-26|1156.15
#2021-03-29|1152.37
#2021-03-30|1148.12
#2021-03-31|1152.56
#2021-04-01|1163.98
#2021-04-02|1163.98
#2021-04-05|1170.08
#2021-04-06|1173.28
#2021-04-07|1181.10
#2021-04-08|1183.36
#2021-04-09|1187.98
#2021-04-12|1180.10
#2021-04-13|1183.76
#2021-04-14|1193.61
#2021-04-15|1201.53
#2021-04-16|1216.80
#2021-04-19|1237.00
#2021-04-20|1212.56
#2021-04-21|1214.35
#2021-04-22|1245.36
#2021-04-23|1243.46
#2021-04-26|1256.13
#2021-04-27|1260.55
#2021-04-28|1258.72
#2021-04-29|1253.14
#2021-04-30|1237.71
#2021-05-03|1245.04
#2021-05-04|1231.67
#2021-05-05|1246.94
#2021-05-06|1255.91
#2021-05-07|1275.11
#2021-05-10|1296.99
#2021-05-11|1273.22
#2021-05-12|1257.18
#2021-05-13|1252.46
#2021-05-14|1268.17
#2021-05-17|1272.47
#2021-05-18|1296.13
#2021-05-19|1288.55
#2021-05-20|1300.27
#2021-05-21|1309.51
#2021-05-24|1308.79
#2021-05-25|1312.48
#2021-05-26|1326.44
#2021-05-27|1328.28
#2021-05-28|1322.12
#2021-05-31|1325.53
#2021-06-01|1328.80
#2021-06-02|1333.27
#2021-06-03|1313.11
#2021-06-04|1318.08
#2021-06-07|1315.21
#2021-06-08|1308.21
#2021-06-09|1293.92
#2021-06-10|1286.63
#2021-06-11|1280.63
#2021-06-14|1282.29
#2021-06-15|1270.05
#2021-06-16|1269.83
#2021-06-17|1249.28
#2021-06-18|1220.71
#2021-06-21|1232.76
#2021-06-22|1248.61
#2021-06-23|1265.50
#2021-06-24|1255.46
#2021-06-25|1261.44
#2021-06-28|1252.65
#2021-06-29|1260.49
#2021-06-30|1239.75
#2021-07-01|1241.58
#2021-07-02|1239.43
#2021-07-05|1264.68
#2021-07-06|1255.24
#2021-07-07|1265.97
#2021-07-08|1248.21
#2021-07-09|1276.03
#2021-07-12|1279.88
#2021-07-13|1276.36
#2021-07-14|1275.97
#2021-07-15|1259.09
#2021-07-16|1243.92
#2021-07-19|1193.51
#2021-07-20|1195.70
#2021-07-21|1229.73
#2021-07-22|1271.11
#2021-07-23|1276.62
#2021-07-26|1284.20
#2021-07-27|1282.56
#2021-07-28|1281.10
#2021-07-29|1293.55
#2021-07-30|1276.01
#2021-08-02|1276.00
#2021-08-03|1299.81
#2021-08-04|1301.50
#2021-08-05|1308.03
#2021-08-06|1290.33
#2021-08-09|1283.28
#2021-08-10|1291.36
#2021-08-11|1316.48
#2021-08-12|1314.45
#2021-08-13|1303.81
#2021-08-16|1303.39
#2021-08-17|1297.98
#2021-08-18|1304.94
#2021-08-19|1290.55
#2021-08-20|1292.35
#2021-08-23|1304.43
#2021-08-24|1314.18
#2021-08-25|1320.19
#2021-08-26|1327.96
#2021-08-27|1335.89
#2021-08-30|1337.25
#2021-08-31|1343.07
#2021-09-01|1364.92
#2021-09-02|1363.46
#2021-09-03|1367.76
#2021-09-06|1363.05
#2021-09-07|1348.46
#2021-09-08|1326.34
#2021-09-09|1334.10
#2021-09-10|1326.75
#2021-09-13|1327.20
#2021-09-14|1318.44
#2021-09-15|1306.91
#2021-09-16|1312.85
#2021-09-17|1309.33
#2021-09-20|1282.71
#2021-09-21|1276.25
#2021-09-22|1292.89
#2021-09-23|1302.98
#2021-09-24|1283.12
#2021-09-27|1270.26
#2021-09-28|1231.18
#2021-09-29|1227.59
#2021-09-30|1224.81
#2021-10-01|1225.30
#2021-10-04|1215.49
#2021-10-05|1221.15
#2021-10-06|1195.48
#2021-10-07|1200.81
#2021-10-08|1196.47
#2021-10-11|1195.69
#2021-10-12|1187.45
#2021-10-13|1197.91
#2021-10-14|1216.59
#2021-10-15|1224.57
#2021-10-18|1219.36
#2021-10-19|1231.71
#2021-10-20|1233.11
#2021-10-21|1213.69
#2021-10-22|1213.85
#2021-10-25|1222.90
#2021-10-26|1224.81
#2021-10-27|1211.46
#2021-10-28|1215.68
#2021-10-29|1201.10
#2021-11-01|1203.60
#2021-11-02|1201.52
#2021-11-03|1204.17
#2021-11-04|1196.76
#2021-11-05|1202.35
#2021-11-08|1200.24
#2021-11-09|1187.53
#2021-11-10|1182.86
