Table Data - Nasdaq United Kingdom Construction and Materials Total Return Index
| Title | Nasdaq United Kingdom Construction and Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQGB5010T |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQGB5010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 361.08 |
| 2001-04-02 | 355.01 |
| 2001-04-03 | 350.38 |
| 2001-04-04 | 347.39 |
| 2001-04-05 | 358.37 |
| 2001-04-06 | 364.27 |
| 2001-04-09 | 369.22 |
| 2001-04-10 | 365.87 |
| 2001-04-11 | 368.44 |
| 2001-04-12 | 371.49 |
| 2001-04-13 | . |
| 2001-04-16 | 369.91 |
| 2001-04-17 | 368.40 |
| 2001-04-18 | 366.80 |
| 2001-04-19 | 373.47 |
| 2001-04-20 | 377.82 |
| 2001-04-23 | 380.59 |
| 2001-04-24 | 377.92 |
| 2001-04-25 | 377.34 |
| 2001-04-26 | 377.53 |
| 2001-04-27 | 377.41 |
| 2001-04-30 | 375.97 |
| 2001-05-01 | 374.96 |
| 2001-05-02 | 372.09 |
| 2001-05-03 | 380.99 |
| 2001-05-04 | 381.16 |
| 2001-05-07 | 381.90 |
| 2001-05-08 | 379.92 |
| 2001-05-09 | 379.65 |
| 2001-05-10 | 386.34 |
| 2001-05-11 | 390.20 |
| 2001-05-14 | 392.59 |
| 2001-05-15 | 399.89 |
| 2001-05-16 | 403.67 |
| 2001-05-17 | 404.02 |
| 2001-05-18 | 413.26 |
| 2001-05-21 | 416.79 |
| 2001-05-22 | 407.64 |
| 2001-05-23 | 407.99 |
| 2001-05-24 | 398.42 |
| 2001-05-25 | 399.56 |
| 2001-05-28 | . |
| 2001-05-29 | 391.93 |
| 2001-05-30 | 392.12 |
| 2001-05-31 | 391.25 |
| 2001-06-01 | 386.55 |
| 2001-06-04 | 389.34 |
| 2001-06-05 | 392.29 |
| 2001-06-06 | 390.28 |
| 2001-06-07 | 389.46 |
| 2001-06-08 | 386.32 |
| 2001-06-11 | 387.40 |
| 2001-06-12 | 378.97 |
| 2001-06-13 | 377.61 |
| 2001-06-14 | 374.29 |
| 2001-06-15 | 374.12 |
| 2001-06-18 | 378.56 |
| 2001-06-19 | 380.03 |
| 2001-06-20 | 372.14 |
| 2001-06-21 | 379.93 |
| 2001-06-22 | 381.85 |
| 2001-06-25 | 381.28 |
| 2001-06-26 | 379.10 |
| 2001-06-27 | 378.64 |
| 2001-06-28 | 379.96 |
| 2001-06-29 | 382.65 |
| 2001-07-02 | 378.69 |
| 2001-07-03 | 366.06 |
| 2001-07-04 | . |
| 2001-07-05 | 359.49 |
| 2001-07-06 | 355.45 |
| 2001-07-09 | 349.01 |
| 2001-07-10 | 349.59 |
| 2001-07-11 | 354.16 |
| 2001-07-12 | 356.12 |
| 2001-07-13 | 351.01 |
| 2001-07-16 | 354.06 |
| 2001-07-17 | 352.19 |
| 2001-07-18 | 353.30 |
| 2001-07-19 | 351.96 |
| 2001-07-20 | 352.48 |
| 2001-07-23 | 340.41 |
| 2001-07-24 | 339.28 |
| 2001-07-25 | 333.31 |
| 2001-07-26 | 334.65 |
| 2001-07-27 | 332.36 |
| 2001-07-30 | 330.16 |
| 2001-07-31 | 334.29 |
| 2001-08-01 | 335.89 |
| 2001-08-02 | 335.61 |
| 2001-08-03 | 331.46 |
| 2001-08-06 | 324.86 |
| 2001-08-07 | 322.50 |
| 2001-08-08 | 322.40 |
| 2001-08-09 | 327.58 |
| 2001-08-10 | 338.30 |
| 2001-08-13 | 342.66 |
| 2001-08-14 | 346.92 |
| 2001-08-15 | 366.39 |
| 2001-08-16 | 367.68 |
| 2001-08-17 | 364.41 |
| 2001-08-20 | 367.90 |
| 2001-08-21 | 376.03 |
| 2001-08-22 | 384.74 |
| 2001-08-23 | 386.70 |
| 2001-08-24 | 384.37 |
| 2001-08-27 | 383.44 |
| 2001-08-28 | 380.88 |
| 2001-08-29 | 384.25 |
| 2001-08-30 | 381.12 |
| 2001-08-31 | 382.04 |
| 2001-09-03 | . |
| 2001-09-04 | 379.35 |
| 2001-09-05 | 377.82 |
| 2001-09-06 | 380.60 |
| 2001-09-07 | 384.54 |
| 2001-09-10 | 383.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 378.37 |
| 2001-09-18 | 368.41 |
| 2001-09-19 | 370.68 |
| 2001-09-20 | 361.38 |
| 2001-09-21 | 352.37 |
| 2001-09-24 | 350.46 |
| 2001-09-25 | 345.55 |
| 2001-09-26 | 354.72 |
| 2001-09-27 | 345.49 |
| 2001-09-28 | 354.78 |
| 2001-10-01 | 360.21 |
| 2001-10-02 | 354.79 |
| 2001-10-03 | 361.59 |
| 2001-10-04 | 361.72 |
| 2001-10-05 | 356.56 |
| 2001-10-08 | 340.65 |
| 2001-10-09 | 349.72 |
| 2001-10-10 | 349.86 |
| 2001-10-11 | 357.61 |
| 2001-10-12 | 358.48 |
| 2001-10-15 | 356.98 |
| 2001-10-16 | 360.19 |
| 2001-10-17 | 363.15 |
| 2001-10-18 | 360.19 |
| 2001-10-19 | 359.13 |
| 2001-10-22 | 353.30 |
| 2001-10-23 | 353.02 |
| 2001-10-24 | 355.32 |
| 2001-10-25 | 358.08 |
| 2001-10-26 | 360.00 |
| 2001-10-29 | 363.00 |
| 2001-10-30 | 360.50 |
| 2001-10-31 | 363.68 |
| 2001-11-01 | 369.18 |
| 2001-11-02 | 369.36 |
| 2001-11-05 | 368.24 |
| 2001-11-06 | 367.71 |
| 2001-11-07 | 366.77 |
| 2001-11-08 | 368.37 |
| 2001-11-09 | 368.81 |
| 2001-11-12 | 366.33 |
| 2001-11-13 | 369.70 |
| 2001-11-14 | 371.19 |
| 2001-11-15 | 359.46 |
| 2001-11-16 | 347.66 |
| 2001-11-19 | 347.32 |
| 2001-11-20 | 343.78 |
| 2001-11-21 | 353.99 |
| 2001-11-22 | . |
| 2001-11-23 | 356.13 |
| 2001-11-26 | 363.30 |
| 2001-11-27 | 361.66 |
| 2001-11-28 | 364.14 |
| 2001-11-29 | 362.59 |
| 2001-11-30 | 364.35 |
| 2001-12-03 | 362.79 |
| 2001-12-04 | 362.71 |
| 2001-12-05 | 357.85 |
| 2001-12-06 | 363.31 |
| 2001-12-07 | 371.08 |
| 2001-12-10 | 371.86 |
| 2001-12-11 | 372.66 |
| 2001-12-12 | 368.20 |
| 2001-12-13 | 364.88 |
| 2001-12-14 | 365.75 |
| 2001-12-17 | 373.69 |
| 2001-12-18 | 373.86 |
| 2001-12-19 | 370.81 |
| 2001-12-20 | 364.29 |
| 2001-12-21 | 361.02 |
| 2001-12-24 | 360.95 |
| 2001-12-25 | . |
| 2001-12-26 | 363.06 |
| 2001-12-27 | 369.10 |
| 2001-12-28 | 366.83 |
| 2001-12-31 | 375.43 |
| 2002-01-01 | . |
| 2002-01-02 | 382.13 |
| 2002-01-03 | 389.70 |
| 2002-01-04 | 393.31 |
| 2002-01-07 | 400.34 |
| 2002-01-08 | 401.93 |
| 2002-01-09 | 395.70 |
| 2002-01-10 | 394.88 |
| 2002-01-11 | 393.56 |
| 2002-01-14 | 404.40 |
| 2002-01-15 | 395.89 |
| 2002-01-16 | 391.70 |
| 2002-01-17 | 398.77 |
| 2002-01-18 | 400.04 |
| 2002-01-21 | . |
| 2002-01-22 | 399.00 |
| 2002-01-23 | 401.84 |
| 2002-01-24 | 400.57 |
| 2002-01-25 | 398.49 |
| 2002-01-28 | 406.35 |
| 2002-01-29 | 401.43 |
| 2002-01-30 | 392.67 |
| 2002-01-31 | 399.98 |
| 2002-02-01 | 404.38 |
| 2002-02-04 | 405.31 |
| 2002-02-05 | 399.11 |
| 2002-02-06 | 396.61 |
| 2002-02-07 | 391.69 |
| 2002-02-08 | 400.72 |
| 2002-02-11 | 414.17 |
| 2002-02-12 | 426.45 |
| 2002-02-13 | 424.53 |
| 2002-02-14 | 425.06 |
| 2002-02-15 | 437.39 |
| 2002-02-18 | . |
| 2002-02-19 | 439.16 |
| 2002-02-20 | 434.94 |
| 2002-02-21 | 441.10 |
| 2002-02-22 | 433.38 |
| 2002-02-25 | 432.24 |
| 2002-02-26 | 434.13 |
| 2002-02-27 | 441.73 |
| 2002-02-28 | 436.70 |
| 2002-03-01 | 444.64 |
| 2002-03-04 | 452.50 |
| 2002-03-05 | 450.38 |
| 2002-03-06 | 449.62 |
| 2002-03-07 | 455.56 |
| 2002-03-08 | 463.25 |
| 2002-03-11 | 460.26 |
| 2002-03-12 | 457.17 |
| 2002-03-13 | 465.81 |
| 2002-03-14 | 475.53 |
| 2002-03-15 | 478.20 |
| 2002-03-18 | 461.82 |
| 2002-03-19 | 457.77 |
| 2002-03-20 | 460.46 |
| 2002-03-21 | 454.24 |
| 2002-03-22 | 456.65 |
| 2002-03-25 | 462.08 |
| 2002-03-26 | 453.31 |
| 2002-03-27 | 454.15 |
| 2002-03-28 | 451.62 |
| 2002-03-29 | . |
| 2002-04-01 | 456.18 |
| 2002-04-02 | 467.09 |
| 2002-04-03 | 468.63 |
| 2002-04-04 | 469.71 |
| 2002-04-05 | 467.40 |
| 2002-04-08 | 460.49 |
| 2002-04-09 | 463.69 |
| 2002-04-10 | 466.72 |
| 2002-04-11 | 469.52 |
| 2002-04-12 | 471.98 |
| 2002-04-15 | 476.50 |
| 2002-04-16 | 481.77 |
| 2002-04-17 | 492.30 |
| 2002-04-18 | 501.00 |
| 2002-04-19 | 518.33 |
| 2002-04-22 | 520.12 |
| 2002-04-23 | 513.63 |
| 2002-04-24 | 516.72 |
| 2002-04-25 | 517.24 |
| 2002-04-26 | 522.83 |
| 2002-04-29 | 525.47 |
| 2002-04-30 | 534.17 |
| 2002-05-01 | 531.03 |
| 2002-05-02 | 536.91 |
| 2002-05-03 | 536.73 |
| 2002-05-06 | 536.44 |
| 2002-05-07 | 528.70 |
| 2002-05-08 | 527.70 |
| 2002-05-09 | 533.31 |
| 2002-05-10 | 530.70 |
| 2002-05-13 | 523.36 |
| 2002-05-14 | 501.50 |
| 2002-05-15 | 511.55 |
| 2002-05-16 | 512.20 |
| 2002-05-17 | 512.21 |
| 2002-05-20 | 512.22 |
| 2002-05-21 | 507.86 |
| 2002-05-22 | 509.38 |
| 2002-05-23 | 503.45 |
| 2002-05-24 | 503.45 |
| 2002-05-27 | . |
| 2002-05-28 | 500.65 |
| 2002-05-29 | 498.31 |
| 2002-05-30 | 498.01 |
| 2002-05-31 | 497.82 |
| 2002-06-03 | 497.28 |
| 2002-06-04 | 497.86 |
| 2002-06-05 | 493.34 |
| 2002-06-06 | 485.07 |
| 2002-06-07 | 481.55 |
| 2002-06-10 | 474.58 |
| 2002-06-11 | 482.72 |
| 2002-06-12 | 483.00 |
| 2002-06-13 | 483.31 |
| 2002-06-14 | 459.37 |
| 2002-06-17 | 474.43 |
| 2002-06-18 | 481.27 |
| 2002-06-19 | 472.95 |
| 2002-06-20 | 465.78 |
| 2002-06-21 | 462.50 |
| 2002-06-24 | 471.79 |
| 2002-06-25 | 487.30 |
| 2002-06-26 | 485.31 |
| 2002-06-27 | 491.87 |
| 2002-06-28 | 487.86 |
| 2002-07-01 | 487.19 |
| 2002-07-02 | 479.67 |
| 2002-07-03 | 469.80 |
| 2002-07-04 | . |
| 2002-07-05 | 470.41 |
| 2002-07-08 | 468.46 |
| 2002-07-09 | 471.77 |
| 2002-07-10 | 451.63 |
| 2002-07-11 | 434.20 |
| 2002-07-12 | 431.62 |
| 2002-07-15 | 431.37 |
| 2002-07-16 | 419.77 |
| 2002-07-17 | 422.47 |
| 2002-07-18 | 432.75 |
| 2002-07-19 | 429.49 |
| 2002-07-22 | 424.18 |
| 2002-07-23 | 413.96 |
| 2002-07-24 | 408.78 |
| 2002-07-25 | 420.79 |
| 2002-07-26 | 417.74 |
| 2002-07-29 | 425.40 |
| 2002-07-30 | 433.97 |
| 2002-07-31 | 427.64 |
| 2002-08-01 | 416.87 |
| 2002-08-02 | 419.25 |
| 2002-08-05 | 408.78 |
| 2002-08-06 | 402.03 |
| 2002-08-07 | 403.44 |
| 2002-08-08 | 404.69 |
| 2002-08-09 | 406.28 |
| 2002-08-12 | 404.65 |
| 2002-08-13 | 409.03 |
| 2002-08-14 | 422.43 |
| 2002-08-15 | 428.84 |
| 2002-08-16 | 437.51 |
| 2002-08-19 | 444.50 |
| 2002-08-20 | 459.32 |
| 2002-08-21 | 461.38 |
| 2002-08-22 | 461.80 |
| 2002-08-23 | 464.38 |
| 2002-08-26 | 465.23 |
| 2002-08-27 | 468.62 |
| 2002-08-28 | 462.34 |
| 2002-08-29 | 445.38 |
| 2002-08-30 | 444.77 |
| 2002-09-02 | . |
| 2002-09-03 | 445.53 |
| 2002-09-04 | 439.79 |
| 2002-09-05 | 425.71 |
| 2002-09-06 | 428.73 |
| 2002-09-09 | 424.31 |
| 2002-09-10 | 430.33 |
| 2002-09-11 | 406.95 |
| 2002-09-12 | 403.83 |
| 2002-09-13 | 397.79 |
| 2002-09-16 | 394.63 |
| 2002-09-17 | 388.43 |
| 2002-09-18 | 377.88 |
| 2002-09-19 | 368.16 |
| 2002-09-20 | 381.86 |
| 2002-09-23 | 377.10 |
| 2002-09-24 | 362.59 |
| 2002-09-25 | 356.25 |
| 2002-09-26 | 365.42 |
| 2002-09-27 | 357.75 |
| 2002-09-30 | 348.48 |
| 2002-10-01 | 336.82 |
| 2002-10-02 | 334.39 |
| 2002-10-03 | 337.41 |
| 2002-10-04 | 338.67 |
| 2002-10-07 | 341.41 |
| 2002-10-08 | 359.12 |
| 2002-10-09 | 369.66 |
| 2002-10-10 | 364.41 |
| 2002-10-11 | 379.88 |
| 2002-10-14 | 374.03 |
| 2002-10-15 | 382.09 |
| 2002-10-16 | 380.62 |
| 2002-10-17 | 389.09 |
| 2002-10-18 | 382.97 |
| 2002-10-21 | 379.33 |
| 2002-10-22 | 372.80 |
| 2002-10-23 | 361.62 |
| 2002-10-24 | 376.22 |
| 2002-10-25 | 380.83 |
| 2002-10-28 | 376.60 |
| 2002-10-29 | 374.76 |
| 2002-10-30 | 383.78 |
| 2002-10-31 | 378.82 |
| 2002-11-01 | 369.48 |
| 2002-11-04 | 374.92 |
| 2002-11-05 | 378.08 |
| 2002-11-06 | 383.53 |
| 2002-11-07 | 390.55 |
| 2002-11-08 | 390.00 |
| 2002-11-11 | 382.71 |
| 2002-11-12 | 385.72 |
| 2002-11-13 | 375.89 |
| 2002-11-14 | 373.44 |
| 2002-11-15 | 374.86 |
| 2002-11-18 | 387.77 |
| 2002-11-19 | 392.33 |
| 2002-11-20 | 390.56 |
| 2002-11-21 | 388.09 |
| 2002-11-22 | 391.43 |
| 2002-11-25 | 385.56 |
| 2002-11-26 | 371.36 |
| 2002-11-27 | 367.81 |
| 2002-11-28 | . |
| 2002-11-29 | 373.88 |
| 2002-12-02 | 366.76 |
| 2002-12-03 | 367.61 |
| 2002-12-04 | 367.64 |
| 2002-12-05 | 354.41 |
| 2002-12-06 | 352.26 |
| 2002-12-09 | 347.46 |
| 2002-12-10 | 337.71 |
| 2002-12-11 | 350.65 |
| 2002-12-12 | 341.95 |
| 2002-12-13 | 334.87 |
| 2002-12-16 | 335.65 |
| 2002-12-17 | 336.50 |
| 2002-12-18 | 337.57 |
| 2002-12-19 | 341.96 |
| 2002-12-20 | 343.50 |
| 2002-12-23 | 338.05 |
| 2002-12-24 | 338.54 |
| 2002-12-25 | . |
| 2002-12-26 | 338.48 |
| 2002-12-27 | 330.99 |
| 2002-12-30 | 346.06 |
| 2002-12-31 | 349.20 |
| 2003-01-01 | . |
| 2003-01-02 | 351.52 |
| 2003-01-03 | 353.05 |
| 2003-01-06 | 362.11 |
| 2003-01-07 | 366.58 |
| 2003-01-08 | 362.12 |
| 2003-01-09 | 359.92 |
| 2003-01-10 | 368.36 |
| 2003-01-13 | 374.73 |
| 2003-01-14 | 369.14 |
| 2003-01-15 | 367.95 |
| 2003-01-16 | 371.25 |
| 2003-01-17 | 375.65 |
| 2003-01-20 | . |
| 2003-01-21 | 380.47 |
| 2003-01-22 | 378.31 |
| 2003-01-23 | 386.90 |
| 2003-01-24 | 382.60 |
| 2003-01-27 | 365.63 |
| 2003-01-28 | 374.35 |
| 2003-01-29 | 364.86 |
| 2003-01-30 | 370.79 |
| 2003-01-31 | 369.82 |
| 2003-02-03 | 369.93 |
| 2003-02-04 | 368.83 |
| 2003-02-05 | 366.31 |
| 2003-02-06 | 356.51 |
| 2003-02-07 | 356.02 |
| 2003-02-10 | 357.72 |
| 2003-02-11 | 356.96 |
| 2003-02-12 | 358.34 |
| 2003-02-13 | 364.88 |
| 2003-02-14 | 364.06 |
| 2003-02-17 | . |
| 2003-02-18 | 361.62 |
| 2003-02-19 | 364.97 |
| 2003-02-20 | 367.91 |
| 2003-02-21 | 369.24 |
| 2003-02-24 | 368.37 |
| 2003-02-25 | 365.30 |
| 2003-02-26 | 373.06 |
| 2003-02-27 | 364.49 |
| 2003-02-28 | 367.03 |
| 2003-03-03 | 369.94 |
| 2003-03-04 | 363.40 |
| 2003-03-05 | 360.55 |
| 2003-03-06 | 358.89 |
| 2003-03-07 | 359.30 |
| 2003-03-10 | 348.19 |
| 2003-03-11 | 343.07 |
| 2003-03-12 | 349.11 |
| 2003-03-13 | 342.20 |
| 2003-03-14 | 351.29 |
| 2003-03-17 | 355.26 |
| 2003-03-18 | 361.33 |
| 2003-03-19 | 365.84 |
| 2003-03-20 | 376.96 |
| 2003-03-21 | 375.15 |
| 2003-03-24 | 370.21 |
| 2003-03-25 | 366.16 |
| 2003-03-26 | 366.72 |
| 2003-03-27 | 362.46 |
| 2003-03-28 | 354.73 |
| 2003-03-31 | 354.07 |
| 2003-04-01 | 352.91 |
| 2003-04-02 | 361.86 |
| 2003-04-03 | 360.73 |
| 2003-04-04 | 359.37 |
| 2003-04-07 | 364.35 |
| 2003-04-08 | 365.20 |
| 2003-04-09 | 369.83 |
| 2003-04-10 | 376.22 |
| 2003-04-11 | 380.40 |
| 2003-04-14 | 387.74 |
| 2003-04-15 | 390.14 |
| 2003-04-16 | 390.18 |
| 2003-04-17 | 395.75 |
| 2003-04-18 | . |
| 2003-04-21 | 392.00 |
| 2003-04-22 | 401.22 |
| 2003-04-23 | 413.00 |
| 2003-04-24 | 417.53 |
| 2003-04-25 | 417.39 |
| 2003-04-28 | 419.33 |
| 2003-04-29 | 413.50 |
| 2003-04-30 | 410.10 |
| 2003-05-01 | 420.70 |
| 2003-05-02 | 421.89 |
| 2003-05-05 | 422.68 |
| 2003-05-06 | 430.83 |
| 2003-05-07 | 428.44 |
| 2003-05-08 | 433.58 |
| 2003-05-09 | 430.30 |
| 2003-05-12 | 441.05 |
| 2003-05-13 | 439.89 |
| 2003-05-14 | 445.11 |
| 2003-05-15 | 449.72 |
| 2003-05-16 | 461.78 |
| 2003-05-19 | 463.35 |
| 2003-05-20 | 464.68 |
| 2003-05-21 | 462.84 |
| 2003-05-22 | 455.72 |
| 2003-05-23 | 460.87 |
| 2003-05-26 | . |
| 2003-05-27 | 463.32 |
| 2003-05-28 | 467.54 |
| 2003-05-29 | 474.93 |
| 2003-05-30 | 471.27 |
| 2003-06-02 | 472.21 |
| 2003-06-03 | 468.73 |
| 2003-06-04 | 472.79 |
| 2003-06-05 | 475.04 |
| 2003-06-06 | 485.99 |
| 2003-06-09 | 482.96 |
| 2003-06-10 | 478.77 |
| 2003-06-11 | 483.55 |
| 2003-06-12 | 489.71 |
| 2003-06-13 | 479.70 |
| 2003-06-16 | 487.50 |
| 2003-06-17 | 497.85 |
| 2003-06-18 | 494.91 |
| 2003-06-19 | 493.18 |
| 2003-06-20 | 481.36 |
| 2003-06-23 | 478.46 |
| 2003-06-24 | 476.21 |
| 2003-06-25 | 473.75 |
| 2003-06-26 | 476.06 |
| 2003-06-27 | 469.89 |
| 2003-06-30 | 468.33 |
| 2003-07-01 | 470.31 |
| 2003-07-02 | 476.44 |
| 2003-07-03 | 479.58 |
| 2003-07-04 | . |
| 2003-07-07 | 467.52 |
| 2003-07-08 | 468.86 |
| 2003-07-09 | 469.66 |
| 2003-07-10 | 454.95 |
| 2003-07-11 | 455.21 |
| 2003-07-14 | 454.94 |
| 2003-07-15 | 450.74 |
| 2003-07-16 | 440.10 |
| 2003-07-17 | 434.52 |
| 2003-07-18 | 430.97 |
| 2003-07-21 | 430.31 |
| 2003-07-22 | 429.17 |
| 2003-07-23 | 436.15 |
| 2003-07-24 | 443.98 |
| 2003-07-25 | 447.62 |
| 2003-07-28 | 450.67 |
| 2003-07-29 | 446.15 |
| 2003-07-30 | 453.96 |
| 2003-07-31 | 453.54 |
| 2003-08-01 | 453.13 |
| 2003-08-04 | 448.59 |
| 2003-08-05 | 449.06 |
| 2003-08-06 | 446.31 |
| 2003-08-07 | 449.20 |
| 2003-08-08 | 452.85 |
| 2003-08-11 | 448.55 |
| 2003-08-12 | 451.86 |
| 2003-08-13 | 469.89 |
| 2003-08-14 | 474.72 |
| 2003-08-15 | 490.65 |
| 2003-08-18 | 488.16 |
| 2003-08-19 | 485.36 |
| 2003-08-20 | 476.39 |
| 2003-08-21 | 475.60 |
| 2003-08-22 | 469.97 |
| 2003-08-25 | 470.36 |
| 2003-08-26 | 471.74 |
| 2003-08-27 | 474.16 |
| 2003-08-28 | 476.73 |
| 2003-08-29 | 483.57 |
| 2003-09-01 | . |
| 2003-09-02 | 475.86 |
| 2003-09-03 | 483.36 |
| 2003-09-04 | 483.35 |
| 2003-09-05 | 480.93 |
| 2003-09-08 | 475.74 |
| 2003-09-09 | 480.42 |
| 2003-09-10 | 475.17 |
| 2003-09-11 | 479.48 |
| 2003-09-12 | 485.63 |
| 2003-09-15 | 481.10 |
| 2003-09-16 | 483.60 |
| 2003-09-17 | 493.30 |
| 2003-09-18 | 499.56 |
| 2003-09-19 | 504.01 |
| 2003-09-22 | 506.04 |
| 2003-09-23 | 506.05 |
| 2003-09-24 | 506.23 |
| 2003-09-25 | 499.17 |
