Table Data - Nasdaq United Kingdom Industrial Goods and Services Total Return Index
| Title | Nasdaq United Kingdom Industrial Goods and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQGB5020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:49 PM CDT |
| Notes | For more information about this series, see: NQGB5020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 384.35 |
| 2001-04-02 | 386.64 |
| 2001-04-03 | 381.26 |
| 2001-04-04 | 381.49 |
| 2001-04-05 | 382.76 |
| 2001-04-06 | 384.53 |
| 2001-04-09 | 386.28 |
| 2001-04-10 | 389.87 |
| 2001-04-11 | 392.29 |
| 2001-04-12 | 394.95 |
| 2001-04-13 | . |
| 2001-04-16 | 393.28 |
| 2001-04-17 | 394.14 |
| 2001-04-18 | 396.90 |
| 2001-04-19 | 408.56 |
| 2001-04-20 | 411.68 |
| 2001-04-23 | 408.53 |
| 2001-04-24 | 406.71 |
| 2001-04-25 | 404.85 |
| 2001-04-26 | 407.33 |
| 2001-04-27 | 410.29 |
| 2001-04-30 | 412.00 |
| 2001-05-01 | 412.86 |
| 2001-05-02 | 418.35 |
| 2001-05-03 | 417.80 |
| 2001-05-04 | 419.61 |
| 2001-05-07 | 420.43 |
| 2001-05-08 | 421.64 |
| 2001-05-09 | 414.90 |
| 2001-05-10 | 414.22 |
| 2001-05-11 | 410.79 |
| 2001-05-14 | 406.64 |
| 2001-05-15 | 412.68 |
| 2001-05-16 | 417.95 |
| 2001-05-17 | 420.55 |
| 2001-05-18 | 418.93 |
| 2001-05-21 | 424.63 |
| 2001-05-22 | 430.34 |
| 2001-05-23 | 429.56 |
| 2001-05-24 | 420.68 |
| 2001-05-25 | 422.79 |
| 2001-05-28 | . |
| 2001-05-29 | 423.47 |
| 2001-05-30 | 421.79 |
| 2001-05-31 | 426.63 |
| 2001-06-01 | 430.41 |
| 2001-06-04 | 432.71 |
| 2001-06-05 | 435.50 |
| 2001-06-06 | 430.52 |
| 2001-06-07 | 419.90 |
| 2001-06-08 | 416.24 |
| 2001-06-11 | 410.61 |
| 2001-06-12 | 404.61 |
| 2001-06-13 | 407.40 |
| 2001-06-14 | 406.91 |
| 2001-06-15 | 403.96 |
| 2001-06-18 | 405.12 |
| 2001-06-19 | 405.62 |
| 2001-06-20 | 399.46 |
| 2001-06-21 | 405.07 |
| 2001-06-22 | 406.00 |
| 2001-06-25 | 406.26 |
| 2001-06-26 | 404.16 |
| 2001-06-27 | 399.14 |
| 2001-06-28 | 397.82 |
| 2001-06-29 | 398.28 |
| 2001-07-02 | 402.53 |
| 2001-07-03 | 400.46 |
| 2001-07-04 | . |
| 2001-07-05 | 389.46 |
| 2001-07-06 | 389.91 |
| 2001-07-09 | 390.63 |
| 2001-07-10 | 392.53 |
| 2001-07-11 | 392.22 |
| 2001-07-12 | 394.17 |
| 2001-07-13 | 392.34 |
| 2001-07-16 | 391.63 |
| 2001-07-17 | 390.07 |
| 2001-07-18 | 394.01 |
| 2001-07-19 | 389.68 |
| 2001-07-20 | 390.55 |
| 2001-07-23 | 390.35 |
| 2001-07-24 | 380.49 |
| 2001-07-25 | 377.25 |
| 2001-07-26 | 379.42 |
| 2001-07-27 | 382.46 |
| 2001-07-30 | 386.72 |
| 2001-07-31 | 390.70 |
| 2001-08-01 | 398.26 |
| 2001-08-02 | 401.30 |
| 2001-08-03 | 398.63 |
| 2001-08-06 | 394.63 |
| 2001-08-07 | 392.19 |
| 2001-08-08 | 385.52 |
| 2001-08-09 | 384.54 |
| 2001-08-10 | 387.02 |
| 2001-08-13 | 383.88 |
| 2001-08-14 | 383.26 |
| 2001-08-15 | 385.52 |
| 2001-08-16 | 385.85 |
| 2001-08-17 | 384.13 |
| 2001-08-20 | 384.66 |
| 2001-08-21 | 386.53 |
| 2001-08-22 | 389.43 |
| 2001-08-23 | 388.49 |
| 2001-08-24 | 391.67 |
| 2001-08-27 | 390.72 |
| 2001-08-28 | 390.88 |
| 2001-08-29 | 390.01 |
| 2001-08-30 | 387.90 |
| 2001-08-31 | 389.30 |
| 2001-09-03 | . |
| 2001-09-04 | 390.03 |
| 2001-09-05 | 388.42 |
| 2001-09-06 | 379.97 |
| 2001-09-07 | 376.29 |
| 2001-09-10 | 368.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 353.85 |
| 2001-09-18 | 343.37 |
| 2001-09-19 | 329.17 |
| 2001-09-20 | 314.12 |
| 2001-09-21 | 304.77 |
| 2001-09-24 | 318.29 |
| 2001-09-25 | 326.29 |
| 2001-09-26 | 328.59 |
| 2001-09-27 | 329.03 |
| 2001-09-28 | 334.77 |
| 2001-10-01 | 335.36 |
| 2001-10-02 | 328.88 |
| 2001-10-03 | 329.84 |
| 2001-10-04 | 337.66 |
| 2001-10-05 | 341.23 |
| 2001-10-08 | 339.30 |
| 2001-10-09 | 335.03 |
| 2001-10-10 | 339.05 |
| 2001-10-11 | 345.92 |
| 2001-10-12 | 347.36 |
| 2001-10-15 | 343.83 |
| 2001-10-16 | 348.86 |
| 2001-10-17 | 355.19 |
| 2001-10-18 | 348.86 |
| 2001-10-19 | 342.08 |
| 2001-10-22 | 340.85 |
| 2001-10-23 | 343.08 |
| 2001-10-24 | 345.60 |
| 2001-10-25 | 348.45 |
| 2001-10-26 | 355.93 |
| 2001-10-29 | 358.40 |
| 2001-10-30 | 351.92 |
| 2001-10-31 | 353.90 |
| 2001-11-01 | 357.25 |
| 2001-11-02 | 360.26 |
| 2001-11-05 | 363.20 |
| 2001-11-06 | 368.25 |
| 2001-11-07 | 373.08 |
| 2001-11-08 | 373.57 |
| 2001-11-09 | 375.02 |
| 2001-11-12 | 370.91 |
| 2001-11-13 | 370.13 |
| 2001-11-14 | 375.22 |
| 2001-11-15 | 380.53 |
| 2001-11-16 | 377.09 |
| 2001-11-19 | 375.81 |
| 2001-11-20 | 378.52 |
| 2001-11-21 | 376.88 |
| 2001-11-22 | . |
| 2001-11-23 | 374.89 |
| 2001-11-26 | 374.86 |
| 2001-11-27 | 372.53 |
| 2001-11-28 | 368.38 |
| 2001-11-29 | 367.10 |
| 2001-11-30 | 372.98 |
| 2001-12-03 | 371.97 |
| 2001-12-04 | 372.70 |
| 2001-12-05 | 383.18 |
| 2001-12-06 | 392.20 |
| 2001-12-07 | 392.12 |
| 2001-12-10 | 388.04 |
| 2001-12-11 | 384.17 |
| 2001-12-12 | 387.74 |
| 2001-12-13 | 383.54 |
| 2001-12-14 | 385.74 |
| 2001-12-17 | 390.26 |
| 2001-12-18 | 392.83 |
| 2001-12-19 | 390.79 |
| 2001-12-20 | 384.20 |
| 2001-12-21 | 383.77 |
| 2001-12-24 | 384.24 |
| 2001-12-25 | . |
| 2001-12-26 | 386.49 |
| 2001-12-27 | 391.43 |
| 2001-12-28 | 392.59 |
| 2001-12-31 | 393.88 |
| 2002-01-01 | . |
| 2002-01-02 | 392.72 |
| 2002-01-03 | 397.58 |
| 2002-01-04 | 401.76 |
| 2002-01-07 | 403.05 |
| 2002-01-08 | 402.28 |
| 2002-01-09 | 403.40 |
| 2002-01-10 | 399.82 |
| 2002-01-11 | 398.55 |
| 2002-01-14 | 396.72 |
| 2002-01-15 | 393.30 |
| 2002-01-16 | 386.28 |
| 2002-01-17 | 387.37 |
| 2002-01-18 | 384.90 |
| 2002-01-21 | . |
| 2002-01-22 | 383.39 |
| 2002-01-23 | 381.84 |
| 2002-01-24 | 384.92 |
| 2002-01-25 | 378.28 |
| 2002-01-28 | 379.06 |
| 2002-01-29 | 376.34 |
| 2002-01-30 | 372.23 |
| 2002-01-31 | 377.43 |
| 2002-02-01 | 380.76 |
| 2002-02-04 | 378.96 |
| 2002-02-05 | 373.24 |
| 2002-02-06 | 370.76 |
| 2002-02-07 | 374.16 |
| 2002-02-08 | 374.64 |
| 2002-02-11 | 374.59 |
| 2002-02-12 | 377.11 |
| 2002-02-13 | 374.68 |
| 2002-02-14 | 379.10 |
| 2002-02-15 | 381.54 |
| 2002-02-18 | . |
| 2002-02-19 | 372.12 |
| 2002-02-20 | 366.56 |
| 2002-02-21 | 368.38 |
| 2002-02-22 | 365.39 |
| 2002-02-25 | 368.63 |
| 2002-02-26 | 373.92 |
| 2002-02-27 | 376.93 |
| 2002-02-28 | 376.50 |
| 2002-03-01 | 380.10 |
| 2002-03-04 | 392.84 |
| 2002-03-05 | 389.41 |
| 2002-03-06 | 391.50 |
| 2002-03-07 | 403.41 |
| 2002-03-08 | 400.27 |
| 2002-03-11 | 400.96 |
| 2002-03-12 | 398.49 |
| 2002-03-13 | 400.93 |
| 2002-03-14 | 401.44 |
| 2002-03-15 | 402.54 |
| 2002-03-18 | 406.67 |
| 2002-03-19 | 406.17 |
| 2002-03-20 | 405.89 |
| 2002-03-21 | 405.38 |
| 2002-03-22 | 407.77 |
| 2002-03-25 | 406.84 |
| 2002-03-26 | 404.07 |
| 2002-03-27 | 403.55 |
| 2002-03-28 | 408.90 |
| 2002-03-29 | . |
| 2002-04-01 | 413.03 |
| 2002-04-02 | 415.02 |
| 2002-04-03 | 414.79 |
| 2002-04-04 | 413.76 |
| 2002-04-05 | 418.22 |
| 2002-04-08 | 413.26 |
| 2002-04-09 | 417.20 |
| 2002-04-10 | 422.57 |
| 2002-04-11 | 420.65 |
| 2002-04-12 | 418.36 |
| 2002-04-15 | 419.58 |
| 2002-04-16 | 421.18 |
| 2002-04-17 | 423.00 |
| 2002-04-18 | 423.26 |
| 2002-04-19 | 425.53 |
| 2002-04-22 | 427.45 |
| 2002-04-23 | 427.43 |
| 2002-04-24 | 424.40 |
| 2002-04-25 | 418.92 |
| 2002-04-26 | 416.91 |
| 2002-04-29 | 417.29 |
| 2002-04-30 | 417.60 |
| 2002-05-01 | 419.14 |
| 2002-05-02 | 420.14 |
| 2002-05-03 | 422.65 |
| 2002-05-06 | 422.41 |
| 2002-05-07 | 417.63 |
| 2002-05-08 | 419.07 |
| 2002-05-09 | 417.30 |
| 2002-05-10 | 418.23 |
| 2002-05-13 | 419.53 |
| 2002-05-14 | 417.89 |
| 2002-05-15 | 420.93 |
| 2002-05-16 | 421.23 |
| 2002-05-17 | 423.02 |
| 2002-05-20 | 422.07 |
| 2002-05-21 | 423.34 |
| 2002-05-22 | 421.92 |
| 2002-05-23 | 420.42 |
| 2002-05-24 | 422.12 |
| 2002-05-27 | . |
| 2002-05-28 | 422.78 |
| 2002-05-29 | 420.23 |
| 2002-05-30 | 421.32 |
| 2002-05-31 | 426.31 |
| 2002-06-03 | 425.84 |
| 2002-06-04 | 426.34 |
| 2002-06-05 | 419.46 |
| 2002-06-06 | 421.72 |
| 2002-06-07 | 419.11 |
| 2002-06-10 | 415.49 |
| 2002-06-11 | 416.12 |
| 2002-06-12 | 412.97 |
| 2002-06-13 | 409.58 |
| 2002-06-14 | 395.06 |
| 2002-06-17 | 398.85 |
| 2002-06-18 | 402.65 |
| 2002-06-19 | 398.46 |
| 2002-06-20 | 397.25 |
| 2002-06-21 | 396.93 |
| 2002-06-24 | 395.06 |
| 2002-06-25 | 398.48 |
| 2002-06-26 | 396.05 |
| 2002-06-27 | 395.63 |
| 2002-06-28 | 400.48 |
| 2002-07-01 | 403.74 |
| 2002-07-02 | 397.52 |
| 2002-07-03 | 384.15 |
| 2002-07-04 | . |
| 2002-07-05 | 389.15 |
| 2002-07-08 | 390.72 |
| 2002-07-09 | 387.73 |
| 2002-07-10 | 380.19 |
| 2002-07-11 | 370.54 |
| 2002-07-12 | 370.81 |
| 2002-07-15 | 363.06 |
| 2002-07-16 | 357.98 |
| 2002-07-17 | 368.03 |
| 2002-07-18 | 374.98 |
| 2002-07-19 | 366.26 |
| 2002-07-22 | 355.68 |
| 2002-07-23 | 348.88 |
| 2002-07-24 | 342.72 |
| 2002-07-25 | 347.91 |
| 2002-07-26 | 342.54 |
| 2002-07-29 | 350.61 |
| 2002-07-30 | 353.56 |
| 2002-07-31 | 354.61 |