#2021-11-11|1181.77
#2021-11-12|1190.90
#2021-11-15|1202.67
#2021-11-16|1179.57
#2021-11-17|1175.84
#2021-11-18|1187.21
#2021-11-19|1185.84
#2021-11-22|1175.22
#2021-11-23|1174.76
#2021-11-24|1169.25
#2021-11-25|1164.43
#2021-11-26|1133.18
#2021-11-29|1142.73
#2021-11-30|1122.67
#2021-12-01|1151.48
#2021-12-02|1146.82
#2021-12-03|1135.65
#2021-12-06|1148.37
#2021-12-07|1165.93
#2021-12-08|1164.30
#2021-12-09|1161.07
#2021-12-10|1149.65
#2021-12-13|1120.88
#2021-12-14|1124.78
#2021-12-15|1132.12
#2021-12-16|1150.64
#2021-12-17|1155.82
#2021-12-20|1135.15
#2021-12-21|1147.51
#2021-12-22|1172.73
#2021-12-23|1193.10
#2021-12-24|1193.85
#2021-12-27|1194.42
#2021-12-28|1195.05
#2021-12-29|1212.35
#2021-12-30|1208.51
#2021-12-31|1207.81
#2022-01-03|1199.16
#2022-01-04|1220.24
#2022-01-05|1221.13
#2022-01-06|1207.84
#2022-01-07|1208.08
#2022-01-10|1183.24
#2022-01-11|1181.84
#2022-01-12|1203.46
#2022-01-13|1208.73
#2022-01-14|1195.88
#2022-01-17|1196.80
#2022-01-18|1188.61
#2022-01-19|1188.62
#2022-01-20|1190.04
#2022-01-21|1159.67
#2022-01-24|1107.35
#2022-01-25|1113.08
#2022-01-26|1119.05
#2022-01-27|1114.95
#2022-01-28|1109.65
#2022-01-31|1123.67
#2022-02-01|1133.38
#2022-02-02|1147.59
#2022-02-03|1138.67
#2022-02-04|1116.37
#2022-02-07|1112.11
#2022-02-08|1117.47
#2022-02-09|1132.34
#2022-02-10|1140.05
#2022-02-11|1124.21
#2022-02-14|1094.53
#2022-02-15|1105.96
#2022-02-16|1113.25
#2022-02-17|1101.71
#2022-02-18|1094.03
#2022-02-21|1092.05
#2022-02-22|1080.27
#2022-02-23|1061.62
#2022-02-24|1016.78
#2022-02-25|1050.48
#2022-02-28|1059.37
#2022-03-01|1025.07
#2022-03-02|1038.29
#2022-03-03|1016.85
#2022-03-04| 966.76
#2022-03-07| 940.17
#2022-03-08| 952.66
#2022-03-09| 993.34
#2022-03-10| 984.24
#2022-03-11| 997.50
#2022-03-14|1021.22
#2022-03-15|1007.26
#2022-03-16|1031.12
#2022-03-17|1049.32
#2022-03-18|1052.65
#2022-03-21|1053.19
#2022-03-22|1062.06
#2022-03-23|1047.58
#2022-03-24|1038.12
#2022-03-25|1042.68
#2022-03-28|1031.98
#2022-03-29|1052.30
#2022-03-30|1030.57
#2022-03-31|1022.70
#2022-04-01|1015.00
#2022-04-04|1015.89
#2022-04-05|1009.25
#2022-04-06| 999.59
#2022-04-07| 998.53
#2022-04-08|1005.72
#2022-04-11|1007.13
#2022-04-12| 991.39
#2022-04-13| 993.73
#2022-04-14| 993.75
#2022-04-15| 993.75
#2022-04-18| 991.70
#2022-04-19| 986.93
#2022-04-20| 997.89
#2022-04-21|1007.53
#2022-04-22| 985.01
#2022-04-25| 959.62
#2022-04-26| 945.04
#2022-04-27| 932.50
#2022-04-28| 925.71
#2022-04-29| 939.64
#2022-05-02| 937.06
#2022-05-03| 920.32
#2022-05-04| 913.54
#2022-05-05| 888.24
#2022-05-06| 863.92
#2022-05-09| 842.45
#2022-05-10| 849.55
#2022-05-11| 852.52
#2022-05-12| 841.68
#2022-05-13| 859.31
#2022-05-16| 853.61
#2022-05-17| 877.87
#2022-05-18| 863.64
#2022-05-19| 857.69
#2022-05-20| 856.62
#2022-05-23| 877.43
#2022-05-24| 872.38
#2022-05-25| 886.84
#2022-05-26| 903.78
#2022-05-27| 915.85
#2022-05-30| 921.40
#2022-05-31| 918.13
#2022-06-01| 908.50
#2022-06-02| 911.95
#2022-06-03| 910.35
#2022-06-06| 928.10
#2022-06-07| 924.98
#2022-06-08| 921.01
#2022-06-09| 917.25
#2022-06-10| 880.99
#2022-06-13| 847.99
#2022-06-14| 828.66
#2022-06-15| 837.42
#2022-06-16| 823.34
#2022-06-17| 815.41
#2022-06-20| 795.99
#2022-06-21| 800.81
#2022-06-22| 799.37
#2022-06-23| 788.17
#2022-06-24| 812.11
#2022-06-27| 816.65
#2022-06-28| 816.11