| 2003-09-26 | 494.71 |
| 2003-09-29 | 495.49 |
| 2003-09-30 | 489.20 |
| 2003-10-01 | 501.70 |
| 2003-10-02 | 509.51 |
| 2003-10-03 | 514.83 |
| 2003-10-06 | 520.43 |
| 2003-10-07 | 518.18 |
| 2003-10-08 | 515.59 |
| 2003-10-09 | 516.17 |
| 2003-10-10 | 522.42 |
| 2003-10-13 | 525.42 |
| 2003-10-14 | 528.88 |
| 2003-10-15 | 526.39 |
| 2003-10-16 | 527.90 |
| 2003-10-17 | 528.34 |
| 2003-10-20 | 525.25 |
| 2003-10-21 | 524.03 |
| 2003-10-22 | 523.63 |
| 2003-10-23 | 507.45 |
| 2003-10-24 | 493.75 |
| 2003-10-27 | 492.31 |
| 2003-10-28 | 491.98 |
| 2003-10-29 | 489.77 |
| 2003-10-30 | 493.66 |
| 2003-10-31 | 485.80 |
| 2003-11-03 | 486.63 |
| 2003-11-04 | 481.45 |
| 2003-11-05 | 479.61 |
| 2003-11-06 | 477.20 |
| 2003-11-07 | 481.56 |
| 2003-11-10 | 482.87 |
| 2003-11-11 | 480.95 |
| 2003-11-12 | 483.98 |
| 2003-11-13 | 484.74 |
| 2003-11-14 | 481.26 |
| 2003-11-17 | 472.63 |
| 2003-11-18 | 476.48 |
| 2003-11-19 | 481.06 |
| 2003-11-20 | 497.56 |
| 2003-11-21 | 498.16 |
| 2003-11-24 | 493.08 |
| 2003-11-25 | 496.42 |
| 2003-11-26 | 500.13 |
| 2003-11-27 | . |
| 2003-11-28 | 509.06 |
| 2003-12-01 | 508.99 |
| 2003-12-02 | 513.08 |
| 2003-12-03 | 517.95 |
| 2003-12-04 | 511.44 |
| 2003-12-05 | 510.18 |
| 2003-12-08 | 513.88 |
| 2003-12-09 | 516.07 |
| 2003-12-10 | 515.69 |
| 2003-12-11 | 516.00 |
| 2003-12-12 | 515.74 |
| 2003-12-15 | 516.52 |
| 2003-12-16 | 516.72 |
| 2003-12-17 | 524.05 |
| 2003-12-18 | 526.19 |
| 2003-12-19 | 527.90 |
| 2003-12-22 | 523.19 |
| 2003-12-23 | 528.48 |
| 2003-12-24 | 532.26 |
| 2003-12-25 | . |
| 2003-12-26 | 532.85 |
| 2003-12-29 | 530.51 |
| 2003-12-30 | 533.47 |
| 2003-12-31 | 538.64 |
| 2004-01-01 | . |
| 2004-01-02 | 537.93 |
| 2004-01-05 | 549.69 |
| 2004-01-06 | 550.84 |
| 2004-01-07 | 547.45 |
| 2004-01-08 | 561.32 |
| 2004-01-09 | 568.36 |
| 2004-01-12 | 565.11 |
| 2004-01-13 | 563.86 |
| 2004-01-14 | 573.47 |
| 2004-01-15 | 573.98 |
| 2004-01-16 | 569.54 |
| 2004-01-19 | . |
| 2004-01-20 | 578.15 |
| 2004-01-21 | 584.22 |
| 2004-01-22 | 581.36 |
| 2004-01-23 | 576.75 |
| 2004-01-26 | 569.83 |
| 2004-01-27 | 568.02 |
| 2004-01-28 | 572.41 |
| 2004-01-29 | 563.76 |
| 2004-01-30 | 572.79 |
| 2004-02-02 | 587.10 |
| 2004-02-03 | 595.68 |
| 2004-02-04 | 584.80 |
| 2004-02-05 | 588.19 |
| 2004-02-06 | 594.90 |
| 2004-02-09 | 602.13 |
| 2004-02-10 | 607.97 |
| 2004-02-11 | 613.12 |
| 2004-02-12 | 628.17 |
| 2004-02-13 | 627.08 |
| 2004-02-16 | . |
| 2004-02-17 | 642.10 |
| 2004-02-18 | 646.15 |
| 2004-02-19 | 643.87 |
| 2004-02-20 | 637.33 |
| 2004-02-23 | 640.12 |
| 2004-02-24 | 636.72 |
| 2004-02-25 | 635.52 |
| 2004-02-26 | 628.02 |
| 2004-02-27 | 625.63 |
| 2004-03-01 | 645.66 |
| 2004-03-02 | 640.06 |
| 2004-03-03 | 628.57 |
| 2004-03-04 | 625.59 |
| 2004-03-05 | 636.89 |
| 2004-03-08 | 633.38 |
| 2004-03-09 | 622.35 |
| 2004-03-10 | 600.64 |
| 2004-03-11 | 591.54 |
| 2004-03-12 | 603.60 |
| 2004-03-15 | 600.87 |
| 2004-03-16 | 613.13 |
| 2004-03-17 | 615.11 |
| 2004-03-18 | 625.15 |
| 2004-03-19 | 638.09 |
| 2004-03-22 | 650.24 |
| 2004-03-23 | 644.57 |
| 2004-03-24 | 646.65 |
| 2004-03-25 | 638.32 |
| 2004-03-26 | 637.95 |
| 2004-03-29 | 639.38 |
| 2004-03-30 | 642.06 |
| 2004-03-31 | 648.71 |
| 2004-04-01 | 659.46 |
| 2004-04-02 | 653.92 |
| 2004-04-05 | 646.43 |
| 2004-04-06 | 651.22 |
| 2004-04-07 | 650.09 |
| 2004-04-08 | 652.65 |
| 2004-04-09 | . |
| 2004-04-12 | 652.65 |
| 2004-04-13 | 642.64 |
| 2004-04-14 | 623.20 |
| 2004-04-15 | 626.75 |
| 2004-04-16 | 632.58 |
| 2004-04-19 | 633.12 |
| 2004-04-20 | 634.32 |
| 2004-04-21 | 620.66 |
| 2004-04-22 | 623.19 |
| 2004-04-23 | 625.25 |
| 2004-04-26 | 630.17 |
| 2004-04-27 | 637.71 |
| 2004-04-28 | 627.69 |
| 2004-04-29 | 622.77 |
| 2004-04-30 | 618.59 |
| 2004-05-03 | 619.04 |
| 2004-05-04 | 624.35 |
| 2004-05-05 | 623.84 |
| 2004-05-06 | 623.34 |
| 2004-05-07 | 619.18 |
| 2004-05-10 | 599.08 |
| 2004-05-11 | 588.22 |
| 2004-05-12 | 597.39 |
| 2004-05-13 | 602.14 |
| 2004-05-14 | 594.59 |
| 2004-05-17 | 585.72 |
| 2004-05-18 | 592.04 |
| 2004-05-19 | 610.86 |
| 2004-05-20 | 604.76 |
| 2004-05-21 | 613.32 |
| 2004-05-24 | 615.93 |
| 2004-05-25 | 621.04 |
| 2004-05-26 | 622.89 |
| 2004-05-27 | 620.41 |
| 2004-05-28 | 620.21 |
| 2004-05-31 | . |
| 2004-06-01 | 614.75 |
| 2004-06-02 | 621.33 |
| 2004-06-03 | 624.84 |
| 2004-06-04 | 622.09 |
| 2004-06-07 | 624.03 |
| 2004-06-08 | 622.55 |
| 2004-06-09 | 626.96 |
| 2004-06-10 | 636.08 |
| 2004-06-11 | . |
| 2004-06-14 | 635.91 |
| 2004-06-15 | 629.36 |
| 2004-06-16 | 633.06 |
| 2004-06-17 | 635.48 |
| 2004-06-18 | 636.61 |
| 2004-06-21 | 635.80 |
| 2004-06-22 | 628.33 |
| 2004-06-23 | 633.02 |
| 2004-06-24 | 635.80 |
| 2004-06-25 | 638.95 |
| 2004-06-28 | 641.26 |
| 2004-06-29 | 635.04 |
| 2004-06-30 | 636.31 |
| 2004-07-01 | 644.08 |
| 2004-07-02 | 646.59 |
| 2004-07-05 | . |
| 2004-07-06 | 642.38 |
| 2004-07-07 | 651.37 |
| 2004-07-08 | 651.94 |
| 2004-07-09 | 648.56 |
| 2004-07-12 | 656.50 |
| 2004-07-13 | 660.04 |
| 2004-07-14 | 657.67 |
| 2004-07-15 | 661.33 |
| 2004-07-16 | 673.37 |
| 2004-07-19 | 670.27 |
| 2004-07-20 | 664.33 |
| 2004-07-21 | 654.97 |
| 2004-07-22 | 655.94 |
| 2004-07-23 | 649.99 |
| 2004-07-26 | 645.55 |
| 2004-07-27 | 640.48 |
| 2004-07-28 | 645.41 |
| 2004-07-29 | 640.32 |
| 2004-07-30 | 645.47 |
| 2004-08-02 | 655.66 |
| 2004-08-03 | 646.96 |
| 2004-08-04 | 643.96 |
| 2004-08-05 | 640.20 |
| 2004-08-06 | 641.99 |
| 2004-08-09 | 641.35 |
| 2004-08-10 | 645.46 |
| 2004-08-11 | 637.86 |
| 2004-08-12 | 635.55 |
| 2004-08-13 | 637.39 |
| 2004-08-16 | 639.80 |
| 2004-08-17 | 633.18 |
| 2004-08-18 | 628.91 |
| 2004-08-19 | 633.01 |
| 2004-08-20 | 629.28 |
| 2004-08-23 | 631.67 |
| 2004-08-24 | 626.62 |
| 2004-08-25 | 631.58 |
| 2004-08-26 | 631.65 |
| 2004-08-27 | 629.31 |
| 2004-08-30 | 629.13 |
| 2004-08-31 | 635.64 |
| 2004-09-01 | 634.39 |
| 2004-09-02 | 639.28 |
| 2004-09-03 | 640.21 |
| 2004-09-06 | . |
| 2004-09-07 | 655.07 |
| 2004-09-08 | 659.01 |
| 2004-09-09 | 659.60 |
| 2004-09-10 | 669.69 |
| 2004-09-13 | 664.64 |
| 2004-09-14 | 663.42 |
| 2004-09-15 | 652.34 |
| 2004-09-16 | 655.10 |
| 2004-09-17 | 660.72 |
| 2004-09-20 | 655.60 |
| 2004-09-21 | 659.96 |
| 2004-09-22 | 667.47 |
| 2004-09-23 | 660.34 |
| 2004-09-24 | 663.44 |
| 2004-09-27 | 672.14 |
| 2004-09-28 | 675.91 |
| 2004-09-29 | 676.57 |
| 2004-09-30 | 683.76 |
| 2004-10-01 | 683.12 |
| 2004-10-04 | 678.38 |
| 2004-10-05 | 677.92 |
| 2004-10-06 | 673.87 |
| 2004-10-07 | 670.68 |
| 2004-10-08 | 675.85 |
| 2004-10-11 | 677.54 |
| 2004-10-12 | 665.99 |
| 2004-10-13 | 664.90 |
| 2004-10-14 | 668.52 |
| 2004-10-15 | 678.10 |
| 2004-10-18 | 676.97 |
| 2004-10-19 | 686.73 |
| 2004-10-20 | 681.25 |
| 2004-10-21 | 689.18 |
| 2004-10-22 | 690.33 |
| 2004-10-25 | 689.55 |
| 2004-10-26 | 696.93 |
| 2004-10-27 | 699.03 |
| 2004-10-28 | 692.66 |
| 2004-10-29 | 688.85 |
| 2004-11-01 | 696.66 |
| 2004-11-02 | 706.04 |
| 2004-11-03 | 720.88 |
| 2004-11-04 | 720.65 |
| 2004-11-05 | 719.64 |
| 2004-11-08 | 723.75 |
| 2004-11-09 | 723.53 |
| 2004-11-10 | 719.74 |
| 2004-11-11 | 726.69 |
| 2004-11-12 | 738.69 |
| 2004-11-15 | 744.77 |
| 2004-11-16 | 737.88 |
| 2004-11-17 | 751.12 |
| 2004-11-18 | 743.66 |
| 2004-11-19 | 745.33 |
| 2004-11-22 | 734.74 |
| 2004-11-23 | 738.06 |
| 2004-11-24 | 750.43 |
| 2004-11-25 | . |
| 2004-11-26 | 756.83 |
| 2004-11-29 | 753.42 |
| 2004-11-30 | 758.70 |
| 2004-12-01 | 766.12 |
| 2004-12-02 | 764.52 |
| 2004-12-03 | 770.39 |
| 2004-12-06 | 772.67 |
| 2004-12-07 | 776.44 |
| 2004-12-08 | 765.12 |
| 2004-12-09 | 762.57 |
| 2004-12-10 | 759.04 |
| 2004-12-13 | 760.59 |
| 2004-12-14 | 762.80 |
| 2004-12-15 | 774.85 |
| 2004-12-16 | 785.16 |
| 2004-12-17 | 778.89 |
| 2004-12-20 | 789.73 |
| 2004-12-21 | 780.64 |
| 2004-12-22 | 776.11 |
| 2004-12-23 | 782.27 |
| 2004-12-24 | . |
| 2004-12-27 | 785.23 |
| 2004-12-28 | 783.30 |
| 2004-12-29 | 784.24 |
| 2004-12-30 | 783.58 |
| 2004-12-31 | 788.43 |
| 2005-01-03 | 781.55 |
| 2005-01-04 | 776.61 |
| 2005-01-05 | 776.57 |
| 2005-01-06 | 774.88 |
| 2005-01-07 | 781.32 |
| 2005-01-10 | 783.83 |
| 2005-01-11 | 787.61 |
| 2005-01-12 | 802.81 |
| 2005-01-13 | 804.41 |
| 2005-01-14 | 800.83 |
| 2005-01-17 | . |
| 2005-01-18 | 811.33 |
| 2005-01-19 | 826.82 |
| 2005-01-20 | 827.00 |
| 2005-01-21 | 831.51 |
| 2005-01-24 | 832.27 |
| 2005-01-25 | 826.87 |
| 2005-01-26 | 835.12 |
| 2005-01-27 | 846.13 |
#2005-01-28| 842.52
#2005-01-31| 831.30
#2005-02-01| 839.62
#2005-02-02| 846.09
#2005-02-03| 850.85
#2005-02-04| 850.63
#2005-02-07| 841.93
#2005-02-08| 835.03
#2005-02-09| 835.01
#2005-02-10| 838.81
#2005-02-11| 845.63
#2005-02-14| 854.97
#2005-02-15| 855.35
#2005-02-16| 843.67
#2005-02-17| 843.25
#2005-02-18| 835.59
#2005-02-21| .
#2005-02-22| 833.95
#2005-02-23| 828.36
#2005-02-24| 830.88
#2005-02-25| 839.23
#2005-02-28| 850.72
#2005-03-01| 848.40
#2005-03-02| 847.12
#2005-03-03| 844.12
#2005-03-04| 867.10
#2005-03-07| 857.89
#2005-03-08| 860.86
#2005-03-09| 861.06
#2005-03-10| 858.34
#2005-03-11| 854.94
#2005-03-14| 846.44
#2005-03-15| 847.81
#2005-03-16| 848.76
#2005-03-17| 853.23
#2005-03-18| 855.16
#2005-03-21| 848.71
#2005-03-22| 852.14
#2005-03-23| 829.26
#2005-03-24| 833.94
#2005-03-25| .
#2005-03-28| 832.04
#2005-03-29| 825.63
#2005-03-30| 825.16
#2005-03-31| 826.79
#2005-04-01| 835.45
#2005-04-04| 823.04
#2005-04-05| 822.64
#2005-04-06| 834.94
#2005-04-07| 834.88
#2005-04-08| 835.83
#2005-04-11| 841.45
#2005-04-12| 843.77
#2005-04-13| 851.34
#2005-04-14| 836.38
#2005-04-15| 828.37
#2005-04-18| 816.77
#2005-04-19| 832.34
#2005-04-20| 836.95
#2005-04-21| 839.02
#2005-04-22| 847.03
#2005-04-25| 846.65
#2005-04-26| 839.86
#2005-04-27| 832.41
#2005-04-28| 824.46
#2005-04-29| 824.24
#2005-05-02| 816.97
#2005-05-03| 815.28
#2005-05-04| 809.72
#2005-05-05| 820.26
#2005-05-06| 815.81
#2005-05-09| 814.36
#2005-05-10| 817.20
#2005-05-11| 808.08
#2005-05-12| 808.25
#2005-05-13| 799.84
#2005-05-16| 791.98
#2005-05-17| 793.03
#2005-05-18| 799.02
#2005-05-19| 808.09
#2005-05-20| 799.79
#2005-05-23| 806.35
#2005-05-24| 813.37
#2005-05-25| 817.39
#2005-05-26| 817.50
#2005-05-27| 819.63
#2005-05-30| .
#2005-05-31| 823.48
#2005-06-01| 820.46
#2005-06-02| 828.04
#2005-06-03| 830.18
#2005-06-06| 823.32
#2005-06-07| 843.65
#2005-06-08| 847.12
#2005-06-09| 837.80
#2005-06-10| 838.43
#2005-06-13| 837.19
#2005-06-14| 839.19
#2005-06-15| 834.78
#2005-06-16| 835.25
#2005-06-17| 837.48
#2005-06-20| 840.77
#2005-06-21| 838.20
#2005-06-22| 850.43
#2005-06-23| 852.33
#2005-06-24| 857.14
#2005-06-27| 854.09
#2005-06-28| 853.29
#2005-06-29| 857.00
#2005-06-30| 847.03
#2005-07-01| 844.92
#2005-07-04| .
#2005-07-05| 821.35
#2005-07-06| 854.19
#2005-07-07| 841.53
#2005-07-08| 850.28
#2005-07-11| 860.57
#2005-07-12| 859.32
#2005-07-13| 852.97
#2005-07-14| 850.75
#2005-07-15| 845.00
#2005-07-18| 833.84
#2005-07-19| 820.09
#2005-07-20| 816.58
#2005-07-21| 832.30
#2005-07-22| 829.30
#2005-07-25| 827.44
#2005-07-26| 831.85
#2005-07-27| 833.69
#2005-07-28| 844.39
#2005-07-29| 851.77
#2005-08-01| 858.05
#2005-08-02| 861.62
#2005-08-03| 866.35
#2005-08-04| 866.91
#2005-08-05| 863.58
#2005-08-08| 868.27
#2005-08-09| 866.60
#2005-08-10| 875.95
#2005-08-11| 874.42
#2005-08-12| 872.81
#2005-08-15| 872.61
#2005-08-16| 873.11
#2005-08-17| 865.76
#2005-08-18| 849.53
#2005-08-19| 853.86
#2005-08-22| 861.66
#2005-08-23| 862.53
#2005-08-24| 867.26
#2005-08-25| 874.05
#2005-08-26| 873.51
#2005-08-29| 870.69
#2005-08-30| 860.93
#2005-08-31| 871.28
#2005-09-01| 889.50
#2005-09-02| 890.22
#2005-09-05| .
#2005-09-06| 889.87
#2005-09-07| 895.24
#2005-09-08| 890.11
#2005-09-09| 888.82
#2005-09-12| 891.93
#2005-09-13| 884.46
#2005-09-14| 882.23
#2005-09-15| 872.93
#2005-09-16| 878.03
#2005-09-19| 874.98
#2005-09-20| 873.11
#2005-09-21| 855.35
#2005-09-22| 855.86
#2005-09-23| 856.12
#2005-09-26| 854.98
#2005-09-27| 854.04
#2005-09-28| 855.96
#2005-09-29| 856.51
#2005-09-30| 864.87
#2005-10-03| 860.03
#2005-10-04| 865.36
#2005-10-05| 850.73
#2005-10-06| 849.96
#2005-10-07| 848.46
#2005-10-10| 845.77
#2005-10-11| 839.86
#2005-10-12| 845.80
#2005-10-13| 823.29
#2005-10-14| 831.45
#2005-10-17| 831.15
#2005-10-18| 823.47
#2005-10-19| 813.20
#2005-10-20| 828.11
#2005-10-21| 818.90
#2005-10-24| 816.86
#2005-10-25| 827.71
#2005-10-26| 836.22
#2005-10-27| 827.67
#2005-10-28| 823.17
#2005-10-31| 850.12
#2005-11-01| 851.76
#2005-11-02| 870.61
#2005-11-03| 877.89
#2005-11-04| 866.16
#2005-11-07| 869.10
#2005-11-08| 873.99
#2005-11-09| 873.50
#2005-11-10| 877.65
#2005-11-11| 875.89
#2005-11-14| 880.44
#2005-11-15| 876.48
#2005-11-16| 872.21
#2005-11-17| 882.39
#2005-11-18| 887.79
#2005-11-21| 892.80
#2005-11-22| 892.22
#2005-11-23| 900.53
#2005-11-24| .
#2005-11-25| 893.64
#2005-11-28| 897.81
#2005-11-29| 894.13
#2005-11-30| 904.58
#2005-12-01| 911.74
#2005-12-02| 926.66
#2005-12-05| 923.98
#2005-12-06| 930.27
#2005-12-07| 921.28
#2005-12-08| 924.85
#2005-12-09| 933.97
#2005-12-12| 931.64
#2005-12-13| 939.24
#2005-12-14| 940.00
#2005-12-15| 933.72
#2005-12-16| 935.45
#2005-12-19| 932.47
#2005-12-20| 936.27
#2005-12-21| 926.32
#2005-12-22| 935.64
#2005-12-23| 939.66
#2005-12-26| .
#2005-12-27| 939.39
#2005-12-28| 927.05
#2005-12-29| 931.86
#2005-12-30| 923.89
#2006-01-02| .
#2006-01-03| 948.85
#2006-01-04| 969.70
#2006-01-05| 970.56
#2006-01-06| 987.48
#2006-01-09| 980.43
#2006-01-10| 976.77
#2006-01-11| 983.61
#2006-01-12| 978.42
#2006-01-13| 983.25
#2006-01-16| .
#2006-01-17| 967.82
#2006-01-18| 969.19
#2006-01-19| 973.83
#2006-01-20| 984.53
#2006-01-23| 993.74
#2006-01-24| 996.03
#2006-01-25|1012.34
#2006-01-26|1008.63
#2006-01-27|1014.42
#2006-01-30|1004.21
#2006-01-31|1017.81
#2006-02-01|1037.50
#2006-02-02|1037.84
#2006-02-03|1034.49
#2006-02-06|1033.55
#2006-02-07|1015.46
#2006-02-08|1017.65
#2006-02-09|1032.22
#2006-02-10|1027.21
#2006-02-13|1034.48
#2006-02-14|1016.87
#2006-02-15|1025.68
#2006-02-16|1032.06
#2006-02-17|1038.94
#2006-02-20| .
#2006-02-21|1038.32
#2006-02-22|1043.45
#2006-02-23|1046.87
#2006-02-24|1037.41
#2006-02-27|1035.32
#2006-02-28|1035.58
#2006-03-01|1045.81
#2006-03-02|1041.38
#2006-03-03|1050.29
#2006-03-06|1053.83
#2006-03-07|1038.90
#2006-03-08|1037.23
#2006-03-09|1038.59
#2006-03-10|1041.64
#2006-03-13|1048.30
#2006-03-14|1060.92
#2006-03-15|1073.07
#2006-03-16|1083.58
#2006-03-17|1091.07
#2006-03-20|1090.61
#2006-03-21|1093.46
#2006-03-22|1107.69
#2006-03-23|1086.04
#2006-03-24|1098.58
#2006-03-27|1096.39
#2006-03-28|1091.73
#2006-03-29|1081.70
#2006-03-30|1084.30
#2006-03-31|1075.44
#2006-04-03|1084.53
#2006-04-04|1099.74
#2006-04-05|1100.05
#2006-04-06|1102.00
#2006-04-07|1085.42
#2006-04-10|1085.09
#2006-04-11|1078.42
#2006-04-12|1073.51
#2006-04-13|1088.14
#2006-04-14| .
#2006-04-17|1101.30
#2006-04-18|1103.60
#2006-04-19|1124.28
#2006-04-20|1112.35
#2006-04-21|1125.74
#2006-04-24|1123.35
#2006-04-25|1116.49
#2006-04-26|1107.42
#2006-04-27|1111.01
#2006-04-28|1113.50
#2006-05-01|1122.20
#2006-05-02|1130.77
#2006-05-03|1130.43
#2006-05-04|1137.50
#2006-05-05|1164.28
#2006-05-08|1165.07
#2006-05-09|1170.97
#2006-05-10|1171.40
#2006-05-11|1177.77
#2006-05-12|1149.86
#2006-05-15|1112.39
#2006-05-16|1118.92
#2006-05-17|1098.99
#2006-05-18|1088.46
#2006-05-19|1086.02
#2006-05-22|1050.84
#2006-05-23|1099.76
#2006-05-24|1074.17
#2006-05-25|1086.71
#2006-05-26|1092.93
#2006-05-29| .
#2006-05-30|1091.80
#2006-05-31|1079.67
#2006-06-01|1073.70
#2006-06-02|1102.20
#2006-06-05|1087.73
#2006-06-06|1038.38
#2006-06-07|1038.95
#2006-06-08|1004.59
#2006-06-09|1027.51
#2006-06-12|1025.50
#2006-06-13| 997.78
#2006-06-14|1008.02
#2006-06-15|1057.42
#2006-06-16|1058.51
#2006-06-19|1053.43
#2006-06-20|1056.59
#2006-06-21|1052.28
#2006-06-22|1056.64
#2006-06-23|1050.53
#2006-06-26|1052.97
#2006-06-27|1052.25
#2006-06-28|1053.51
#2006-06-29|1053.70
#2006-06-30|1091.91
#2006-07-03|1105.00
#2006-07-04| .