| 2002-08-01 | 347.03 |
| 2002-08-02 | 348.53 |
| 2002-08-05 | 337.23 |
| 2002-08-06 | 332.86 |
| 2002-08-07 | 334.78 |
| 2002-08-08 | 341.12 |
| 2002-08-09 | 341.53 |
| 2002-08-12 | 338.82 |
| 2002-08-13 | 341.48 |
| 2002-08-14 | 342.24 |
| 2002-08-15 | 342.24 |
| 2002-08-16 | 343.78 |
| 2002-08-19 | 346.44 |
| 2002-08-20 | 346.60 |
| 2002-08-21 | 352.85 |
| 2002-08-22 | 359.64 |
| 2002-08-23 | 359.83 |
| 2002-08-26 | 360.50 |
| 2002-08-27 | 364.82 |
| 2002-08-28 | 357.51 |
| 2002-08-29 | 355.22 |
| 2002-08-30 | 355.58 |
| 2002-09-02 | . |
| 2002-09-03 | 349.23 |
| 2002-09-04 | 345.53 |
| 2002-09-05 | 338.55 |
| 2002-09-06 | 341.63 |
| 2002-09-09 | 338.24 |
| 2002-09-10 | 344.41 |
| 2002-09-11 | 342.21 |
| 2002-09-12 | 330.32 |
| 2002-09-13 | 328.97 |
| 2002-09-16 | 325.34 |
| 2002-09-17 | 317.87 |
| 2002-09-18 | 310.56 |
| 2002-09-19 | 299.91 |
| 2002-09-20 | 301.71 |
| 2002-09-23 | 295.25 |
| 2002-09-24 | 283.81 |
| 2002-09-25 | 291.43 |
| 2002-09-26 | 296.48 |
| 2002-09-27 | 298.69 |
| 2002-09-30 | 294.60 |
| 2002-10-01 | 292.85 |
| 2002-10-02 | 295.14 |
| 2002-10-03 | 294.25 |
| 2002-10-04 | 289.58 |
| 2002-10-07 | 288.68 |
| 2002-10-08 | 288.13 |
| 2002-10-09 | 284.49 |
| 2002-10-10 | 279.68 |
| 2002-10-11 | 289.49 |
| 2002-10-14 | 287.42 |
| 2002-10-15 | 300.21 |
| 2002-10-16 | 300.00 |
| 2002-10-17 | 304.30 |
| 2002-10-18 | 303.14 |
| 2002-10-21 | 303.41 |
| 2002-10-22 | 300.57 |
| 2002-10-23 | 295.19 |
| 2002-10-24 | 300.91 |
| 2002-10-25 | 299.60 |
| 2002-10-28 | 303.06 |
| 2002-10-29 | 297.18 |
| 2002-10-30 | 299.45 |
| 2002-10-31 | 301.08 |
| 2002-11-01 | 296.14 |
| 2002-11-04 | 303.40 |
| 2002-11-05 | 303.46 |
| 2002-11-06 | 305.02 |
| 2002-11-07 | 310.88 |
| 2002-11-08 | 305.89 |
| 2002-11-11 | 301.01 |
| 2002-11-12 | 302.65 |
| 2002-11-13 | 298.16 |
| 2002-11-14 | 292.38 |
| 2002-11-15 | 295.20 |
| 2002-11-18 | 298.55 |
| 2002-11-19 | 298.33 |
| 2002-11-20 | 296.53 |
| 2002-11-21 | 300.07 |
| 2002-11-22 | 304.08 |
| 2002-11-25 | 299.48 |
| 2002-11-26 | 297.55 |
| 2002-11-27 | 298.47 |
| 2002-11-28 | . |
| 2002-11-29 | 310.00 |
| 2002-12-02 | 310.54 |
| 2002-12-03 | 310.22 |
| 2002-12-04 | 310.50 |
| 2002-12-05 | 307.27 |
| 2002-12-06 | 306.14 |
| 2002-12-09 | 303.67 |
| 2002-12-10 | 298.54 |
| 2002-12-11 | 293.59 |
| 2002-12-12 | 282.88 |
| 2002-12-13 | 285.16 |
| 2002-12-16 | 288.96 |
| 2002-12-17 | 287.69 |
| 2002-12-18 | 287.06 |
| 2002-12-19 | 286.18 |
| 2002-12-20 | 288.45 |
| 2002-12-23 | 287.40 |
| 2002-12-24 | 288.51 |
| 2002-12-25 | . |
| 2002-12-26 | 288.45 |
| 2002-12-27 | 285.11 |
| 2002-12-30 | 287.79 |
| 2002-12-31 | 291.56 |
| 2003-01-01 | . |
| 2003-01-02 | 292.95 |
| 2003-01-03 | 294.81 |
| 2003-01-06 | 297.68 |
| 2003-01-07 | 295.29 |
| 2003-01-08 | 289.72 |
| 2003-01-09 | 292.31 |
| 2003-01-10 | 295.54 |
| 2003-01-13 | 296.24 |
| 2003-01-14 | 296.07 |
| 2003-01-15 | 291.53 |
| 2003-01-16 | 291.70 |
| 2003-01-17 | 291.26 |
| 2003-01-20 | . |
| 2003-01-21 | 284.49 |
| 2003-01-22 | 282.15 |
| 2003-01-23 | 279.97 |
| 2003-01-24 | 277.68 |
| 2003-01-27 | 271.02 |
| 2003-01-28 | 272.91 |
| 2003-01-29 | 269.99 |
| 2003-01-30 | 275.11 |
| 2003-01-31 | 273.95 |
| 2003-02-03 | 279.01 |
| 2003-02-04 | 274.01 |
| 2003-02-05 | 276.24 |
| 2003-02-06 | 271.21 |
| 2003-02-07 | 269.67 |
| 2003-02-10 | 267.21 |
| 2003-02-11 | 266.44 |
| 2003-02-12 | 260.21 |
| 2003-02-13 | 258.67 |
| 2003-02-14 | 252.80 |
| 2003-02-17 | . |
| 2003-02-18 | 254.77 |
| 2003-02-19 | 256.09 |
| 2003-02-20 | 257.14 |
| 2003-02-21 | 257.41 |
| 2003-02-24 | 253.27 |
| 2003-02-25 | 245.26 |
| 2003-02-26 | 242.60 |
| 2003-02-27 | 242.12 |
| 2003-02-28 | 247.97 |
| 2003-03-03 | 250.56 |
| 2003-03-04 | 250.33 |
| 2003-03-05 | 252.38 |
| 2003-03-06 | 249.97 |
| 2003-03-07 | 248.10 |
| 2003-03-10 | 245.50 |
| 2003-03-11 | 246.16 |
| 2003-03-12 | 237.35 |
| 2003-03-13 | 243.63 |
| 2003-03-14 | 246.47 |
| 2003-03-17 | 253.12 |
| 2003-03-18 | 256.74 |
| 2003-03-19 | 258.64 |
| 2003-03-20 | 259.50 |
| 2003-03-21 | 263.07 |
| 2003-03-24 | 261.49 |
| 2003-03-25 | 260.71 |
| 2003-03-26 | 260.41 |
| 2003-03-27 | 257.48 |
| 2003-03-28 | 256.36 |
| 2003-03-31 | 253.91 |
| 2003-04-01 | 255.42 |
| 2003-04-02 | 257.51 |
| 2003-04-03 | 260.31 |
| 2003-04-04 | 262.09 |
| 2003-04-07 | 269.37 |
| 2003-04-08 | 265.36 |
| 2003-04-09 | 265.85 |
| 2003-04-10 | 267.21 |
| 2003-04-11 | 268.77 |
| 2003-04-14 | 270.89 |
| 2003-04-15 | 274.42 |
| 2003-04-16 | 275.94 |
| 2003-04-17 | 277.08 |
| 2003-04-18 | . |
| 2003-04-21 | 274.46 |
| 2003-04-22 | 277.70 |
| 2003-04-23 | 284.67 |
| 2003-04-24 | 285.95 |
| 2003-04-25 | 283.80 |
| 2003-04-28 | 285.75 |
| 2003-04-29 | 290.57 |
| 2003-04-30 | 292.74 |
| 2003-05-01 | 292.52 |
| 2003-05-02 | 293.16 |
| 2003-05-05 | 293.71 |
| 2003-05-06 | 300.59 |
| 2003-05-07 | 300.07 |
| 2003-05-08 | 296.68 |
| 2003-05-09 | 299.16 |
| 2003-05-12 | 299.81 |
| 2003-05-13 | 300.68 |
| 2003-05-14 | 302.26 |
| 2003-05-15 | 305.54 |
| 2003-05-16 | 310.21 |
| 2003-05-19 | 306.81 |
| 2003-05-20 | 306.02 |
| 2003-05-21 | 305.19 |
| 2003-05-22 | 305.23 |
| 2003-05-23 | 304.41 |
| 2003-05-26 | . |
| 2003-05-27 | 305.91 |
| 2003-05-28 | 309.34 |
| 2003-05-29 | 312.96 |
| 2003-05-30 | 314.91 |
| 2003-06-02 | 318.62 |
| 2003-06-03 | 314.34 |
| 2003-06-04 | 317.18 |
| 2003-06-05 | 328.78 |
| 2003-06-06 | 338.60 |
| 2003-06-09 | 335.57 |
| 2003-06-10 | 330.43 |
| 2003-06-11 | 334.84 |
| 2003-06-12 | 338.00 |
| 2003-06-13 | 336.88 |
| 2003-06-16 | 337.95 |
| 2003-06-17 | 344.23 |
| 2003-06-18 | 340.50 |
| 2003-06-19 | 336.50 |
| 2003-06-20 | 335.24 |
| 2003-06-23 | 331.52 |
| 2003-06-24 | 327.76 |
| 2003-06-25 | 330.65 |
| 2003-06-26 | 326.84 |
| 2003-06-27 | 328.25 |
| 2003-06-30 | 326.81 |
| 2003-07-01 | 324.93 |
| 2003-07-02 | 329.82 |
| 2003-07-03 | 335.98 |
| 2003-07-04 | . |
| 2003-07-07 | 334.85 |
| 2003-07-08 | 338.31 |
| 2003-07-09 | 336.87 |
| 2003-07-10 | 334.48 |
| 2003-07-11 | 334.22 |
| 2003-07-14 | 336.89 |
| 2003-07-15 | 332.62 |
| 2003-07-16 | 330.14 |
| 2003-07-17 | 324.86 |
| 2003-07-18 | 323.81 |
| 2003-07-21 | 326.73 |
| 2003-07-22 | 327.27 |
| 2003-07-23 | 328.10 |
| 2003-07-24 | 332.71 |
| 2003-07-25 | 335.69 |
| 2003-07-28 | 336.08 |
| 2003-07-29 | 337.16 |
| 2003-07-30 | 338.02 |
| 2003-07-31 | 338.80 |
| 2003-08-01 | 338.17 |
| 2003-08-04 | 338.78 |
| 2003-08-05 | 339.79 |
| 2003-08-06 | 337.08 |
| 2003-08-07 | 336.95 |
| 2003-08-08 | 337.19 |
| 2003-08-11 | 337.45 |
| 2003-08-12 | 338.43 |
| 2003-08-13 | 342.21 |
| 2003-08-14 | 344.39 |
| 2003-08-15 | 349.46 |
| 2003-08-18 | 350.17 |
| 2003-08-19 | 351.55 |
| 2003-08-20 | 352.18 |
| 2003-08-21 | 352.12 |
| 2003-08-22 | 353.17 |
| 2003-08-25 | 353.46 |
| 2003-08-26 | 350.04 |
| 2003-08-27 | 350.42 |
| 2003-08-28 | 351.59 |
| 2003-08-29 | 354.83 |
| 2003-09-01 | . |
| 2003-09-02 | 360.11 |
| 2003-09-03 | 366.67 |
| 2003-09-04 | 365.11 |
| 2003-09-05 | 365.32 |
| 2003-09-08 | 367.60 |
| 2003-09-09 | 363.84 |
| 2003-09-10 | 359.23 |
| 2003-09-11 | 357.15 |
| 2003-09-12 | 360.74 |
| 2003-09-15 | 363.51 |
| 2003-09-16 | 362.38 |
| 2003-09-17 | 367.46 |
| 2003-09-18 | 372.29 |
| 2003-09-19 | 376.43 |
| 2003-09-22 | 376.50 |
| 2003-09-23 | 372.88 |
| 2003-09-24 | 373.56 |
| 2003-09-25 | 369.74 |
| 2003-09-26 | 365.97 |
| 2003-09-29 | 366.65 |
| 2003-09-30 | 362.54 |
| 2003-10-01 | 364.92 |
| 2003-10-02 | 369.36 |
| 2003-10-03 | 375.43 |
| 2003-10-06 | 377.59 |
| 2003-10-07 | 377.45 |
| 2003-10-08 | 377.89 |
| 2003-10-09 | 381.60 |
| 2003-10-10 | 384.38 |
| 2003-10-13 | 387.16 |
| 2003-10-14 | 387.46 |
| 2003-10-15 | 393.49 |
| 2003-10-16 | 395.89 |
| 2003-10-17 | 394.23 |
| 2003-10-20 | 395.45 |
| 2003-10-21 | 393.59 |
| 2003-10-22 | 388.41 |
| 2003-10-23 | 383.83 |
| 2003-10-24 | 385.12 |
| 2003-10-27 | 385.98 |
| 2003-10-28 | 387.02 |
| 2003-10-29 | 390.75 |
| 2003-10-30 | 394.21 |
| 2003-10-31 | 394.08 |
| 2003-11-03 | 392.75 |
| 2003-11-04 | 391.38 |
| 2003-11-05 | 391.55 |
| 2003-11-06 | 388.55 |
| 2003-11-07 | 391.37 |
| 2003-11-10 | 392.07 |
| 2003-11-11 | 389.01 |
| 2003-11-12 | 392.14 |
| 2003-11-13 | 392.45 |
| 2003-11-14 | 390.99 |
| 2003-11-17 | 386.14 |
| 2003-11-18 | 388.21 |
| 2003-11-19 | 387.69 |
| 2003-11-20 | 385.22 |
| 2003-11-21 | 384.86 |
| 2003-11-24 | 386.10 |
| 2003-11-25 | 388.25 |
| 2003-11-26 | 390.74 |
| 2003-11-27 | . |
| 2003-11-28 | 391.79 |
| 2003-12-01 | 395.35 |
| 2003-12-02 | 392.91 |
| 2003-12-03 | 393.77 |
| 2003-12-04 | 391.78 |
| 2003-12-05 | 390.43 |
| 2003-12-08 | 391.79 |
| 2003-12-09 | 393.02 |
| 2003-12-10 | 388.60 |
| 2003-12-11 | 387.87 |
| 2003-12-12 | 387.94 |
| 2003-12-15 | 389.47 |
| 2003-12-16 | 387.11 |
| 2003-12-17 | 387.60 |
| 2003-12-18 | 388.10 |