#2022-06-29| 798.89
#2022-06-30| 781.34
#2022-07-01| 770.19
#2022-07-04| 780.68
#2022-07-05| 755.92
#2022-07-06| 763.66
#2022-07-07| 777.53
#2022-07-08| 793.65
#2022-07-11| 781.38
#2022-07-12| 788.07
#2022-07-13| 789.21
#2022-07-14| 771.71
#2022-07-15| 792.75
#2022-07-18| 814.34
#2022-07-19| 823.58
#2022-07-20| 825.12
#2022-07-21| 835.52
#2022-07-22| 848.35
#2022-07-25| 854.47
#2022-07-26| 837.76
#2022-07-27| 845.86
#2022-07-28| 861.58
#2022-07-29| 882.67
#2022-08-01| 884.73
#2022-08-02| 860.66
#2022-08-03| 855.73
#2022-08-04| 856.78
#2022-08-05| 841.17
#2022-08-08| 845.77
#2022-08-09| 837.72
#2022-08-10| 868.53
#2022-08-11| 863.81
#2022-08-12| 860.72
#2022-08-15| 855.51
#2022-08-16| 855.52
#2022-08-17| 860.02
#2022-08-18| 850.36
#2022-08-19| 822.78
#2022-08-22| 800.21
#2022-08-23| 790.00
#2022-08-24| 786.68
#2022-08-25| 789.64
#2022-08-26| 776.10
#2022-08-29| 769.58
#2022-08-30| 768.76
#2022-08-31| 768.28
#2022-09-01| 737.87
#2022-09-02| 753.04
#2022-09-05| 739.26
#2022-09-06| 745.58
#2022-09-07| 740.08
#2022-09-08| 746.61
#2022-09-09| 763.69
#2022-09-12| 792.88
#2022-09-13| 763.53
#2022-09-14| 756.35
#2022-09-15| 757.46
#2022-09-16| 748.06
#2022-09-19| 746.36
#2022-09-20| 730.28
#2022-09-21| 739.37
#2022-09-22| 720.58
#2022-09-23| 687.97
#2022-09-26| 667.95
#2022-09-27| 653.43
#2022-09-28| 643.40
#2022-09-29| 637.21
#2022-09-30| 664.97
#2022-10-03| 681.55
#2022-10-04| 706.10
#2022-10-05| 683.62
#2022-10-06| 683.79
#2022-10-07| 660.55
#2022-10-10| 656.50
#2022-10-11| 650.51
#2022-10-12| 623.99
#2022-10-13| 637.81
#2022-10-14| 637.90
#2022-10-17| 664.21
#2022-10-18| 665.74
#2022-10-19| 650.61
#2022-10-20| 653.56
#2022-10-21| 624.95
#2022-10-24| 638.52
#2022-10-25| 656.14
#2022-10-26| 677.69
#2022-10-27| 675.49
#2022-10-28| 669.51
#2022-10-31| 660.40
#2022-11-01| 662.70
#2022-11-02| 654.51
#2022-11-03| 634.58
#2022-11-04| 651.87
#2022-11-07| 671.87
#2022-11-08| 679.40
#2022-11-09| 666.93
#2022-11-10| 717.50
#2022-11-11| 733.17
#2022-11-14| 728.40
#2022-11-15| 737.12
#2022-11-16| 723.62
#2022-11-17| 719.29
#2022-11-18| 742.52
#2022-11-21| 737.89
#2022-11-22| 747.81
#2022-11-23| 766.21
#2022-11-24| 764.14
#2022-11-25| 772.09
#2022-11-28| 763.97
#2022-11-29| 758.70
#2022-11-30| 749.10
#2022-12-01| 778.91
#2022-12-02| 772.53
#2022-12-05| 776.95
#2022-12-06| 771.62
#2022-12-07| 762.15
#2022-12-08| 762.35
#2022-12-09| 775.58
#2022-12-12| 773.00
#2022-12-13| 780.26
#2022-12-14| 780.11
#2022-12-15| 762.67
#2022-12-16| 752.73
#2022-12-19| 752.62
#2022-12-20| 753.97
#2022-12-21| 755.43
#2022-12-22| 750.46
#2022-12-23| 763.74
#2022-12-26| 763.74
#2022-12-27| 761.05
#2022-12-28| 757.68
#2022-12-29| 763.68
#2022-12-30| 754.02
#2023-01-02| 754.02
#2023-01-03| 767.01
#2023-01-04| 786.84
#2023-01-05| 782.96
#2023-01-06| 801.32
#2023-01-09| 798.69
#2023-01-10| 797.02
#2023-01-11| 796.48
#2023-01-12| 821.83
#2023-01-13| 826.48
#2023-01-16| 824.06
#2023-01-17| 821.23
#2023-01-18| 828.93
#2023-01-19| 832.00
#2023-01-20| 838.58
#2023-01-23| 843.09
#2023-01-24| 843.67
#2023-01-25| 841.82
#2023-01-26| 843.03
#2023-01-27| 851.88
#2023-01-30| 851.33
#2023-01-31| 845.95
#2023-02-01| 853.77
#2023-02-02| 877.18
#2023-02-03| 860.40
#2023-02-06| 851.29
#2023-02-07| 840.80
#2023-02-08| 846.63
#2023-02-09| 854.82
#2023-02-10| 837.32
#2023-02-13| 846.51