#2006-07-05|1097.20
#2006-07-06|1096.66
#2006-07-07|1108.73
#2006-07-10|1092.38
#2006-07-11|1089.81
#2006-07-12|1088.22
#2006-07-13|1081.92
#2006-07-14|1067.72
#2006-07-17|1051.81
#2006-07-18|1056.50
#2006-07-19|1087.40
#2006-07-20|1104.50
#2006-07-21|1101.76
#2006-07-24|1113.26
#2006-07-25|1116.09
#2006-07-26|1119.60
#2006-07-27|1141.69
#2006-07-28|1130.94
#2006-07-31|1133.82
#2006-08-01|1128.52
#2006-08-02|1144.46
#2006-08-03|1127.06
#2006-08-04|1136.03
#2006-08-07|1130.11
#2006-08-08|1128.71
#2006-08-09|1133.41
#2006-08-10|1121.59
#2006-08-11|1119.08
#2006-08-14|1121.74
#2006-08-15|1132.32
#2006-08-16|1149.05
#2006-08-17|1148.06
#2006-08-18|1142.05
#2006-08-21|1154.18
#2006-08-22|1153.66
#2006-08-23|1158.21
#2006-08-24|1158.91
#2006-08-25|1163.01
#2006-08-28|1169.80
#2006-08-29|1172.43
#2006-08-30|1183.17
#2006-08-31|1176.35
#2006-09-01|1194.76
#2006-09-04| .
#2006-09-05|1191.58
#2006-09-06|1182.84
#2006-09-07|1157.06
#2006-09-08|1165.26
#2006-09-11|1158.31
#2006-09-12|1164.89
#2006-09-13|1173.97
#2006-09-14|1197.68
#2006-09-15|1221.18
#2006-09-18|1219.39
#2006-09-19|1221.62
#2006-09-20|1227.44
#2006-09-21|1242.59
#2006-09-22|1237.01
#2006-09-25|1239.52
#2006-09-26|1239.45
#2006-09-27|1240.06
#2006-09-28|1255.94
#2006-09-29|1256.11
#2006-10-02|1258.24
#2006-10-03|1246.99
#2006-10-04|1255.97
#2006-10-05|1266.18
#2006-10-06|1264.77
#2006-10-09|1255.29
#2006-10-10|1262.37
#2006-10-11|1262.99
#2006-10-12|1282.58
#2006-10-13|1294.91
#2006-10-16|1289.78
#2006-10-17|1281.56
#2006-10-18|1293.12
#2006-10-19|1299.48
#2006-10-20|1302.90
#2006-10-23|1301.73
#2006-10-24|1301.15
#2006-10-25|1308.99
#2006-10-26|1329.07
#2006-10-27|1329.15
#2006-10-30|1338.44
#2006-10-31|1346.51
#2006-11-01|1349.53
#2006-11-02|1342.40
#2006-11-03|1335.16
#2006-11-06|1340.21
#2006-11-07|1348.68
#2006-11-08|1345.45
#2006-11-09|1348.79
#2006-11-10|1370.92
#2006-11-13|1389.14
#2006-11-14|1393.51
#2006-11-15|1388.21
#2006-11-16|1388.42
#2006-11-17|1399.49
#2006-11-20|1400.23
#2006-11-21|1401.31
#2006-11-22|1400.51
#2006-11-23| .
#2006-11-24|1387.83
#2006-11-27|1378.78
#2006-11-28|1382.57
#2006-11-29|1409.73
#2006-11-30|1427.74
#2006-12-01|1435.55
#2006-12-04|1439.91
#2006-12-05|1444.82
#2006-12-06|1460.55
#2006-12-07|1465.14
#2006-12-08|1483.18
#2006-12-11|1479.41
#2006-12-12|1481.34
#2006-12-13|1494.29
#2006-12-14|1501.50
#2006-12-15|1500.34
#2006-12-18|1490.36
#2006-12-19|1497.09
#2006-12-20|1498.84
#2006-12-21|1502.05
#2006-12-22|1504.13
#2006-12-25| .
#2006-12-26|1501.68
#2006-12-27|1498.74
#2006-12-28|1504.83
#2006-12-29|1495.56
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1505.40
#2007-01-04|1491.15
#2007-01-05|1471.85
#2007-01-08|1465.95
#2007-01-09|1471.36
#2007-01-10|1459.42
#2007-01-11|1446.84
#2007-01-12|1456.44
#2007-01-15| .
#2007-01-16|1460.32
#2007-01-17|1469.44
#2007-01-18|1461.24
#2007-01-19|1467.81
#2007-01-22|1470.42
#2007-01-23|1468.98
#2007-01-24|1467.99
#2007-01-25|1466.80
#2007-01-26|1451.62
#2007-01-29|1448.76
#2007-01-30|1449.46
#2007-01-31|1450.10
#2007-02-01|1503.24
#2007-02-02|1513.49
#2007-02-05|1530.88
#2007-02-06|1536.57
#2007-02-07|1547.44
#2007-02-08|1542.69
#2007-02-09|1551.72
#2007-02-12|1544.36
#2007-02-13|1544.70
#2007-02-14|1574.91
#2007-02-15|1573.13
#2007-02-16|1560.96
#2007-02-19| .
#2007-02-20|1572.45
#2007-02-21|1570.23
#2007-02-22|1575.91
#2007-02-23|1585.94
#2007-02-26|1591.81
#2007-02-27|1537.69
#2007-02-28|1510.65
#2007-03-01|1490.08
#2007-03-02|1485.21
#2007-03-05|1439.15
#2007-03-06|1474.57
#2007-03-07|1509.64
#2007-03-08|1537.77
#2007-03-09|1556.93
#2007-03-12|1532.82
#2007-03-13|1512.44
#2007-03-14|1467.12
#2007-03-15|1500.15
#2007-03-16|1509.87
#2007-03-19|1528.36
#2007-03-20|1545.02
#2007-03-21|1570.91
#2007-03-22|1586.30
#2007-03-23|1579.07
#2007-03-26|1578.24
#2007-03-27|1589.32
#2007-03-28|1571.08
#2007-03-29|1564.52
#2007-03-30|1573.11
#2007-04-02|1600.59
#2007-04-03|1625.31
#2007-04-04|1627.68
#2007-04-05|1637.19
#2007-04-06| .
#2007-04-09|1628.93
#2007-04-10|1650.34
#2007-04-11|1648.50
#2007-04-12|1651.17
#2007-04-13|1652.59
#2007-04-16|1662.00
#2007-04-17|1665.11
#2007-04-18|1652.20
#2007-04-19|1634.36
#2007-04-20|1654.09
#2007-04-23|1649.49
#2007-04-24|1639.06
#2007-04-25|1655.60
#2007-04-26|1648.40
#2007-04-27|1648.28
#2007-04-30|1643.07
#2007-05-01|1628.33
#2007-05-02|1657.55
#2007-05-03|1657.04
#2007-05-04|1688.32
#2007-05-07|1691.58
#2007-05-08|1681.93
#2007-05-09|1679.92
#2007-05-10|1675.78
#2007-05-11|1661.81
#2007-05-14|1656.49
#2007-05-15|1670.63
#2007-05-16|1678.55
#2007-05-17|1670.43
#2007-05-18|1678.23
#2007-05-21|1679.89
#2007-05-22|1677.51
#2007-05-23|1688.11
#2007-05-24|1667.42
#2007-05-25|1642.91
#2007-05-28| .
#2007-05-29|1647.64
#2007-05-30|1623.55
#2007-05-31|1644.63
#2007-06-01|1651.02
#2007-06-04|1666.82
#2007-06-05|1661.34
#2007-06-06|1618.85
#2007-06-07|1584.67
#2007-06-08|1563.92
#2007-06-11|1562.80
#2007-06-12|1568.57
#2007-06-13|1569.88
#2007-06-14|1596.65
#2007-06-15|1629.33
#2007-06-18|1617.62
#2007-06-19|1616.51
#2007-06-20|1615.60
#2007-06-21|1595.98
#2007-06-22|1594.95
#2007-06-25|1577.82
#2007-06-26|1590.52
#2007-06-27|1569.59
#2007-06-28|1595.52
#2007-06-29|1600.25
#2007-07-02|1623.01
#2007-07-03|1651.68
#2007-07-04| .
#2007-07-05|1654.61
#2007-07-06|1659.30
#2007-07-09|1652.39
#2007-07-10|1625.47
#2007-07-11|1621.62
#2007-07-12|1638.05
#2007-07-13|1663.51
#2007-07-16|1666.09
#2007-07-17|1659.73
#2007-07-18|1662.87
#2007-07-19|1693.53
#2007-07-20|1700.73
#2007-07-23|1668.86
#2007-07-24|1661.59
#2007-07-25|1619.60
#2007-07-26|1569.25
#2007-07-27|1535.85
#2007-07-30|1556.73
#2007-07-31|1592.52
#2007-08-01|1571.88
#2007-08-02|1583.16
#2007-08-03|1580.46
#2007-08-06|1553.41
#2007-08-07|1578.24
#2007-08-08|1585.16
#2007-08-09|1519.70
#2007-08-10|1484.49
#2007-08-13|1543.27
#2007-08-14|1507.17
#2007-08-15|1500.82
#2007-08-16|1451.44
#2007-08-17|1487.81
#2007-08-20|1497.13
#2007-08-21|1496.39
#2007-08-22|1547.38
#2007-08-23|1551.17
#2007-08-24|1561.83
#2007-08-27|1565.56
#2007-08-28|1542.46
#2007-08-29|1563.52
#2007-08-30|1604.09
#2007-08-31|1622.20
#2007-09-03| .
#2007-09-04|1662.70
#2007-09-05|1634.13
#2007-09-06|1610.65
#2007-09-07|1582.05
#2007-09-10|1556.00
#2007-09-11|1591.07
#2007-09-12|1615.69
#2007-09-13|1619.95
#2007-09-14|1559.41
#2007-09-17|1521.39
#2007-09-18|1513.63
#2007-09-19|1569.42
#2007-09-20|1556.96
#2007-09-21|1559.28
#2007-09-24|1544.35
#2007-09-25|1516.82
#2007-09-26|1524.73
#2007-09-27|1563.05
#2007-09-28|1573.08
#2007-10-01|1582.29
#2007-10-02|1601.27
#2007-10-03|1614.16
#2007-10-04|1623.57
#2007-10-05|1642.53
#2007-10-08|1626.52
#2007-10-09|1620.49
#2007-10-10|1648.90
#2007-10-11|1662.02
#2007-10-12|1658.60
#2007-10-15|1652.12
#2007-10-16|1632.55
#2007-10-17|1660.15
#2007-10-18|1656.61
#2007-10-19|1642.42
#2007-10-22|1614.19
#2007-10-23|1662.61
#2007-10-24|1650.94
#2007-10-25|1663.04
#2007-10-26|1668.41
#2007-10-29|1691.37
#2007-10-30|1687.78
#2007-10-31|1721.65
#2007-11-01|1706.35
#2007-11-02|1673.29
#2007-11-05|1657.15
#2007-11-06|1664.80
#2007-11-07|1633.82
#2007-11-08|1608.58
#2007-11-09|1565.66
#2007-11-12|1535.98
#2007-11-13|1545.35
#2007-11-14|1591.40
#2007-11-15|1549.42
#2007-11-16|1512.58
#2007-11-19|1443.46
#2007-11-20|1444.71
#2007-11-21|1400.77
#2007-11-22| .
#2007-11-23|1441.90
#2007-11-26|1453.31
#2007-11-27|1442.66
#2007-11-28|1482.83
#2007-11-29|1482.57
#2007-11-30|1479.74
#2007-12-03|1453.80
#2007-12-04|1397.60
#2007-12-05|1399.53
#2007-12-06|1393.85
#2007-12-07|1425.79
#2007-12-10|1440.67
#2007-12-11|1425.51
#2007-12-12|1434.60
#2007-12-13|1396.02
#2007-12-14|1382.56
#2007-12-17|1350.10
#2007-12-18|1346.53
#2007-12-19|1328.58
#2007-12-20|1324.77
#2007-12-21|1342.59
#2007-12-24|1342.67
#2007-12-25| .
#2007-12-26|1347.12
#2007-12-27|1351.34
#2007-12-28|1355.20
#2007-12-31|1347.93
#2008-01-01| .
#2008-01-02|1335.02
#2008-01-03|1303.43
#2008-01-04|1268.81
#2008-01-07|1250.95
#2008-01-08|1271.46
#2008-01-09|1228.98
#2008-01-10|1220.54
#2008-01-11|1232.43
#2008-01-14|1238.60
#2008-01-15|1222.46
#2008-01-16|1196.22
#2008-01-17|1211.30
#2008-01-18|1201.53
#2008-01-21| .
#2008-01-22|1188.81
#2008-01-23|1190.26
#2008-01-24|1170.29
#2008-01-25|1154.24
#2008-01-28|1151.52
#2008-01-29|1175.48
#2008-01-30|1162.67
#2008-01-31|1152.34
#2008-02-01|1196.72
#2008-02-04|1223.42
#2008-02-05|1194.88
#2008-02-06|1191.41
#2008-02-07|1164.59
#2008-02-08|1174.17
#2008-02-11|1162.24
#2008-02-12|1213.83
#2008-02-13|1207.59
#2008-02-14|1233.44
#2008-02-15|1204.41
#2008-02-18| .
#2008-02-19|1259.54
#2008-02-20|1242.16
#2008-02-21|1240.97
#2008-02-22|1232.67
#2008-02-25|1270.35
#2008-02-26|1282.03
#2008-02-27|1305.29
#2008-02-28|1277.71
#2008-02-29|1256.45
#2008-03-03|1243.12
#2008-03-04|1232.62
#2008-03-05|1276.70
#2008-03-06|1270.87
#2008-03-07|1257.53
#2008-03-10|1230.88
#2008-03-11|1231.99
#2008-03-12|1277.89
#2008-03-13|1261.91
#2008-03-14|1252.50
#2008-03-17|1206.86
#2008-03-18|1251.38
#2008-03-19|1225.54
#2008-03-20|1212.31
#2008-03-21| .
#2008-03-24|1214.15
#2008-03-25|1265.59
#2008-03-26|1264.45
#2008-03-27|1288.11
#2008-03-28|1277.83
#2008-03-31|1285.26
#2008-04-01|1305.66
#2008-04-02|1295.80
#2008-04-03|1277.77
#2008-04-04|1268.59
#2008-04-07|1276.99
#2008-04-08|1250.87
#2008-04-09|1238.27
#2008-04-10|1247.57
#2008-04-11|1226.10
#2008-04-14|1217.60
#2008-04-15|1206.59
#2008-04-16|1237.53
#2008-04-17|1237.32
#2008-04-18|1266.72
#2008-04-21|1235.58
#2008-04-22|1239.20
#2008-04-23|1237.81
#2008-04-24|1215.45
#2008-04-25|1209.75
#2008-04-28|1222.64
#2008-04-29|1189.16
#2008-04-30|1214.53
#2008-05-01|1197.66
#2008-05-02|1216.16
#2008-05-05|1212.55
#2008-05-06|1229.37
#2008-05-07|1239.93
#2008-05-08|1263.23
#2008-05-09|1246.63
#2008-05-12|1273.79
#2008-05-13|1237.65
#2008-05-14|1210.06
#2008-05-15|1199.35
#2008-05-16|1205.32
#2008-05-19|1204.12
#2008-05-20|1180.83
#2008-05-21|1164.48
#2008-05-22|1189.91
#2008-05-23|1172.21
#2008-05-26| .
#2008-05-27|1156.29
#2008-05-28|1156.06
#2008-05-29|1158.28
#2008-05-30|1148.39
#2008-06-02|1126.64
#2008-06-03|1117.24
#2008-06-04|1112.22
#2008-06-05|1133.90
#2008-06-06|1136.32
#2008-06-09|1128.40
#2008-06-10|1092.60
#2008-06-11|1079.11
#2008-06-12|1104.40
#2008-06-13|1118.14
#2008-06-16|1138.79
#2008-06-17|1144.83
#2008-06-18|1131.74
#2008-06-19|1121.69
#2008-06-20|1120.04
#2008-06-23|1089.31
#2008-06-24|1071.72
#2008-06-25|1078.89
#2008-06-26|1066.74
#2008-06-27|1075.99
#2008-06-30|1081.75
#2008-07-01|1028.78
#2008-07-02| 985.21
#2008-07-03| 999.28
#2008-07-04| .
#2008-07-07| 997.21
#2008-07-08| 973.58
#2008-07-09|1006.99
#2008-07-10| 977.90
#2008-07-11| 953.62
#2008-07-14| 964.44
#2008-07-15| 946.55
#2008-07-16| 955.19
#2008-07-17|1026.32
#2008-07-18|1040.34
#2008-07-21|1061.80
#2008-07-22|1056.31
#2008-07-23|1070.99
#2008-07-24|1029.22
#2008-07-25|1027.58
#2008-07-28|1024.78
#2008-07-29|1009.83
#2008-07-30|1022.94
#2008-07-31|1021.52
#2008-08-01|1006.73
#2008-08-04| 998.60
#2008-08-05|1027.61
#2008-08-06|1037.52
#2008-08-07|1021.18
#2008-08-08|1024.92
#2008-08-11|1064.72
#2008-08-12|1052.97
#2008-08-13|1016.05
#2008-08-14|1034.00
#2008-08-15|1028.15
#2008-08-18|1025.16
#2008-08-19| 986.16
#2008-08-20| 985.36
#2008-08-21| 994.79
#2008-08-22|1023.00
#2008-08-25|1020.00
#2008-08-26|1014.17
#2008-08-27|1017.96
#2008-08-28|1026.24
#2008-08-29|1022.35
#2008-09-01| .
#2008-09-02|1025.77
#2008-09-03|1019.54
#2008-09-04|1001.20
#2008-09-05| 973.62
#2008-09-08| 989.51
#2008-09-09| 983.33
#2008-09-10| 964.91
#2008-09-11| 935.58
#2008-09-12| 963.70
#2008-09-15| 941.13
#2008-09-16| 901.18
#2008-09-17| 888.30
#2008-09-18| 900.07
#2008-09-19| 954.71
#2008-09-22| 922.83
#2008-09-23| 893.46
#2008-09-24| 881.06
#2008-09-25| 888.39
#2008-09-26| 855.01
#2008-09-29| 785.51
#2008-09-30| 770.24
#2008-10-01| 779.23
#2008-10-02| 766.48
#2008-10-03| 790.61
#2008-10-06| 729.42
#2008-10-07| 717.92
#2008-10-08| 695.69
#2008-10-09| 683.19
#2008-10-10| 675.66
#2008-10-13| 712.47
#2008-10-14| 712.69
#2008-10-15| 663.36
#2008-10-16| 601.68
#2008-10-17| 633.74
#2008-10-20| 638.82
#2008-10-21| 656.94
#2008-10-22| 607.26
#2008-10-23| 588.49
#2008-10-24| 543.55
#2008-10-27| 517.50
#2008-10-28| 515.96
#2008-10-29| 570.15
#2008-10-30| 581.54
#2008-10-31| 591.35
#2008-11-03| 613.52
#2008-11-04| 671.01
#2008-11-05| 659.69
#2008-11-06| 627.07
#2008-11-07| 620.22
#2008-11-10| 632.84
#2008-11-11| 601.85
#2008-11-12| 584.81
#2008-11-13| 568.57
#2008-11-14| 579.81
#2008-11-17| 570.62
#2008-11-18| 579.63
#2008-11-19| 565.53
#2008-11-20| 541.50
#2008-11-21| 546.92
#2008-11-24| 588.64
#2008-11-25| 584.07
#2008-11-26| 576.66
#2008-11-27| .
#2008-11-28| 612.71
#2008-12-01| 567.32
#2008-12-02| 580.03
#2008-12-03| 573.66
#2008-12-04| 559.54
#2008-12-05| 547.30
#2008-12-08| 595.68
#2008-12-09| 612.59
#2008-12-10| 639.51
#2008-12-11| 646.96
#2008-12-12| 626.44
#2008-12-15| 647.64
#2008-12-16| 649.82
#2008-12-17| 666.04
#2008-12-18| 670.94
#2008-12-19| 641.29
#2008-12-22| 623.83
#2008-12-23| 623.08
#2008-12-24| 624.00
#2008-12-25| .
#2008-12-26| 623.47
#2008-12-29| 615.83
#2008-12-30| 616.51
#2008-12-31| 615.17
#2009-01-01| .
#2009-01-02| 648.73
#2009-01-05| 665.49
#2009-01-06| 677.59
#2009-01-07| 695.79
#2009-01-08| 721.59
#2009-01-09| 707.00
#2009-01-12| 686.85
#2009-01-13| 657.82
#2009-01-14| 645.69
#2009-01-15| 637.24
#2009-01-16| 657.52
#2009-01-19| .
#2009-01-20| 611.28
#2009-01-21| 603.07
#2009-01-22| 606.71
#2009-01-23| 601.95
#2009-01-26| 604.07
#2009-01-27| 621.58
#2009-01-28| 641.11
#2009-01-29| 649.32
#2009-01-30| 671.23
#2009-02-02| 652.83
#2009-02-03| 633.84
#2009-02-04| 660.74
#2009-02-05| 681.63
#2009-02-06| 701.66
#2009-02-09| 728.69
#2009-02-10| 689.68
#2009-02-11| 670.52
#2009-02-12| 664.14
#2009-02-13| 668.11
#2009-02-16| .
#2009-02-17| 633.36
#2009-02-18| 639.67
#2009-02-19| 644.68
#2009-02-20| 625.49
#2009-02-23| 625.01
#2009-02-24| 610.25
#2009-02-25| 613.40
#2009-02-26| 613.16
#2009-02-27| 600.19
#2009-03-02| 580.94
#2009-03-03| 572.92
#2009-03-04| 607.21
#2009-03-05| 594.53
#2009-03-06| 583.16
#2009-03-09| 563.12
#2009-03-10| 577.81
#2009-03-11| 571.70
#2009-03-12| 581.97
#2009-03-13| 600.06
#2009-03-16| 609.75
#2009-03-17| 605.46
#2009-03-18| 594.70
#2009-03-19| 621.77
#2009-03-20| 613.70
#2009-03-23| 621.77
#2009-03-24| 641.74
#2009-03-25| 634.17
#2009-03-26| 630.98
#2009-03-27| 616.12
#2009-03-30| 606.15
#2009-03-31| 615.22
#2009-04-01| 640.51
#2009-04-02| 676.10
#2009-04-03| 703.23
#2009-04-06| 700.63
#2009-04-07| 688.61
#2009-04-08| 676.16
#2009-04-09| 690.58
#2009-04-10| .
#2009-04-13| 697.05
#2009-04-14| 708.18
#2009-04-15| 713.30
#2009-04-16| 699.60
#2009-04-17| 706.47
#2009-04-20| 660.84
#2009-04-21| 661.20
#2009-04-22| 667.71
#2009-04-23| 674.65
#2009-04-24| 683.81
#2009-04-27| 680.37
#2009-04-28| 679.72
#2009-04-29| 700.34
#2009-04-30| 704.58
#2009-05-01| 714.78
#2009-05-04| 720.16
#2009-05-05| 749.38
#2009-05-06| 760.93
#2009-05-07| 750.90
#2009-05-08| 750.05
#2009-05-11| 731.04
#2009-05-12| 751.54
#2009-05-13| 727.82
#2009-05-14| 735.96
#2009-05-15| 753.14
#2009-05-18| 758.71
#2009-05-19| 780.24
#2009-05-20| 793.44
#2009-05-21| 772.66
#2009-05-22| 777.61
#2009-05-25| .
#2009-05-26| 779.74
#2009-05-27| 785.18
#2009-05-28| 769.08
#2009-05-29| 771.00
#2009-06-01| 801.43
#2009-06-02| 793.66
#2009-06-03| 795.67
#2009-06-04| 769.47
#2009-06-05| 760.53
#2009-06-08| 754.38
#2009-06-09| 782.19
#2009-06-10| 778.04
#2009-06-11| 792.74
#2009-06-12| 785.33
#2009-06-15| 772.52
#2009-06-16| 770.37
#2009-06-17| 749.68
#2009-06-18| 733.59
#2009-06-19| 741.60
#2009-06-22| 709.00
#2009-06-23| 706.91
#2009-06-24| 731.71
#2009-06-25| 736.62
#2009-06-26| 739.29
#2009-06-29| 739.32
#2009-06-30| 731.15
#2009-07-01| 735.63
#2009-07-02| 725.40
#2009-07-03| .
#2009-07-06| 705.48
#2009-07-07| 693.78
#2009-07-08| 689.91
#2009-07-09| 691.13
#2009-07-10| 681.83
#2009-07-13| 684.29
#2009-07-14| 703.92
#2009-07-15| 719.74
#2009-07-16| 721.14
#2009-07-17| 720.78
#2009-07-20| 734.93
#2009-07-21| 736.58
#2009-07-22| 737.93
#2009-07-23| 747.52
#2009-07-24| 740.14
#2009-07-27| 745.05
#2009-07-28| 733.61
#2009-07-29| 738.95
#2009-07-30| 749.13
#2009-07-31| 753.21
#2009-08-03| 776.82
#2009-08-04| 784.48
#2009-08-05| 785.28
#2009-08-06| 786.89
#2009-08-07| 781.44
#2009-08-10| 776.39
#2009-08-11| 772.38
#2009-08-12| 808.03
#2009-08-13| 818.74
#2009-08-14| 823.89
#2009-08-17| 784.55
#2009-08-18| 808.10
#2009-08-19| 803.37
#2009-08-20| 805.09
#2009-08-21| 809.60
#2009-08-24| 833.40
#2009-08-25| 836.31
#2009-08-26| 831.28
#2009-08-27| 822.93
#2009-08-28| 830.15
#2009-08-31| 829.49
#2009-09-01| 815.71
#2009-09-02| 809.46
#2009-09-03| 814.55
#2009-09-04| 822.26
#2009-09-07| .
#2009-09-08| 882.86
#2009-09-09| 892.32
#2009-09-10| 901.59
#2009-09-11| 904.48
#2009-09-14| 884.65
#2009-09-15| 877.14
#2009-09-16| 878.91
#2009-09-17| 923.63
#2009-09-18| 883.87
#2009-09-21| 857.78
#2009-09-22| 865.37
#2009-09-23| 861.15
#2009-09-24| 831.22
#2009-09-25| 815.63
#2009-09-28| 809.86
#2009-09-29| 805.31
#2009-09-30| 811.21
#2009-10-01| 807.77
#2009-10-02| 779.08
#2009-10-05| 791.26
#2009-10-06| 800.45
#2009-10-07| 796.84
#2009-10-08| 817.55
#2009-10-09| 791.91
#2009-10-12| 792.86
#2009-10-13| 789.88
#2009-10-14| 800.42
#2009-10-15| 821.20
#2009-10-16| 827.94
#2009-10-19| 844.28
#2009-10-20| 842.14
#2009-10-21| 851.68
#2009-10-22| 830.20
#2009-10-23| 820.92
#2009-10-26| 808.89
#2009-10-27| 795.38
#2009-10-28| 779.38
#2009-10-29| 787.11
#2009-10-30| 780.48
#2009-11-02| 782.28
#2009-11-03| 766.72
#2009-11-04| 785.19
#2009-11-05| 790.46
#2009-11-06| 781.02
#2009-11-09| 798.65
#2009-11-10| 799.11
#2009-11-11| 798.19
#2009-11-12| 801.31
#2009-11-13| 813.99
#2009-11-16| 822.88
#2009-11-17| 823.66
#2009-11-18| 816.58
#2009-11-19| 796.29
#2009-11-20| 780.04
#2009-11-23| 787.89
#2009-11-24| 774.58
#2009-11-25| 773.24
#2009-11-26| .