| 2003-12-19 | 388.56 |
| 2003-12-22 | 390.14 |
| 2003-12-23 | 391.90 |
| 2003-12-24 | 393.97 |
| 2003-12-25 | . |
| 2003-12-26 | 394.40 |
| 2003-12-29 | 395.42 |
| 2003-12-30 | 399.51 |
| 2003-12-31 | 401.99 |
| 2004-01-01 | . |
| 2004-01-02 | 402.77 |
| 2004-01-05 | 408.12 |
| 2004-01-06 | 408.70 |
| 2004-01-07 | 404.88 |
| 2004-01-08 | 409.89 |
| 2004-01-09 | 414.70 |
| 2004-01-12 | 411.62 |
| 2004-01-13 | 413.75 |
| 2004-01-14 | 415.68 |
| 2004-01-15 | 414.05 |
| 2004-01-16 | 416.40 |
| 2004-01-19 | . |
| 2004-01-20 | 419.98 |
| 2004-01-21 | 423.89 |
| 2004-01-22 | 422.44 |
| 2004-01-23 | 420.16 |
| 2004-01-26 | 415.40 |
| 2004-01-27 | 419.04 |
| 2004-01-28 | 422.13 |
| 2004-01-29 | 415.66 |
| 2004-01-30 | 421.17 |
| 2004-02-02 | 424.18 |
| 2004-02-03 | 425.40 |
| 2004-02-04 | 420.60 |
| 2004-02-05 | 423.79 |
| 2004-02-06 | 427.68 |
| 2004-02-09 | 433.55 |
| 2004-02-10 | 436.47 |
| 2004-02-11 | 439.69 |
| 2004-02-12 | 453.74 |
| 2004-02-13 | 454.69 |
| 2004-02-16 | . |
| 2004-02-17 | 463.52 |
| 2004-02-18 | 464.63 |
| 2004-02-19 | 464.56 |
| 2004-02-20 | 456.69 |
| 2004-02-23 | 457.34 |
| 2004-02-24 | 459.59 |
| 2004-02-25 | 458.10 |
| 2004-02-26 | 453.78 |
| 2004-02-27 | 453.25 |
| 2004-03-01 | 459.37 |
| 2004-03-02 | 458.34 |
| 2004-03-03 | 453.48 |
| 2004-03-04 | 452.84 |
| 2004-03-05 | 458.68 |
| 2004-03-08 | 458.38 |
| 2004-03-09 | 454.05 |
| 2004-03-10 | 439.04 |
| 2004-03-11 | 428.72 |
| 2004-03-12 | 433.68 |
| 2004-03-15 | 426.57 |
| 2004-03-16 | 434.17 |
| 2004-03-17 | 437.25 |
| 2004-03-18 | 441.03 |
| 2004-03-19 | 445.23 |
| 2004-03-22 | 440.42 |
| 2004-03-23 | 442.18 |
| 2004-03-24 | 439.22 |
| 2004-03-25 | 440.51 |
| 2004-03-26 | 438.63 |
| 2004-03-29 | 444.62 |
| 2004-03-30 | 447.80 |
| 2004-03-31 | 451.03 |
| 2004-04-01 | 457.75 |
| 2004-04-02 | 455.25 |
| 2004-04-05 | 452.29 |
| 2004-04-06 | 455.02 |
| 2004-04-07 | 458.31 |
| 2004-04-08 | 458.86 |
| 2004-04-09 | . |
| 2004-04-12 | 458.86 |
| 2004-04-13 | 454.42 |
| 2004-04-14 | 442.84 |
| 2004-04-15 | 441.00 |
| 2004-04-16 | 448.90 |
| 2004-04-19 | 453.21 |
| 2004-04-20 | 455.54 |
| 2004-04-21 | 447.09 |
| 2004-04-22 | 449.23 |
| 2004-04-23 | 454.61 |
| 2004-04-26 | 462.67 |
| 2004-04-27 | 462.79 |
| 2004-04-28 | 454.30 |
| 2004-04-29 | 450.60 |
| 2004-04-30 | 446.90 |
| 2004-05-03 | 447.22 |
| 2004-05-04 | 452.74 |
| 2004-05-05 | 454.35 |
| 2004-05-06 | 449.29 |
| 2004-05-07 | 443.97 |
| 2004-05-10 | 429.46 |
| 2004-05-11 | 429.28 |
| 2004-05-12 | 430.47 |
| 2004-05-13 | 431.13 |
| 2004-05-14 | 427.33 |
| 2004-05-17 | 423.07 |
| 2004-05-18 | 427.42 |
| 2004-05-19 | 432.98 |
| 2004-05-20 | 426.22 |
| 2004-05-21 | 431.66 |
| 2004-05-24 | 433.62 |
| 2004-05-25 | 436.78 |
| 2004-05-26 | 441.51 |
| 2004-05-27 | 445.59 |
| 2004-05-28 | 447.06 |
| 2004-05-31 | . |
| 2004-06-01 | 446.01 |
| 2004-06-02 | 449.86 |
| 2004-06-03 | 450.05 |
| 2004-06-04 | 451.39 |
| 2004-06-07 | 454.49 |
| 2004-06-08 | 456.33 |
| 2004-06-09 | 456.59 |
| 2004-06-10 | 458.08 |
| 2004-06-11 | . |
| 2004-06-14 | 447.57 |
| 2004-06-15 | 448.18 |
| 2004-06-16 | 454.64 |
| 2004-06-17 | 455.14 |
| 2004-06-18 | 458.03 |
| 2004-06-21 | 457.91 |
| 2004-06-22 | 457.21 |
| 2004-06-23 | 457.78 |
| 2004-06-24 | 459.74 |
| 2004-06-25 | 459.07 |
| 2004-06-28 | 464.63 |
| 2004-06-29 | 462.15 |
| 2004-06-30 | 464.45 |
| 2004-07-01 | 461.37 |
| 2004-07-02 | 461.20 |
| 2004-07-05 | . |
| 2004-07-06 | 458.34 |
| 2004-07-07 | 460.21 |
| 2004-07-08 | 460.84 |
| 2004-07-09 | 459.09 |
| 2004-07-12 | 461.63 |
| 2004-07-13 | 462.65 |
| 2004-07-14 | 461.96 |
| 2004-07-15 | 458.63 |
| 2004-07-16 | 466.78 |
| 2004-07-19 | 467.40 |
| 2004-07-20 | 462.55 |
| 2004-07-21 | 459.83 |
| 2004-07-22 | 456.77 |
| 2004-07-23 | 454.67 |
| 2004-07-26 | 453.52 |
| 2004-07-27 | 449.87 |
| 2004-07-28 | 450.57 |
| 2004-07-29 | 450.82 |
| 2004-07-30 | 449.45 |
| 2004-08-02 | 450.82 |
| 2004-08-03 | 450.72 |
| 2004-08-04 | 447.95 |
| 2004-08-05 | 450.75 |
| 2004-08-06 | 446.66 |
| 2004-08-09 | 439.28 |
| 2004-08-10 | 439.30 |
| 2004-08-11 | 437.42 |
| 2004-08-12 | 435.51 |
| 2004-08-13 | 439.85 |
| 2004-08-16 | 443.35 |
| 2004-08-17 | 443.50 |
| 2004-08-18 | 440.84 |
| 2004-08-19 | 442.79 |
| 2004-08-20 | 439.77 |
| 2004-08-23 | 442.92 |
| 2004-08-24 | 438.74 |
| 2004-08-25 | 439.82 |
| 2004-08-26 | 438.92 |
| 2004-08-27 | 440.59 |
| 2004-08-30 | 440.47 |
| 2004-08-31 | 440.07 |
| 2004-09-01 | 441.93 |
| 2004-09-02 | 443.42 |
| 2004-09-03 | 442.03 |
| 2004-09-06 | . |
| 2004-09-07 | 446.72 |
| 2004-09-08 | 449.77 |
| 2004-09-09 | 448.12 |
| 2004-09-10 | 454.32 |
| 2004-09-13 | 455.41 |
| 2004-09-14 | 455.92 |
| 2004-09-15 | 448.78 |
| 2004-09-16 | 453.21 |
| 2004-09-17 | 456.99 |
| 2004-09-20 | 451.56 |
| 2004-09-21 | 453.87 |
| 2004-09-22 | 455.59 |
| 2004-09-23 | 454.68 |
| 2004-09-24 | 456.13 |
| 2004-09-27 | 455.96 |
| 2004-09-28 | 458.01 |
| 2004-09-29 | 458.72 |
| 2004-09-30 | 462.58 |
| 2004-10-01 | 465.74 |
| 2004-10-04 | 468.83 |
| 2004-10-05 | 466.52 |
| 2004-10-06 | 464.83 |
| 2004-10-07 | 467.47 |
| 2004-10-08 | 470.48 |
| 2004-10-11 | 470.68 |
| 2004-10-12 | 463.20 |
| 2004-10-13 | 465.30 |
| 2004-10-14 | 463.30 |
| 2004-10-15 | 467.75 |
| 2004-10-18 | 466.34 |
| 2004-10-19 | 472.66 |
| 2004-10-20 | 472.53 |
| 2004-10-21 | 476.32 |
| 2004-10-22 | 478.09 |
| 2004-10-25 | 475.95 |
| 2004-10-26 | 479.29 |
| 2004-10-27 | 482.18 |
| 2004-10-28 | 483.12 |
| 2004-10-29 | 481.61 |
| 2004-11-01 | 486.99 |
| 2004-11-02 | 491.06 |
| 2004-11-03 | 493.83 |
| 2004-11-04 | 495.06 |
| 2004-11-05 | 499.21 |
| 2004-11-08 | 499.87 |
| 2004-11-09 | 498.01 |
| 2004-11-10 | 498.44 |
| 2004-11-11 | 503.52 |
| 2004-11-12 | 509.37 |
| 2004-11-15 | 508.93 |
| 2004-11-16 | 506.41 |
| 2004-11-17 | 508.94 |
| 2004-11-18 | 505.14 |
| 2004-11-19 | 504.22 |
| 2004-11-22 | 501.46 |
| 2004-11-23 | 507.33 |
| 2004-11-24 | 510.87 |
| 2004-11-25 | . |
| 2004-11-26 | 514.43 |
| 2004-11-29 | 514.74 |
| 2004-11-30 | 516.32 |
| 2004-12-01 | 521.15 |
| 2004-12-02 | 522.03 |
| 2004-12-03 | 528.34 |
| 2004-12-06 | 525.30 |
| 2004-12-07 | 525.64 |
| 2004-12-08 | 517.06 |
| 2004-12-09 | 511.63 |
| 2004-12-10 | 514.71 |
| 2004-12-13 | 517.55 |
| 2004-12-14 | 517.73 |
| 2004-12-15 | 524.66 |
| 2004-12-16 | 522.14 |
| 2004-12-17 | 521.56 |
| 2004-12-20 | 526.33 |
| 2004-12-21 | 522.08 |
| 2004-12-22 | 519.44 |
| 2004-12-23 | 522.47 |
| 2004-12-24 | . |
| 2004-12-27 | 526.27 |
| 2004-12-28 | 524.98 |
| 2004-12-29 | 523.28 |
| 2004-12-30 | 526.03 |
| 2004-12-31 | 526.43 |
| 2005-01-03 | 521.83 |
| 2005-01-04 | 520.80 |
| 2005-01-05 | 516.48 |
| 2005-01-06 | 517.27 |
| 2005-01-07 | 518.26 |
| 2005-01-10 | 521.03 |
| 2005-01-11 | 519.83 |
| 2005-01-12 | 525.71 |
| 2005-01-13 | 526.17 |
| 2005-01-14 | 524.72 |
| 2005-01-17 | . |
| 2005-01-18 | 528.15 |
| 2005-01-19 | 532.93 |
| 2005-01-20 | 530.73 |
| 2005-01-21 | 530.78 |
| 2005-01-24 | 530.99 |
| 2005-01-25 | 530.11 |
| 2005-01-26 | 539.58 |
| 2005-01-27 | 540.80 |
#2005-01-28| 540.81
#2005-01-31| 545.27
#2005-02-01| 550.10
#2005-02-02| 554.62
#2005-02-03| 551.89
#2005-02-04| 554.03
#2005-02-07| 550.30
#2005-02-08| 550.52
#2005-02-09| 549.61
#2005-02-10| 552.50
#2005-02-11| 552.60
#2005-02-14| 559.00
#2005-02-15| 558.06
#2005-02-16| 550.87
#2005-02-17| 554.08
#2005-02-18| 554.49
#2005-02-21| .
#2005-02-22| 552.14
#2005-02-23| 549.63
#2005-02-24| 552.81
#2005-02-25| 559.04
#2005-02-28| 563.72
#2005-03-01| 565.33
#2005-03-02| 559.96
#2005-03-03| 561.70
#2005-03-04| 568.35
#2005-03-07| 564.24
#2005-03-08| 568.01
#2005-03-09| 566.33
#2005-03-10| 564.48
#2005-03-11| 566.16
#2005-03-14| 560.21
#2005-03-15| 563.67
#2005-03-16| 564.42
#2005-03-17| 565.06
#2005-03-18| 565.91
#2005-03-21| 560.97
#2005-03-22| 559.00
#2005-03-23| 547.20
#2005-03-24| 547.66
#2005-03-25| .
#2005-03-28| 546.42
#2005-03-29| 549.55
#2005-03-30| 549.00
#2005-03-31| 553.38
#2005-04-01| 558.35
#2005-04-04| 550.54
#2005-04-05| 556.07
#2005-04-06| 559.05
#2005-04-07| 563.60
#2005-04-08| 566.47
#2005-04-11| 568.99
#2005-04-12| 565.70
#2005-04-13| 569.95
#2005-04-14| 563.65
#2005-04-15| 559.28
#2005-04-18| 552.70
#2005-04-19| 558.93
#2005-04-20| 558.08
#2005-04-21| 556.28
#2005-04-22| 562.68
#2005-04-25| 561.13
#2005-04-26| 555.20
#2005-04-27| 548.27
#2005-04-28| 542.37
#2005-04-29| 541.36
#2005-05-02| 536.59
#2005-05-03| 540.99
#2005-05-04| 544.11
#2005-05-05| 546.96
#2005-05-06| 540.34
#2005-05-09| 537.32
#2005-05-10| 537.50
#2005-05-11| 535.22
#2005-05-12| 535.09
#2005-05-13| 534.67
#2005-05-16| 529.27
#2005-05-17| 533.34
#2005-05-18| 537.91
#2005-05-19| 540.94
#2005-05-20| 536.44
#2005-05-23| 539.74
#2005-05-24| 538.72
#2005-05-25| 540.64
#2005-05-26| 543.14
#2005-05-27| 543.68
#2005-05-30| .