#2023-02-14| 838.73
#2023-02-15| 837.87
#2023-02-16| 835.29
#2023-02-17| 828.73
#2023-02-20| 833.08
#2023-02-21| 832.54
#2023-02-22| 825.26
#2023-02-23| 837.17
#2023-02-24| 828.69
#2023-02-27| 845.48
#2023-02-28| 845.10
#2023-03-01| 831.68
#2023-03-02| 821.54
#2023-03-03| 824.67
#2023-03-06| 822.59
#2023-03-07| 808.57
#2023-03-08| 809.62
#2023-03-09| 809.52
#2023-03-10| 819.95
#2023-03-13| 799.70
#2023-03-14| 810.08
#2023-03-15| 792.03
#2023-03-16| 801.30
#2023-03-17| 800.90
#2023-03-20| 814.94
#2023-03-21| 819.15
#2023-03-22| 822.18
#2023-03-23| 835.06
#2023-03-24| 819.28
#2023-03-27| 824.61
#2023-03-28| 820.40
#2023-03-29| 833.71
#2023-03-30| 851.59
#2023-03-31| 847.23
#2023-04-03| 848.22
#2023-04-04| 847.80
#2023-04-05| 826.26
#2023-04-06| 823.19
#2023-04-07| 823.19
#2023-04-10| 818.19
#2023-04-11| 834.81
#2023-04-12| 841.09
#2023-04-13| 856.36
#2023-04-14| 853.47
#2023-04-17| 853.34
#2023-04-18| 859.78
#2023-04-19| 852.02
#2023-04-20| 846.75
#2023-04-21| 850.46
#2023-04-24| 858.84
#2023-04-25| 851.36
#2023-04-26| 859.15
#2023-04-27| 852.37
#2023-04-28| 870.17
#2023-05-01| 866.81
#2023-05-02| 860.42
#2023-05-03| 865.61
#2023-05-04| 867.74
#2023-05-05| 883.71
#2023-05-08| 884.66
#2023-05-09| 876.09
#2023-05-10| 876.53
#2023-05-11| 865.85
#2023-05-12| 865.54
#2023-05-15| 875.71
#2023-05-16| 871.97
#2023-05-17|1282.57
#2023-05-18|1284.28
#2023-05-19|1264.85
#2023-05-22|1261.10
#2023-05-23|1281.74
#2023-05-24|1263.24
#2023-05-25|1259.12
#2023-05-26|1253.96
#2023-05-29|1256.05
#2023-05-30|1261.99
#2023-05-31|1251.79
#2023-06-01|1268.80
#2023-06-02|1280.94
#2023-06-05|1270.16
#2023-06-06|1267.15
#2023-06-07|1267.99
#2023-06-08|1278.96
#2023-06-09|1279.49
#2023-06-12|1269.65
#2023-06-13|1273.55
#2023-06-14|1281.39
#2023-06-15|1272.54
#2023-06-16|1260.94
#2023-06-19|1243.85
#2023-06-20|1227.91
#2023-06-21|1216.35
#2023-06-22|1200.74
#2023-06-23|1183.06
#2023-06-26|1177.22
#2023-06-27|1185.49
#2023-06-28|1189.92
#2023-06-29|1182.70
#2023-06-30|1196.04
#2023-07-03|1194.83
#2023-07-04|1199.65
#2023-07-05|1198.81
#2023-07-06|1172.92
#2023-07-07|1186.56
#2023-07-10|1193.98
#2023-07-11|1213.84
#2023-07-12|1252.84
#2023-07-13|1267.94
#2023-07-14|1266.14
#2023-07-17|1248.73
#2023-07-18|1268.46
#2023-07-19|1293.07
#2023-07-20|1309.85
#2023-07-21|1294.65
#2023-07-24|1292.84
#2023-07-25|1303.82
#2023-07-26|1313.77
#2023-07-27|1312.44
#2023-07-28|1305.32
#2023-07-31|1299.95
#2023-08-01|1288.62
#2023-08-02|1271.49
#2023-08-03|1263.93
#2023-08-04|1277.11
#2023-08-07|1275.15
#2023-08-08|1260.37
#2023-08-09|1270.72
#2023-08-10|1271.81
#2023-08-11|1261.17
#2023-08-14|1253.99
#2023-08-15|1262.20
#2023-08-16|1237.81
#2023-08-17|1241.18
#2023-08-18|1223.21
#2023-08-21|1202.57
#2023-08-22|1214.30
#2023-08-23|1216.32
#2023-08-24|1206.22
#2023-08-25|1193.11
#2023-08-28|1195.44
#2023-08-29|1213.05
#2023-08-30|1239.22
#2023-08-31|1232.48
#2023-09-01|1224.26
#2023-09-04|1223.04
#2023-09-05|1211.10
#2023-09-06|1201.47
#2023-09-07|1201.59
#2023-09-08|1201.89
#2023-09-11|1208.83
#2023-09-12|1207.39
#2023-09-13|1213.08
#2023-09-14|1221.17
#2023-09-15|1228.66
#2023-09-18|1207.80
#2023-09-19|1207.27
#2023-09-20|1225.23
#2023-09-21|1218.79
#2023-09-22|1213.16
#2023-09-25|1187.95
#2023-09-26|1177.05
#2023-09-27|1164.47
#2023-09-28|1163.36
#2023-09-29|1178.13