#2009-11-27| 750.81
#2009-11-30| 741.11
#2009-12-01| 767.98
#2009-12-02| 770.64
#2009-12-03| 766.84
#2009-12-04| 759.06
#2009-12-07| 746.15
#2009-12-08| 729.59
#2009-12-09| 713.47
#2009-12-10| 725.87
#2009-12-11| 728.12
#2009-12-14| 732.43
#2009-12-15| 732.06
#2009-12-16| 746.31
#2009-12-17| 728.10
#2009-12-18| 721.06
#2009-12-21| 733.47
#2009-12-22| 726.23
#2009-12-23| 730.13
#2009-12-24| 729.03
#2009-12-25| .
#2009-12-28| 732.37
#2009-12-29| 739.23
#2009-12-30| 737.53
#2009-12-31| 746.52
#2010-01-01| .
#2010-01-04| 748.86
#2010-01-05| 757.00
#2010-01-06| 765.19
#2010-01-07| 771.54
#2010-01-08| 771.42
#2010-01-11| 789.25
#2010-01-12| 779.03
#2010-01-13| 782.44
#2010-01-14| 794.25
#2010-01-15| 788.54
#2010-01-18| .
#2010-01-19| 796.22
#2010-01-20| 794.22
#2010-01-21| 773.52
#2010-01-22| 764.96
#2010-01-25| 758.34
#2010-01-26| 755.44
#2010-01-27| 749.68
#2010-01-28| 740.13
#2010-01-29| 744.12
#2010-02-01| 743.13
#2010-02-02| 749.92
#2010-02-03| 746.68
#2010-02-04| 729.16
#2010-02-05| 711.19
#2010-02-08| 710.49
#2010-02-09| 708.96
#2010-02-10| 710.40
#2010-02-11| 710.33
#2010-02-12| 708.71
#2010-02-15| .
#2010-02-16| 718.41
#2010-02-17| 734.44
#2010-02-18| 735.40
#2010-02-19| 729.25
#2010-02-22| 734.08
#2010-02-23| 729.79
#2010-02-24| 723.92
#2010-02-25| 712.75
#2010-02-26| 720.11
#2010-03-01| 712.10
#2010-03-02| 718.38
#2010-03-03| 719.90
#2010-03-04| 731.14
#2010-03-05| 736.74
#2010-03-08| 730.53
#2010-03-09| 729.16
#2010-03-10| 737.35
#2010-03-11| 740.59
#2010-03-12| 750.42
#2010-03-15| 740.47
#2010-03-16| 743.76
#2010-03-17| 747.65
#2010-03-18| 745.87
#2010-03-19| 737.40
#2010-03-22| 735.19
#2010-03-23| 737.81
#2010-03-24| 734.76
#2010-03-25| 742.89
#2010-03-26| 744.52
#2010-03-29| 748.76
#2010-03-30| 756.43
#2010-03-31| 756.58
#2010-04-01| 766.63
#2010-04-02| .
#2010-04-05| 767.18
#2010-04-06| 770.12
#2010-04-07| 773.23
#2010-04-08| 772.89
#2010-04-09| 786.45
#2010-04-12| 793.37
#2010-04-13| 790.72
#2010-04-14| 800.01
#2010-04-15| 803.71
#2010-04-16| 788.22
#2010-04-19| 782.19
#2010-04-20| 793.51
#2010-04-21| 793.78
#2010-04-22| 787.99
#2010-04-23| 801.07
#2010-04-26| 807.09
#2010-04-27| 793.33
#2010-04-28| 767.73
#2010-04-29| 775.34
#2010-04-30| 782.43
#2010-05-03| 778.36
#2010-05-04| 754.78
#2010-05-05| 746.32
#2010-05-06| 737.65
#2010-05-07| 702.24
#2010-05-10| 747.65
#2010-05-11| 737.06
#2010-05-12| 757.20
#2010-05-13| 724.56
#2010-05-14| 704.88
#2010-05-17| 684.20
#2010-05-18| 690.43
#2010-05-19| 669.71
#2010-05-20| 658.84
#2010-05-21| 662.55
#2010-05-24| 665.30
#2010-05-25| 647.77
#2010-05-26| 659.64
#2010-05-27| 676.03
#2010-05-28| 672.70
#2010-05-31| .
#2010-06-01| 685.74
#2010-06-02| 682.58
#2010-06-03| 696.15
#2010-06-04| 681.11
#2010-06-07| 670.59
#2010-06-08| 653.56
#2010-06-09| 666.34
#2010-06-10| 673.31
#2010-06-11| 669.40
#2010-06-14| 688.38
#2010-06-15| 687.12
#2010-06-16| 681.34
#2010-06-17| 675.50
#2010-06-18| 673.25
#2010-06-21| 674.79
#2010-06-22| 673.86
#2010-06-23| 667.34
#2010-06-24| 670.32
#2010-06-25| 664.45
#2010-06-28| 666.36
#2010-06-29| 654.83
#2010-06-30| 651.45
#2010-07-01| 638.49
#2010-07-02| 648.30
#2010-07-05| .
#2010-07-06| 667.82
#2010-07-07| 662.10
#2010-07-08| 673.94
#2010-07-09| 669.29
#2010-07-12| 671.45
#2010-07-13| 690.04
#2010-07-14| 696.06
#2010-07-15| 695.95
#2010-07-16| 690.18
#2010-07-19| 681.69
#2010-07-20| 683.77
#2010-07-21| 686.75
#2010-07-22| 699.86
#2010-07-23| 706.96
#2010-07-26| 712.54
#2010-07-27| 715.23
#2010-07-28| 706.81
#2010-07-29| 709.22
#2010-07-30| 708.58
#2010-08-02| 736.89
#2010-08-03| 742.90
#2010-08-04| 747.16
#2010-08-05| 751.40
#2010-08-06| 755.44
#2010-08-09| 764.32
#2010-08-10| 741.50
#2010-08-11| 729.23
#2010-08-12| 722.64
#2010-08-13| 715.73
#2010-08-16| 722.99
#2010-08-17| 721.98
#2010-08-18| 725.04
#2010-08-19| 717.39
#2010-08-20| 702.23
#2010-08-23| 702.21
#2010-08-24| 676.05
#2010-08-25| 674.83
#2010-08-26| 682.15
#2010-08-27| 688.76
#2010-08-30| 688.82
#2010-08-31| 689.07
#2010-09-01| 705.82
#2010-09-02| 707.58
#2010-09-03| 709.69
#2010-09-06| .
#2010-09-07| 701.70
#2010-09-08| 712.76
#2010-09-09| 716.99
#2010-09-10| 724.46
#2010-09-13| 736.01
#2010-09-14| 742.40
#2010-09-15| 756.78
#2010-09-16| 761.63
#2010-09-17| 766.37
#2010-09-20| 771.24
#2010-09-21| 773.71
#2010-09-22| 779.87
#2010-09-23| 777.75
#2010-09-24| 786.87
#2010-09-27| 794.81
#2010-09-28| 781.14
#2010-09-29| 784.35
#2010-09-30| 787.73
#2010-10-01| 792.65
#2010-10-04| 791.40
#2010-10-05| 805.83
#2010-10-06| 812.51
#2010-10-07| 806.57
#2010-10-08| 804.85
#2010-10-11| 807.09
#2010-10-12| 801.20
#2010-10-13| 813.35
#2010-10-14| 833.64
#2010-10-15| 830.67
#2010-10-18| 823.76
#2010-10-19| 810.41
#2010-10-20| 817.86
#2010-10-21| 829.05
#2010-10-22| 829.09
#2010-10-25| 835.28
#2010-10-26| 848.64
#2010-10-27| 840.13
#2010-10-28| 849.60
#2010-10-29| 852.34
#2010-11-01| 848.56
#2010-11-02| 850.34
#2010-11-03| 850.24
#2010-11-04| 866.01
#2010-11-05| 874.21
#2010-11-08| 870.54
#2010-11-09| 874.91
#2010-11-10| 865.54
#2010-11-11| 863.78
#2010-11-12| 864.30
#2010-11-15| 857.97
#2010-11-16| 838.43
#2010-11-17| 834.41
#2010-11-18| 837.99
#2010-11-19| 833.31
#2010-11-22| 831.13
#2010-11-23| 812.09
#2010-11-24| 811.83
#2010-11-25| .
#2010-11-26| 815.89
#2010-11-29| 796.86
#2010-11-30| 792.41
#2010-12-01| 800.64
#2010-12-02| 820.24
#2010-12-03| 825.78
#2010-12-06| 837.64
#2010-12-07| 855.17
#2010-12-08| 868.82
#2010-12-09| 884.73
#2010-12-10| 885.60
#2010-12-13| 896.19
#2010-12-14| 892.63
#2010-12-15| 880.89
#2010-12-16| 880.51
#2010-12-17| 880.12
#2010-12-20| 881.14
#2010-12-21| 883.18
#2010-12-22| 889.13
#2010-12-23| 888.25
#2010-12-24| .
#2010-12-27| 881.81
#2010-12-28| 881.38
#2010-12-29| 898.27
#2010-12-30| 892.79
#2010-12-31| 905.69
#2011-01-03| 894.67
#2011-01-04| 911.80
#2011-01-05| 917.17
#2011-01-06| 910.92
#2011-01-07| 914.01
#2011-01-10| 903.86
#2011-01-11| 915.75
#2011-01-12| 930.45
#2011-01-13| 938.62
#2011-01-14| 939.12
#2011-01-17| .
#2011-01-18| 945.97
#2011-01-19| 948.31
#2011-01-20| 930.86
#2011-01-21| 942.62
#2011-01-24| 953.46
#2011-01-25| 935.57
#2011-01-26| 950.52
#2011-01-27| 951.93
#2011-01-28| 945.05
#2011-01-31| 954.50
#2011-02-01| 967.50
#2011-02-02| 970.51
#2011-02-03| 968.10
#2011-02-04| 970.73
#2011-02-07| 990.78
#2011-02-08| 995.16
#2011-02-09| 990.37
#2011-02-10| 982.28
#2011-02-11| 988.07
#2011-02-14| 990.73
#2011-02-15| 994.81
#2011-02-16| 986.46
#2011-02-17|1005.86
#2011-02-18|1012.36
#2011-02-21| .
#2011-02-22| 992.33
#2011-02-23| 981.84
#2011-02-24| 979.71
#2011-02-25| 979.01
#2011-02-28| 995.89
#2011-03-01| 990.03
#2011-03-02| 969.53
#2011-03-03| 989.39
#2011-03-04| 988.57
#2011-03-07| 992.78
#2011-03-08| 988.61
#2011-03-09| 991.74
#2011-03-10| 965.57
#2011-03-11| 954.30
#2011-03-14| 961.21
#2011-03-15| 934.15
#2011-03-16| 931.47
#2011-03-17| 951.38
#2011-03-18| 959.56
#2011-03-21| 974.29
#2011-03-22| 979.85
#2011-03-23| 975.27
#2011-03-24| 981.81
#2011-03-25| 972.38
#2011-03-28| 967.27
#2011-03-29| 969.23
#2011-03-30| 978.52
#2011-03-31| 971.16
#2011-04-01| 977.10
#2011-04-04| 990.65
#2011-04-05| 985.10
#2011-04-06| 992.05
#2011-04-07| 983.54
#2011-04-08| 996.62
#2011-04-11| 995.80
#2011-04-12| 973.30
#2011-04-13| 986.75
#2011-04-14| 991.80
#2011-04-15| 988.54
#2011-04-18| 969.71
#2011-04-19| 980.89
#2011-04-20| 996.02
#2011-04-21|1013.19
#2011-04-22| .
#2011-04-25|1007.11
#2011-04-26|1008.65
#2011-04-27|1016.27
#2011-04-28|1029.34
#2011-04-29|1031.35
#2011-05-02|1032.87
#2011-05-03|1026.35
#2011-05-04|1024.74
#2011-05-05|1017.73
#2011-05-06|1021.40
#2011-05-09|1011.14
#2011-05-10|1031.86
#2011-05-11|1038.71
#2011-05-12|1007.47
#2011-05-13|1000.35
#2011-05-16| 996.79
#2011-05-17| 982.64
#2011-05-18| 985.22
#2011-05-19| 987.76
#2011-05-20| 988.53
#2011-05-23| 965.99
#2011-05-24| 969.18
#2011-05-25| 969.81
#2011-05-26| 970.08
#2011-05-27| 991.11
#2011-05-30| .
#2011-05-31| 990.19
#2011-06-01| 976.93
#2011-06-02| 962.99
#2011-06-03| 958.23
#2011-06-06| 958.19
#2011-06-07| 969.53
#2011-06-08| 961.65
#2011-06-09| 981.21
#2011-06-10| 960.53
#2011-06-13| 968.34
#2011-06-14| 979.03
#2011-06-15| 957.67
#2011-06-16| 933.55
#2011-06-17| 940.13
#2011-06-20| 933.04
#2011-06-21| 948.13
#2011-06-22| 938.18
#2011-06-23| 922.10
#2011-06-24| 926.30
#2011-06-27| 923.58
#2011-06-28| 922.53
#2011-06-29| 939.49
#2011-06-30| 951.16
#2011-07-01| 962.77
#2011-07-04| .
#2011-07-05| 978.44
#2011-07-06| 969.68
#2011-07-07| 986.37
#2011-07-08| 982.40
#2011-07-11| 962.38
#2011-07-12| 957.35
#2011-07-13| 972.51
#2011-07-14| 960.56
#2011-07-15| 957.64
#2011-07-18| 932.18
#2011-07-19| 947.36
#2011-07-20| 945.82
#2011-07-21| 958.70
#2011-07-22| 966.80
#2011-07-25| 960.36
#2011-07-26| 969.97
#2011-07-27| 963.35
#2011-07-28| 961.24
#2011-07-29| 966.65
#2011-08-01| 941.86
#2011-08-02| 911.63
#2011-08-03| 897.15
#2011-08-04| 861.64
#2011-08-05| 848.79
#2011-08-08| 809.92
#2011-08-09| 808.44
#2011-08-10| 798.44
#2011-08-11| 817.71
#2011-08-12| 847.61
#2011-08-15| 863.66
#2011-08-16| 858.66
#2011-08-17| 843.11
#2011-08-18| 804.74
#2011-08-19| 792.49
#2011-08-22| 793.13
#2011-08-23| 794.80
#2011-08-24| 801.51
#2011-08-25| 786.53
#2011-08-26| 777.57
#2011-08-29| 786.07
#2011-08-30| 800.93
#2011-08-31| 832.40
#2011-09-01| 828.88
#2011-09-02| 818.65
#2011-09-05| .
#2011-09-06| 776.94
#2011-09-07| 793.92
#2011-09-08| 801.74
#2011-09-09| 770.58
#2011-09-12| 749.20
#2011-09-13| 751.36
#2011-09-14| 758.91
#2011-09-15| 786.47
#2011-09-16| 803.94
#2011-09-19| 790.02
#2011-09-20| 804.73
#2011-09-21| 796.75
#2011-09-22| 768.36
#2011-09-23| 769.02
#2011-09-26| 782.13
#2011-09-27| 803.76
#2011-09-28| 797.55
#2011-09-29| 798.71
#2011-09-30| 784.68
#2011-10-03| 770.59
#2011-10-04| 753.87
#2011-10-05| 763.25
#2011-10-06| 771.21
#2011-10-07| 791.97
#2011-10-10| 808.63
#2011-10-11| 809.40
#2011-10-12| 822.46
#2011-10-13| 818.05
#2011-10-14| 822.08
#2011-10-17| 813.74
#2011-10-18| 801.35
#2011-10-19| 797.66
#2011-10-20| 779.75
#2011-10-21| 802.18
#2011-10-24| 832.56
#2011-10-25| 830.06
#2011-10-26| 828.73
#2011-10-27| 858.09
#2011-10-28| 856.68
#2011-10-31| 837.72
#2011-11-01| 812.26
#2011-11-02| 818.64
#2011-11-03| 820.71
#2011-11-04| 825.08
#2011-11-07| 812.91
#2011-11-08| 828.01
#2011-11-09| 815.63
#2011-11-10| 801.58
#2011-11-11| 816.03
#2011-11-14| 802.25
#2011-11-15| 788.45
#2011-11-16| 789.99
#2011-11-17| 787.49
#2011-11-18| 778.39
#2011-11-21| 750.95
#2011-11-22| 741.58
#2011-11-23| 727.01
#2011-11-24| .
#2011-11-25| 736.59
#2011-11-28| 762.28
#2011-11-29| 786.72
#2011-11-30| 812.24
#2011-12-01| 797.57
#2011-12-02| 805.02
#2011-12-05| 818.87
#2011-12-06| 801.29
#2011-12-07| 805.34
#2011-12-08| 778.62
#2011-12-09| 791.08
#2011-12-12| 776.53
#2011-12-13| 772.62
#2011-12-14| 750.22
#2011-12-15| 762.91
#2011-12-16| 763.44
#2011-12-19| 770.31
#2011-12-20| 796.22
#2011-12-21| 795.71
#2011-12-22| 802.13
#2011-12-23| 800.06
#2011-12-26| .
#2011-12-27| 801.49
#2011-12-28| 799.54
#2011-12-29| 805.58
#2011-12-30| 809.06
#2012-01-02| .
#2012-01-03| 843.82
#2012-01-04| 837.93
#2012-01-05| 823.20
#2012-01-06| 821.85
#2012-01-09| 830.07
#2012-01-10| 838.12
#2012-01-11| 829.84
#2012-01-12| 834.29
#2012-01-13| 840.42
#2012-01-16| .
#2012-01-17| 858.18
#2012-01-18| 864.08
#2012-01-19| 865.56
#2012-01-20| 866.37
#2012-01-23| 872.56
#2012-01-24| 863.77
#2012-01-25| 860.51
#2012-01-26| 872.77
#2012-01-27| 870.87
#2012-01-30| 863.60
#2012-01-31| 868.91
#2012-02-01| 889.83
#2012-02-02| 890.20
#2012-02-03| 904.07
#2012-02-06| 904.45
#2012-02-07| 911.74
#2012-02-08| 909.76
#2012-02-09| 917.36
#2012-02-10| 914.23
#2012-02-13| 921.50
#2012-02-14| 906.51
#2012-02-15| 903.21
#2012-02-16| 903.75
#2012-02-17| 919.76
#2012-02-20| .
#2012-02-21| 927.30
#2012-02-22| 927.15
#2012-02-23| 914.97
#2012-02-24| 928.41
#2012-02-27| 922.72
#2012-02-28| 916.39
#2012-02-29| 920.95
#2012-03-01| 923.12
#2012-03-02| 917.10
#2012-03-05| 904.52
#2012-03-06| 884.57
#2012-03-07| 881.08
#2012-03-08| 919.81
#2012-03-09| 919.36
#2012-03-12| 915.76
#2012-03-13| 930.73
#2012-03-14| 928.29
#2012-03-15| 925.46
#2012-03-16| 931.29
#2012-03-19| 941.61
#2012-03-20| 931.53
#2012-03-21| 936.38
#2012-03-22| 924.79
#2012-03-23| 940.42
#2012-03-26| 955.98
#2012-03-27| 959.06
#2012-03-28| 949.30
#2012-03-29| 929.27
#2012-03-30| 935.36
#2012-04-02| 940.07
#2012-04-03| 936.08
#2012-04-04| 911.12
#2012-04-05| 913.25
#2012-04-06| .
#2012-04-09| 914.92
#2012-04-10| 898.12
#2012-04-11| 907.53
#2012-04-12| 920.50
#2012-04-13| 904.81
#2012-04-16| 901.70
#2012-04-17| 915.46
#2012-04-18| 919.73
#2012-04-19| 917.42
#2012-04-20| 918.91
#2012-04-23| 894.52
#2012-04-24| 906.60
#2012-04-25| 915.34
#2012-04-26| 924.91
#2012-04-27| 949.30
#2012-04-30| 936.75
#2012-05-01| 951.22
#2012-05-02| 945.80
#2012-05-03| 953.97
#2012-05-04| 938.50
#2012-05-07| 939.84
#2012-05-08| 940.21
#2012-05-09| 928.75
#2012-05-10| 939.57
#2012-05-11| 934.64
#2012-05-14| 920.69
#2012-05-15| 912.78
#2012-05-16| 906.89
#2012-05-17| 904.40
#2012-05-18| 884.38
#2012-05-21| 885.47
#2012-05-22| 903.49
#2012-05-23| 899.25
#2012-05-24| 901.40
#2012-05-25| 896.56
#2012-05-28| .
#2012-05-29| 905.30
#2012-05-30| 889.41
#2012-05-31| 878.97
#2012-06-01| 865.73
#2012-06-04| 868.33
#2012-06-05| 867.70
#2012-06-06| 900.27
#2012-06-07| 914.61
#2012-06-08| 907.39
#2012-06-11| 907.43
#2012-06-12| 900.39
#2012-06-13| 894.67
#2012-06-14| 898.38
#2012-06-15| 909.32
#2012-06-18| 911.89
#2012-06-19| 928.31
#2012-06-20| 939.15
#2012-06-21| 931.15
#2012-06-22| 921.31
#2012-06-25| 915.34
#2012-06-26| 909.90
#2012-06-27| 920.27
#2012-06-28| 916.77
#2012-06-29| 948.54
#2012-07-02| 953.67
#2012-07-03| 958.12
#2012-07-04| .
#2012-07-05| 953.60
#2012-07-06| 946.58
#2012-07-09| 960.36
#2012-07-10| 947.14
#2012-07-11| 938.80
#2012-07-12| 922.51
#2012-07-13| 932.24
#2012-07-16| 949.71
#2012-07-17| 941.74
#2012-07-18| 957.36
#2012-07-19| 971.86
#2012-07-20| 957.14
#2012-07-23| 930.96
#2012-07-24| 924.46
#2012-07-25| 916.60
#2012-07-26| 946.52
#2012-07-27| 958.43
#2012-07-30| 968.99
#2012-07-31| 954.50
#2012-08-01| 942.13
#2012-08-02| 923.17
#2012-08-03| 944.52
#2012-08-06| 942.56
#2012-08-07| 950.74
#2012-08-08| 955.66
#2012-08-09| 956.59
#2012-08-10| 964.42
#2012-08-13| 957.16
#2012-08-14| 971.29
#2012-08-15| 977.42
#2012-08-16| 975.81
#2012-08-17| 975.58
#2012-08-20| 966.27
#2012-08-21| 982.33
#2012-08-22| 972.45
#2012-08-23| 969.62
#2012-08-24| 961.95
#2012-08-27| 961.01
#2012-08-28| 960.98
#2012-08-29| 964.15
#2012-08-30| 961.35
#2012-08-31| 969.24
#2012-09-03| .