#2005-05-31| 541.78
#2005-06-01| 544.50
#2005-06-02| 545.51
#2005-06-03| 548.55
#2005-06-06| 548.36
#2005-06-07| 555.39
#2005-06-08| 555.46
#2005-06-09| 549.39
#2005-06-10| 550.74
#2005-06-13| 549.46
#2005-06-14| 549.53
#2005-06-15| 551.55
#2005-06-16| 556.27
#2005-06-17| 558.31
#2005-06-20| 557.35
#2005-06-21| 557.42
#2005-06-22| 556.91
#2005-06-23| 556.80
#2005-06-24| 553.21
#2005-06-27| 550.96
#2005-06-28| 550.57
#2005-06-29| 550.92
#2005-06-30| 548.03
#2005-07-01| 547.11
#2005-07-04| .
#2005-07-05| 536.22
#2005-07-06| 545.22
#2005-07-07| 532.06
#2005-07-08| 540.45
#2005-07-11| 549.76
#2005-07-12| 553.41
#2005-07-13| 549.42
#2005-07-14| 548.07
#2005-07-15| 545.48
#2005-07-18| 541.65
#2005-07-19| 532.88
#2005-07-20| 531.26
#2005-07-21| 542.47
#2005-07-22| 542.10
#2005-07-25| 542.23
#2005-07-26| 542.72
#2005-07-27| 548.03
#2005-07-28| 558.91
#2005-07-29| 562.23
#2005-08-01| 565.18
#2005-08-02| 566.20
#2005-08-03| 571.09
#2005-08-04| 571.15
#2005-08-05| 569.06
#2005-08-08| 574.60
#2005-08-09| 573.10
#2005-08-10| 579.43
#2005-08-11| 580.52
#2005-08-12| 582.02
#2005-08-15| 580.29
#2005-08-16| 580.37
#2005-08-17| 577.51
#2005-08-18| 569.80
#2005-08-19| 571.98
#2005-08-22| 580.32
#2005-08-23| 579.29
#2005-08-24| 580.11
#2005-08-25| 580.15
#2005-08-26| 581.59
#2005-08-29| 579.70
#2005-08-30| 574.33
#2005-08-31| 581.60
#2005-09-01| 596.85
#2005-09-02| 600.95
#2005-09-05| .
#2005-09-06| 602.09
#2005-09-07| 605.46
#2005-09-08| 604.42
#2005-09-09| 604.95
#2005-09-12| 603.06
#2005-09-13| 600.26
#2005-09-14| 604.21
#2005-09-15| 598.36
#2005-09-16| 602.47
#2005-09-19| 602.85
#2005-09-20| 600.25
#2005-09-21| 595.36
#2005-09-22| 585.68
#2005-09-23| 583.74
#2005-09-26| 585.54
#2005-09-27| 582.61
#2005-09-28| 587.06
#2005-09-29| 585.75
#2005-09-30| 592.04
#2005-10-03| 591.99
#2005-10-04| 593.58
#2005-10-05| 587.61
#2005-10-06| 584.61
#2005-10-07| 577.02
#2005-10-10| 579.11
#2005-10-11| 579.66
#2005-10-12| 576.69
#2005-10-13| 567.17
#2005-10-14| 572.51
#2005-10-17| 566.99
#2005-10-18| 564.17
#2005-10-19| 555.86
#2005-10-20| 561.07
#2005-10-21| 557.94
#2005-10-24| 562.66
#2005-10-25| 567.51
#2005-10-26| 571.52
#2005-10-27| 568.87
#2005-10-28| 564.13
#2005-10-31| 574.03
#2005-11-01| 575.43
#2005-11-02| 584.91
#2005-11-03| 592.68
#2005-11-04| 582.21
#2005-11-07| 582.97
#2005-11-08| 580.60
#2005-11-09| 579.24
#2005-11-10| 584.48
#2005-11-11| 582.05
#2005-11-14| 581.06
#2005-11-15| 581.03
#2005-11-16| 574.00
#2005-11-17| 577.37
#2005-11-18| 580.70
#2005-11-21| 585.23
#2005-11-22| 581.85
#2005-11-23| 591.31
#2005-11-24| .
#2005-11-25| 590.31
#2005-11-28| 591.15
#2005-11-29| 592.35
#2005-11-30| 594.41
#2005-12-01| 598.24
#2005-12-02| 605.13
#2005-12-05| 604.28
#2005-12-06| 607.02
#2005-12-07| 605.64
#2005-12-08| 606.89
#2005-12-09| 610.51
#2005-12-12| 614.36
#2005-12-13| 614.39
#2005-12-14| 618.90
#2005-12-15| 616.71
#2005-12-16| 623.59
#2005-12-19| 621.44
#2005-12-20| 621.27
#2005-12-21| 623.38
#2005-12-22| 629.13
#2005-12-23| 628.40
#2005-12-26| .
#2005-12-27| 628.22
#2005-12-28| 627.13
#2005-12-29| 631.40
#2005-12-30| 624.62
#2006-01-02| .
#2006-01-03| 636.98
#2006-01-04| 651.22
#2006-01-05| 645.64
#2006-01-06| 657.44
#2006-01-09| 650.78
#2006-01-10| 648.37
#2006-01-11| 654.54
#2006-01-12| 657.60
#2006-01-13| 659.50
#2006-01-16| .
#2006-01-17| 654.68
#2006-01-18| 651.16
#2006-01-19| 655.79
#2006-01-20| 657.34
#2006-01-23| 662.58
#2006-01-24| 662.47
#2006-01-25| 671.42
#2006-01-26| 673.89
#2006-01-27| 677.44
#2006-01-30| 672.80
#2006-01-31| 677.37
#2006-02-01| 684.91
#2006-02-02| 685.33
#2006-02-03| 677.91
#2006-02-06| 673.86
#2006-02-07| 669.07
#2006-02-08| 669.43
#2006-02-09| 672.50
#2006-02-10| 672.17
#2006-02-13| 670.85
#2006-02-14| 666.45
#2006-02-15| 673.53
#2006-02-16| 676.70
#2006-02-17| 683.36
#2006-02-20| .
#2006-02-21| 681.37
#2006-02-22| 687.35
#2006-02-23| 683.11
#2006-02-24| 683.10
#2006-02-27| 684.80
#2006-02-28| 680.94
#2006-03-01| 685.77
#2006-03-02| 681.94
#2006-03-03| 684.22
#2006-03-06| 690.60
#2006-03-07| 681.19
#2006-03-08| 670.97
#2006-03-09| 680.77
#2006-03-10| 680.89
#2006-03-13| 684.19
#2006-03-14| 692.43
#2006-03-15| 692.29
#2006-03-16| 701.37
#2006-03-17| 704.63
#2006-03-20| 703.63
#2006-03-21| 701.39
#2006-03-22| 700.42
#2006-03-23| 695.57
#2006-03-24| 703.87
#2006-03-27| 700.57
#2006-03-28| 698.36
#2006-03-29| 693.19
#2006-03-30| 702.45
#2006-03-31| 695.48
#2006-04-03| 699.27
#2006-04-04| 713.03
#2006-04-05| 711.88
#2006-04-06| 715.23
#2006-04-07| 710.23
#2006-04-10| 706.76
#2006-04-11| 698.04
#2006-04-12| 696.73
#2006-04-13| 702.78
#2006-04-14| .
#2006-04-17| 711.28
#2006-04-18| 712.96
#2006-04-19| 726.96
#2006-04-20| 721.45
#2006-04-21| 728.63
#2006-04-24| 727.46
#2006-04-25| 729.48
#2006-04-26| 734.03
#2006-04-27| 734.06
#2006-04-28| 735.77
#2006-05-01| 741.51
#2006-05-02| 748.39
#2006-05-03| 741.22
#2006-05-04| 749.40
#2006-05-05| 759.85
#2006-05-08| 762.67
#2006-05-09| 767.44
#2006-05-10| 763.39
#2006-05-11| 767.30
#2006-05-12| 751.65
#2006-05-15| 728.45
#2006-05-16| 726.81
#2006-05-17| 705.74
#2006-05-18| 699.33
#2006-05-19| 694.34
#2006-05-22| 669.25
#2006-05-23| 696.61
#2006-05-24| 675.65
#2006-05-25| 692.68
#2006-05-26| 705.39
#2006-05-29| .
#2006-05-30| 698.77
#2006-05-31| 700.85
#2006-06-01| 697.37
#2006-06-02| 710.61
#2006-06-05| 701.37
#2006-06-06| 673.72
#2006-06-07| 672.35
#2006-06-08| 646.70
#2006-06-09| 659.36
#2006-06-12| 655.36
#2006-06-13| 641.03
#2006-06-14| 640.70
#2006-06-15| 661.09
#2006-06-16| 655.82
#2006-06-19| 658.10
#2006-06-20| 660.51
#2006-06-21| 657.91
#2006-06-22| 660.24
#2006-06-23| 656.50
#2006-06-26| 655.90
#2006-06-27| 660.02
#2006-06-28| 655.72
#2006-06-29| 665.28
#2006-06-30| 684.79
#2006-07-03| 682.99
#2006-07-04| .
#2006-07-05| 671.60
#2006-07-06| 672.17
#2006-07-07| 676.11
#2006-07-10| 669.13
#2006-07-11| 665.83
#2006-07-12| 664.97
#2006-07-13| 657.28
#2006-07-14| 645.18
#2006-07-17| 634.75
#2006-07-18| 634.01
#2006-07-19| 658.18
#2006-07-20| 670.33
#2006-07-21| 663.42
#2006-07-24| 669.33
#2006-07-25| 668.41
#2006-07-26| 669.79
#2006-07-27| 686.92
#2006-07-28| 687.57
#2006-07-31| 686.63
#2006-08-01| 684.48
#2006-08-02| 694.08
#2006-08-03| 685.74
#2006-08-04| 698.68
#2006-08-07| 690.09
#2006-08-08| 688.95
#2006-08-09| 689.62
#2006-08-10| 674.75
#2006-08-11| 676.77
#2006-08-14| 679.43
#2006-08-15| 684.85
#2006-08-16| 695.52
#2006-08-17| 696.54
#2006-08-18| 694.42
#2006-08-21| 699.03
#2006-08-22| 692.00
#2006-08-23| 692.66
#2006-08-24| 694.66
#2006-08-25| 695.75
#2006-08-28| 699.81
#2006-08-29| 708.66
#2006-08-30| 718.67
#2006-08-31| 716.77
#2006-09-01| 724.33
#2006-09-04| .
#2006-09-05| 724.01
#2006-09-06| 715.06
#2006-09-07| 701.89
#2006-09-08| 702.08
#2006-09-11| 695.07
#2006-09-12| 709.61
#2006-09-13| 712.34
#2006-09-14| 719.12
#2006-09-15| 722.24
#2006-09-18| 720.35
#2006-09-19| 719.86
#2006-09-20| 725.32
#2006-09-21| 734.22
#2006-09-22| 729.23
#2006-09-25| 723.24
#2006-09-26| 729.05
#2006-09-27| 730.82
#2006-09-28| 732.10
#2006-09-29| 728.46
#2006-10-02| 738.03
#2006-10-03| 739.77
#2006-10-04| 741.68
#2006-10-05| 744.14
#2006-10-06| 742.98
#2006-10-09| 743.34
#2006-10-10| 745.79
#2006-10-11| 748.32
#2006-10-12| 754.97
#2006-10-13| 758.64
#2006-10-16| 757.69
#2006-10-17| 750.31
#2006-10-18| 762.36
#2006-10-19| 765.78
#2006-10-20| 769.26
#2006-10-23| 764.00
#2006-10-24| 764.71
#2006-10-25| 769.84
#2006-10-26| 774.05
#2006-10-27| 772.97
#2006-10-30| 773.67
#2006-10-31| 780.30
#2006-11-01| 778.13
#2006-11-02| 773.38
#2006-11-03| 767.45
#2006-11-06| 774.37
#2006-11-07| 782.65
#2006-11-08| 779.91
#2006-11-09| 780.29
#2006-11-10| 787.70
#2006-11-13| 789.34
#2006-11-14| 784.32
#2006-11-15| 790.28
#2006-11-16| 793.95
#2006-11-17| 787.79
#2006-11-20| 786.61
#2006-11-21| 786.40
#2006-11-22| 788.40
#2006-11-23| .
#2006-11-24| 785.69
#2006-11-27| 772.66
#2006-11-28| 773.32
#2006-11-29| 787.26
#2006-11-30| 791.62
#2006-12-01| 798.78
#2006-12-04| 799.56
#2006-12-05| 798.85
#2006-12-06| 798.01
#2006-12-07| 802.63
#2006-12-08| 809.66
#2006-12-11| 812.69
#2006-12-12| 816.66
#2006-12-13| 816.81
#2006-12-14| 820.02
#2006-12-15| 824.86
#2006-12-18| 821.55
#2006-12-19| 823.83
#2006-12-20| 828.71
#2006-12-21| 828.36
#2006-12-22| 826.44
#2006-12-25| .
#2006-12-26| 825.09
#2006-12-27| 830.20
#2006-12-28| 835.69
#2006-12-29| 833.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 845.91
#2007-01-04| 840.82
#2007-01-05| 827.02
#2007-01-08| 829.84
#2007-01-09| 835.71
#2007-01-10| 828.86
#2007-01-11| 840.55
#2007-01-12| 848.98
#2007-01-15| .
#2007-01-16| 863.59
#2007-01-17| 864.08
#2007-01-18| 866.66
#2007-01-19| 872.00
#2007-01-22| 871.41
#2007-01-23| 874.05
#2007-01-24| 868.87
#2007-01-25| 867.52
#2007-01-26| 857.24
#2007-01-29| 859.43
#2007-01-30| 863.90
#2007-01-31| 858.90
#2007-02-01| 873.36
#2007-02-02| 878.95
#2007-02-05| 877.81
#2007-02-06| 888.32
#2007-02-07| 890.95
#2007-02-08| 878.55
#2007-02-09| 883.70
#2007-02-12| 880.42
#2007-02-13| 878.76
#2007-02-14| 898.17
#2007-02-15| 897.29
#2007-02-16| 895.11
#2007-02-19| .