#2023-10-02|1150.64
#2023-10-03|1121.36
#2023-10-04|1113.46
#2023-10-05|1124.03
#2023-10-06|1140.52
#2023-10-09|1127.26
#2023-10-10|1149.11
#2023-10-11|1141.99
#2023-10-12|1122.92
#2023-10-13|1095.58
#2023-10-16|1098.05
#2023-10-17|1102.46
#2023-10-18|1078.60
#2023-10-19|1077.49
#2023-10-20|1063.29
#2023-10-23|1079.10
#2023-10-24|1065.32
#2023-10-25|1055.32
#2023-10-26|1047.10
#2023-10-27|1063.27
#2023-10-30|1073.55
#2023-10-31|1079.48
#2023-11-01|1083.91
#2023-11-02|1120.50
#2023-11-03|1148.71
#2023-11-06|1139.83
#2023-11-07|1125.42
#2023-11-08|1127.47
#2023-11-09|1147.50
#2023-11-10|1132.90
#2023-11-13|1149.59
#2023-11-14|1204.12
#2023-11-15|1217.02
#2023-11-16|1196.60
#2023-11-17|1216.80
#2023-11-20|1213.97
#2023-11-21|1209.95
#2023-11-22|1208.82
#2023-11-23|1221.50
#2023-11-24|1232.99
#2023-11-27|1225.20
#2023-11-28|1235.34
#2023-11-29|1247.73
#2023-11-30|1231.85
#2023-12-01|1246.69
#2023-12-04|1236.31
#2023-12-05|1250.34
#2023-12-06|1252.20
#2023-12-07|1252.37
#2023-12-08|1253.46
#2023-12-11|1255.33
#2023-12-12|1235.77
#2023-12-13|1242.55
#2023-12-14|1312.64
#2023-12-15|1301.54
#2023-12-18|1295.92
#2023-12-19|1313.69
#2023-12-20|1326.32
#2023-12-21|1330.16
#2023-12-22|1344.60
#2023-12-25|1344.60
#2023-12-26|1343.43
#2023-12-27|1355.86
#2023-12-28|1353.10
#2023-12-29|1346.34
#2024-01-01|1346.34
#2024-01-02|1325.07
#2024-01-03|1303.39
#2024-01-04|1317.14
#2024-01-05|1314.84
#2024-01-08|1327.26
#2024-01-09|1317.16
#2024-01-10|1316.67
#2024-01-11|1298.71
#2024-01-12|1322.38
#2024-01-15|1315.76
#2024-01-16|1301.82
#2024-01-17|1278.93
#2024-01-18|1303.20
#2024-01-19|1303.28
#2024-01-22|1330.64
#2024-01-23|1318.04
#2024-01-24|1342.80
#2024-01-25|1344.98
#2024-01-26|1356.88
#2024-01-29|1346.22
#2024-01-30|1352.16
#2024-01-31|1355.57
#2024-02-01|1348.97
#2024-02-02|1345.29
#2024-02-05|1313.22
#2024-02-06|1323.16
#2024-02-07|1323.64
#2024-02-08|1328.18
#2024-02-09|1326.71
#2024-02-12|1329.51
#2024-02-13|1305.57
#2024-02-14|1301.56
#2024-02-15|1312.21
#2024-02-16|1328.40
#2024-02-19|1335.62
#2024-02-20|1337.62
#2024-02-21|1336.76
#2024-02-22|1352.71
#2024-02-23|1344.27
#2024-02-26|1349.21
#2024-02-27|1356.34
#2024-02-28|1346.60
#2024-02-29|1351.27
#2024-03-01|1367.14
#2024-03-04|1363.50
#2024-03-05|1364.86
#2024-03-06|1381.32
#2024-03-07|1392.03
#2024-03-08|1404.79
#2024-03-11|1380.12
#2024-03-12|1386.08
#2024-03-13|1411.60
#2024-03-14|1410.57
#2024-03-15|1412.16
#2024-03-18|1411.68
#2024-03-19|1415.41
#2024-03-20|1426.15
#2024-03-21|1434.09
#2024-03-22|1436.95
#2024-03-25|1449.17
#2024-03-26|1455.84
#2024-03-27|1448.84
#2024-03-28|1444.38
#2024-03-29|1444.38
#2024-04-01|1436.38
#2024-04-02|1405.65
#2024-04-03|1422.46
#2024-04-04|1429.37
#2024-04-05|1428.20
#2024-04-08|1432.15
#2024-04-09|1404.44
#2024-04-10|1399.73
#2024-04-11|1396.08
#2024-04-12|1397.60
#2024-04-15|1373.63
#2024-04-16|1342.25
#2024-04-17|1336.46
#2024-04-18|1320.85
#2024-04-19|1314.19
#2024-04-22|1303.82
#2024-04-23|1333.16
#2024-04-24|1323.86
#2024-04-25|1317.01
#2024-04-26|1334.70
#2024-04-29|1353.36
#2024-04-30|1332.02
#2024-05-01|1326.54
#2024-05-02|1336.13
#2024-05-03|1370.47
#2024-05-06|1373.91
#2024-05-07|1376.70
#2024-05-08|1363.82
#2024-05-09|1379.06
#2024-05-10|1439.00
#2024-05-13|1409.70
#2024-05-14|1408.06
#2024-05-15|1432.80
#2024-05-16|1425.98