#2012-09-04| 973.87
#2012-09-05| 983.68
#2012-09-06|1004.17
#2012-09-07|1029.69
#2012-09-10|1028.81
#2012-09-11|1031.18
#2012-09-12|1038.22
#2012-09-13|1042.70
#2012-09-14|1069.40
#2012-09-17|1074.36
#2012-09-18|1064.28
#2012-09-19|1071.48
#2012-09-20|1067.81
#2012-09-21|1081.04
#2012-09-24|1072.90
#2012-09-25|1084.60
#2012-09-26|1068.71
#2012-09-27|1074.28
#2012-09-28|1068.20
#2012-10-01|1070.14
#2012-10-02|1078.64
#2012-10-03|1075.55
#2012-10-04|1080.43
#2012-10-05|1089.89
#2012-10-08|1075.69
#2012-10-09|1067.98
#2012-10-10|1062.85
#2012-10-11|1065.38
#2012-10-12|1070.44
#2012-10-15|1064.85
#2012-10-16|1081.02
#2012-10-17|1092.10
#2012-10-18|1096.64
#2012-10-19|1089.99
#2012-10-22|1092.83
#2012-10-23|1080.19
#2012-10-24|1089.96
#2012-10-25|1099.68
#2012-10-26|1097.97
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1103.61
#2012-11-01|1112.89
#2012-11-02|1092.79
#2012-11-05|1087.20
#2012-11-06|1089.16
#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|1065.27
#2013-03-07|1055.29
#2013-03-08|1059.13
#2013-03-11|1048.40
#2013-03-12|1039.98
#2013-03-13|1035.46
#2013-03-14|1038.68
#2013-03-15|1042.04
#2013-03-18|1057.29
#2013-03-19|1042.47
#2013-03-20|1044.06
#2013-03-21|1031.90
#2013-03-22|1023.76
#2013-03-25|1014.36
#2013-03-26|1007.31
#2013-03-27| 997.14
#2013-03-28| 998.55
#2013-03-29| 998.55
#2013-04-01|1001.71
#2013-04-02|1011.03
#2013-04-03|1000.78
#2013-04-04| 993.92
#2013-04-05| 997.19
#2013-04-08| 987.20
#2013-04-09|1004.00
#2013-04-10|1030.41
#2013-04-11|1041.42
#2013-04-12|1042.10
#2013-04-15|1029.86
#2013-04-16|1025.80
#2013-04-17|1018.05
#2013-04-18|1028.17
#2013-04-19|1035.54
#2013-04-22|1038.05
#2013-04-23|1054.42
#2013-04-24|1047.23
#2013-04-25|1062.63
#2013-04-26|1071.00
#2013-04-29|1043.43
#2013-04-30|1040.95
#2013-05-01|1040.18
#2013-05-02|1020.90
#2013-05-03|1024.71
#2013-05-06|1022.25
#2013-05-07|1025.82
#2013-05-08|1037.36
#2013-05-09|1029.80
#2013-05-10|1021.30
#2013-05-13|1023.28
#2013-05-14|1029.19
#2013-05-15|1052.09
#2013-05-16|1059.46
#2013-05-17|1055.00
#2013-05-20|1060.34
#2013-05-21|1066.40
#2013-05-22|1070.19
#2013-05-23|1060.57
#2013-05-24|1055.90
#2013-05-27|1053.28
#2013-05-28|1061.74
#2013-05-29|1064.24
#2013-05-30|1071.75
#2013-05-31|1057.16
#2013-06-03|1065.51
#2013-06-04|1052.59
#2013-06-05|1035.94
#2013-06-06|1027.68
#2013-06-07|1041.02
#2013-06-10|1056.88
#2013-06-11|1047.78
#2013-06-12|1055.49
#2013-06-13|1064.02
#2013-06-14|1064.49
#2013-06-17|1069.63
#2013-06-18|1061.95
#2013-06-19|1070.67
#2013-06-20|1037.97
#2013-06-21|1037.05
#2013-06-24|1025.23
#2013-06-25|1051.75
#2013-06-26|1050.60
#2013-06-27|1061.94
#2013-06-28|1053.63
#2013-07-01|1049.53
#2013-07-02|1035.89
#2013-07-03|1045.48
#2013-07-04|1039.01
#2013-07-05|1027.44
#2013-07-08|1025.49
#2013-07-09|1037.41
#2013-07-10|1050.81
#2013-07-11|1075.49
#2013-07-12|1069.80
#2013-07-15|1075.53
#2013-07-16|1075.59
#2013-07-17|1091.28
#2013-07-18|1102.43
#2013-07-19|1103.41
#2013-07-22|1123.09
#2013-07-23|1128.96
#2013-07-24|1128.43
#2013-07-25|1121.62
#2013-07-26|1128.71
#2013-07-29|1128.96
#2013-07-30|1125.33
#2013-07-31|1128.90
#2013-08-01|1140.41
#2013-08-02|1149.39
#2013-08-05|1152.41
#2013-08-06|1147.11
#2013-08-07|1151.33
#2013-08-08|1154.02
#2013-08-09|1154.66
#2013-08-12|1164.18
#2013-08-13|1177.20
#2013-08-14|1157.41
#2013-08-15|1119.07
#2013-08-16|1155.85
#2013-08-19|1175.72
#2013-08-20|1173.42
#2013-08-21|1180.26
#2013-08-22|1177.42
#2013-08-23|1188.34
#2013-08-26|1187.19
#2013-08-27|1176.38
#2013-08-28|1171.16
#2013-08-29|1170.71
#2013-08-30|1155.03
#2013-09-02|1181.95
#2013-09-03|1197.34
#2013-09-04|1212.45
#2013-09-05|1220.94
#2013-09-06|1228.63
#2013-09-09|1240.74
#2013-09-10|1262.11
#2013-09-11|1284.68
#2013-09-12|1283.59
#2013-09-13|1287.14
#2013-09-16|1299.21
#2013-09-17|1289.64
#2013-09-18|1289.85
#2013-09-19|1308.59
#2013-09-20|1301.86
#2013-09-23|1286.06
#2013-09-24|1303.33
#2013-09-25|1313.78
#2013-09-26|1305.03
#2013-09-27|1309.03
#2013-09-30|1318.67
#2013-10-01|1316.34
#2013-10-02|1308.30
#2013-10-03|1299.40
#2013-10-04|1286.73
#2013-10-07|1280.71
#2013-10-08|1278.77
#2013-10-09|1256.31
#2013-10-10|1301.61
#2013-10-11|1303.32
#2013-10-14|1323.86
#2013-10-15|1329.08
#2013-10-16|1348.50
#2013-10-17|1368.16
#2013-10-18|1374.06
#2013-10-21|1384.62
#2013-10-22|1387.52
#2013-10-23|1384.30
#2013-10-24|1378.37
#2013-10-25|1373.82
#2013-10-28|1368.48
#2013-10-29|1368.26
#2013-10-30|1374.09
#2013-10-31|1370.96
#2013-11-01|1355.60
#2013-11-04|1355.75
#2013-11-05|1342.25
#2013-11-06|1353.65
#2013-11-07|1342.91
#2013-11-08|1350.56
#2013-11-11|1351.49
#2013-11-12|1330.85
#2013-11-13|1305.44
#2013-11-14|1328.00
#2013-11-15|1323.10
#2013-11-18|1321.92
#2013-11-19|1312.72
#2013-11-20|1319.26
#2013-11-21|1314.67
#2013-11-22|1319.43
#2013-11-25|1326.61
#2013-11-26|1338.50
#2013-11-27|1363.84
#2013-11-28|1358.54
#2013-11-29|1358.81
#2013-12-02|1345.99
#2013-12-03|1338.33
#2013-12-04|1344.50
#2013-12-05|1331.86
#2013-12-06|1347.12
#2013-12-09|1364.40
#2013-12-10|1366.49
#2013-12-11|1365.40
#2013-12-12|1349.96
#2013-12-13|1345.81
#2013-12-16|1368.45
#2013-12-17|1368.46
#2013-12-18|1384.95
#2013-12-19|1402.58
#2013-12-20|1414.42
#2013-12-23|1415.71
#2013-12-24|1422.14
#2013-12-25|1422.14
#2013-12-26|1426.53
#2013-12-27|1436.63
#2013-12-30|1442.37
#2013-12-31|1438.91
#2014-01-01|1438.91
#2014-01-02|1441.40
#2014-01-03|1448.22
#2014-01-06|1459.42
#2014-01-07|1469.94
#2014-01-08|1469.63
#2014-01-09|1472.32
#2014-01-10|1490.12
#2014-01-13|1489.32
#2014-01-14|1497.43
#2014-01-15|1491.13
#2014-01-16|1481.94
#2014-01-17|1488.91
#2014-01-20|1491.62
#2014-01-21|1492.09
#2014-01-22|1511.39
#2014-01-23|1497.42
#2014-01-24|1467.97
#2014-01-27|1450.28
#2014-01-28|1478.65
#2014-01-29|1473.31
#2014-01-30|1480.03
#2014-01-31|1481.25
#2014-02-03|1448.21
#2014-02-04|1444.61
#2014-02-05|1461.06
#2014-02-06|1477.27
#2014-02-07|1484.81
#2014-02-10|1482.42
#2014-02-11|1504.51
#2014-02-12|1510.40
#2014-02-13|1515.17
#2014-02-14|1530.80
#2014-02-17|1541.26
#2014-02-18|1547.31
#2014-02-19|1550.47
#2014-02-20|1539.26
#2014-02-21|1566.57
#2014-02-24|1565.76
#2014-02-25|1567.58
#2014-02-26|1553.90
#2014-02-27|1550.71
#2014-02-28|1579.84
#2014-03-03|1534.53
#2014-03-04|1558.55
#2014-03-05|1569.65
#2014-03-06|1524.26
#2014-03-07|1507.25
#2014-03-10|1483.55
#2014-03-11|1483.56
#2014-03-12|1474.14
#2014-03-13|1474.06
#2014-03-14|1454.77
#2014-03-17|1476.24
#2014-03-18|1479.17
#2014-03-19|1486.02
#2014-03-20|1473.96
#2014-03-21|1462.80
#2014-03-24|1447.74
#2014-03-25|1462.08
#2014-03-26|1468.57
#2014-03-27|1471.73
#2014-03-28|1493.58
#2014-03-31|1501.27
#2014-04-01|1513.24
#2014-04-02|1519.36
#2014-04-03|1507.95
#2014-04-04|1524.50
#2014-04-07|1509.57
#2014-04-08|1494.39
#2014-04-09|1516.44
#2014-04-10|1516.86
#2014-04-11|1492.55
#2014-04-14|1476.04
#2014-04-15|1468.15
#2014-04-16|1488.12
#2014-04-17|1506.90
#2014-04-18|1504.97
#2014-04-21|1506.40
#2014-04-22|1516.50
#2014-04-23|1499.27
#2014-04-24|1491.70
#2014-04-25|1480.12
#2014-04-28|1473.89
#2014-04-29|1482.47
#2014-04-30|1472.82
#2014-05-01|1470.47
#2014-05-02|1477.77
#2014-05-05|1477.33
#2014-05-06|1390.93
#2014-05-07|1385.55
#2014-05-08|1388.86
#2014-05-09|1375.13
#2014-05-12|1388.06
#2014-05-13|1391.58
#2014-05-14|1392.03
#2014-05-15|1376.19
#2014-05-16|1369.67
#2014-05-19|1362.81
#2014-05-20|1356.59
#2014-05-21|1357.14
#2014-05-22|1361.65
#2014-05-23|1367.47
#2014-05-26|1367.83
#2014-05-27|1369.56
#2014-05-28|1372.53
#2014-05-29|1363.80
#2014-05-30|1374.16
#2014-06-02|1378.48
#2014-06-03|1364.91
#2014-06-04|1367.74
#2014-06-05|1369.76
#2014-06-06|1387.01
#2014-06-09|1398.41
#2014-06-10|1396.82
#2014-06-11|1397.25
#2014-06-12|1410.50
#2014-06-13|1399.45
#2014-06-16|1386.80
#2014-06-17|1372.18
#2014-06-18|1377.12
#2014-06-19|1386.26
#2014-06-20|1388.63
#2014-06-23|1366.85
#2014-06-24|1352.35
#2014-06-25|1348.06
#2014-06-26|1377.19
#2014-06-27|1401.21
#2014-06-30|1396.05
#2014-07-01|1415.31
#2014-07-02|1429.96
#2014-07-03|1422.09
#2014-07-04|1427.40
#2014-07-07|1426.77
#2014-07-08|1395.79
#2014-07-09|1385.11
#2014-07-10|1379.72
#2014-07-11|1396.98
#2014-07-14|1404.37
#2014-07-15|1400.34
#2014-07-16|1407.69
#2014-07-17|1404.11
#2014-07-18|1401.94
#2014-07-21|1400.61
#2014-07-22|1400.81
#2014-07-23|1406.15
#2014-07-24|1403.80
#2014-07-25|1438.06
#2014-07-28|1433.39
#2014-07-29|1435.66
#2014-07-30|1433.10
#2014-07-31|1400.89
#2014-08-01|1391.58
#2014-08-04|1398.50
#2014-08-05|1371.05
#2014-08-06|1366.00
#2014-08-07|1365.20
#2014-08-08|1355.18
#2014-08-11|1382.26
#2014-08-12|1377.48
#2014-08-13|1366.71
#2014-08-14|1379.50
#2014-08-15|1384.50
#2014-08-18|1402.87
#2014-08-19|1408.12
#2014-08-20|1386.34
#2014-08-21|1392.12
#2014-08-22|1389.87
#2014-08-25|1390.88
#2014-08-26|1408.00
#2014-08-27|1409.20
#2014-08-28|1408.50
#2014-08-29|1403.68
#2014-09-01|1406.64
#2014-09-02|1388.48
#2014-09-03|1391.82
#2014-09-04|1390.06
#2014-09-05|1369.92
#2014-09-08|1335.60
#2014-09-09|1340.87
#2014-09-10|1326.05
#2014-09-11|1330.15
#2014-09-12|1328.54
#2014-09-15|1319.18
#2014-09-16|1302.29
#2014-09-17|1316.25
#2014-09-18|1332.61
#2014-09-19|1333.93
#2014-09-22|1320.99
#2014-09-23|1316.93
#2014-09-24|1319.11
#2014-09-25|1312.69
#2014-09-26|1316.28
#2014-09-29|1268.90
#2014-09-30|1268.73
#2014-10-01|1253.90
#2014-10-02|1226.56
#2014-10-03|1223.78
#2014-10-06|1221.46
#2014-10-07|1210.52
#2014-10-08|1183.10
#2014-10-09|1178.28
#2014-10-10|1152.53
#2014-10-13|1151.07
#2014-10-14|1137.15
#2014-10-15|1138.44
#2014-10-16|1141.10
#2014-10-17|1162.19
#2014-10-20|1159.30
#2014-10-21|1178.98
#2014-10-22|1177.87
#2014-10-23|1181.37
#2014-10-24|1173.60
#2014-10-27|1172.91
#2014-10-28|1177.37
#2014-10-29|1173.39
#2014-10-30|1170.86
#2014-10-31|1177.92
#2014-11-03|1175.99
#2014-11-04|1172.39
#2014-11-05|1180.14
#2014-11-06|1179.33
#2014-11-07|1173.98
#2014-11-10|1189.48
#2014-11-11|1184.72
#2014-11-12|1173.68
#2014-11-13|1158.72
#2014-11-14|1151.36
#2014-11-17|1140.43
#2014-11-18|1157.00
#2014-11-19|1158.50
#2014-11-20|1141.44
#2014-11-21|1147.53
#2014-11-24|1156.42
#2014-11-25|1188.57
#2014-11-26|1200.57
#2014-11-27|1198.76
#2014-11-28|1208.77
#2014-12-01|1221.90
#2014-12-02|1221.58
#2014-12-03|1221.13
#2014-12-04|1226.67
#2014-12-05|1235.44
#2014-12-08|1238.77
#2014-12-09|1232.94
#2014-12-10|1230.96
#2014-12-11|1231.08
#2014-12-12|1207.00
#2014-12-15|1187.48
#2014-12-16|1217.26
#2014-12-17|1206.22
#2014-12-18|1230.81
#2014-12-19|1241.64
#2014-12-22|1250.41
#2014-12-23|1248.80
#2014-12-24|1257.66
#2014-12-25|1257.66
#2014-12-26|1258.63
#2014-12-29|1252.10
#2014-12-30|1267.67
#2014-12-31|1278.19
#2015-01-01|1278.19
#2015-01-02|1263.28
#2015-01-05|1246.13
#2015-01-06|1217.67
#2015-01-07|1210.28
#2015-01-08|1226.91
#2015-01-09|1225.76
#2015-01-12|1231.97
#2015-01-13|1244.01
#2015-01-14|1233.51
#2015-01-15|1237.94
#2015-01-16|1232.84
#2015-01-19|1242.00
#2015-01-20|1243.54
#2015-01-21|1244.18
#2015-01-22|1254.82
#2015-01-23|1275.79
#2015-01-26|1290.20
#2015-01-27|1287.43
#2015-01-28|1283.39
#2015-01-29|1272.33
#2015-01-30|1269.14
#2015-02-02|1272.46
#2015-02-03|1311.81
#2015-02-04|1319.50
#2015-02-05|1328.46
#2015-02-06|1326.27
#2015-02-09|1314.90
#2015-02-10|1319.51
#2015-02-11|1314.54
#2015-02-12|1345.62
#2015-02-13|1355.01
#2015-02-16|1352.68
#2015-02-17|1350.28
#2015-02-18|1377.78
#2015-02-19|1393.36
#2015-02-20|1395.96
#2015-02-23|1418.10
#2015-02-24|1417.74
#2015-02-25|1429.42
#2015-02-26|1432.14
#2015-02-27|1443.25
#2015-03-02|1435.21
#2015-03-03|1422.18
#2015-03-04|1409.44
#2015-03-05|1412.26
#2015-03-06|1392.86
#2015-03-09|1391.77
#2015-03-10|1371.08
#2015-03-11|1357.80
#2015-03-12|1347.33
#2015-03-13|1338.04
#2015-03-16|1345.97
#2015-03-17|1343.76
#2015-03-18|1346.66
#2015-03-19|1356.61
#2015-03-20|1376.25
#2015-03-23|1353.95
#2015-03-24|1362.36
#2015-03-25|1382.73
#2015-03-26|1350.44
#2015-03-27|1363.48
#2015-03-30|1361.50
#2015-03-31|1361.58
#2015-04-01|1347.48
#2015-04-02|1356.77
#2015-04-03|1364.42
#2015-04-06|1370.27
#2015-04-07|1361.67
#2015-04-08|1372.52
#2015-04-09|1360.22
#2015-04-10|1362.59
#2015-04-13|1360.54
#2015-04-14|1384.43
#2015-04-15|1380.54
#2015-04-16|1393.58
#2015-04-17|1387.34
#2015-04-20|1399.84
#2015-04-21|1401.92
#2015-04-22|1401.43
#2015-04-23|1392.89
#2015-04-24|1408.09
#2015-04-27|1434.91
#2015-04-28|1429.34
#2015-04-29|1430.20
#2015-04-30|1422.79
#2015-05-01|1396.65
#2015-05-04|1391.08
#2015-05-05|1387.71
#2015-05-06|1388.86
#2015-05-07|1383.25
#2015-05-08|1444.13
#2015-05-11|1467.17
#2015-05-12|1469.20
#2015-05-13|1480.67
#2015-05-14|1479.89
#2015-05-15|1497.92
#2015-05-18|1502.40
#2015-05-19|1499.78
#2015-05-20|1505.52
#2015-05-21|1513.45
#2015-05-22|1508.41
#2015-05-25|1504.66
#2015-05-26|1510.51
#2015-05-27|1516.18
#2015-05-28|1515.52
#2015-05-29|1505.57
#2015-06-01|1501.64
#2015-06-02|1510.56
#2015-06-03|1525.60
#2015-06-04|1530.82
#2015-06-05|1519.28
#2015-06-08|1539.93
#2015-06-09|1547.07
#2015-06-10|1577.63
#2015-06-11|1566.37
#2015-06-12|1567.88
#2015-06-15|1537.34
#2015-06-16|1539.64
#2015-06-17|1552.21
#2015-06-18|1568.45
#2015-06-19|1577.24
#2015-06-22|1596.09
#2015-06-23|1587.62
#2015-06-24|1588.46
#2015-06-25|1575.47
#2015-06-26|1566.77
#2015-06-29|1543.32
#2015-06-30|1552.65
#2015-07-01|1559.99
#2015-07-02|1559.44
#2015-07-03|1560.12
#2015-07-06|1542.91
#2015-07-07|1490.58
#2015-07-08|1485.38
#2015-07-09|1488.85
#2015-07-10|1520.15
#2015-07-13|1528.85
#2015-07-14|1538.49
#2015-07-15|1550.05
#2015-07-16|1561.43
#2015-07-17|1565.18
#2015-07-20|1558.14
#2015-07-21|1561.64
#2015-07-22|1563.11
#2015-07-23|1541.71
#2015-07-24|1537.39
#2015-07-27|1528.32
#2015-07-28|1534.93
#2015-07-29|1553.74
#2015-07-30|1535.76
#2015-07-31|1549.61
#2015-08-03|1543.58
#2015-08-04|1553.53
#2015-08-05|1564.33
#2015-08-06|1562.71
#2015-08-07|1553.71
#2015-08-10|1576.79
#2015-08-11|1587.46
#2015-08-12|1614.62
#2015-08-13|1618.59
#2015-08-14|1623.78
#2015-08-17|1630.27
#2015-08-18|1645.66
#2015-08-19|1640.01
#2015-08-20|1644.28
#2015-08-21|1609.51
#2015-08-24|1556.12
#2015-08-25|1596.25
#2015-08-26|1571.01
#2015-08-27|1586.94
#2015-08-28|1607.23
#2015-08-31|1610.01
#2015-09-01|1597.89
#2015-09-02|1589.66
#2015-09-03|1594.81
#2015-09-04|1569.82
#2015-09-07|1584.99
#2015-09-08|1601.46
#2015-09-09|1617.50
#2015-09-10|1622.85
#2015-09-11|1617.52
#2015-09-14|1597.09
#2015-09-15|1590.25
#2015-09-16|1604.61
#2015-09-17|1584.84
#2015-09-18|1586.59
#2015-09-21|1580.59
#2015-09-22|1541.18
#2015-09-23|1541.34
#2015-09-24|1534.17
#2015-09-25|1544.64
#2015-09-28|1537.30
#2015-09-29|1505.64
#2015-09-30|1503.30
#2015-10-01|1509.10
#2015-10-02|1517.32
#2015-10-05|1545.99
#2015-10-06|1556.03
#2015-10-07|1555.80
#2015-10-08|1552.75
#2015-10-09|1558.98
#2015-10-12|1557.86
#2015-10-13|1548.32
#2015-10-14|1559.23
#2015-10-15|1576.27
#2015-10-16|1544.88
#2015-10-19|1543.06
#2015-10-20|1538.98
#2015-10-21|1547.80
#2015-10-22|1532.52
#2015-10-23|1547.04
#2015-10-26|1543.29
#2015-10-27|1528.16
#2015-10-28|1522.85
#2015-10-29|1510.66
#2015-10-30|1535.39
#2015-11-02|1536.27
#2015-11-03|1542.45
#2015-11-04|1526.33
#2015-11-05|1513.07
#2015-11-06|1510.02
#2015-11-09|1500.70
#2015-11-10|1486.08
#2015-11-11|1491.73
#2015-11-12|1478.48
#2015-11-13|1476.21
#2015-11-16|1471.32
#2015-11-17|1477.75
#2015-11-18|1485.20
#2015-11-19|1496.32
#2015-11-20|1488.64
#2015-11-23|1468.21
#2015-11-24|1448.74
#2015-11-25|1460.14
#2015-11-26|1481.95
#2015-11-27|1494.19
#2015-11-30|1525.98
#2015-12-01|1531.87
#2015-12-02|1537.59
#2015-12-03|1544.76
#2015-12-04|1549.49
#2015-12-07|1543.23
#2015-12-08|1514.08
#2015-12-09|1543.91
#2015-12-10|1543.39
#2015-12-11|1538.47
#2015-12-14|1523.51
#2015-12-15|1520.76
#2015-12-16|1522.96
#2015-12-17|1515.53
#2015-12-18|1522.59
#2015-12-21|1507.89
#2015-12-22|1511.03
#2015-12-23|1527.20
#2015-12-24|1538.41
#2015-12-25|1538.41
#2015-12-28|1534.29
#2015-12-29|1531.56
#2015-12-30|1533.02
#2015-12-31|1531.65
#2016-01-01|1531.65
#2016-01-04|1505.29
#2016-01-05|1501.46
#2016-01-06|1503.61
#2016-01-07|1461.89
#2016-01-08|1460.73
#2016-01-11|1443.95
#2016-01-12|1430.73
#2016-01-13|1446.17
#2016-01-14|1419.49
#2016-01-15|1385.09
#2016-01-18|1352.41
#2016-01-19|1333.18
#2016-01-20|1286.34
#2016-01-21|1291.62
#2016-01-22|1351.48
#2016-01-25|1346.46
#2016-01-26|1348.78
#2016-01-27|1357.65
#2016-01-28|1379.91
#2016-01-29|1379.10
#2016-02-01|1401.65
#2016-02-02|1386.03
#2016-02-03|1376.58
#2016-02-04|1392.69
#2016-02-05|1374.73
#2016-02-08|1315.28
#2016-02-09|1298.22
#2016-02-10|1313.43
#2016-02-11|1281.74
#2016-02-12|1300.96
#2016-02-15|1314.98
#2016-02-16|1302.29
#2016-02-17|1341.40
#2016-02-18|1355.39
#2016-02-19|1331.42
#2016-02-22|1324.41
#2016-02-23|1320.97
#2016-02-24|1312.75
#2016-02-25|1330.46
#2016-02-26|1329.44
#2016-02-29|1350.84
#2016-03-01|1357.35
#2016-03-02|1362.20
#2016-03-03|1381.26
#2016-03-04|1404.88
#2016-03-07|1387.00
#2016-03-08|1379.61
#2016-03-09|1381.27
#2016-03-10|1383.54
#2016-03-11|1420.04
#2016-03-14|1411.17
#2016-03-15|1382.71
#2016-03-16|1376.73
#2016-03-17|1422.66
#2016-03-18|1446.01
#2016-03-21|1428.40
#2016-03-22|1413.05
#2016-03-23|1401.47
#2016-03-24|1404.33
#2016-03-25|1404.33
#2016-03-28|1415.50
#2016-03-29|1419.84
#2016-03-30|1447.48
#2016-03-31|1431.23
#2016-04-01|1412.98
#2016-04-04|1406.68
#2016-04-05|1380.42
#2016-04-06|1379.86
#2016-04-07|1360.96
#2016-04-08|1365.93
#2016-04-11|1369.26
#2016-04-12|1365.01
#2016-04-13|1380.49
#2016-04-14|1371.68
#2016-04-15|1356.76
#2016-04-18|1366.32
#2016-04-19|1383.04
#2016-04-20|1372.17
#2016-04-21|1354.09