#2007-02-20| 897.95
#2007-02-21| 890.95
#2007-02-22| 895.66
#2007-02-23| 895.43
#2007-02-26| 900.07
#2007-02-27| 872.11
#2007-02-28| 858.10
#2007-03-01| 852.13
#2007-03-02| 851.77
#2007-03-05| 829.40
#2007-03-06| 840.99
#2007-03-07| 851.88
#2007-03-08| 867.74
#2007-03-09| 869.34
#2007-03-12| 868.97
#2007-03-13| 859.40
#2007-03-14| 839.22
#2007-03-15| 859.53
#2007-03-16| 861.76
#2007-03-19| 876.40
#2007-03-20| 878.85
#2007-03-21| 892.93
#2007-03-22| 903.28
#2007-03-23| 900.76
#2007-03-26| 899.04
#2007-03-27| 895.98
#2007-03-28| 892.07
#2007-03-29| 899.88
#2007-03-30| 899.29
#2007-04-02| 913.99
#2007-04-03| 926.21
#2007-04-04| 924.55
#2007-04-05| 924.07
#2007-04-06| .
#2007-04-09| 919.40
#2007-04-10| 932.00
#2007-04-11| 930.33
#2007-04-12| 928.59
#2007-04-13| 928.61
#2007-04-16| 939.85
#2007-04-17| 943.25
#2007-04-18| 940.51
#2007-04-19| 934.47
#2007-04-20| 939.59
#2007-04-23| 942.12
#2007-04-24| 938.24
#2007-04-25| 947.30
#2007-04-26| 943.75
#2007-04-27| 948.46
#2007-04-30| 947.39
#2007-05-01| 946.03
#2007-05-02| 945.66
#2007-05-03| 949.00
#2007-05-04| 963.15
#2007-05-07| 965.01
#2007-05-08| 953.09
#2007-05-09| 953.39
#2007-05-10| 948.08
#2007-05-11| 948.86
#2007-05-14| 948.49
#2007-05-15| 954.04
#2007-05-16| 954.55
#2007-05-17| 954.62
#2007-05-18| 961.23
#2007-05-21| 955.69
#2007-05-22| 956.65
#2007-05-23| 968.23
#2007-05-24| 966.95
#2007-05-25| 963.97
#2007-05-28| .
#2007-05-29| 966.29
#2007-05-30| 958.73
#2007-05-31| 968.74
#2007-06-01| 976.76
#2007-06-04| 981.28
#2007-06-05| 978.19
#2007-06-06| 957.70
#2007-06-07| 940.45
#2007-06-08| 928.78
#2007-06-11| 936.77
#2007-06-12| 937.79
#2007-06-13| 941.20
#2007-06-14| 953.29
#2007-06-15| 968.19
#2007-06-18| 967.63
#2007-06-19| 960.56
#2007-06-20| 962.16
#2007-06-21| 952.08
#2007-06-22| 954.28
#2007-06-25| 954.80
#2007-06-26| 942.90
#2007-06-27| 936.28
#2007-06-28| 945.48
#2007-06-29| 949.32
#2007-07-02| 951.40
#2007-07-03| 968.13
#2007-07-04| .
#2007-07-05| 969.92
#2007-07-06| 973.51
#2007-07-09| 978.68
#2007-07-10| 970.86
#2007-07-11| 970.30
#2007-07-12| 979.36
#2007-07-13| 987.04
#2007-07-16| 988.10
#2007-07-17| 980.68
#2007-07-18| 973.72
#2007-07-19| 986.60
#2007-07-20| 988.22
#2007-07-23| 989.13
#2007-07-24| 976.54
#2007-07-25| 963.17
#2007-07-26| 929.43
#2007-07-27| 917.34
#2007-07-30| 918.85
#2007-07-31| 938.81
#2007-08-01| 928.19
#2007-08-02| 935.28
#2007-08-03| 933.36
#2007-08-06| 916.99
#2007-08-07| 931.13
#2007-08-08| 952.42
#2007-08-09| 933.83
#2007-08-10| 899.32
#2007-08-13| 921.71
#2007-08-14| 904.51
#2007-08-15| 891.05
#2007-08-16| 848.20
#2007-08-17| 866.08
#2007-08-20| 869.22
#2007-08-21| 861.65
#2007-08-22| 895.60
#2007-08-23| 904.80
#2007-08-24| 910.15
#2007-08-27| 912.31
#2007-08-28| 893.76
#2007-08-29| 903.61
#2007-08-30| 916.30
#2007-08-31| 934.62
#2007-09-03| .
#2007-09-04| 936.78
#2007-09-05| 924.66
#2007-09-06| 928.63
#2007-09-07| 916.23
#2007-09-10| 909.32
#2007-09-11| 927.88
#2007-09-12| 933.35
#2007-09-13| 933.30
#2007-09-14| 910.19
#2007-09-17| 889.97
#2007-09-18| 897.74
#2007-09-19| 917.08
#2007-09-20| 912.10
#2007-09-21| 919.76
#2007-09-24| 915.23
#2007-09-25| 902.18
#2007-09-26| 904.49
#2007-09-27| 921.94
#2007-09-28| 923.53
#2007-10-01| 930.11
#2007-10-02| 942.50
#2007-10-03| 948.17
#2007-10-04| 950.60
#2007-10-05| 953.72
#2007-10-08| 945.96
#2007-10-09| 946.45
#2007-10-10| 954.81
#2007-10-11| 963.74
#2007-10-12| 959.55
#2007-10-15| 951.21
#2007-10-16| 943.35
#2007-10-17| 964.41
#2007-10-18| 955.47
#2007-10-19| 947.48
#2007-10-22| 928.11
#2007-10-23| 953.42
#2007-10-24| 952.18
#2007-10-25| 963.50
#2007-10-26| 964.18
#2007-10-29| 971.31
#2007-10-30| 967.58
#2007-10-31| 984.73
#2007-11-01| 975.83
#2007-11-02| 971.92
#2007-11-05| 960.91
#2007-11-06| 965.04
#2007-11-07| 957.61
#2007-11-08| 954.75
#2007-11-09| 937.27
#2007-11-12| 922.01
#2007-11-13| 925.36
#2007-11-14| 930.01
#2007-11-15| 904.80
#2007-11-16| 890.63
#2007-11-19| 864.46
#2007-11-20| 879.18
#2007-11-21| 847.89
#2007-11-22| .
#2007-11-23| 873.29
#2007-11-26| 872.30
#2007-11-27| 860.98
#2007-11-28| 885.45
#2007-11-29| 887.22
#2007-11-30| 887.91
#2007-12-03| 882.39
#2007-12-04| 858.32
#2007-12-05| 860.25
#2007-12-06| 855.61
#2007-12-07| 869.07
#2007-12-10| 875.07
#2007-12-11| 871.10
#2007-12-12| 875.95
#2007-12-13| 838.49
#2007-12-14| 835.11
#2007-12-17| 817.95
#2007-12-18| 824.63
#2007-12-19| 824.02
#2007-12-20| 827.39
#2007-12-21| 839.68
#2007-12-24| 841.66
#2007-12-25| .
#2007-12-26| 844.46
#2007-12-27| 850.62
#2007-12-28| 855.75
#2007-12-31| 856.69
#2008-01-01| .
#2008-01-02| 847.73
#2008-01-03| 838.49
#2008-01-04| 818.86
#2008-01-07| 805.11
#2008-01-08| 813.14
#2008-01-09| 800.36
#2008-01-10| 790.11
#2008-01-11| 789.65
#2008-01-14| 796.91
#2008-01-15| 787.65
#2008-01-16| 775.61
#2008-01-17| 779.70
#2008-01-18| 771.85
#2008-01-21| .
#2008-01-22| 769.77
#2008-01-23| 749.04
#2008-01-24| 775.21
#2008-01-25| 776.69
#2008-01-28| 773.97
#2008-01-29| 789.83
#2008-01-30| 792.95
#2008-01-31| 787.14
#2008-02-01| 803.78
#2008-02-04| 808.45
#2008-02-05| 779.78
#2008-02-06| 778.43
#2008-02-07| 757.27
#2008-02-08| 755.72
#2008-02-11| 748.50
#2008-02-12| 778.01
#2008-02-13| 778.83
#2008-02-14| 787.78
#2008-02-15| 773.99
#2008-02-18| .
#2008-02-19| 787.46
#2008-02-20| 783.81
#2008-02-21| 796.11
#2008-02-22| 792.89
#2008-02-25| 810.90
#2008-02-26| 822.95
#2008-02-27| 829.80
#2008-02-28| 811.60
#2008-02-29| 804.03
#2008-03-03| 800.84
#2008-03-04| 801.32
#2008-03-05| 815.43
#2008-03-06| 811.31
#2008-03-07| 811.15
#2008-03-10| 799.93
#2008-03-11| 801.85
#2008-03-12| 817.33
#2008-03-13| 807.41
#2008-03-14| 802.67
#2008-03-17| 763.03
#2008-03-18| 786.60
#2008-03-19| 771.50
#2008-03-20| 762.92
#2008-03-21| .
#2008-03-24| 764.07
#2008-03-25| 794.43
#2008-03-26| 791.38
#2008-03-27| 806.96
#2008-03-28| 794.55
#2008-03-31| 796.71
#2008-04-01| 812.07
#2008-04-02| 822.10
#2008-04-03| 815.37
#2008-04-04| 818.80
#2008-04-07| 817.88
#2008-04-08| 798.77
#2008-04-09| 800.41
#2008-04-10| 800.78
#2008-04-11| 783.84
#2008-04-14| 783.47
#2008-04-15| 780.14
#2008-04-16| 800.92
#2008-04-17| 801.49
#2008-04-18| 818.44
#2008-04-21| 802.58
#2008-04-22| 806.74
#2008-04-23| 806.66
#2008-04-24| 804.19
#2008-04-25| 813.77
#2008-04-28| 817.18
#2008-04-29| 798.71
#2008-04-30| 807.90
#2008-05-01| 807.57
#2008-05-02| 822.78
#2008-05-05| 820.36
#2008-05-06| 820.77
#2008-05-07| 817.70
#2008-05-08| 825.50
#2008-05-09| 820.27
#2008-05-12| 830.48
#2008-05-13| 813.68
#2008-05-14| 805.85
#2008-05-15| 815.11
#2008-05-16| 819.82
#2008-05-19| 820.04
#2008-05-20| 807.30
#2008-05-21| 800.66
#2008-05-22| 806.95
#2008-05-23| 800.63
#2008-05-26| .
#2008-05-27| 801.82
#2008-05-28| 808.93
#2008-05-29| 808.71
#2008-05-30| 809.50
#2008-06-02| 794.65
#2008-06-03| 802.61
#2008-06-04| 799.59
#2008-06-05| 803.91
#2008-06-06| 794.30
#2008-06-09| 791.56
#2008-06-10| 774.27
#2008-06-11| 771.10
#2008-06-12| 771.52
#2008-06-13| 776.97
#2008-06-16| 781.14
#2008-06-17| 784.51
#2008-06-18| 768.69
#2008-06-19| 761.99
#2008-06-20| 752.47
#2008-06-23| 751.17
#2008-06-24| 745.29
#2008-06-25| 755.05
#2008-06-26| 739.99
#2008-06-27| 741.14
#2008-06-30| 752.53
#2008-07-01| 733.14
#2008-07-02| 714.06
#2008-07-03| 713.66
#2008-07-04| .
#2008-07-07| 712.98
#2008-07-08| 708.48
#2008-07-09| 719.05
#2008-07-10| 709.93
#2008-07-11| 688.98
#2008-07-14| 698.08
#2008-07-15| 693.05
#2008-07-16| 702.59
#2008-07-17| 726.79
#2008-07-18| 739.38
#2008-07-21| 741.11
#2008-07-22| 745.45
#2008-07-23| 756.17
#2008-07-24| 741.37
#2008-07-25| 734.32
#2008-07-28| 722.52
#2008-07-29| 722.25
#2008-07-30| 735.71
#2008-07-31| 732.73
#2008-08-01| 731.03
#2008-08-04| 727.60
#2008-08-05| 749.17
#2008-08-06| 748.66
#2008-08-07| 746.72
#2008-08-08| 750.23
#2008-08-11| 764.18
#2008-08-12| 749.24
#2008-08-13| 723.33
#2008-08-14| 724.58
#2008-08-15| 726.71
#2008-08-18| 722.57
#2008-08-19| 705.72
#2008-08-20| 706.19
#2008-08-21| 713.29
#2008-08-22| 722.66
#2008-08-25| 720.54
#2008-08-26| 708.83
#2008-08-27| 717.39
#2008-08-28| 723.94
#2008-08-29| 729.32
#2008-09-01| .
#2008-09-02| 724.63
#2008-09-03| 710.30
#2008-09-04| 689.12
#2008-09-05| 672.71
#2008-09-08| 691.53
#2008-09-09| 680.96
#2008-09-10| 672.70
#2008-09-11| 666.41
#2008-09-12| 684.67
#2008-09-15| 672.23
#2008-09-16| 640.78
#2008-09-17| 640.26
#2008-09-18| 647.44
#2008-09-19| 688.53
#2008-09-22| 676.74
#2008-09-23| 664.37
#2008-09-24| 661.42
#2008-09-25| 666.07
#2008-09-26| 650.74
#2008-09-29| 604.05
#2008-09-30| 607.27
#2008-10-01| 607.36
#2008-10-02| 597.97
#2008-10-03| 605.00
#2008-10-06| 553.87
#2008-10-07| 561.41
#2008-10-08| 525.36
#2008-10-09| 528.46
#2008-10-10| 488.71
#2008-10-13| 522.99
#2008-10-14| 531.33
#2008-10-15| 498.04
#2008-10-16| 462.02
#2008-10-17| 466.22
#2008-10-20| 472.76
#2008-10-21| 477.70
#2008-10-22| 444.14
#2008-10-23| 439.87
#2008-10-24| 410.62
#2008-10-27| 391.72
#2008-10-28| 404.59
#2008-10-29| 438.35
#2008-10-30| 457.24
#2008-10-31| 463.70
#2008-11-03| 467.42
#2008-11-04| 494.81
#2008-11-05| 484.61
#2008-11-06| 456.32
#2008-11-07| 460.25
#2008-11-10| 462.54
#2008-11-11| 438.76
#2008-11-12| 420.90
#2008-11-13| 412.55
#2008-11-14| 416.05
#2008-11-17| 402.75
#2008-11-18| 404.79
#2008-11-19| 395.28
#2008-11-20| 380.08
#2008-11-21| 377.87
#2008-11-24| 410.38
#2008-11-25| 419.74
#2008-11-26| 422.89
#2008-11-27| .
#2008-11-28| 441.71
#2008-12-01| 406.63
#2008-12-02| 415.69
#2008-12-03| 414.08
#2008-12-04| 407.57
#2008-12-05| 392.40
#2008-12-08| 427.16
#2008-12-09| 431.66
#2008-12-10| 432.69
#2008-12-11| 433.85
#2008-12-12| 434.30
#2008-12-15| 450.56
#2008-12-16| 454.83
#2008-12-17| 462.85
#2008-12-18| 461.07
#2008-12-19| 449.40
#2008-12-22| 434.34
#2008-12-23| 440.17
#2008-12-24| 438.34
#2008-12-25| .