#2024-05-17|1410.12
#2024-05-20|1407.17
#2024-05-21|1395.12
#2024-05-22|1387.70
#2024-05-23|1390.80
#2024-05-24|1408.52
#2024-05-27|1412.77
#2024-05-28|1388.78
#2024-05-29|1357.38
#2024-05-30|1370.12
#2024-05-31|1350.59
#2024-06-03|1379.15
#2024-06-04|1341.91
#2024-06-05|1340.09
#2024-06-06|1339.89
#2024-06-07|1339.24
#2024-06-10|1358.43
#2024-06-11|1335.76
#2024-06-12|1373.50
#2024-06-13|1355.60
#2024-06-14|1319.15
#2024-06-17|1335.85
#2024-06-18|1342.07
#2024-06-19|1337.61
#2024-06-20|1323.34
#2024-06-21|1297.55
#2024-06-24|1301.02
#2024-06-25|1276.61
#2024-06-26|1261.99
#2024-06-27|1285.95
#2024-06-28|1296.06
#2024-07-01|1274.72
#2024-07-02|1255.90
#2024-07-03|1276.25
#2024-07-04|1275.96
#2024-07-05|1293.23
#2024-07-08|1319.08
#2024-07-09|1322.57
#2024-07-10|1335.02
#2024-07-11|1384.80
#2024-07-12|1406.74
#2024-07-15|1414.11
#2024-07-16|1432.02
#2024-07-17|1421.69
#2024-07-18|1408.53
#2024-07-19|1396.76
#2024-07-22|1422.93
#2024-07-23|1435.85
#2024-07-24|1413.81
#2024-07-25|1399.92
#2024-07-26|1434.22
#2024-07-29|1437.64
#2024-07-30|1464.71
#2024-07-31|1487.11
#2024-08-01|1444.15
#2024-08-02|1369.59
#2024-08-05|1347.93
#2024-08-06|1342.10
#2024-08-07|1375.10
#2024-08-08|1419.95
#2024-08-09|1446.09
#2024-08-12|1433.58
#2024-08-13|1435.38
#2024-08-14|1457.43
#2024-08-15|1463.18
#2024-08-16|1466.31
#2024-08-19|1481.48
#2024-08-20|1480.51
#2024-08-21|1503.45
#2024-08-22|1528.14
#2024-08-23|1558.61
#2024-08-26|1560.14
#2024-08-27|1532.02
#2024-08-28|1523.22
#2024-08-29|1531.27
#2024-08-30|1540.51
#2024-09-02|1562.05
#2024-09-03|1537.84
#2024-09-04|1496.36
#2024-09-05|1463.24
#2024-09-06|1477.55
#2024-09-09|1462.68
#2024-09-10|1476.86
#2024-09-11|1460.38
#2024-09-12|1498.24
#2024-09-13|1518.78
#2024-09-16|1532.70
#2024-09-17|1545.70
#2024-09-18|1551.79
#2024-09-19|1598.21
#2024-09-20|1592.25
#2024-09-23|1596.21
#2024-09-24|1593.55
#2024-09-25|1585.65
#2024-09-26|1612.97
#2024-09-27|1622.84
#2024-09-30|1608.24
#2024-10-01|1590.67
#2024-10-02|1567.35
#2024-10-03|1547.73
#2024-10-04|1570.87
#2024-10-07|1563.47
#2024-10-08|1547.52
#2024-10-09|1574.91
#2024-10-10|1556.79
#2024-10-11|1573.14
#2024-10-14|1574.60
#2024-10-15|1587.80
#2024-10-16|1616.05
#2024-10-17|1635.68
#2024-10-18|1634.70
#2024-10-21|1602.04
#2024-10-22|1649.32
#2024-10-23|1636.37
#2024-10-24|1624.29
#2024-10-25|1622.74
#2024-10-28|1636.49
#2024-10-29|1630.01
#2024-10-30|1657.27
#2024-10-31|1614.02
#2024-11-01|1631.55
#2024-11-04|1622.52
#2024-11-05|1619.91
#2024-11-06|1601.59
#2024-11-07|1621.39
#2024-11-08|1594.56
#2024-11-11|1618.61
#2024-11-12|1574.17
#2024-11-13|1566.85
#2024-11-14|1569.21
#2024-11-15|1557.77
#2024-11-18|1543.91
#2024-11-19|1549.30
#2024-11-20|1525.01
#2024-11-21|1524.41
#2024-11-22|1535.87
#2024-11-25|1547.80
#2024-11-26|1518.82
#2024-11-27|1541.68
#2024-11-28|1545.48
#2024-11-29|1538.75
#2024-12-02|1519.56
#2024-12-03|1538.91
#2024-12-04|1554.69
#2024-12-05|1550.43
#2024-12-06|1566.68
#2024-12-09|1568.27
#2024-12-10|1553.72
#2024-12-11|1565.36
#2024-12-12|1540.87
#2024-12-13|1532.57
#2024-12-16|1535.78
#2024-12-17|1504.86
#2024-12-18|1509.92
#2024-12-19|1482.29
#2024-12-20|1479.06
#2024-12-23|1476.13
#2024-12-24|1493.89
#2024-12-25|1493.89
#2024-12-26|1490.38
#2024-12-27|1487.07
#2024-12-30|1466.10
#2024-12-31|1484.42
#2025-01-01|1484.42