#2016-04-22|1361.58
#2016-04-25|1377.92
#2016-04-26|1396.74
#2016-04-27|1411.10
#2016-04-28|1411.58
#2016-04-29|1395.27
#2016-05-02|1397.55
#2016-05-03|1393.51
#2016-05-04|1374.94
#2016-05-05|1376.50
#2016-05-06|1363.73
#2016-05-09|1364.60
#2016-05-10|1362.74
#2016-05-11|1372.87
#2016-05-12|1373.62
#2016-05-13|1369.11
#2016-05-16|1388.23
#2016-05-17|1414.89
#2016-05-18|1415.40
#2016-05-19|1401.33
#2016-05-20|1401.73
#2016-05-23|1410.32
#2016-05-24|1426.85
#2016-05-25|1457.71
#2016-05-26|1446.01
#2016-05-27|1441.62
#2016-05-30|1442.26
#2016-05-31|1433.62
#2016-06-01|1404.66
#2016-06-02|1406.62
#2016-06-03|1401.47
#2016-06-06|1395.40
#2016-06-07|1403.25
#2016-06-08|1400.54
#2016-06-09|1388.02
#2016-06-10|1355.45
#2016-06-13|1332.04
#2016-06-14|1286.15
#2016-06-15|1300.72
#2016-06-16|1268.80
#2016-06-17|1340.34
#2016-06-20|1421.18
#2016-06-21|1422.58
#2016-06-22|1437.54
#2016-06-23|1476.27
#2016-06-24|1236.97
#2016-06-27|1056.91
#2016-06-28|1107.90
#2016-06-29|1147.77
#2016-06-30|1141.93
#2016-07-01|1138.96
#2016-07-04|1107.12
#2016-07-05|1039.00
#2016-07-06|1005.90
#2016-07-07|1021.95
#2016-07-08|1044.03
#2016-07-11|1098.41
#2016-07-12|1143.44
#2016-07-13|1136.92
#2016-07-14|1140.27
#2016-07-15|1129.39
#2016-07-18|1146.42
#2016-07-19|1132.19
#2016-07-20|1143.70
#2016-07-21|1162.64
#2016-07-22|1136.90
#2016-07-25|1164.08
#2016-07-26|1159.29
#2016-07-27|1182.48
#2016-07-28|1184.33
#2016-07-29|1196.84
#2016-08-01|1166.06
#2016-08-02|1160.16
#2016-08-03|1164.98
#2016-08-04|1163.11
#2016-08-05|1189.29
#2016-08-08|1187.18
#2016-08-09|1197.55
#2016-08-10|1208.90
#2016-08-11|1213.06
#2016-08-12|1229.54
#2016-08-15|1224.89
#2016-08-16|1226.49
#2016-08-17|1232.52
#2016-08-18|1256.43
#2016-08-19|1258.96
#2016-08-22|1270.41
#2016-08-23|1297.05
#2016-08-24|1343.60
#2016-08-25|1331.33
#2016-08-26|1333.52
#2016-08-29|1320.49
#2016-08-30|1327.96
#2016-08-31|1327.08
#2016-09-01|1354.23
#2016-09-02|1347.08
#2016-09-05|1347.04
#2016-09-06|1356.38
#2016-09-07|1348.06
#2016-09-08|1355.51
#2016-09-09|1331.17
#2016-09-12|1315.97
#2016-09-13|1301.97
#2016-09-14|1294.19
#2016-09-15|1309.75
#2016-09-16|1310.03
#2016-09-19|1310.34
#2016-09-20|1292.78
#2016-09-21|1302.41
#2016-09-22|1325.93
#2016-09-23|1313.67
#2016-09-26|1307.14
#2016-09-27|1305.34
#2016-09-28|1316.08
#2016-09-29|1323.61
#2016-09-30|1322.68
#2016-10-03|1327.91
#2016-10-04|1320.26
#2016-10-05|1323.92
#2016-10-06|1303.82
#2016-10-07|1279.98
#2016-10-10|1273.35
#2016-10-11|1273.78
#2016-10-12|1253.47
#2016-10-13|1237.88
#2016-10-14|1238.70
#2016-10-17|1226.76
#2016-10-18|1255.58
#2016-10-19|1258.51
#2016-10-20|1222.81
#2016-10-21|1217.20
#2016-10-24|1217.94
#2016-10-25|1199.39
#2016-10-26|1202.56
#2016-10-27|1193.29
#2016-10-28|1199.37
#2016-10-31|1207.72
#2016-11-01|1199.18
#2016-11-02|1207.95
#2016-11-03|1226.69
#2016-11-04|1213.83
#2016-11-07|1213.87
#2016-11-08|1206.76
#2016-11-09|1242.12
#2016-11-10|1267.69
#2016-11-11|1265.40
#2016-11-14|1265.13
#2016-11-15|1284.16
#2016-11-16|1276.35
#2016-11-17|1278.79
#2016-11-18|1269.82
#2016-11-21|1271.04
#2016-11-22|1279.56
#2016-11-23|1276.84
#2016-11-24|1296.82
#2016-11-25|1300.50
#2016-11-28|1294.61
#2016-11-29|1301.87
#2016-11-30|1302.48
#2016-12-01|1316.96
#2016-12-02|1312.38
#2016-12-05|1332.03
#2016-12-06|1329.85
#2016-12-07|1333.46
#2016-12-08|1324.85
#2016-12-09|1329.80
#2016-12-12|1327.98
#2016-12-13|1341.76
#2016-12-14|1326.70
#2016-12-15|1294.78
#2016-12-16|1299.45
#2016-12-19|1302.31
#2016-12-20|1293.25
#2016-12-21|1290.03
#2016-12-22|1297.34
#2016-12-23|1295.10
#2016-12-26|1295.10
#2016-12-27|1295.20
#2016-12-28|1305.08
#2016-12-29|1306.43
#2016-12-30|1329.80
#2017-01-02|1329.80
#2017-01-03|1322.63
#2017-01-04|1318.54
#2017-01-05|1338.15
#2017-01-06|1341.38
#2017-01-09|1322.51
#2017-01-10|1335.21
#2017-01-11|1328.40
#2017-01-12|1338.93
#2017-01-13|1337.81
#2017-01-16|1317.93
#2017-01-17|1340.63
#2017-01-18|1338.71
#2017-01-19|1323.45
#2017-01-20|1328.38
#2017-01-23|1343.78
#2017-01-24|1349.28
#2017-01-25|1361.12
#2017-01-26|1370.78
#2017-01-27|1366.10
#2017-01-30|1350.18
#2017-01-31|1353.62
#2017-02-01|1381.94
#2017-02-02|1372.03
#2017-02-03|1378.05
#2017-02-06|1372.87
#2017-02-07|1386.73
#2017-02-08|1399.58
#2017-02-09|1397.65
#2017-02-10|1407.35
#2017-02-13|1419.95
#2017-02-14|1427.37
#2017-02-15|1439.37
#2017-02-16|1431.29
#2017-02-17|1420.46
#2017-02-20|1423.04
#2017-02-21|1435.27
#2017-02-22|1427.13
#2017-02-23|1430.70
#2017-02-24|1411.95
#2017-02-27|1425.05
#2017-02-28|1422.75
#2017-03-01|1432.33
#2017-03-02|1480.07
#2017-03-03|1470.18
#2017-03-06|1457.31
#2017-03-07|1445.91
#2017-03-08|1448.23
#2017-03-09|1446.95
#2017-03-10|1455.70
#2017-03-13|1462.09
#2017-03-14|1442.82
#2017-03-15|1467.68
#2017-03-16|1473.45
#2017-03-17|1473.32
#2017-03-20|1478.78
#2017-03-21|1471.30
#2017-03-22|1449.69
#2017-03-23|1481.49
#2017-03-24|1484.20
#2017-03-27|1473.57
#2017-03-28|1476.71
#2017-03-29|1462.47
#2017-03-30|1480.77
#2017-03-31|1487.88
#2017-04-03|1485.48
#2017-04-04|1484.61
#2017-04-05|1507.72
#2017-04-06|1519.66
#2017-04-07|1511.09
#2017-04-10|1516.16
#2017-04-11|1539.04
#2017-04-12|1534.11
#2017-04-13|1543.43
#2017-04-14|1543.43
#2017-04-17|1552.80
#2017-04-18|1536.16
#2017-04-19|1559.87
#2017-04-20|1568.70
#2017-04-21|1568.63
#2017-04-24|1587.17
#2017-04-25|1598.27
#2017-04-26|1617.02
#2017-04-27|1612.16
#2017-04-28|1630.82
#2017-05-01|1629.68
#2017-05-02|1652.31
#2017-05-03|1625.65
#2017-05-04|1639.40
#2017-05-05|1648.60
#2017-05-08|1646.08
#2017-05-09|1663.08
#2017-05-10|1662.45
#2017-05-11|1647.18
#2017-05-12|1642.73
#2017-05-15|1650.55
#2017-05-16|1662.22
#2017-05-17|1637.35
#2017-05-18|1625.42
#2017-05-19|1621.71
#2017-05-22|1627.01
#2017-05-23|1634.14
#2017-05-24|1632.03
#2017-05-25|1634.41
#2017-05-26|1620.01
#2017-05-29|1626.53
#2017-05-30|1638.22
#2017-05-31|1656.54
#2017-06-01|1657.35
#2017-06-02|1661.26
#2017-06-05|1661.30
#2017-06-06|1627.50
#2017-06-07|1622.40
#2017-06-08|1630.15
#2017-06-09|1617.37
#2017-06-12|1602.62
#2017-06-13|1620.11
#2017-06-14|1657.71
#2017-06-15|1621.55
#2017-06-16|1653.15
#2017-06-19|1659.62
#2017-06-20|1648.49
#2017-06-21|1648.30
#2017-06-22|1652.28
#2017-06-23|1663.74
#2017-06-26|1649.46
#2017-06-27|1639.04
#2017-06-28|1653.02
#2017-06-29|1630.91
#2017-06-30|1633.46
#2017-07-03|1618.91
#2017-07-04|1604.58
#2017-07-05|1627.11
#2017-07-06|1616.50
#2017-07-07|1605.65
#2017-07-10|1588.65
#2017-07-11|1573.01
#2017-07-12|1582.36
#2017-07-13|1601.33
#2017-07-14|1611.43
#2017-07-17|1635.23
#2017-07-18|1613.81
#2017-07-19|1639.50
#2017-07-20|1624.18
#2017-07-21|1613.56
#2017-07-24|1615.18
#2017-07-25|1624.91
#2017-07-26|1637.61
#2017-07-27|1652.02
#2017-07-28|1639.07
#2017-07-31|1650.73
#2017-08-01|1648.75
#2017-08-02|1637.10
#2017-08-03|1629.76
#2017-08-04|1622.95
#2017-08-07|1633.38
#2017-08-08|1629.49
#2017-08-09|1618.08
#2017-08-10|1593.68
#2017-08-11|1578.13
#2017-08-14|1597.26
#2017-08-15|1574.45
#2017-08-16|1616.62
#2017-08-17|1605.81
#2017-08-18|1586.97
#2017-08-21|1582.88
#2017-08-22|1595.06
#2017-08-23|1581.70
#2017-08-24|1586.91
#2017-08-25|1594.62
#2017-08-28|1600.87
#2017-08-29|1579.91
#2017-08-30|1579.66
#2017-08-31|1565.36
#2017-09-01|1575.39
#2017-09-04|1540.69
#2017-09-05|1555.51
#2017-09-06|1556.57
#2017-09-07|1570.41
#2017-09-08|1571.52
#2017-09-11|1572.23
#2017-09-12|1571.16
#2017-09-13|1564.35
#2017-09-14|1573.76
#2017-09-15|1590.50
#2017-09-18|1581.94
#2017-09-19|1594.01
#2017-09-20|1591.05
#2017-09-21|1592.32
#2017-09-22|1598.04
#2017-09-25|1582.78
#2017-09-26|1569.57
#2017-09-27|1581.19
#2017-09-28|1616.90
#2017-09-29|1625.91
#2017-10-02|1620.16
#2017-10-03|1613.04
#2017-10-04|1617.27
#2017-10-05|1601.21
#2017-10-06|1614.03
#2017-10-09|1619.50
#2017-10-10|1633.98
#2017-10-11|1647.75
#2017-10-12|1639.79
#2017-10-13|1650.57
#2017-10-16|1645.42
#2017-10-17|1626.73
#2017-10-18|1636.32
#2017-10-19|1643.30
#2017-10-20|1650.01
#2017-10-23|1642.60
#2017-10-24|1632.06
#2017-10-25|1637.36
#2017-10-26|1636.03
#2017-10-27|1636.34
#2017-10-30|1646.64
#2017-10-31|1656.30
#2017-11-01|1666.36
#2017-11-02|1652.84
#2017-11-03|1653.14
#2017-11-06|1660.21
#2017-11-07|1646.83
#2017-11-08|1645.81
#2017-11-09|1614.49
#2017-11-10|1619.67
#2017-11-13|1585.19
#2017-11-14|1590.87
#2017-11-15|1575.13
#2017-11-16|1602.79
#2017-11-17|1592.50
#2017-11-20|1601.25
#2017-11-21|1571.86
#2017-11-22|1580.60
#2017-11-23|1579.85
#2017-11-24|1579.49
#2017-11-27|1565.42
#2017-11-28|1561.83
#2017-11-29|1592.83
#2017-11-30|1602.11
#2017-12-01|1588.11
#2017-12-04|1613.07
#2017-12-05|1607.19
#2017-12-06|1593.20
#2017-12-07|1586.24
#2017-12-08|1590.35
#2017-12-11|1598.97
#2017-12-12|1601.39
#2017-12-13|1601.68
#2017-12-14|1605.19
#2017-12-15|1600.77
#2017-12-18|1629.16
#2017-12-19|1636.51
#2017-12-20|1633.30
#2017-12-21|1639.04
#2017-12-22|1650.06
#2017-12-25|1650.06
#2017-12-26|1650.00
#2017-12-27|1662.04
#2017-12-28|1672.26
#2017-12-29|1696.71
#2018-01-01|1696.71
#2018-01-02|1692.33
#2018-01-03|1686.87
#2018-01-04|1700.06
#2018-01-05|1723.70
#2018-01-08|1735.60
#2018-01-09|1724.28
#2018-01-10|1724.73
#2018-01-11|1726.63
#2018-01-12|1777.10
#2018-01-15|1789.71
#2018-01-16|1795.58
#2018-01-17|1789.49
#2018-01-18|1788.28
#2018-01-19|1765.76
#2018-01-22|1765.44
#2018-01-23|1797.16
#2018-01-24|1813.05
#2018-01-25|1836.43
#2018-01-26|1819.98
#2018-01-29|1782.15
#2018-01-30|1772.64
#2018-01-31|1779.54
#2018-02-01|1768.07
#2018-02-02|1725.41
#2018-02-05|1680.61
#2018-02-06|1643.61
#2018-02-07|1681.04
#2018-02-08|1666.50
#2018-02-09|1631.10
#2018-02-12|1655.64
#2018-02-13|1666.29
#2018-02-14|1694.26
#2018-02-15|1725.72
#2018-02-16|1737.83
#2018-02-19|1708.21
#2018-02-20|1719.86
#2018-02-21|1728.18
#2018-02-22|1713.64
#2018-02-23|1726.98
#2018-02-26|1709.93
#2018-02-27|1701.13
#2018-02-28|1684.90
#2018-03-01|1665.09
#2018-03-02|1631.44
#2018-03-05|1660.68
#2018-03-06|1676.95
#2018-03-07|1676.57
#2018-03-08|1684.04
#2018-03-09|1713.13
#2018-03-12|1708.52
#2018-03-13|1724.06
#2018-03-14|1733.74
#2018-03-15|1735.12
#2018-03-16|1731.35
#2018-03-19|1724.25
#2018-03-20|1718.69
#2018-03-21|1716.81
#2018-03-22|1693.59
#2018-03-23|1689.63
#2018-03-26|1695.70
#2018-03-27|1707.40
#2018-03-28|1695.41
#2018-03-29|1702.74
#2018-03-30|1702.74
#2018-04-02|1705.77
#2018-04-03|1693.44
#2018-04-04|1662.76
#2018-04-05|1670.25
#2018-04-06|1679.48
#2018-04-09|1680.50
#2018-04-10|1706.53
#2018-04-11|1722.44
#2018-04-12|1732.40
#2018-04-13|1759.52
#2018-04-16|1771.33
#2018-04-17|1794.61
#2018-04-18|1813.14
#2018-04-19|1826.37
#2018-04-20|1789.55
#2018-04-23|1769.72
#2018-04-24|1757.74
#2018-04-25|1732.47
#2018-04-26|1756.90
#2018-04-27|1751.57
#2018-04-30|1754.69
#2018-05-01|1744.65
#2018-05-02|1764.36
#2018-05-03|1749.04
#2018-05-04|1752.43
#2018-05-07|1759.11
#2018-05-08|1765.71
#2018-05-09|1780.76
#2018-05-10|1765.51
#2018-05-11|1775.82
#2018-05-14|1775.34
#2018-05-15|1772.34
#2018-05-16|1779.43
#2018-05-17|1782.16
#2018-05-18|1788.38
#2018-05-21|1805.72
#2018-05-22|1827.19
#2018-05-23|1804.95
#2018-05-24|1783.71
#2018-05-25|1773.93
#2018-05-28|1772.06
#2018-05-29|1734.49
#2018-05-30|1725.39
#2018-05-31|1749.93
#2018-06-01|1761.18
#2018-06-04|1772.44
#2018-06-05|1778.91
#2018-06-06|1797.65
#2018-06-07|1782.99
#2018-06-08|1768.51
#2018-06-11|1774.32
#2018-06-12|1776.35
#2018-06-13|1776.03
#2018-06-14|1783.28
#2018-06-15|1749.57
#2018-06-18|1742.03
#2018-06-19|1706.83
#2018-06-20|1707.51
#2018-06-21|1669.26
#2018-06-22|1669.41
#2018-06-25|1623.07
#2018-06-26|1630.31
#2018-06-27|1623.17
#2018-06-28|1585.54
#2018-06-29|1618.78
#2018-07-02|1578.35
#2018-07-03|1595.29
#2018-07-04|1580.59
#2018-07-05|1597.15
#2018-07-06|1604.87
#2018-07-09|1629.70
#2018-07-10|1639.37
#2018-07-11|1626.75
#2018-07-12|1640.31
#2018-07-13|1647.94
#2018-07-16|1657.41
#2018-07-17|1656.91
#2018-07-18|1656.38
#2018-07-19|1616.06
#2018-07-20|1617.76
#2018-07-23|1612.25
#2018-07-24|1627.86
#2018-07-25|1606.57
#2018-07-26|1618.10
#2018-07-27|1620.80
#2018-07-30|1607.50
#2018-07-31|1615.18
#2018-08-01|1602.02
#2018-08-02|1567.85
#2018-08-03|1579.00
#2018-08-06|1572.47
#2018-08-07|1595.80
#2018-08-08|1592.52
#2018-08-09|1587.89
#2018-08-10|1564.42
#2018-08-13|1564.64
#2018-08-14|1574.98
#2018-08-15|1541.97
#2018-08-16|1586.14
#2018-08-17|1589.53
#2018-08-20|1615.28
#2018-08-21|1628.47
#2018-08-22|1632.43
#2018-08-23|1633.63
#2018-08-24|1651.25
#2018-08-27|1655.30
#2018-08-28|1670.85
#2018-08-29|1669.67
#2018-08-30|1653.98
#2018-08-31|1630.88
#2018-09-03|1616.30
#2018-09-04|1612.06
#2018-09-05|1618.19
#2018-09-06|1645.11
#2018-09-07|1632.68
#2018-09-10|1607.91
#2018-09-11|1602.62
#2018-09-12|1616.40
#2018-09-13|1630.33
#2018-09-14|1636.67
#2018-09-17|1644.96
#2018-09-18|1640.97
#2018-09-19|1645.36
#2018-09-20|1678.05
#2018-09-21|1646.48
#2018-09-24|1627.13
#2018-09-25|1617.21
#2018-09-26|1588.98
#2018-09-27|1572.36
#2018-09-28|1528.35
#2018-10-01|1534.81
#2018-10-02|1508.13
#2018-10-03|1530.92
#2018-10-04|1511.07
#2018-10-05|1493.98
#2018-10-08|1441.59
#2018-10-09|1444.68
#2018-10-10|1416.19
#2018-10-11|1367.33
#2018-10-12|1364.68
#2018-10-15|1340.05
#2018-10-16|1371.03
#2018-10-17|1340.95
#2018-10-18|1328.01
#2018-10-19|1318.72
#2018-10-22|1308.96
#2018-10-23|1270.90
#2018-10-24|1255.62
#2018-10-25|1265.10
#2018-10-26|1247.97
#2018-10-29|1285.41
#2018-10-30|1289.52
#2018-10-31|1320.06
#2018-11-01|1395.55
#2018-11-02|1404.22
#2018-11-05|1379.85
#2018-11-06|1366.72
#2018-11-07|1404.55
#2018-11-08|1412.04
#2018-11-09|1380.59
#2018-11-12|1333.28
#2018-11-13|1400.00
#2018-11-14|1417.74
#2018-11-15|1384.33
#2018-11-16|1344.02
#2018-11-19|1336.00
#2018-11-20|1312.87
#2018-11-21|1347.81
#2018-11-22|1362.49
#2018-11-23|1372.51
#2018-11-26|1359.21
#2018-11-27|1352.46
#2018-11-28|1348.72
#2018-11-29|1371.44
#2018-11-30|1308.02
#2018-12-03|1319.37
#2018-12-04|1277.63
#2018-12-05|1243.95
#2018-12-06|1194.53
#2018-12-07|1186.06
#2018-12-10|1119.98
#2018-12-11|1155.21
#2018-12-12|1207.61
#2018-12-13|1194.25
#2018-12-14|1195.28
#2018-12-17|1175.38
#2018-12-18|1178.77
#2018-12-19|1200.46
#2018-12-20|1180.15
#2018-12-21|1190.50
#2018-12-24|1191.93
#2018-12-25|1191.93
#2018-12-26|1187.71
#2018-12-27|1169.37
#2018-12-28|1211.13
#2018-12-31|1224.46
#2019-01-01|1224.46
#2019-01-02|1204.97
#2019-01-03|1179.22
#2019-01-04|1236.48
#2019-01-07|1255.41
#2019-01-08|1302.17
#2019-01-09|1325.62
#2019-01-10|1329.66
#2019-01-11|1317.00
#2019-01-14|1314.58
#2019-01-15|1302.08
#2019-01-16|1297.87
#2019-01-17|1290.90
#2019-01-18|1332.57
#2019-01-21|1347.43
#2019-01-22|1339.99
#2019-01-23|1328.11
#2019-01-24|1323.83
#2019-01-25|1338.40
#2019-01-28|1321.40
#2019-01-29|1340.17
#2019-01-30|1363.98
#2019-01-31|1359.65
#2019-02-01|1379.68
#2019-02-04|1374.32
#2019-02-05|1368.14
#2019-02-06|1366.21
#2019-02-07|1321.56
#2019-02-08|1278.42
#2019-02-11|1286.25
#2019-02-12|1292.69
#2019-02-13|1296.72
#2019-02-14|1288.04
#2019-02-15|1330.07
#2019-02-18|1347.09
#2019-02-19|1348.65
#2019-02-20|1364.56
#2019-02-21|1362.04
#2019-02-22|1378.48
#2019-02-25|1392.48
#2019-02-26|1417.89
#2019-02-27|1425.14
#2019-02-28|1423.37
#2019-03-01|1442.73
#2019-03-04|1448.53
#2019-03-05|1450.89
#2019-03-06|1451.85
#2019-03-07|1452.78
#2019-03-08|1417.40
#2019-03-11|1410.96
#2019-03-12|1410.14
#2019-03-13|1441.49
#2019-03-14|1466.14
#2019-03-15|1494.00
#2019-03-18|1482.62
#2019-03-19|1492.80
#2019-03-20|1458.43
#2019-03-21|1444.64
#2019-03-22|1425.30
#2019-03-25|1402.95
#2019-03-26|1408.89
#2019-03-27|1399.82
#2019-03-28|1388.05
#2019-03-29|1406.34
#2019-04-01|1447.84
#2019-04-02|1454.52
#2019-04-03|1479.22
#2019-04-04|1475.71
#2019-04-05|1470.20
#2019-04-08|1453.57
#2019-04-09|1431.12
#2019-04-10|1433.56
#2019-04-11|1463.86
#2019-04-12|1483.49
#2019-04-15|1492.60
#2019-04-16|1489.85
#2019-04-17|1491.62
#2019-04-18|1497.24
#2019-04-19|1497.24
#2019-04-22|1493.56
#2019-04-23|1491.33
#2019-04-24|1504.27
#2019-04-25|1490.06
#2019-04-26|1508.41
#2019-04-29|1525.20
#2019-04-30|1529.59
#2019-05-01|1527.73
#2019-05-02|1524.83
#2019-05-03|1529.33
#2019-05-06|1526.19
#2019-05-07|1466.89
#2019-05-08|1463.11
#2019-05-09|1434.16
#2019-05-10|1427.51
#2019-05-13|1390.05
#2019-05-14|1398.13
#2019-05-15|1412.34
#2019-05-16|1401.16
#2019-05-17|1379.20
#2019-05-20|1361.72
#2019-05-21|1384.78
#2019-05-22|1348.69
#2019-05-23|1319.33
#2019-05-24|1328.78
#2019-05-27|1327.48
#2019-05-28|1341.79
#2019-05-29|1311.63
#2019-05-30|1314.92
#2019-05-31|1299.91
#2019-06-03|1277.40
#2019-06-04|1308.12
#2019-06-05|1319.54
#2019-06-06|1311.20
#2019-06-07|1329.83
#2019-06-10|1331.80
#2019-06-11|1340.42
#2019-06-12|1335.46
#2019-06-13|1346.71
#2019-06-14|1303.38
#2019-06-17|1294.36
#2019-06-18|1307.64
#2019-06-19|1331.75
#2019-06-20|1361.02
#2019-06-21|1357.24
#2019-06-24|1357.83
#2019-06-25|1354.89
#2019-06-26|1349.57
#2019-06-27|1360.44
#2019-06-28|1361.06
#2019-07-01|1371.61
#2019-07-02|1362.51
#2019-07-03|1380.11
#2019-07-04|1384.28
#2019-07-05|1365.98
#2019-07-08|1348.65
#2019-07-09|1307.73
#2019-07-10|1303.56
#2019-07-11|1316.83
#2019-07-12|1328.36
#2019-07-15|1319.16
#2019-07-16|1328.37
#2019-07-17|1322.37
#2019-07-18|1310.85
#2019-07-19|1312.49
#2019-07-22|1311.50
#2019-07-23|1342.45
#2019-07-24|1362.90
#2019-07-25|1358.55
#2019-07-26|1341.93
#2019-07-29|1322.61
#2019-07-30|1283.29
#2019-07-31|1283.81
#2019-08-01|1287.71
#2019-08-02|1227.13
#2019-08-05|1185.77
#2019-08-06|1184.55
#2019-08-07|1191.42
#2019-08-08|1211.51
#2019-08-09|1208.83
#2019-08-12|1186.52
#2019-08-13|1210.75
#2019-08-14|1175.37
#2019-08-15|1164.61