#2008-12-26| 437.98
#2008-12-29| 437.43
#2008-12-30| 441.28
#2008-12-31| 440.96
#2009-01-01| .
#2009-01-02| 456.09
#2009-01-05| 469.41
#2009-01-06| 475.29
#2009-01-07| 484.64
#2009-01-08| 481.96
#2009-01-09| 477.00
#2009-01-12| 460.33
#2009-01-13| 446.59
#2009-01-14| 431.18
#2009-01-15| 429.27
#2009-01-16| 442.60
#2009-01-19| .
#2009-01-20| 411.38
#2009-01-21| 405.26
#2009-01-22| 406.52
#2009-01-23| 402.09
#2009-01-26| 408.08
#2009-01-27| 415.28
#2009-01-28| 428.81
#2009-01-29| 422.02
#2009-01-30| 426.11
#2009-02-02| 409.54
#2009-02-03| 418.70
#2009-02-04| 432.37
#2009-02-05| 435.83
#2009-02-06| 444.97
#2009-02-09| 448.86
#2009-02-10| 431.91
#2009-02-11| 426.61
#2009-02-12| 424.31
#2009-02-13| 431.03
#2009-02-16| .
#2009-02-17| 413.18
#2009-02-18| 411.57
#2009-02-19| 415.32
#2009-02-20| 406.34
#2009-02-23| 403.10
#2009-02-24| 398.91
#2009-02-25| 396.96
#2009-02-26| 400.38
#2009-02-27| 393.88
#2009-03-02| 374.98
#2009-03-03| 368.52
#2009-03-04| 383.68
#2009-03-05| 372.47
#2009-03-06| 367.42
#2009-03-09| 355.40
#2009-03-10| 366.49
#2009-03-11| 368.57
#2009-03-12| 374.06
#2009-03-13| 382.12
#2009-03-16| 395.40
#2009-03-17| 392.35
#2009-03-18| 386.22
#2009-03-19| 398.22
#2009-03-20| 400.79
#2009-03-23| 407.83
#2009-03-24| 418.31
#2009-03-25| 407.44
#2009-03-26| 397.48
#2009-03-27| 391.48
#2009-03-30| 379.79
#2009-03-31| 394.96
#2009-04-01| 404.53
#2009-04-02| 429.16
#2009-04-03| 433.51
#2009-04-06| 428.50
#2009-04-07| 423.44
#2009-04-08| 418.20
#2009-04-09| 426.19
#2009-04-10| .
#2009-04-13| 430.18
#2009-04-14| 433.76
#2009-04-15| 438.21
#2009-04-16| 441.34
#2009-04-17| 445.74
#2009-04-20| 425.22
#2009-04-21| 427.94
#2009-04-22| 431.69
#2009-04-23| 433.42
#2009-04-24| 450.76
#2009-04-27| 445.91
#2009-04-28| 441.49
#2009-04-29| 454.57
#2009-04-30| 464.90
#2009-05-01| 469.68
#2009-05-04| 473.22
#2009-05-05| 490.79
#2009-05-06| 489.35
#2009-05-07| 483.14
#2009-05-08| 479.85
#2009-05-11| 478.71
#2009-05-12| 488.50
#2009-05-13| 472.26
#2009-05-14| 477.99
#2009-05-15| 485.85
#2009-05-18| 494.85
#2009-05-19| 503.46
#2009-05-20| 509.28
#2009-05-21| 498.91
#2009-05-22| 501.27
#2009-05-25| .
#2009-05-26| 503.78
#2009-05-27| 505.79
#2009-05-28| 493.46
#2009-05-29| 498.61
#2009-06-01| 515.50
#2009-06-02| 520.62
#2009-06-03| 514.07
#2009-06-04| 507.30
#2009-06-05| 505.83
#2009-06-08| 501.32
#2009-06-09| 510.94
#2009-06-10| 512.40
#2009-06-11| 521.00
#2009-06-12| 515.73
#2009-06-15| 501.04
#2009-06-16| 506.58
#2009-06-17| 499.40
#2009-06-18| 496.48
#2009-06-19| 503.99
#2009-06-22| 496.37
#2009-06-23| 493.70
#2009-06-24| 506.40
#2009-06-25| 501.68
#2009-06-26| 511.33
#2009-06-29| 519.33
#2009-06-30| 513.50
#2009-07-01| 518.02
#2009-07-02| 505.42
#2009-07-03| .
#2009-07-06| 497.59
#2009-07-07| 498.59
#2009-07-08| 490.83
#2009-07-09| 496.63
#2009-07-10| 491.55
#2009-07-13| 494.36
#2009-07-14| 504.50
#2009-07-15| 517.88
#2009-07-16| 518.61
#2009-07-17| 515.28
#2009-07-20| 524.16
#2009-07-21| 529.72
#2009-07-22| 530.25
#2009-07-23| 534.56
#2009-07-24| 530.75
#2009-07-27| 528.32
#2009-07-28| 522.18
#2009-07-29| 522.69
#2009-07-30| 533.56
#2009-07-31| 539.36
#2009-08-03| 561.29
#2009-08-04| 561.82
#2009-08-05| 566.79
#2009-08-06| 566.86
#2009-08-07| 567.04
#2009-08-10| 564.49
#2009-08-11| 558.99
#2009-08-12| 565.12
#2009-08-13| 575.40
#2009-08-14| 572.44
#2009-08-17| 554.85
#2009-08-18| 566.79
#2009-08-19| 567.74
#2009-08-20| 575.81
#2009-08-21| 586.00
#2009-08-24| 588.50
#2009-08-25| 590.36
#2009-08-26| 580.55
#2009-08-27| 573.10
#2009-08-28| 583.29
#2009-08-31| 582.83
#2009-09-01| 572.94
#2009-09-02| 571.85
#2009-09-03| 575.78
#2009-09-04| 583.49
#2009-09-07| .
#2009-09-08| 603.82
#2009-09-09| 611.69
#2009-09-10| 616.30
#2009-09-11| 619.68
#2009-09-14| 617.91
#2009-09-15| 613.05
#2009-09-16| 623.00
#2009-09-17| 630.54
#2009-09-18| 618.71
#2009-09-21| 609.52
#2009-09-22| 613.24
#2009-09-23| 617.40
#2009-09-24| 597.91
#2009-09-25| 590.41
#2009-09-28| 596.26
#2009-09-29| 601.04
#2009-09-30| 604.90
#2009-10-01| 596.41
#2009-10-02| 584.63
#2009-10-05| 590.17
#2009-10-06| 602.79
#2009-10-07| 600.90
#2009-10-08| 615.63
#2009-10-09| 609.05
#2009-10-12| 607.35
#2009-10-13| 605.65
#2009-10-14| 618.68
#2009-10-15| 631.55
#2009-10-16| 635.12
#2009-10-19| 642.63
#2009-10-20| 641.99
#2009-10-21| 644.51
#2009-10-22| 636.59
#2009-10-23| 630.98
#2009-10-26| 624.83
#2009-10-27| 621.62
#2009-10-28| 609.37
#2009-10-29| 622.47
#2009-10-30| 615.36
#2009-11-02| 615.03
#2009-11-03| 607.98
#2009-11-04| 622.73
#2009-11-05| 628.44
#2009-11-06| 632.59
#2009-11-09| 644.97
#2009-11-10| 642.48
#2009-11-11| 639.57
#2009-11-12| 640.95
#2009-11-13| 650.25
#2009-11-16| 663.15
#2009-11-17| 658.46
#2009-11-18| 655.63
#2009-11-19| 637.19
#2009-11-20| 630.04
#2009-11-23| 639.50
#2009-11-24| 635.13
#2009-11-25| 641.57
#2009-11-26| .
#2009-11-27| 622.88
#2009-11-30| 612.00
#2009-12-01| 637.01
#2009-12-02| 645.24
#2009-12-03| 641.20
#2009-12-04| 642.98
#2009-12-07| 640.64
#2009-12-08| 627.54
#2009-12-09| 616.47
#2009-12-10| 623.96
#2009-12-11| 630.46
#2009-12-14| 632.66
#2009-12-15| 630.41
#2009-12-16| 641.93
#2009-12-17| 625.97
#2009-12-18| 620.76
#2009-12-21| 627.62
#2009-12-22| 626.13
#2009-12-23| 629.63
#2009-12-24| 628.94
#2009-12-25| .
#2009-12-28| 631.82
#2009-12-29| 639.36
#2009-12-30| 638.97
#2009-12-31| 646.40
#2010-01-01| .
#2010-01-04| 655.12
#2010-01-05| 650.64
#2010-01-06| 654.55
#2010-01-07| 653.07
#2010-01-08| 655.38
#2010-01-11| 665.33
#2010-01-12| 660.77
#2010-01-13| 664.57
#2010-01-14| 670.23
#2010-01-15| 664.60
#2010-01-18| .
#2010-01-19| 670.50
#2010-01-20| 662.70
#2010-01-21| 652.82
#2010-01-22| 644.83
#2010-01-25| 646.80
#2010-01-26| 642.67
#2010-01-27| 641.35
#2010-01-28| 635.09
#2010-01-29| 635.95
#2010-02-01| 632.14
#2010-02-02| 643.49
#2010-02-03| 637.20
#2010-02-04| 623.42
#2010-02-05| 610.11
#2010-02-08| 608.92
#2010-02-09| 607.61
#2010-02-10| 609.85
#2010-02-11| 620.18
#2010-02-12| 614.38
#2010-02-15| .
#2010-02-16| 619.21
#2010-02-17| 630.01
#2010-02-18| 634.48
#2010-02-19| 629.53
#2010-02-22| 634.38
#2010-02-23| 638.00
#2010-02-24| 638.39
#2010-02-25| 619.80
#2010-02-26| 627.24
#2010-03-01| 625.11
#2010-03-02| 629.06
#2010-03-03| 635.82
#2010-03-04| 637.42
#2010-03-05| 645.68
#2010-03-08| 644.10
#2010-03-09| 641.36
#2010-03-10| 643.56
#2010-03-11| 646.25
#2010-03-12| 657.25
#2010-03-15| 647.98
#2010-03-16| 658.15
#2010-03-17| 664.78
#2010-03-18| 665.13
#2010-03-19| 661.66
#2010-03-22| 665.58
#2010-03-23| 669.02
#2010-03-24| 661.39
#2010-03-25| 663.73
#2010-03-26| 666.10
#2010-03-29| 667.58
#2010-03-30| 669.28
#2010-03-31| 669.79
#2010-04-01| 685.03
#2010-04-02| .
#2010-04-05| 685.52
#2010-04-06| 686.40
#2010-04-07| 687.50
#2010-04-08| 686.09
#2010-04-09| 694.15
#2010-04-12| 694.80
#2010-04-13| 692.70
#2010-04-14| 701.81
#2010-04-15| 702.82
#2010-04-16| 694.61
#2010-04-19| 686.98
#2010-04-20| 696.61
#2010-04-21| 696.89
#2010-04-22| 695.17
#2010-04-23| 704.66
#2010-04-26| 718.56
#2010-04-27| 699.69
#2010-04-28| 682.82
#2010-04-29| 696.61
#2010-04-30| 692.52
#2010-05-03| 688.92
#2010-05-04| 676.18
#2010-05-05| 668.49
#2010-05-06| 656.96
#2010-05-07| 619.12
#2010-05-10| 662.20
#2010-05-11| 656.76
#2010-05-12| 673.49
#2010-05-13| 667.90
#2010-05-14| 649.87
#2010-05-17| 639.80
#2010-05-18| 645.11
#2010-05-19| 623.89
#2010-05-20| 605.70
#2010-05-21| 609.93
#2010-05-24| 610.68
#2010-05-25| 590.03
#2010-05-26| 603.06
#2010-05-27| 619.88
#2010-05-28| 625.23
#2010-05-31| .
#2010-06-01| 636.23
#2010-06-02| 632.70
#2010-06-03| 640.76
#2010-06-04| 628.06
#2010-06-07| 620.05
#2010-06-08| 612.37
#2010-06-09| 629.40
#2010-06-10| 642.69
#2010-06-11| 634.18
#2010-06-14| 653.55
#2010-06-15| 659.90
#2010-06-16| 661.15
#2010-06-17| 658.43
#2010-06-18| 660.33
#2010-06-21| 662.61
#2010-06-22| 657.14
#2010-06-23| 654.28
#2010-06-24| 652.58
#2010-06-25| 649.39
#2010-06-28| 656.58
#2010-06-29| 636.18
#2010-06-30| 628.21
#2010-07-01| 619.68
#2010-07-02| 627.29
#2010-07-05| .
#2010-07-06| 642.93
#2010-07-07| 645.99
#2010-07-08| 657.95
#2010-07-09| 658.05
#2010-07-12| 659.91
#2010-07-13| 678.95
#2010-07-14| 678.23
#2010-07-15| 677.47
#2010-07-16| 673.87
#2010-07-19| 665.67
#2010-07-20| 657.34
#2010-07-21| 664.42
#2010-07-22| 680.31
#2010-07-23| 693.30
#2010-07-26| 695.91
#2010-07-27| 691.86
#2010-07-28| 686.09
#2010-07-29| 687.55
#2010-07-30| 682.09
#2010-08-02| 706.81
#2010-08-03| 704.88
#2010-08-04| 702.55
#2010-08-05| 696.39
#2010-08-06| 696.99
#2010-08-09| 705.10
#2010-08-10| 692.56
#2010-08-11| 675.84
#2010-08-12| 665.02
#2010-08-13| 662.22
#2010-08-16| 663.86
#2010-08-17| 671.47
#2010-08-18| 671.81
#2010-08-19| 670.17
#2010-08-20| 657.58
#2010-08-23| 657.64
#2010-08-24| 644.05
#2010-08-25| 637.12
#2010-08-26| 649.72
#2010-08-27| 649.86
#2010-08-30| 649.92
#2010-08-31| 646.28
#2010-09-01| 670.15
#2010-09-02| 674.49
#2010-09-03| 683.81
#2010-09-06| .