#2025-01-02|1463.86
#2025-01-03|1460.58
#2025-01-06|1470.51
#2025-01-07|1433.47
#2025-01-08|1379.62
#2025-01-09|1385.38
#2025-01-10|1350.23
#2025-01-13|1330.66
#2025-01-14|1331.37
#2025-01-15|1387.53
#2025-01-16|1391.42
#2025-01-17|1389.30
#2025-01-20|1394.76
#2025-01-21|1400.64
#2025-01-22|1410.03
#2025-01-23|1410.11
#2025-01-24|1400.36
#2025-01-27|1393.61
#2025-01-28|1404.45
#2025-01-29|1392.92
#2025-01-30|1417.11
#2025-01-31|1417.84
#2025-02-03|1401.31
#2025-02-04|1399.69
#2025-02-05|1412.23
#2025-02-06|1427.20
#2025-02-07|1415.29
#2025-02-10|1422.05
#2025-02-11|1415.19
#2025-02-12|1411.17
#2025-02-13|1426.30
#2025-02-14|1438.98
#2025-02-17|1433.61
#2025-02-18|1430.72
#2025-02-19|1414.67
#2025-02-20|1414.32
#2025-02-21|1414.16
#2025-02-24|1404.88
#2025-02-25|1401.13
#2025-02-26|1427.70
#2025-02-27|1391.66
#2025-02-28|1382.29
#2025-03-03|1383.09
#2025-03-04|1351.78
#2025-03-05|1394.90
#2025-03-06|1418.36
#2025-03-07|1419.59
#2025-03-10|1384.93
#2025-03-11|1377.48
#2025-03-12|1411.17
#2025-03-13|1413.66
#2025-03-14|1427.74
#2025-03-17|1435.34
#2025-03-18|1435.76
#2025-03-19|1440.49
#2025-03-20|1439.41
#2025-03-21|1421.28
#2025-03-24|1424.68
#2025-03-25|1446.72
#2025-03-26|1449.92
#2025-03-27|1450.18
#2025-03-28|1443.53
#2025-03-31|1404.46
#2025-04-01|1410.75
#2025-04-02|1422.49
#2025-04-03|1394.40
#2025-04-04|1324.40
#2025-04-07|1269.80
#2025-04-08|1321.01
#2025-04-09|1296.97
#2025-04-10|1368.30
#2025-04-11|1373.61
#2025-04-14|1425.67
#2025-04-15|1464.00
#2025-04-16|1465.41
#2025-04-17|1455.94
#2025-04-18|1455.94
#2025-04-21|1473.26
#2025-04-22|1460.88
#2025-04-23|1463.66
#2025-04-24|1469.73
#2025-04-25|1484.81
#2025-04-28|1516.65
#2025-04-29|1512.53
#2025-04-30|1532.11
#2025-05-01|1548.34
#2025-05-02|1572.36
#2025-05-05|1570.59
#2025-05-06|1598.15
#2025-05-07|1600.73
#2025-05-08|1618.25
#2025-05-09|1612.86
#2025-05-12|1596.07
#2025-05-13|1617.28
#2025-05-14|1635.82
#2025-05-15|1629.74
#2025-05-16|1635.81
#2025-05-19|1665.14
#2025-05-20|1676.34
#2025-05-21|1676.08
#2025-05-22|1666.00
#2025-05-23|1669.27
#2025-05-26|1677.43
#2025-05-27|1683.01
#2025-05-28|1686.49
#2025-05-29|1680.32
#2025-05-30|1681.38
#2025-06-02|1686.80
#2025-06-03|1669.90
#2025-06-04|1685.27
#2025-06-05|1675.58
#2025-06-06|1668.19
#2025-06-09|1677.62
#2025-06-10|1682.61
#2025-06-11|1673.17
#2025-06-12|1685.26
#2025-06-13|1656.37
#2025-06-16|1675.07
#2025-06-17|1687.55
#2025-06-18|1678.95
#2025-06-19|1637.34
#2025-06-20|1641.35
#2025-06-23|1643.92
#2025-06-24|1676.06
#2025-06-25|1665.45
#2025-06-26|1706.72
#2025-06-27|1740.04
#2025-06-30|1723.57
#2025-07-01|1724.33
#2025-07-02|1672.62
#2025-07-03|1693.53
#2025-07-04|1673.86
#2025-07-07|1676.25
#2025-07-08|1682.31
#2025-07-09|1702.00
#2025-07-10|1705.34
#2025-07-11|1695.57
#2025-07-14|1693.92
#2025-07-15|1684.89
#2025-07-16|1680.85
#2025-07-17|1700.46
#2025-07-18|1722.44
#2025-07-21|1732.81
#2025-07-22|1708.97
#2025-07-23|1695.44
#2025-07-24|1713.15
#2025-07-25|1676.35
#2025-07-28|1654.76
#2025-07-29|1668.68
#2025-07-30|1668.47
#2025-07-31|1659.69
#2025-08-01|1648.04
#2025-08-04|1669.73
#2025-08-05|1663.32
#2025-08-06|1664.78
#2025-08-07|1692.41
#2025-08-08|1704.32
#2025-08-11|1693.11
#2025-08-12|1717.53
#2025-08-13|1710.79
#2025-08-14|1704.44
#2025-08-15|1702.14
#2025-08-18|1690.45
#2025-08-19|1691.69