#2019-08-16|1187.69
#2019-08-19|1203.14
#2019-08-20|1184.83
#2019-08-21|1209.79
#2019-08-22|1226.36
#2019-08-23|1214.32
#2019-08-26|1209.18
#2019-08-27|1226.64
#2019-08-28|1222.29
#2019-08-29|1251.38
#2019-08-30|1262.54
#2019-09-02|1267.24
#2019-09-03|1265.38
#2019-09-04|1286.44
#2019-09-05|1369.80
#2019-09-06|1374.98
#2019-09-09|1363.59
#2019-09-10|1388.01
#2019-09-11|1407.42
#2019-09-12|1402.59
#2019-09-13|1442.28
#2019-09-16|1427.38
#2019-09-17|1424.49
#2019-09-18|1423.28
#2019-09-19|1434.77
#2019-09-20|1430.49
#2019-09-23|1404.62
#2019-09-24|1399.76
#2019-09-25|1373.80
#2019-09-26|1378.15
#2019-09-27|1380.07
#2019-09-30|1382.76
#2019-10-01|1359.67
#2019-10-02|1335.91
#2019-10-03|1323.87
#2019-10-04|1338.14
#2019-10-07|1330.82
#2019-10-08|1298.59
#2019-10-09|1303.35
#2019-10-10|1330.48
#2019-10-11|1438.40
#2019-10-14|1430.20
#2019-10-15|1485.19
#2019-10-16|1486.68
#2019-10-17|1499.56
#2019-10-18|1498.29
#2019-10-21|1537.44
#2019-10-22|1523.43
#2019-10-23|1533.61
#2019-10-24|1524.13
#2019-10-25|1506.09
#2019-10-28|1525.02
#2019-10-29|1532.70
#2019-10-30|1520.30
#2019-10-31|1518.47
#2019-11-01|1544.91
#2019-11-04|1555.66
#2019-11-05|1558.73
#2019-11-06|1562.03
#2019-11-07|1581.07
#2019-11-08|1572.65
#2019-11-11|1577.52
#2019-11-12|1579.29
#2019-11-13|1559.11
#2019-11-14|1553.03
#2019-11-15|1574.95
#2019-11-18|1585.17
#2019-11-19|1591.57
#2019-11-20|1568.03
#2019-11-21|1560.36
#2019-11-22|1576.65
#2019-11-25|1630.21
#2019-11-26|1651.27
#2019-11-27|1648.17
#2019-11-28|1652.54
#2019-11-29|1634.59
#2019-12-02|1637.52
#2019-12-03|1613.90
#2019-12-04|1647.58
#2019-12-05|1659.42
#2019-12-06|1677.19
#2019-12-09|1666.51
#2019-12-10|1653.16
#2019-12-11|1653.14
#2019-12-12|1683.38
#2019-12-13|1762.80
#2019-12-16|1814.27
#2019-12-17|1775.92
#2019-12-18|1755.71
#2019-12-19|1746.10
#2019-12-20|1741.85
#2019-12-23|1761.21
#2019-12-24|1781.44
#2019-12-25|1781.44
#2019-12-26|1786.45
#2019-12-27|1803.88
#2019-12-30|1800.68
#2019-12-31|1814.59
#2020-01-01|1814.59
#2020-01-02|1826.78
#2020-01-03|1801.71
#2020-01-06|1792.22
#2020-01-07|1787.42
#2020-01-08|1770.25
#2020-01-09|1766.67
#2020-01-10|1760.56
#2020-01-13|1752.38
#2020-01-14|1757.75
#2020-01-15|1762.00
#2020-01-16|1741.34
#2020-01-17|1758.43
#2020-01-20|1756.53
#2020-01-21|1780.43
#2020-01-22|1804.57
#2020-01-23|1796.14
#2020-01-24|1814.89
#2020-01-27|1760.48
#2020-01-28|1769.57
#2020-01-29|1806.60
#2020-01-30|1793.48
#2020-01-31|1774.29
#2020-02-03|1770.37
#2020-02-04|1796.73
#2020-02-05|1821.77
#2020-02-06|1815.82
#2020-02-07|1785.32
#2020-02-10|1777.48
#2020-02-11|1818.05
#2020-02-12|1811.03
#2020-02-13|1819.98
#2020-02-14|1819.05
#2020-02-17|1836.64
#2020-02-18|1815.33
#2020-02-19|1840.35
#2020-02-20|1825.23
#2020-02-21|1830.16
#2020-02-24|1727.10
#2020-02-25|1707.04
#2020-02-26|1699.37
#2020-02-27|1629.61
#2020-02-28|1556.76
#2020-03-02|1533.61
#2020-03-03|1557.86
#2020-03-04|1549.82
#2020-03-05|1515.57
#2020-03-06|1452.36
#2020-03-09|1354.49
#2020-03-10|1381.98
#2020-03-11|1360.54
#2020-03-12|1158.49
#2020-03-13|1151.40
#2020-03-16|1052.60
#2020-03-17| 992.61
#2020-03-18| 912.80
#2020-03-19| 846.80
#2020-03-20| 844.83
#2020-03-23| 798.02
#2020-03-24| 881.27
#2020-03-25| 881.27
#2020-03-26| 923.29
#2020-03-27| 885.13
#2020-03-30| 896.24
#2020-03-31| 919.77
#2020-04-01| 885.34
#2020-04-02| 884.03
#2020-04-03| 854.20
#2020-04-06| 901.94
#2020-04-07| 960.72
#2020-04-08| 998.74
#2020-04-09|1026.11
#2020-04-10|1026.11
#2020-04-13|1028.99
#2020-04-14|1030.55
#2020-04-15| 983.30
#2020-04-16| 973.48
#2020-04-17| 999.30
#2020-04-20| 993.74
#2020-04-21| 957.08
#2020-04-22| 977.98
#2020-04-23|1002.09
#2020-04-24|1015.79
#2020-04-27|1043.69
#2020-04-28|1056.97
#2020-04-29|1079.01
#2020-04-30|1075.76
#2020-05-01|1058.59
#2020-05-04|1042.36
#2020-05-05|1038.07
#2020-05-06|1026.91
#2020-05-07|1015.44
#2020-05-08|1029.29
#2020-05-11|1018.98
#2020-05-12|1005.86
#2020-05-13| 977.15
#2020-05-14| 938.43
#2020-05-15| 937.22
#2020-05-18| 974.58
#2020-05-19| 975.27
#2020-05-20| 964.94
#2020-05-21| 969.16
#2020-05-22| 965.44
#2020-05-25| 965.95
#2020-05-26|1000.28
#2020-05-27|1001.08
#2020-05-28|1023.71
#2020-05-29|1014.72
#2020-06-01|1026.06
#2020-06-02|1042.12
#2020-06-03|1084.02
#2020-06-04|1080.43
#2020-06-05|1114.95
#2020-06-08|1119.80
#2020-06-09|1105.18
#2020-06-10|1091.56
#2020-06-11|1046.73
#2020-06-12|1043.09
#2020-06-15|1045.70
#2020-06-16|1078.47
#2020-06-17|1070.82
#2020-06-18|1051.99
#2020-06-19|1056.14
#2020-06-22|1058.31
#2020-06-23|1065.19
#2020-06-24|1032.50
#2020-06-25|1023.92
#2020-06-26|1014.75
#2020-06-29|1020.56
#2020-06-30|1019.54
#2020-07-01|1035.99
#2020-07-02|1027.52
#2020-07-03|1025.43
#2020-07-06|1044.85
#2020-07-07|1029.61
#2020-07-08|1025.39
#2020-07-09|1015.13
#2020-07-10|1023.19
#2020-07-13|1028.79
#2020-07-14|1012.08
#2020-07-15|1024.96
#2020-07-16|1024.22
#2020-07-17|1016.40
#2020-07-20|1020.84
#2020-07-21|1015.49
#2020-07-22|1005.57
#2020-07-23|1006.62
#2020-07-24|1004.37
#2020-07-27| 999.95
#2020-07-28|1010.46
#2020-07-29|1003.67
#2020-07-30| 998.66
#2020-07-31| 991.97
#2020-08-03| 981.93
#2020-08-04| 990.01
#2020-08-05|1036.93
#2020-08-06|1031.73
#2020-08-07|1044.87
#2020-08-10|1048.04
#2020-08-11|1072.75
#2020-08-12|1082.56
#2020-08-13|1069.64
#2020-08-14|1047.08
#2020-08-17|1057.64
#2020-08-18|1055.43
#2020-08-19|1051.73
#2020-08-20|1031.92
#2020-08-21|1038.93
#2020-08-24|1044.13
#2020-08-25|1019.92
#2020-08-26|1034.50
#2020-08-27|1021.44
#2020-08-28|1034.30
#2020-08-31|1038.84
#2020-09-01|1031.36
#2020-09-02|1026.21
#2020-09-03|1023.34
#2020-09-04|1022.05
#2020-09-07|1030.90
#2020-09-08|1022.34
#2020-09-09|1016.06
#2020-09-10|1013.12
#2020-09-11|1011.25
#2020-09-14|1023.91
#2020-09-15|1012.34
#2020-09-16|1028.31
#2020-09-17|1021.56
#2020-09-18|1022.42
#2020-09-21| 970.28
#2020-09-22| 963.79
#2020-09-23| 977.69
#2020-09-24| 965.33
#2020-09-25| 969.11
#2020-09-28| 997.66
#2020-09-29| 980.57
#2020-09-30| 992.44
#2020-10-01| 992.32
#2020-10-02|1003.65
#2020-10-05|1024.34
#2020-10-06|1036.85
#2020-10-07|1032.32
#2020-10-08|1047.59
#2020-10-09|1054.85
#2020-10-12|1066.58
#2020-10-13|1052.10
#2020-10-14|1068.98
#2020-10-15|1050.06
#2020-10-16|1061.33
#2020-10-19|1063.30
#2020-10-20|1058.65
#2020-10-21|1075.65
#2020-10-22|1068.04
#2020-10-23|1075.21
#2020-10-26|1066.88
#2020-10-27|1051.20
#2020-10-28|1013.42
#2020-10-29| 988.83
#2020-10-30| 999.04
#2020-11-02| 980.71
#2020-11-03|1022.79
#2020-11-04|1030.98
#2020-11-05|1047.74
#2020-11-06|1047.85
#2020-11-09|1106.65
#2020-11-10|1132.81
#2020-11-11|1163.56
#2020-11-12|1157.24
#2020-11-13|1179.83
#2020-11-16|1192.73
#2020-11-17|1196.29
#2020-11-18|1197.39
#2020-11-19|1191.54
#2020-11-20|1202.19
#2020-11-23|1219.14
#2020-11-24|1228.35
#2020-11-25|1213.29
#2020-11-26|1195.44
#2020-11-27|1197.06
#2020-11-30|1197.24
#2020-12-01|1231.94
#2020-12-02|1226.81
#2020-12-03|1263.04
#2020-12-04|1274.27
#2020-12-07|1216.97
#2020-12-08|1223.63
#2020-12-09|1214.30
#2020-12-10|1185.95
#2020-12-11|1188.37
#2020-12-14|1217.61
#2020-12-15|1248.42
#2020-12-16|1269.85
#2020-12-17|1305.01
#2020-12-18|1297.99
#2020-12-21|1250.73
#2020-12-22|1262.39
#2020-12-23|1302.62
#2020-12-24|1315.15
#2020-12-25|1315.15
#2020-12-28|1306.26
#2020-12-29|1322.60
#2020-12-30|1332.73
#2020-12-31|1322.74
#2021-01-01|1322.74
#2021-01-04|1301.04
#2021-01-05|1308.81
#2021-01-06|1325.81
#2021-01-07|1340.06
#2021-01-08|1339.96
#2021-01-11|1311.76
#2021-01-12|1331.47
#2021-01-13|1309.91
#2021-01-14|1324.69
#2021-01-15|1306.31
#2021-01-18|1298.14
#2021-01-19|1305.46
#2021-01-20|1310.38
#2021-01-21|1334.39
#2021-01-22|1326.47
#2021-01-25|1293.98
#2021-01-26|1306.34
#2021-01-27|1286.53
#2021-01-28|1294.70
#2021-01-29|1295.04
#2021-02-01|1287.89
#2021-02-02|1296.57
#2021-02-03|1304.64
#2021-02-04|1304.39
#2021-02-05|1315.93
#2021-02-08|1323.46
#2021-02-09|1336.06
#2021-02-10|1328.73
#2021-02-11|1346.30
#2021-02-12|1345.87
#2021-02-15|1369.54
#2021-02-16|1373.54
#2021-02-17|1350.50
#2021-02-18|1339.63
#2021-02-19|1347.25
#2021-02-22|1368.91
#2021-02-23|1382.48
#2021-02-24|1398.29
#2021-02-25|1412.60
#2021-02-26|1383.77
#2021-03-01|1400.20
#2021-03-02|1399.14
#2021-03-03|1419.00
#2021-03-04|1424.25
#2021-03-05|1421.20
#2021-03-08|1439.32
#2021-03-09|1437.79
#2021-03-10|1433.56
#2021-03-11|1465.69
#2021-03-12|1442.35
#2021-03-15|1428.71
#2021-03-16|1447.56
#2021-03-17|1436.23
#2021-03-18|1444.22
#2021-03-19|1428.48
#2021-03-22|1422.71
#2021-03-23|1404.35
#2021-03-24|1401.15
#2021-03-25|1408.23
#2021-03-26|1434.69
#2021-03-29|1429.99
#2021-03-30|1424.71
#2021-03-31|1430.23
#2021-04-01|1444.39
#2021-04-02|1444.39
#2021-04-05|1451.97
#2021-04-06|1455.94
#2021-04-07|1465.64
#2021-04-08|1468.44
#2021-04-09|1474.18
#2021-04-12|1464.41
#2021-04-13|1468.94
#2021-04-14|1481.17
#2021-04-15|1491.77
#2021-04-16|1510.73
#2021-04-19|1535.82
#2021-04-20|1505.47
#2021-04-21|1507.70
#2021-04-22|1548.45
#2021-04-23|1546.09
#2021-04-26|1561.84
#2021-04-27|1567.34
#2021-04-28|1565.06
#2021-04-29|1560.06
#2021-04-30|1540.85
#2021-05-03|1549.98
#2021-05-04|1533.32
#2021-05-05|1552.34
#2021-05-06|1564.39
#2021-05-07|1588.30
#2021-05-10|1615.55
#2021-05-11|1585.95
#2021-05-12|1565.96
#2021-05-13|1560.09
#2021-05-14|1579.65
#2021-05-17|1585.02
#2021-05-18|1614.48
#2021-05-19|1605.04
#2021-05-20|1619.64
#2021-05-21|1631.15
#2021-05-24|1630.25
#2021-05-25|1634.85
#2021-05-26|1652.23
#2021-05-27|1654.53
#2021-05-28|1646.86
#2021-05-31|1651.10
#2021-06-01|1655.18
#2021-06-02|1660.74
#2021-06-03|1639.89
#2021-06-04|1646.09
#2021-06-07|1642.51
#2021-06-08|1633.76
#2021-06-09|1615.92
#2021-06-10|1606.81
#2021-06-11|1599.32
#2021-06-14|1601.39
#2021-06-15|1586.11
#2021-06-16|1585.84
#2021-06-17|1560.86
#2021-06-18|1525.16
#2021-06-21|1540.22
#2021-06-22|1560.02
#2021-06-23|1581.12
#2021-06-24|1569.33
#2021-06-25|1576.80
#2021-06-28|1565.81
#2021-06-29|1575.61
#2021-06-30|1549.69
#2021-07-01|1551.98
#2021-07-02|1549.28
#2021-07-05|1580.85
#2021-07-06|1569.05
#2021-07-07|1582.46
#2021-07-08|1560.26
#2021-07-09|1595.03
#2021-07-12|1599.85
#2021-07-13|1595.45
#2021-07-14|1594.96
#2021-07-15|1573.87
#2021-07-16|1554.90
#2021-07-19|1491.88
#2021-07-20|1494.63
#2021-07-21|1537.17
#2021-07-22|1588.89
#2021-07-23|1595.77
#2021-07-26|1605.26
#2021-07-27|1603.20
#2021-07-28|1601.38
#2021-07-29|1616.93
#2021-07-30|1595.02
#2021-08-02|1595.00
#2021-08-03|1624.76
#2021-08-04|1626.88
#2021-08-05|1635.95
#2021-08-06|1613.80
#2021-08-09|1604.99
#2021-08-10|1615.10
#2021-08-11|1646.51
#2021-08-12|1646.84
#2021-08-13|1633.51
#2021-08-16|1632.98
#2021-08-17|1626.21
#2021-08-18|1634.92
#2021-08-19|1618.01
#2021-08-20|1620.27
#2021-08-23|1635.41
#2021-08-24|1647.63
#2021-08-25|1655.17
#2021-08-26|1664.91
#2021-08-27|1674.85
#2021-08-30|1676.56
#2021-08-31|1683.86
#2021-09-01|1711.24
#2021-09-02|1710.48
#2021-09-03|1715.88
#2021-09-06|1709.97
#2021-09-07|1691.66
#2021-09-08|1663.91
#2021-09-09|1673.65
#2021-09-10|1664.44
#2021-09-13|1665.00
#2021-09-14|1654.01
#2021-09-15|1639.54
#2021-09-16|1647.00
#2021-09-17|1642.58
#2021-09-20|1609.18
#2021-09-21|1601.08
#2021-09-22|1621.95
#2021-09-23|1635.37
#2021-09-24|1610.44
#2021-09-27|1594.30
#2021-09-28|1545.26
#2021-09-29|1540.75
#2021-09-30|1537.26
#2021-10-01|1537.87
#2021-10-04|1525.56
#2021-10-05|1532.66
#2021-10-06|1500.44
#2021-10-07|1508.60
#2021-10-08|1503.16
#2021-10-11|1502.18
#2021-10-12|1491.82
#2021-10-13|1504.96
#2021-10-14|1528.42
#2021-10-15|1538.45
#2021-10-18|1531.90
#2021-10-19|1547.42
#2021-10-20|1549.19
#2021-10-21|1525.74
#2021-10-22|1525.93
#2021-10-25|1537.31
#2021-10-26|1539.70
#2021-10-27|1522.93
#2021-10-28|1528.23
#2021-10-29|1509.90
#2021-11-01|1513.05
#2021-11-02|1510.43
#2021-11-03|1513.76
#2021-11-04|1507.19
#2021-11-05|1514.23
#2021-11-08|1511.57
#2021-11-09|1495.57
#2021-11-10|1489.68
#2021-11-11|1488.32
#2021-11-12|1499.81
#2021-11-15|1514.63
#2021-11-16|1485.53
#2021-11-17|1480.84
#2021-11-18|1496.16
#2021-11-19|1494.44
#2021-11-22|1481.05
#2021-11-23|1480.47
#2021-11-24|1473.53
#2021-11-25|1469.84
#2021-11-26|1430.39
#2021-11-29|1442.44
#2021-11-30|1417.13
#2021-12-01|1453.49
#2021-12-02|1447.61
#2021-12-03|1433.51
#2021-12-06|1449.57
#2021-12-07|1471.73
#2021-12-08|1469.67
#2021-12-09|1465.95
#2021-12-10|1451.54
#2021-12-13|1415.21
#2021-12-14|1420.13
#2021-12-15|1429.39
#2021-12-16|1452.78
#2021-12-17|1459.32
#2021-12-20|1433.23
#2021-12-21|1448.83
#2021-12-22|1480.67
#2021-12-23|1506.38
#2021-12-24|1507.33
#2021-12-27|1508.06
#2021-12-28|1508.85
#2021-12-29|1530.69
#2021-12-30|1525.85
#2021-12-31|1524.96
#2022-01-03|1514.04
#2022-01-04|1540.65
#2022-01-05|1541.78
#2022-01-06|1525.00
#2022-01-07|1525.30
#2022-01-10|1493.94
#2022-01-11|1492.17
#2022-01-12|1519.47
#2022-01-13|1526.12
#2022-01-14|1509.90
#2022-01-17|1511.06
#2022-01-18|1500.72
#2022-01-19|1500.74
#2022-01-20|1502.53
#2022-01-21|1464.19
#2022-01-24|1398.12
#2022-01-25|1405.36
#2022-01-26|1412.90
#2022-01-27|1407.72
#2022-01-28|1401.03
#2022-01-31|1418.73
#2022-02-01|1430.99
#2022-02-02|1448.93
#2022-02-03|1437.67
#2022-02-04|1409.52
#2022-02-07|1404.13
#2022-02-08|1410.90
#2022-02-09|1429.68
#2022-02-10|1439.41
#2022-02-11|1419.42
#2022-02-14|1381.93
#2022-02-15|1396.37
#2022-02-16|1405.57
#2022-02-17|1391.00
#2022-02-18|1381.30
#2022-02-21|1378.81
#2022-02-22|1363.93
#2022-02-23|1340.38
#2022-02-24|1283.77
#2022-02-25|1326.32
#2022-02-28|1337.55
#2022-03-01|1294.24
#2022-03-02|1310.92
#2022-03-03|1283.86
#2022-03-04|1220.62
#2022-03-07|1187.05
#2022-03-08|1202.81
#2022-03-09|1254.17
#2022-03-10|1242.90
#2022-03-11|1259.63
#2022-03-14|1289.59
#2022-03-15|1271.97
#2022-03-16|1302.09
#2022-03-17|1325.08
#2022-03-18|1329.28
#2022-03-21|1329.97
#2022-03-22|1341.17
#2022-03-23|1322.88
#2022-03-24|1311.48
#2022-03-25|1317.24
#2022-03-28|1303.72
#2022-03-29|1329.39
#2022-03-30|1301.94
#2022-03-31|1292.00
#2022-04-01|1282.27
#2022-04-04|1283.40
#2022-04-05|1275.00
#2022-04-06|1262.81
#2022-04-07|1261.46
#2022-04-08|1270.55
#2022-04-11|1272.33
#2022-04-12|1252.45
#2022-04-13|1255.41
#2022-04-14|1257.73
#2022-04-15|1257.73
#2022-04-18|1255.13
#2022-04-19|1249.10
#2022-04-20|1262.97
#2022-04-21|1279.04
#2022-04-22|1250.44
#2022-04-25|1218.22
#2022-04-26|1199.71
#2022-04-27|1183.79
#2022-04-28|1180.01
#2022-04-29|1197.77
#2022-05-02|1194.48
#2022-05-03|1173.14
#2022-05-04|1164.49
#2022-05-05|1133.27
#2022-05-06|1102.24
#2022-05-09|1074.85
#2022-05-10|1083.91
#2022-05-11|1087.70
#2022-05-12|1073.87
#2022-05-13|1096.36
#2022-05-16|1089.09
#2022-05-17|1120.04
#2022-05-18|1101.89
#2022-05-19|1094.29
#2022-05-20|1092.93
#2022-05-23|1119.48
#2022-05-24|1113.04
#2022-05-25|1131.48
#2022-05-26|1157.28
#2022-05-27|1172.74
#2022-05-30|1179.85
#2022-05-31|1175.66
#2022-06-01|1165.22
#2022-06-02|1169.65
#2022-06-03|1167.60
#2022-06-06|1190.36
#2022-06-07|1186.36
#2022-06-08|1181.27
#2022-06-09|1178.92
#2022-06-10|1132.32
#2022-06-13|1089.90
#2022-06-14|1065.06
#2022-06-15|1076.33
#2022-06-16|1059.61
#2022-06-17|1049.40
#2022-06-20|1024.41
#2022-06-21|1030.61
#2022-06-22|1028.76
#2022-06-23|1015.00
#2022-06-24|1045.84
#2022-06-27|1051.68
#2022-06-28|1050.99
#2022-06-29|1028.81
#2022-06-30|1006.21
#2022-07-01| 991.85
#2022-07-04|1005.35
#2022-07-05| 973.48
#2022-07-06| 983.45
#2022-07-07|1001.30
#2022-07-08|1022.06
#2022-07-11|1006.26
#2022-07-12|1014.88
#2022-07-13|1016.35
#2022-07-14| 993.81
#2022-07-15|1020.91
#2022-07-18|1048.70
#2022-07-19|1060.61
#2022-07-20|1062.59
#2022-07-21|1075.98
#2022-07-22|1092.50
#2022-07-25|1100.39
#2022-07-26|1078.87
#2022-07-27|1089.30
#2022-07-28|1109.54
#2022-07-29|1136.70
#2022-08-01|1139.36
#2022-08-02|1108.36
#2022-08-03|1102.01
#2022-08-04|1104.28
#2022-08-05|1084.15
#2022-08-08|1090.08
#2022-08-09|1079.70
#2022-08-10|1119.42
#2022-08-11|1113.33
#2022-08-12|1109.35
#2022-08-15|1102.64
#2022-08-16|1102.65
#2022-08-17|1108.44
#2022-08-18|1098.46
#2022-08-19|1062.82
#2022-08-22|1033.67
#2022-08-23|1020.49
#2022-08-24|1016.20
#2022-08-25|1021.17
#2022-08-26|1003.67
#2022-08-29| 995.24
#2022-08-30| 994.18
#2022-08-31| 993.55
#2022-09-01| 955.07
#2022-09-02| 974.69
#2022-09-05| 956.86
#2022-09-06| 965.04
#2022-09-07| 957.92
#2022-09-08| 966.87
#2022-09-09| 988.98
#2022-09-12|1026.78
#2022-09-13| 988.78
#2022-09-14| 979.48
#2022-09-15| 980.92
#2022-09-16| 968.74
#2022-09-19| 966.53
#2022-09-20| 945.72
#2022-09-21| 957.49
#2022-09-22| 933.95
#2022-09-23| 891.68
#2022-09-26| 865.73
#2022-09-27| 846.92
#2022-09-28| 833.92
#2022-09-29| 825.90
#2022-09-30| 861.87
#2022-10-03| 883.36
#2022-10-04| 915.18
#2022-10-05| 886.05
#2022-10-06| 887.71
#2022-10-07| 857.53
#2022-10-10| 852.28
#2022-10-11| 844.51
#2022-10-12| 810.07
#2022-10-13| 828.01
#2022-10-14| 828.14
#2022-10-17| 862.30
#2022-10-18| 864.28
#2022-10-19| 844.63
#2022-10-20| 849.66
#2022-10-21| 812.46
#2022-10-24| 830.12
#2022-10-25| 853.02
#2022-10-26| 881.04
#2022-10-27| 880.48
#2022-10-28| 872.68
#2022-10-31| 860.81
#2022-11-01| 863.80
#2022-11-02| 853.13
#2022-11-03| 827.63
#2022-11-04| 850.18
#2022-11-07| 876.27
#2022-11-08| 886.09
#2022-11-09| 869.82
#2022-11-10| 935.78
#2022-11-11| 956.21
#2022-11-14| 949.99
#2022-11-15| 961.37
#2022-11-16| 943.76
#2022-11-17| 940.00
#2022-11-18| 970.36
#2022-11-21| 964.31
#2022-11-22| 977.27
#2022-11-23|1001.32
#2022-11-24|1000.05
#2022-11-25|1010.46
#2022-11-28| 999.83
#2022-11-29| 992.94
#2022-11-30| 980.37
#2022-12-01|1019.39
#2022-12-02|1011.03
#2022-12-05|1016.83
#2022-12-06|1009.85
#2022-12-07| 997.45
#2022-12-08| 997.71