#2010-09-07| 676.90
#2010-09-08| 687.33
#2010-09-09| 695.75
#2010-09-10| 696.09
#2010-09-13| 707.66
#2010-09-14| 710.72
#2010-09-15| 719.02
#2010-09-16| 714.37
#2010-09-17| 715.75
#2010-09-20| 719.92
#2010-09-21| 720.87
#2010-09-22| 719.67
#2010-09-23| 720.35
#2010-09-24| 735.54
#2010-09-27| 736.34
#2010-09-28| 734.96
#2010-09-29| 741.52
#2010-09-30| 738.80
#2010-10-01| 740.40
#2010-10-04| 739.92
#2010-10-05| 753.83
#2010-10-06| 761.86
#2010-10-07| 758.43
#2010-10-08| 757.15
#2010-10-11| 762.07
#2010-10-12| 756.58
#2010-10-13| 776.02
#2010-10-14| 785.31
#2010-10-15| 784.53
#2010-10-18| 779.53
#2010-10-19| 765.97
#2010-10-20| 771.61
#2010-10-21| 775.47
#2010-10-22| 770.70
#2010-10-25| 776.41
#2010-10-26| 777.98
#2010-10-27| 764.64
#2010-10-28| 774.19
#2010-10-29| 773.50
#2010-11-01| 781.99
#2010-11-02| 782.84
#2010-11-03| 779.05
#2010-11-04| 790.69
#2010-11-05| 785.00
#2010-11-08| 783.22
#2010-11-09| 785.11
#2010-11-10| 773.44
#2010-11-11| 769.77
#2010-11-12| 772.87
#2010-11-15| 773.27
#2010-11-16| 752.28
#2010-11-17| 757.00
#2010-11-18| 767.15
#2010-11-19| 761.96
#2010-11-22| 756.96
#2010-11-23| 742.76
#2010-11-24| 748.86
#2010-11-25| .
#2010-11-26| 748.00
#2010-11-29| 732.90
#2010-11-30| 729.63
#2010-12-01| 741.02
#2010-12-02| 760.72
#2010-12-03| 766.75
#2010-12-06| 771.37
#2010-12-07| 783.39
#2010-12-08| 780.40
#2010-12-09| 775.68
#2010-12-10| 780.40
#2010-12-13| 787.73
#2010-12-14| 788.95
#2010-12-15| 781.86
#2010-12-16| 782.27
#2010-12-17| 778.46
#2010-12-20| 784.98
#2010-12-21| 789.70
#2010-12-22| 786.22
#2010-12-23| 786.56
#2010-12-24| .
#2010-12-27| 785.18
#2010-12-28| 784.80
#2010-12-29| 789.69
#2010-12-30| 783.24
#2010-12-31| 792.46
#2011-01-03| 782.82
#2011-01-04| 802.92
#2011-01-05| 795.42
#2011-01-06| 797.95
#2011-01-07| 800.93
#2011-01-10| 796.32
#2011-01-11| 811.01
#2011-01-12| 818.69
#2011-01-13| 823.14
#2011-01-14| 823.65
#2011-01-17| .
#2011-01-18| 842.44
#2011-01-19| 827.02
#2011-01-20| 802.60
#2011-01-21| 813.18
#2011-01-24| 816.06
#2011-01-25| 807.22
#2011-01-26| 824.99
#2011-01-27| 823.51
#2011-01-28| 813.99
#2011-01-31| 815.52
#2011-02-01| 826.23
#2011-02-02| 820.80
#2011-02-03| 820.33
#2011-02-04| 821.38
#2011-02-07| 836.36
#2011-02-08| 841.05
#2011-02-09| 842.71
#2011-02-10| 838.45
#2011-02-11| 841.25
#2011-02-14| 841.96
#2011-02-15| 840.16
#2011-02-16| 835.56
#2011-02-17| 831.88
#2011-02-18| 835.47
#2011-02-21| .
#2011-02-22| 818.49
#2011-02-23| 809.71
#2011-02-24| 800.67
#2011-02-25| 814.18
#2011-02-28| 825.96
#2011-03-01| 830.43
#2011-03-02| 823.61
#2011-03-03| 835.18
#2011-03-04| 840.07
#2011-03-07| 839.17
#2011-03-08| 834.80
#2011-03-09| 843.62
#2011-03-10| 816.91
#2011-03-11| 804.56
#2011-03-14| 810.14
#2011-03-15| 794.19
#2011-03-16| 779.04
#2011-03-17| 798.86
#2011-03-18| 810.23
#2011-03-21| 830.24
#2011-03-22| 829.26
#2011-03-23| 825.78
#2011-03-24| 831.93
#2011-03-25| 826.04
#2011-03-28| 824.78
#2011-03-29| 824.04
#2011-03-30| 832.96
#2011-03-31| 825.50
#2011-04-01| 836.90
#2011-04-04| 847.46
#2011-04-05| 852.66
#2011-04-06| 856.37
#2011-04-07| 850.66
#2011-04-08| 859.05
#2011-04-11| 857.88
#2011-04-12| 839.04
#2011-04-13| 847.42
#2011-04-14| 850.78
#2011-04-15| 851.73
#2011-04-18| 832.85
#2011-04-19| 844.62
#2011-04-20| 867.10
#2011-04-21| 880.41
#2011-04-22| .
#2011-04-25| 875.13
#2011-04-26| 881.43
#2011-04-27| 890.23
#2011-04-28| 901.42
#2011-04-29| 903.18
#2011-05-02| 904.51
#2011-05-03| 891.59
#2011-05-04| 882.59
#2011-05-05| 869.08
#2011-05-06| 878.71
#2011-05-09| 872.45
#2011-05-10| 890.59
#2011-05-11| 895.57
#2011-05-12| 879.89
#2011-05-13| 883.81
#2011-05-16| 877.17
#2011-05-17| 866.03
#2011-05-18| 863.23
#2011-05-19| 875.49
#2011-05-20| 870.63
#2011-05-23| 850.85
#2011-05-24| 860.00
#2011-05-25| 865.71
#2011-05-26| 870.09
#2011-05-27| 885.08
#2011-05-30| .
#2011-05-31| 896.16
#2011-06-01| 888.62
#2011-06-02| 880.13
#2011-06-03| 882.48
#2011-06-06| 882.12
#2011-06-07| 886.30
#2011-06-08| 870.52
#2011-06-09| 877.73
#2011-06-10| 860.05
#2011-06-13| 862.90
#2011-06-14| 876.21
#2011-06-15| 862.69
#2011-06-16| 845.28
#2011-06-17| 851.69
#2011-06-20| 843.32
#2011-06-21| 852.77
#2011-06-22| 846.77
#2011-06-23| 826.08
#2011-06-24| 831.12
#2011-06-27| 832.05
#2011-06-28| 838.67
#2011-06-29| 857.75
#2011-06-30| 870.63
#2011-07-01| 876.80
#2011-07-04| .
#2011-07-05| 887.22
#2011-07-06| 879.69
#2011-07-07| 880.35
#2011-07-08| 877.82
#2011-07-11| 853.04
#2011-07-12| 846.61
#2011-07-13| 868.46
#2011-07-14| 866.31
#2011-07-15| 859.96
#2011-07-18| 836.01
#2011-07-19| 850.30
#2011-07-20| 858.18
#2011-07-21| 868.33
#2011-07-22| 876.47
#2011-07-25| 876.76
#2011-07-26| 881.30
#2011-07-27| 866.04
#2011-07-28| 864.43
#2011-07-29| 866.10
#2011-08-01| 845.67
#2011-08-02| 830.81
#2011-08-03| 821.37
#2011-08-04| 781.68
#2011-08-05| 768.00
#2011-08-08| 732.07
#2011-08-09| 748.86
#2011-08-10| 728.60
#2011-08-11| 746.47
#2011-08-12| 776.84
#2011-08-15| 788.29
#2011-08-16| 785.28
#2011-08-17| 789.93
#2011-08-18| 746.36
#2011-08-19| 737.76
#2011-08-22| 739.43
#2011-08-23| 749.34
#2011-08-24| 756.82
#2011-08-25| 744.24
#2011-08-26| 742.74
#2011-08-29| 750.87
#2011-08-30| 766.50
#2011-08-31| 792.62
#2011-09-01| 792.80
#2011-09-02| 776.46
#2011-09-05| .
#2011-09-06| 742.30
#2011-09-07| 763.58
#2011-09-08| 771.55
#2011-09-09| 747.87
#2011-09-12| 729.22
#2011-09-13| 727.99
#2011-09-14| 732.92
#2011-09-15| 752.24
#2011-09-16| 754.62
#2011-09-19| 732.42
#2011-09-20| 746.82
#2011-09-21| 742.32
#2011-09-22| 700.30
#2011-09-23| 698.30
#2011-09-26| 707.37
#2011-09-27| 738.07
#2011-09-28| 731.08
#2011-09-29| 732.20
#2011-09-30| 715.01
#2011-10-03| 699.79
#2011-10-04| 673.31
#2011-10-05| 690.69
#2011-10-06| 711.30
#2011-10-07| 726.90
#2011-10-10| 739.40
#2011-10-11| 739.50
#2011-10-12| 757.17
#2011-10-13| 755.71
#2011-10-14| 768.31
#2011-10-17| 753.07
#2011-10-18| 750.73
#2011-10-19| 766.66
#2011-10-20| 749.06
#2011-10-21| 775.08
#2011-10-24| 789.77
#2011-10-25| 791.23
#2011-10-26| 786.31
#2011-10-27| 818.28
#2011-10-28| 826.12
#2011-10-31| 803.33
#2011-11-01| 770.81
#2011-11-02| 780.46
#2011-11-03| 795.99
#2011-11-04| 797.49
#2011-11-07| 789.16
#2011-11-08| 796.87
#2011-11-09| 778.34
#2011-11-10| 773.32
#2011-11-11| 801.86
#2011-11-14| 789.52
#2011-11-15| 781.77
#2011-11-16| 780.07
#2011-11-17| 768.99
#2011-11-18| 755.95
#2011-11-21| 732.64
#2011-11-22| 730.54
#2011-11-23| 711.69
#2011-11-24| .
#2011-11-25| 720.09
#2011-11-28| 742.87
#2011-11-29| 757.09
#2011-11-30| 784.41
#2011-12-01| 778.75
#2011-12-02| 776.97
#2011-12-05| 782.92
#2011-12-06| 777.73
#2011-12-07| 779.20
#2011-12-08| 766.25
#2011-12-09| 769.72
#2011-12-12| 756.11
#2011-12-13| 760.59
#2011-12-14| 736.90
#2011-12-15| 746.26
#2011-12-16| 751.37
#2011-12-19| 748.85
#2011-12-20| 771.02
#2011-12-21| 765.13
#2011-12-22| 772.08
#2011-12-23| 775.11
#2011-12-26| .
#2011-12-27| 776.49
#2011-12-28| 771.77
#2011-12-29| 773.98
#2011-12-30| 786.31
#2012-01-02| .
#2012-01-03| 809.24
#2012-01-04| 801.26
#2012-01-05| 790.08
#2012-01-06| 791.20
#2012-01-09| 797.38
#2012-01-10| 809.73
#2012-01-11| 802.81
#2012-01-12| 802.26
#2012-01-13| 801.04
#2012-01-16| .
#2012-01-17| 811.11
#2012-01-18| 816.91
#2012-01-19| 826.26
#2012-01-20| 828.26
#2012-01-23| 835.21
#2012-01-24| 823.85
#2012-01-25| 826.01
#2012-01-26| 843.01
#2012-01-27| 833.56
#2012-01-30| 821.78
#2012-01-31| 830.90
#2012-02-01| 855.29
#2012-02-02| 854.73
#2012-02-03| 870.33
#2012-02-06| 868.38
#2012-02-07| 869.73
#2012-02-08| 863.74
#2012-02-09| 869.62
#2012-02-10| 866.09
#2012-02-13| 874.41
#2012-02-14| 871.50
#2012-02-15| 879.06
#2012-02-16| 878.41
#2012-02-17| 890.15
#2012-02-20| .
#2012-02-21| 891.82
#2012-02-22| 893.72
#2012-02-23| 903.72
#2012-02-24| 916.92
#2012-02-27| 912.68
#2012-02-28| 911.62
#2012-02-29| 919.57
#2012-03-01| 927.70
#2012-03-02| 916.48
#2012-03-05| 909.68
#2012-03-06| 878.40
#2012-03-07| 890.95
#2012-03-08| 915.50
#2012-03-09| 914.46
#2012-03-12| 909.96
#2012-03-13| 928.31
#2012-03-14| 925.03
#2012-03-15| 924.33
#2012-03-16| 938.50
#2012-03-19| 937.57
#2012-03-20| 925.45
#2012-03-21| 925.24
#2012-03-22| 914.74
#2012-03-23| 919.09
#2012-03-26| 933.79
#2012-03-27| 932.20
#2012-03-28| 918.86
#2012-03-29| 909.71
#2012-03-30| 922.41
#2012-04-02| 942.05
#2012-04-03| 934.42
#2012-04-04| 904.10
#2012-04-05| 904.10
#2012-04-06| .
#2012-04-09| 905.76
#2012-04-10| 887.39
#2012-04-11| 901.65
#2012-04-12| 925.55
#2012-04-13| 910.85
#2012-04-16| 911.45
#2012-04-17| 930.90
#2012-04-18| 935.70
#2012-04-19| 948.06
#2012-04-20| 949.44
#2012-04-23| 924.61
#2012-04-24| 931.87
#2012-04-25| 939.92
#2012-04-26| 946.67
#2012-04-27| 956.65
#2012-04-30| 946.17
#2012-05-01| 958.25
#2012-05-02| 954.18
#2012-05-03| 954.78
#2012-05-04| 928.25
#2012-05-07| 929.57
#2012-05-08| 907.31
#2012-05-09| 901.40
#2012-05-10| 907.44
#2012-05-11| 910.51
#2012-05-14| 897.06
#2012-05-15| 891.69
#2012-05-16| 880.25
#2012-05-17| 866.79
#2012-05-18| 851.10
#2012-05-21| 855.40
#2012-05-22| 871.98
#2012-05-23| 850.28
#2012-05-24| 855.95
#2012-05-25| 852.94
#2012-05-28| .
#2012-05-29| 877.24
#2012-05-30| 854.03
#2012-05-31| 845.84
#2012-06-01| 821.84
#2012-06-04| 824.30
#2012-06-05| 823.72
#2012-06-06| 845.13
#2012-06-07| 865.33
#2012-06-08| 854.65
#2012-06-11| 861.10
#2012-06-12| 862.14
#2012-06-13| 854.89
#2012-06-14| 850.77
#2012-06-15| 853.44
#2012-06-18| 861.88
#2012-06-19| 874.32
#2012-06-20| 889.15
#2012-06-21| 880.44
#2012-06-22| 859.57
#2012-06-25| 849.48
#2012-06-26| 847.43
#2012-06-27| 852.01
#2012-06-28| 847.55
#2012-06-29| 877.76
#2012-07-02| 888.78
#2012-07-03| 898.45
#2012-07-04| .