#2025-08-20|1679.40
#2025-08-21|1669.79
#2025-08-22|1706.47
#2025-08-25|1703.70
#2025-08-26|1674.39
#2025-08-27|1658.69
#2025-08-28|1658.56
#2025-08-29|1656.22
#2025-09-01|1669.26
#2025-09-02|1613.66
#2025-09-03|1624.31
#2025-09-04|1641.72
#2025-09-05|1658.59
#2025-09-08|1685.86
#2025-09-09|1666.24
#2025-09-10|1663.12
#2025-09-11|1689.72
#2025-09-12|1688.84
#2025-09-15|1702.88
#2025-09-16|1703.20
#2025-09-17|1715.33
#2025-09-18|1721.13
#2025-09-19|1702.35
#2025-09-22|1699.50
#2025-09-23|1707.98
#2025-09-24|1700.12
#2025-09-25|1663.85
#2025-09-26|1681.66
#2025-09-29|1710.77
#2025-09-30|1742.13
#2025-10-01|1752.29
#2025-10-02|1761.44
#2025-10-03|1780.78
#2025-10-06|1775.77
#2025-10-07|1755.07
#2025-10-08|1766.75
#2025-10-09|1768.61
#2025-10-10|1745.12
#2025-10-13|1766.53
#2025-10-14|1759.57
#2025-10-15|1754.41
#2025-10-16|1747.75
#2025-10-17|1723.39
#2025-10-20|1732.44
#2025-10-21|1730.84
#2025-10-22|1763.87
#2025-10-23|1776.00
#2025-10-24|1793.12
#2025-10-27|1796.19
#2025-10-28|1779.75
#2025-10-29|1768.00
#2025-10-30|1737.03
#2025-10-31|1729.20
#2025-11-03|1725.18
#2025-11-04|1696.20
#2025-11-05|1701.31
#2025-11-06|1683.92
#2025-11-07|1665.00
#2025-11-10|1687.62
#2025-11-11|1691.48
#2025-11-12|1690.89
#2025-11-13|1694.52
#2025-11-14|1667.38
#2025-11-17|1651.30
#2025-11-18|1626.28
#2025-11-19|1627.30
#2025-11-20|1630.16
#2025-11-21|1629.07
#2025-11-24|1656.92
#2025-11-25|1710.69
#2025-11-26|1731.15
#2025-11-27|1758.80
#2025-11-28|1762.85
#2025-12-01|1749.28
#2025-12-02|1738.56
#2025-12-03|1760.39
#2025-12-04|1779.72
#2025-12-05|1767.12
#2025-12-08|1764.23
#2025-12-09|1761.86
#2025-12-10|1746.17
#2025-12-11|1762.74
#2025-12-12|1756.78
#2025-12-15|1786.01
#2025-12-16|1782.23
#2025-12-17|1778.99
#2025-12-18|1795.00
#2025-12-19|1791.38
#2025-12-22|1809.52
#2025-12-23|1814.26
#2025-12-24|1811.59
#2025-12-25|1811.59
#2025-12-26|1811.65
#2025-12-29|1811.42
#2025-12-30|1814.94
#2025-12-31|1804.42
#2026-01-01|1804.42
#2026-01-02|1802.87
#2026-01-05|1819.86
#2026-01-06|1823.78
#2026-01-07|1840.12
#2026-01-08|1831.17
#2026-01-09|1838.71
#2026-01-12|1845.53
#2026-01-13|1807.32
#2026-01-14|1811.06
#2026-01-15|1832.88
#2026-01-16|1839.98
#2026-01-19|1835.27
#2026-01-20|1816.36
#2026-01-21|1811.36
#2026-01-22|1844.55
#2026-01-23|1848.84
#2026-01-26|1878.00
#2026-01-27|1888.74
#2026-01-28|1888.07
#2026-01-29|1887.33
#2026-01-30|1881.90
#2026-02-02|1909.59
#2026-02-03|1912.01
#2026-02-04|1917.54
#2026-02-05|1887.82
#2026-02-06|1934.64
#2026-02-09|1959.20
#2026-02-10|1956.27
#2026-02-11|1970.13
#2026-02-12|1982.97
#2026-02-13|1999.42
#2026-02-16|2006.01
#2026-02-17|1988.00
#2026-02-18|2005.00
#2026-02-19|1981.12
#2026-02-20|2013.91
#2026-02-23|1990.97
#2026-02-24|1981.92
#2026-02-25|1963.36
#2026-02-26|1967.00
#2026-02-27|1954.98
#2026-03-02|1913.12
#2026-03-03|1850.40
#2026-03-04|1857.18
#2026-03-05|1817.46
#2026-03-06|1779.05
#2026-03-09|1720.14
#2026-03-10|1779.91
#2026-03-11|1822.25
#2026-03-12|1802.52
#2026-03-13|1758.98
#2026-03-16|1754.75
#2026-03-17|1767.60
#2026-03-18|1764.58
#2026-03-19|1707.39
#2026-03-20|1695.21
#2026-03-23|1726.69
#2026-03-24|1727.72
#2026-03-25|1754.98
#2026-03-26|1729.34
#2026-03-27|1679.32
#2026-03-30|1661.25
#2026-03-31|1670.24
#2026-04-01|1740.58
#2026-04-02|1719.84
#2026-04-03|1719.84
#2026-04-06|1718.80