#2022-12-09|1015.02
#2022-12-12|1011.65
#2022-12-13|1021.15
#2022-12-14|1020.96
#2022-12-15| 998.13
#2022-12-16| 985.12
#2022-12-19| 984.98
#2022-12-20| 986.75
#2022-12-21| 988.66
#2022-12-22| 982.16
#2022-12-23| 999.53
#2022-12-26| 999.53
#2022-12-27| 996.00
#2022-12-28| 991.59
#2022-12-29| 999.46
#2022-12-30| 986.81
#2023-01-02| 986.81
#2023-01-03|1003.81
#2023-01-04|1029.76
#2023-01-05|1025.04
#2023-01-06|1049.07
#2023-01-09|1045.62
#2023-01-10|1043.44
#2023-01-11|1042.74
#2023-01-12|1075.92
#2023-01-13|1082.01
#2023-01-16|1078.84
#2023-01-17|1075.13
#2023-01-18|1085.21
#2023-01-19|1089.23
#2023-01-20|1097.85
#2023-01-23|1103.75
#2023-01-24|1104.51
#2023-01-25|1102.09
#2023-01-26|1103.67
#2023-01-27|1115.26
#2023-01-30|1114.54
#2023-01-31|1107.50
#2023-02-01|1117.73
#2023-02-02|1148.39
#2023-02-03|1126.42
#2023-02-06|1114.49
#2023-02-07|1100.75
#2023-02-08|1108.38
#2023-02-09|1119.11
#2023-02-10|1096.19
#2023-02-13|1108.23
#2023-02-14|1098.04
#2023-02-15|1096.92
#2023-02-16|1093.55
#2023-02-17|1084.96
#2023-02-20|1090.65
#2023-02-21|1089.94
#2023-02-22|1080.41
#2023-02-23|1096.00
#2023-02-24|1084.90
#2023-02-27|1106.88
#2023-02-28|1106.39
#2023-03-01|1088.81
#2023-03-02|1075.54
#2023-03-03|1079.63
#2023-03-06|1076.91
#2023-03-07|1058.56
#2023-03-08|1059.93
#2023-03-09|1060.00
#2023-03-10|1073.65
#2023-03-13|1047.15
#2023-03-14|1060.73
#2023-03-15|1037.10
#2023-03-16|1049.24
#2023-03-17|1048.72
#2023-03-20|1067.09
#2023-03-21|1072.61
#2023-03-22|1076.57
#2023-03-23|1093.99
#2023-03-24|1073.32
#2023-03-27|1080.30
#2023-03-28|1074.78
#2023-03-29|1092.22
#2023-03-30|1115.65
#2023-03-31|1109.94
#2023-04-03|1111.23
#2023-04-04|1110.68
#2023-04-05|1082.46
#2023-04-06|1080.96
#2023-04-07|1080.96
#2023-04-10|1074.39
#2023-04-11|1096.23
#2023-04-12|1104.46
#2023-04-13|1124.52
#2023-04-14|1120.72
#2023-04-17|1120.55
#2023-04-18|1129.01
#2023-04-19|1118.81
#2023-04-20|1116.69
#2023-04-21|1121.58
#2023-04-24|1132.64
#2023-04-25|1122.76
#2023-04-26|1133.04
#2023-04-27|1129.76
#2023-04-28|1153.35
#2023-05-01|1148.89
#2023-05-02|1140.42
#2023-05-03|1147.30
#2023-05-04|1150.12
#2023-05-05|1171.29
#2023-05-08|1172.54
#2023-05-09|1161.19
#2023-05-10|1161.77
#2023-05-11|1148.47
#2023-05-12|1148.06
#2023-05-15|1161.56
#2023-05-16|1156.59
#2023-05-17|1701.22
#2023-05-18|1708.23
#2023-05-19|1682.39
#2023-05-22|1677.39
#2023-05-23|1704.85
#2023-05-24|1680.24
#2023-05-25|1674.77
#2023-05-26|1667.91
#2023-05-29|1670.68
#2023-05-30|1678.58
#2023-05-31|1665.01
#2023-06-01|1694.35
#2023-06-02|1710.57
#2023-06-05|1696.16
#2023-06-06|1692.15
#2023-06-07|1693.26
#2023-06-08|1707.92
#2023-06-09|1708.62
#2023-06-12|1695.49
#2023-06-13|1700.69
#2023-06-14|1711.16
#2023-06-15|1702.58
#2023-06-16|1687.06
#2023-06-19|1664.20
#2023-06-20|1642.87
#2023-06-21|1627.42
#2023-06-22|1606.52
#2023-06-23|1582.87
#2023-06-26|1575.06
#2023-06-27|1586.11
#2023-06-28|1592.05
#2023-06-29|1583.45
#2023-06-30|1601.31
#2023-07-03|1599.68
#2023-07-04|1606.14
#2023-07-05|1605.01
#2023-07-06|1570.35
#2023-07-07|1588.61
#2023-07-10|1598.56
#2023-07-11|1625.13
#2023-07-12|1677.36
#2023-07-13|1697.57
#2023-07-14|1695.16
#2023-07-17|1671.86
#2023-07-18|1698.26
#2023-07-19|1731.22
#2023-07-20|1753.68
#2023-07-21|1733.33
#2023-07-24|1730.91
#2023-07-25|1745.60
#2023-07-26|1758.93
#2023-07-27|1757.15
#2023-07-28|1747.61
#2023-07-31|1740.43
#2023-08-01|1725.26
#2023-08-02|1702.32
#2023-08-03|1693.82
#2023-08-04|1711.48
#2023-08-07|1708.85
#2023-08-08|1689.05
#2023-08-09|1702.92
#2023-08-10|1704.38
#2023-08-11|1690.11
#2023-08-14|1680.50
#2023-08-15|1691.50
#2023-08-16|1658.82
#2023-08-17|1665.11
#2023-08-18|1641.00
#2023-08-21|1613.31
#2023-08-22|1629.05
#2023-08-23|1631.76
#2023-08-24|1620.57
#2023-08-25|1602.96
#2023-08-28|1606.08
#2023-08-29|1629.74
#2023-08-30|1664.91
#2023-08-31|1657.60
#2023-09-01|1646.54
#2023-09-04|1644.91
#2023-09-05|1628.85
#2023-09-06|1615.89
#2023-09-07|1616.94
#2023-09-08|1617.34
#2023-09-11|1626.69
#2023-09-12|1624.74
#2023-09-13|1632.40
#2023-09-14|1643.29
#2023-09-15|1653.37
#2023-09-18|1625.30
#2023-09-19|1624.59
#2023-09-20|1648.75
#2023-09-21|1640.82
#2023-09-22|1633.24
#2023-09-25|1599.30
#2023-09-26|1584.63
#2023-09-27|1567.69
#2023-09-28|1566.19
#2023-09-29|1586.07
#2023-10-02|1549.07
#2023-10-03|1509.65
#2023-10-04|1499.01
#2023-10-05|1515.79
#2023-10-06|1538.01
#2023-10-09|1520.14
#2023-10-10|1549.60
#2023-10-11|1540.00
#2023-10-12|1516.07
#2023-10-13|1479.16
#2023-10-16|1482.49
#2023-10-17|1488.44
#2023-10-18|1456.23
#2023-10-19|1455.58
#2023-10-20|1436.40
#2023-10-23|1457.76
#2023-10-24|1439.14
#2023-10-25|1425.63
#2023-10-26|1417.86
#2023-10-27|1439.76
#2023-10-30|1453.67
#2023-10-31|1461.70
#2023-11-01|1467.71
#2023-11-02|1517.94
#2023-11-03|1556.14
#2023-11-06|1544.12
#2023-11-07|1524.59
#2023-11-08|1527.37
#2023-11-09|1554.51
#2023-11-10|1534.72
#2023-11-13|1557.33
#2023-11-14|1631.21
#2023-11-15|1648.68
#2023-11-16|1624.22
#2023-11-17|1651.63
#2023-11-20|1647.79
#2023-11-21|1642.33
#2023-11-22|1640.80
#2023-11-23|1659.73
#2023-11-24|1675.34
#2023-11-27|1664.77
#2023-11-28|1678.53
#2023-11-29|1695.38
#2023-11-30|1674.32
#2023-12-01|1694.49
#2023-12-04|1680.39
#2023-12-05|1699.45
#2023-12-06|1701.98
#2023-12-07|1702.21
#2023-12-08|1703.70
#2023-12-11|1706.23
#2023-12-12|1679.65
#2023-12-13|1688.86
#2023-12-14|1784.13
#2023-12-15|1769.04
#2023-12-18|1761.40
#2023-12-19|1785.56
#2023-12-20|1802.73
#2023-12-21|1807.95
#2023-12-22|1827.57
#2023-12-25|1827.57
#2023-12-26|1825.99
#2023-12-27|1842.88
#2023-12-28|1839.13
#2023-12-29|1829.93
#2024-01-01|1829.93
#2024-01-02|1801.02
#2024-01-03|1771.56
#2024-01-04|1790.83
#2024-01-05|1787.70
#2024-01-08|1804.58
#2024-01-09|1790.85
#2024-01-10|1790.19
#2024-01-11|1765.77
#2024-01-12|1797.95
#2024-01-15|1788.95
#2024-01-16|1769.99
#2024-01-17|1738.87
#2024-01-18|1771.87
#2024-01-19|1771.98
#2024-01-22|1809.17
#2024-01-23|1792.05
#2024-01-24|1825.71
#2024-01-25|1828.68
#2024-01-26|1844.85
#2024-01-29|1830.36
#2024-01-30|1838.43
#2024-01-31|1843.08
#2024-02-01|1834.10
#2024-02-02|1829.10
#2024-02-05|1785.49
#2024-02-06|1799.01
#2024-02-07|1799.66
#2024-02-08|1807.09
#2024-02-09|1805.09
#2024-02-12|1808.89
#2024-02-13|1776.32
#2024-02-14|1770.87
#2024-02-15|1785.36
#2024-02-16|1807.38
#2024-02-19|1817.21
#2024-02-20|1819.93
#2024-02-21|1818.76
#2024-02-22|1840.47
#2024-02-23|1828.98
#2024-02-26|1835.71
#2024-02-27|1845.41
#2024-02-28|1832.15
#2024-02-29|1838.51
#2024-03-01|1860.10
#2024-03-04|1855.15
#2024-03-05|1857.00
#2024-03-06|1879.39
#2024-03-07|1893.96
#2024-03-08|1911.33
#2024-03-11|1877.76
#2024-03-12|1885.87
#2024-03-13|1920.59
#2024-03-14|1919.53
#2024-03-15|1921.70
#2024-03-18|1921.05
#2024-03-19|1926.13
#2024-03-20|1940.73
#2024-03-21|1951.54
#2024-03-22|1955.43
#2024-03-25|1972.06
#2024-03-26|1981.15
#2024-03-27|1971.61
#2024-03-28|1965.72
#2024-03-29|1965.72
#2024-04-01|1954.83
#2024-04-02|1913.00
#2024-04-03|1935.89
#2024-04-04|1946.09
#2024-04-05|1944.49
#2024-04-08|1949.88
#2024-04-09|1912.15
#2024-04-10|1905.74
#2024-04-11|1900.76
#2024-04-12|1902.83
#2024-04-15|1870.20
#2024-04-16|1827.47
#2024-04-17|1819.60
#2024-04-18|1798.57
#2024-04-19|1789.50
#2024-04-22|1775.37
#2024-04-23|1815.32
#2024-04-24|1802.66
#2024-04-25|1795.06
#2024-04-26|1819.17
#2024-04-29|1844.60
#2024-04-30|1815.52
#2024-05-01|1808.05
#2024-05-02|1821.76
#2024-05-03|1868.59
#2024-05-06|1873.28
#2024-05-07|1877.08
#2024-05-08|1859.52
#2024-05-09|1880.75
#2024-05-10|1962.50
#2024-05-13|1922.54
#2024-05-14|1920.31
#2024-05-15|1954.05
#2024-05-16|1946.50
#2024-05-17|1924.85
#2024-05-20|1920.83
#2024-05-21|1904.38
#2024-05-22|1894.24
#2024-05-23|1904.98
#2024-05-24|1929.24
#2024-05-27|1935.07
#2024-05-28|1902.21
#2024-05-29|1859.19
#2024-05-30|1877.39
#2024-05-31|1850.64
#2024-06-03|1889.78
#2024-06-04|1838.75
#2024-06-05|1836.24
#2024-06-06|1836.53
#2024-06-07|1835.64
#2024-06-10|1861.94
#2024-06-11|1830.88
#2024-06-12|1882.59
#2024-06-13|1858.20
#2024-06-14|1808.23
#2024-06-17|1831.12
#2024-06-18|1839.65
#2024-06-19|1833.53
#2024-06-20|1813.98
#2024-06-21|1778.61
#2024-06-24|1783.37
#2024-06-25|1749.92
#2024-06-26|1729.88
#2024-06-27|1762.92
#2024-06-28|1776.78
#2024-07-01|1747.53
#2024-07-02|1721.72
#2024-07-03|1749.62
#2024-07-04|1749.22
#2024-07-05|1772.90
#2024-07-08|1808.34
#2024-07-09|1813.12
#2024-07-10|1830.19
#2024-07-11|1898.43
#2024-07-12|1928.51
#2024-07-15|1938.62
#2024-07-16|1963.18
#2024-07-17|1949.02
#2024-07-18|1930.97
#2024-07-19|1914.83
#2024-07-22|1950.71
#2024-07-23|1968.42
#2024-07-24|1938.20
#2024-07-25|1919.17
#2024-07-26|1966.18
#2024-07-29|1970.88
#2024-07-30|2007.99
#2024-07-31|2038.70
#2024-08-01|1979.80
#2024-08-02|1877.58
#2024-08-05|1847.89
#2024-08-06|1839.89
#2024-08-07|1885.14
#2024-08-08|1946.62
#2024-08-09|1982.46
#2024-08-12|1965.31
#2024-08-13|1967.78
#2024-08-14|1998.00
#2024-08-15|2006.30
#2024-08-16|2010.59
#2024-08-19|2031.38
#2024-08-20|2030.06
#2024-08-21|2061.51
#2024-08-22|2095.58
#2024-08-23|2143.95
#2024-08-26|2146.06
#2024-08-27|2107.37
#2024-08-28|2095.27
#2024-08-29|2106.66
#2024-08-30|2119.38
#2024-09-02|2149.01
#2024-09-03|2115.71
#2024-09-04|2058.63
#2024-09-05|2013.29
#2024-09-06|2032.96
#2024-09-09|2012.52
#2024-09-10|2032.02
#2024-09-11|2009.35
#2024-09-12|2061.44
#2024-09-13|2089.70
#2024-09-16|2108.85
#2024-09-17|2126.73
#2024-09-18|2135.12
#2024-09-19|2199.06
#2024-09-20|2190.86
#2024-09-23|2196.31
#2024-09-24|2192.65
#2024-09-25|2181.78
#2024-09-26|2221.69
#2024-09-27|2235.28
#2024-09-30|2215.18
#2024-10-01|2190.97
#2024-10-02|2158.85
#2024-10-03|2134.77
#2024-10-04|2166.68
#2024-10-07|2156.47
#2024-10-08|2134.48
#2024-10-09|2172.25
#2024-10-10|2147.27
#2024-10-11|2169.81
#2024-10-14|2171.82
#2024-10-15|2190.04
#2024-10-16|2229.00
#2024-10-17|2256.08
#2024-10-18|2254.72
#2024-10-21|2209.67
#2024-10-22|2274.88
#2024-10-23|2257.03
#2024-10-24|2243.81
#2024-10-25|2241.67
#2024-10-28|2260.65
#2024-10-29|2251.71
#2024-10-30|2289.37
#2024-10-31|2233.84
#2024-11-01|2258.10
#2024-11-04|2245.60
#2024-11-05|2241.99
#2024-11-06|2216.64
#2024-11-07|2244.04
#2024-11-08|2206.91
#2024-11-11|2240.19
#2024-11-12|2178.68
#2024-11-13|2168.55
#2024-11-14|2174.91
#2024-11-15|2159.06
#2024-11-18|2139.84
#2024-11-19|2147.33
#2024-11-20|2113.65
#2024-11-21|2114.77
#2024-11-22|2130.67
#2024-11-25|2147.23
#2024-11-26|2107.02
#2024-11-27|2138.73
#2024-11-28|2144.49
#2024-11-29|2135.16
#2024-12-02|2108.54
#2024-12-03|2135.39
#2024-12-04|2157.28
#2024-12-05|2151.37
#2024-12-06|2173.92
#2024-12-09|2176.12
#2024-12-10|2155.94
#2024-12-11|2172.09
#2024-12-12|2138.10
#2024-12-13|2126.59
#2024-12-16|2131.04
#2024-12-17|2088.13
#2024-12-18|2095.15
#2024-12-19|2056.82
#2024-12-20|2052.34
#2024-12-23|2048.27
#2024-12-24|2072.92
#2024-12-25|2072.92
#2024-12-26|2068.05
#2024-12-27|2063.45
#2024-12-30|2034.36
#2024-12-31|2059.77
#2025-01-01|2059.77
#2025-01-02|2031.25
#2025-01-03|2026.70
#2025-01-06|2040.48
#2025-01-07|1989.07
#2025-01-08|1914.36
#2025-01-09|1922.86
#2025-01-10|1874.07
#2025-01-13|1846.91
#2025-01-14|1847.90
#2025-01-15|1925.84
#2025-01-16|1931.24
#2025-01-17|1928.29
#2025-01-20|1935.88
#2025-01-21|1944.03
#2025-01-22|1957.07
#2025-01-23|1957.18
#2025-01-24|1943.65
#2025-01-27|1934.28
#2025-01-28|1949.33
#2025-01-29|1933.32
#2025-01-30|1966.90
#2025-01-31|1967.91
#2025-02-03|1944.97
#2025-02-04|1942.72
#2025-02-05|1960.12
#2025-02-06|1982.23
#2025-02-07|1965.69
#2025-02-10|1975.07
#2025-02-11|1965.55
#2025-02-12|1959.96
#2025-02-13|1980.98
#2025-02-14|1998.59
#2025-02-17|1991.13
#2025-02-18|1987.12
#2025-02-19|1964.83
#2025-02-20|1964.34
#2025-02-21|1964.11
#2025-02-24|1951.22
#2025-02-25|1946.02
#2025-02-26|1982.92
#2025-02-27|1932.87
#2025-02-28|1919.84
#2025-03-03|1920.96
#2025-03-04|1877.48
#2025-03-05|1937.36
#2025-03-06|1969.95
#2025-03-07|1971.66
#2025-03-10|1923.52
#2025-03-11|1913.16
#2025-03-12|1959.96
#2025-03-13|1963.54
#2025-03-14|1983.10
#2025-03-17|1993.65
#2025-03-18|1994.23
#2025-03-19|2000.81
#2025-03-20|1999.31
#2025-03-21|1974.12
#2025-03-24|1978.85
#2025-03-25|2009.46
#2025-03-26|2013.90
#2025-03-27|2015.36
#2025-03-28|2006.12
#2025-03-31|1951.82
#2025-04-01|1960.56
#2025-04-02|1976.88
#2025-04-03|1942.81
#2025-04-04|1845.28
#2025-04-07|1769.20
#2025-04-08|1840.56
#2025-04-09|1807.06
#2025-04-10|1906.44
#2025-04-11|1913.84
#2025-04-14|1986.39
#2025-04-15|2039.78
#2025-04-16|2041.75
#2025-04-17|2028.55
#2025-04-18|2028.55
#2025-04-21|2052.69
#2025-04-22|2035.44
#2025-04-23|2039.31
#2025-04-24|2055.51
#2025-04-25|2076.61
#2025-04-28|2121.14
#2025-04-29|2115.38
#2025-04-30|2142.76
#2025-05-01|2168.20
#2025-05-02|2201.83
#2025-05-05|2199.35
#2025-05-06|2237.95
#2025-05-07|2241.56
#2025-05-08|2269.21
#2025-05-09|2261.66
#2025-05-12|2238.11
#2025-05-13|2267.85
#2025-05-14|2293.86
#2025-05-15|2293.30
#2025-05-16|2301.85
#2025-05-19|2343.12
#2025-05-20|2358.88
#2025-05-21|2358.51
#2025-05-22|2348.04
#2025-05-23|2352.64
#2025-05-26|2364.15
#2025-05-27|2372.01
#2025-05-28|2376.91
#2025-05-29|2368.22
#2025-05-30|2369.71
#2025-06-02|2377.36
#2025-06-03|2353.54
#2025-06-04|2375.19
#2025-06-05|2364.65
#2025-06-06|2354.23
#2025-06-09|2367.53
#2025-06-10|2374.58
#2025-06-11|2361.25
#2025-06-12|2378.99
#2025-06-13|2338.20
#2025-06-16|2364.60
#2025-06-17|2382.22
#2025-06-18|2370.08
#2025-06-19|2311.34
#2025-06-20|2316.99
#2025-06-23|2320.62
#2025-06-24|2365.99
#2025-06-25|2351.02
#2025-06-26|2410.34
#2025-06-27|2457.39
#2025-06-30|2434.14
#2025-07-01|2435.21
#2025-07-02|2362.18
#2025-07-03|2391.71
#2025-07-04|2363.93
#2025-07-07|2367.31
#2025-07-08|2375.86
#2025-07-09|2403.67
#2025-07-10|2408.39
#2025-07-11|2394.58
#2025-07-14|2392.25
#2025-07-15|2379.50
#2025-07-16|2373.80
#2025-07-17|2401.50
#2025-07-18|2432.54
#2025-07-21|2447.19
#2025-07-22|2413.51
#2025-07-23|2394.40
#2025-07-24|2419.41
#2025-07-25|2367.44
#2025-07-28|2336.96
#2025-07-29|2356.60
#2025-07-30|2356.32
#2025-07-31|2343.91
#2025-08-01|2327.46
#2025-08-04|2358.10
#2025-08-05|2349.05
#2025-08-06|2351.10
#2025-08-07|2390.12
#2025-08-08|2406.95
#2025-08-11|2391.12
#2025-08-12|2425.60
#2025-08-13|2416.08
#2025-08-14|2409.18
#2025-08-15|2405.93
#2025-08-18|2389.41
#2025-08-19|2391.16
#2025-08-20|2373.78
#2025-08-21|2361.21
#2025-08-22|2413.07
#2025-08-25|2409.15
#2025-08-26|2367.70
#2025-08-27|2345.50
#2025-08-28|2346.94
#2025-08-29|2343.62
#2025-09-01|2362.08
#2025-09-02|2283.41
#2025-09-03|2298.47
#2025-09-04|2323.11
#2025-09-05|2346.98
#2025-09-08|2385.56
#2025-09-09|2357.80
#2025-09-10|2353.39
#2025-09-11|2391.03
#2025-09-12|2389.78
#2025-09-15|2409.65
#2025-09-16|2410.10
#2025-09-17|2427.27
#2025-09-18|2436.16
#2025-09-19|2409.58
#2025-09-22|2405.55
#2025-09-23|2417.55
#2025-09-24|2406.43
#2025-09-25|2355.09
#2025-09-26|2380.29
#2025-09-29|2421.49
#2025-09-30|2465.88
#2025-10-01|2480.27
#2025-10-02|2499.46
#2025-10-03|2526.91
#2025-10-06|2519.80
#2025-10-07|2490.42
#2025-10-08|2506.99
#2025-10-09|2509.63
#2025-10-10|2476.30
#2025-10-13|2506.69
#2025-10-14|2496.81
#2025-10-15|2489.48
#2025-10-16|2480.04
#2025-10-17|2445.46
#2025-10-20|2458.30
#2025-10-21|2456.04
#2025-10-22|2502.91
#2025-10-23|2521.04
#2025-10-24|2545.34
#2025-10-27|2549.71
#2025-10-28|2526.37
#2025-10-29|2509.69
#2025-10-30|2473.10
#2025-10-31|2461.95
#2025-11-03|2456.22
#2025-11-04|2414.97
#2025-11-05|2422.25
#2025-11-06|2397.48
#2025-11-07|2370.54
#2025-11-10|2402.75
#2025-11-11|2408.25
#2025-11-12|2407.40
#2025-11-13|2415.99
#2025-11-14|2377.29
#2025-11-17|2354.38
#2025-11-18|2318.70
#2025-11-19|2320.15
#2025-11-20|2326.49
#2025-11-21|2324.94
#2025-11-24|2364.69
#2025-11-25|2441.43
#2025-11-26|2470.63
#2025-11-27|2510.63
#2025-11-28|2516.40
#2025-12-01|2497.03
#2025-12-02|2481.73
#2025-12-03|2512.90
#2025-12-04|2540.49
#2025-12-05|2522.50
#2025-12-08|2518.37
#2025-12-09|2515.00
#2025-12-10|2492.60
#2025-12-11|2516.24
#2025-12-12|2507.75
#2025-12-15|2549.46
#2025-12-16|2544.07
#2025-12-17|2539.44
#2025-12-18|2562.30
#2025-12-19|2557.13
#2025-12-22|2583.03
#2025-12-23|2589.79
#2025-12-24|2585.97
#2025-12-25|2585.97
#2025-12-26|2586.07
#2025-12-29|2585.74
#2025-12-30|2590.76
#2025-12-31|2575.74
#2026-01-01|2575.74
#2026-01-02|2573.53
#2026-01-05|2597.79
#2026-01-06|2603.37
#2026-01-07|2626.70
#2026-01-08|2613.92
#2026-01-09|2624.70
#2026-01-12|2634.43
#2026-01-13|2579.88
#2026-01-14|2585.23
#2026-01-15|2616.37
#2026-01-16|2626.51
#2026-01-19|2619.78
#2026-01-20|2592.80
#2026-01-21|2585.65
#2026-01-22|2633.03
#2026-01-23|2639.15
#2026-01-26|2680.78
#2026-01-27|2696.11
#2026-01-28|2695.15
#2026-01-29|2694.10
#2026-01-30|2686.35
#2026-02-02|2725.88
#2026-02-03|2729.33
#2026-02-04|2737.22
#2026-02-05|2694.80
#2026-02-06|2761.62
#2026-02-09|2796.69
#2026-02-10|2792.50
#2026-02-11|2812.29
#2026-02-12|2832.33
#2026-02-13|2855.82
#2026-02-16|2865.23
#2026-02-17|2839.52
#2026-02-18|2863.80
#2026-02-19|2829.69
#2026-02-20|2876.53
#2026-02-23|2843.75
#2026-02-24|2830.84
#2026-02-25|2804.31
#2026-02-26|2809.52
#2026-02-27|2792.35
#2026-03-02|2732.56
#2026-03-03|2642.97
#2026-03-04|2652.66
#2026-03-05|2595.93
#2026-03-06|2541.07
#2026-03-09|2456.93
#2026-03-10|2542.29
#2026-03-11|2602.78
#2026-03-12|2574.58
#2026-03-13|2512.41
#2026-03-16|2506.35
#2026-03-17|2524.72
#2026-03-18|2520.40
#2026-03-19|2438.71
#2026-03-20|2421.31
#2026-03-23|2466.27
#2026-03-24|2467.75
#2026-03-25|2506.69
#2026-03-26|2471.50
#2026-03-27|2400.01
#2026-03-30|2374.18
#2026-03-31|2387.03
#2026-04-01|2487.55
#2026-04-02|2457.92