#2012-07-05| 891.09
#2012-07-06| 881.95
#2012-07-09| 882.14
#2012-07-10| 890.85
#2012-07-11| 880.64
#2012-07-12| 862.57
#2012-07-13| 877.60
#2012-07-16| 882.10
#2012-07-17| 870.52
#2012-07-18| 882.70
#2012-07-19| 898.75
#2012-07-20| 888.92
#2012-07-23| 861.64
#2012-07-24| 864.45
#2012-07-25| 860.92
#2012-07-26| 893.31
#2012-07-27| 900.13
#2012-07-30| 905.78
#2012-07-31| 890.95
#2012-08-01| 896.76
#2012-08-02| 881.01
#2012-08-03| 906.84
#2012-08-06| 914.84
#2012-08-07| 919.08
#2012-08-08| 918.95
#2012-08-09| 919.70
#2012-08-10| 922.20
#2012-08-13| 919.90
#2012-08-14| 926.22
#2012-08-15| 927.58
#2012-08-16| 932.21
#2012-08-17| 938.94
#2012-08-20| 932.32
#2012-08-21| 943.95
#2012-08-22| 930.70
#2012-08-23| 934.58
#2012-08-24| 928.91
#2012-08-27| 928.00
#2012-08-28| 925.38
#2012-08-29| 926.25
#2012-08-30| 920.84
#2012-08-31| 933.69
#2012-09-03| .
#2012-09-04| 929.56
#2012-09-05| 936.47
#2012-09-06| 954.31
#2012-09-07| 967.76
#2012-09-10| 969.11
#2012-09-11| 965.33
#2012-09-12| 975.50
#2012-09-13| 975.01
#2012-09-14|1008.24
#2012-09-17|1006.57
#2012-09-18| 996.65
#2012-09-19| 998.94
#2012-09-20| 995.70
#2012-09-21| 999.60
#2012-09-24| 989.26
#2012-09-25| 992.53
#2012-09-26| 971.22
#2012-09-27| 978.23
#2012-09-28| 974.09
#2012-10-01| 988.53
#2012-10-02| 990.07
#2012-10-03| 984.63
#2012-10-04| 998.08
#2012-10-05|1010.74
#2012-10-08| 991.44
#2012-10-09| 981.50
#2012-10-10| 974.27
#2012-10-11| 983.57
#2012-10-12| 977.27
#2012-10-15| 978.48
#2012-10-16| 989.20
#2012-10-17| 993.06
#2012-10-18| 997.21
#2012-10-19| 983.52
#2012-10-22| 978.96
#2012-10-23| 961.91
#2012-10-24| 970.34
#2012-10-25| 982.01
#2012-10-26| 976.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.37
#2012-11-01| 995.01
#2012-11-02| 993.51
#2012-11-05| 985.10
#2012-11-06| 991.47
#2012-11-07| 982.35
#2012-11-08| 975.54
#2012-11-09| 971.49
#2012-11-12| 963.39
#2012-11-13| 966.71
#2012-11-14| 958.67
#2012-11-15| 952.50
#2012-11-16| 941.37
#2012-11-19| 957.99
#2012-11-20| 965.56
#2012-11-21| 966.17
#2012-11-22| .
#2012-11-23| 982.81
#2012-11-26| 979.78
#2012-11-27| 987.86
#2012-11-28| 983.47
#2012-11-29| 998.49
#2012-11-30|1000.00
#2012-12-03|1007.60
#2012-12-04|1009.35
#2012-12-05|1015.49
#2012-12-06|1010.73
#2012-12-07|1013.38
#2012-12-10|1014.97
#2012-12-11|1012.06
#2012-12-12|1014.68
#2012-12-13|1011.21
#2012-12-14|1012.45
#2012-12-17|1002.75
#2012-12-18|1016.09
#2012-12-19|1025.51
#2012-12-20|1026.93
#2012-12-21|1017.69
#2012-12-24|1017.06
#2012-12-25|1017.06
#2012-12-26|1017.18
#2012-12-27|1017.83
#2012-12-28|1014.40
#2012-12-31|1018.50
#2013-01-01|1018.50
#2013-01-02|1048.90
#2013-01-03|1041.72
#2013-01-04|1039.68
#2013-01-07|1036.61
#2013-01-08|1027.27
#2013-01-09|1028.83
#2013-01-10|1036.95
#2013-01-11|1043.60
#2013-01-14|1036.33
#2013-01-15|1039.29
#2013-01-16|1037.99
#2013-01-17|1044.31
#2013-01-18|1041.03
#2013-01-21|1040.51
#2013-01-22|1043.41
#2013-01-23|1041.08
#2013-01-24|1042.73
#2013-01-25|1048.97
#2013-01-28|1040.99
#2013-01-29|1041.19
#2013-01-30|1040.01
#2013-01-31|1041.60
#2013-02-01|1054.02
#2013-02-04|1042.34
#2013-02-05|1043.04
#2013-02-06|1046.57
#2013-02-07|1046.92
#2013-02-08|1061.01
#2013-02-11|1044.98
#2013-02-12|1051.00
#2013-02-13|1055.97
#2013-02-14|1054.59
#2013-02-15|1058.71
#2013-02-18|1052.71
#2013-02-19|1065.72
#2013-02-20|1068.08
#2013-02-21|1051.80
#2013-02-22|1062.49
#2013-02-25|1049.38
#2013-02-26|1041.53
#2013-02-27|1055.21
#2013-02-28|1065.13
#2013-03-01|1062.46
#2013-03-04|1067.07
#2013-03-05|1087.10
#2013-03-06|1084.22
#2013-03-07|1091.23
#2013-03-08|1084.91
#2013-03-11|1085.59
#2013-03-12|1089.26
#2013-03-13|1090.55
#2013-03-14|1111.03
#2013-03-15|1119.09
#2013-03-18|1118.11
#2013-03-19|1118.76
#2013-03-20|1124.07
#2013-03-21|1111.99
#2013-03-22|1111.76
#2013-03-25|1111.14
#2013-03-26|1107.20
#2013-03-27|1099.17
#2013-03-28|1114.96
#2013-03-29|1114.96
#2013-04-01|1118.49
#2013-04-02|1122.50
#2013-04-03|1116.80
#2013-04-04|1098.92
#2013-04-05|1092.77
#2013-04-08|1093.69
#2013-04-09|1091.59
#2013-04-10|1111.72
#2013-04-11|1131.32
#2013-04-12|1125.50
#2013-04-15|1112.24
#2013-04-16|1098.18
#2013-04-17|1085.93
#2013-04-18|1091.88
#2013-04-19|1087.20
#2013-04-22|1077.45
#2013-04-23|1107.44
#2013-04-24|1105.92
#2013-04-25|1126.13
#2013-04-26|1129.49
#2013-04-29|1131.70
#2013-04-30|1132.64
#2013-05-01|1139.09
#2013-05-02|1126.31
#2013-05-03|1142.47
#2013-05-06|1139.72
#2013-05-07|1126.79
#2013-05-08|1147.20
#2013-05-09|1158.78
#2013-05-10|1149.85
#2013-05-13|1159.85
#2013-05-14|1166.16
#2013-05-15|1167.58
#2013-05-16|1175.51
#2013-05-17|1162.82
#2013-05-20|1173.88
#2013-05-21|1179.89
#2013-05-22|1178.28
#2013-05-23|1154.05
#2013-05-24|1154.40
#2013-05-27|1151.54
#2013-05-28|1169.28
#2013-05-29|1154.55
#2013-05-30|1174.45
#2013-05-31|1157.24
#2013-06-03|1158.27
#2013-06-04|1153.17
#2013-06-05|1145.91
#2013-06-06|1141.14
#2013-06-07|1151.11
#2013-06-10|1155.86
#2013-06-11|1144.32
#2013-06-12|1153.86
#2013-06-13|1145.08
#2013-06-14|1150.08
#2013-06-17|1161.95
#2013-06-18|1161.22
#2013-06-19|1166.89
#2013-06-20|1122.87
#2013-06-21|1107.60
#2013-06-24|1088.83
#2013-06-25|1105.79
#2013-06-26|1109.06
#2013-06-27|1116.54
#2013-06-28|1104.54
#2013-07-01|1134.01
#2013-07-02|1129.47
#2013-07-03|1127.74
#2013-07-04|1144.84
#2013-07-05|1126.81
#2013-07-08|1145.91
#2013-07-09|1147.30
#2013-07-10|1153.47
#2013-07-11|1169.33
#2013-07-12|1168.86
#2013-07-15|1173.72
#2013-07-16|1168.85
#2013-07-17|1172.75
#2013-07-18|1187.94
#2013-07-19|1192.00
#2013-07-22|1200.86
#2013-07-23|1195.39
#2013-07-24|1196.99
#2013-07-25|1194.21
#2013-07-26|1192.53
#2013-07-29|1192.14
#2013-07-30|1192.60
#2013-07-31|1187.51
#2013-08-01|1199.31
#2013-08-02|1207.96
#2013-08-05|1216.30
#2013-08-06|1222.10
#2013-08-07|1225.44
#2013-08-08|1228.40
#2013-08-09|1229.67
#2013-08-12|1218.46
#2013-08-13|1219.45
#2013-08-14|1230.21
#2013-08-15|1206.02
#2013-08-16|1213.43
#2013-08-19|1222.03
#2013-08-20|1219.49
#2013-08-21|1221.10
#2013-08-22|1222.70
#2013-08-23|1229.24
#2013-08-26|1228.06
#2013-08-27|1208.83
#2013-08-28|1197.05
#2013-08-29|1202.77
#2013-08-30|1193.26
#2013-09-02|1219.86
#2013-09-03|1217.29
#2013-09-04|1224.46
#2013-09-05|1235.59
#2013-09-06|1243.69
#2013-09-09|1249.14
#2013-09-10|1262.32
#2013-09-11|1268.19
#2013-09-12|1266.30
#2013-09-13|1271.23
#2013-09-16|1280.96
#2013-09-17|1264.25
#2013-09-18|1270.34
#2013-09-19|1286.70
#2013-09-20|1274.87
#2013-09-23|1272.29
#2013-09-24|1279.81
#2013-09-25|1283.57
#2013-09-26|1278.86
#2013-09-27|1284.73
#2013-09-30|1282.18
#2013-10-01|1294.72
#2013-10-02|1284.41
#2013-10-03|1270.23
#2013-10-04|1262.80
#2013-10-07|1258.04
#2013-10-08|1246.76
#2013-10-09|1223.77
#2013-10-10|1252.52
#2013-10-11|1253.93
#2013-10-14|1267.69
#2013-10-15|1264.42
#2013-10-16|1264.07
#2013-10-17|1272.60
#2013-10-18|1291.78
#2013-10-21|1309.54
#2013-10-22|1317.68
#2013-10-23|1318.34
#2013-10-24|1326.34
#2013-10-25|1321.66
#2013-10-28|1314.22
#2013-10-29|1315.38
#2013-10-30|1323.40
#2013-10-31|1322.20
#2013-11-01|1300.01
#2013-11-04|1302.52
#2013-11-05|1306.64
#2013-11-06|1310.30
#2013-11-07|1310.42
#2013-11-08|1310.38
#2013-11-11|1308.52
#2013-11-12|1305.82
#2013-11-13|1299.05
#2013-11-14|1315.63
#2013-11-15|1309.48
#2013-11-18|1314.14
#2013-11-19|1308.73
#2013-11-20|1305.48
#2013-11-21|1297.27
#2013-11-22|1302.23
#2013-11-25|1305.51
#2013-11-26|1309.98
#2013-11-27|1322.09
#2013-11-28|1330.01
#2013-11-29|1329.37
#2013-12-02|1318.11
#2013-12-03|1303.53
#2013-12-04|1291.02
#2013-12-05|1291.23
#2013-12-06|1303.86
#2013-12-09|1312.97
#2013-12-10|1316.62
#2013-12-11|1315.61
#2013-12-12|1296.36
#2013-12-13|1296.96
#2013-12-16|1318.09
#2013-12-17|1307.36
#2013-12-18|1323.72
#2013-12-19|1338.81
#2013-12-20|1340.32
#2013-12-23|1353.00
#2013-12-24|1358.90
#2013-12-25|1358.90
#2013-12-26|1363.09
#2013-12-27|1385.29
#2013-12-30|1387.13
#2013-12-31|1395.61
#2014-01-01|1395.61
#2014-01-02|1379.60
#2014-01-03|1386.99
#2014-01-06|1389.01
#2014-01-07|1385.41
#2014-01-08|1383.51
#2014-01-09|1374.18
#2014-01-10|1390.36
#2014-01-13|1386.77
#2014-01-14|1393.74
#2014-01-15|1394.44
#2014-01-16|1386.54
#2014-01-17|1395.32
#2014-01-20|1396.40
#2014-01-21|1398.50
#2014-01-22|1404.56
#2014-01-23|1391.64
#2014-01-24|1352.84
#2014-01-27|1349.03
#2014-01-28|1363.60
#2014-01-29|1356.97
#2014-01-30|1343.75
#2014-01-31|1335.68
#2014-02-03|1318.84
#2014-02-04|1310.25
#2014-02-05|1309.21
#2014-02-06|1326.91
#2014-02-07|1339.91
#2014-02-10|1341.29
#2014-02-11|1363.23
#2014-02-12|1373.50
#2014-02-13|1349.54
#2014-02-14|1363.78
#2014-02-17|1368.85
#2014-02-18|1372.21
#2014-02-19|1380.27
#2014-02-20|1366.56
#2014-02-21|1373.34
#2014-02-24|1379.99
#2014-02-25|1379.62
#2014-02-26|1371.10
#2014-02-27|1383.58
#2014-02-28|1399.21
#2014-03-03|1374.51
#2014-03-04|1407.55
#2014-03-05|1400.79
#2014-03-06|1402.25
#2014-03-07|1388.90
#2014-03-10|1376.59
#2014-03-11|1379.90
#2014-03-12|1359.80
#2014-03-13|1347.29
#2014-03-14|1343.83
#2014-03-17|1362.43
#2014-03-18|1365.37
#2014-03-19|1372.34
#2014-03-20|1358.22
#2014-03-21|1356.28
#2014-03-24|1337.99
#2014-03-25|1355.28
#2014-03-26|1367.17
#2014-03-27|1363.95
#2014-03-28|1367.53
#2014-03-31|1375.24
#2014-04-01|1385.41
#2014-04-02|1386.93
#2014-04-03|1378.78
#2014-04-04|1386.21
#2014-04-07|1369.83
#2014-04-08|1363.27
#2014-04-09|1378.49
#2014-04-10|1379.13
#2014-04-11|1350.94
#2014-04-14|1337.15
#2014-04-15|1328.44
#2014-04-16|1349.62
#2014-04-17|1367.16
#2014-04-18|1365.41
#2014-04-21|1366.72
#2014-04-22|1380.70
#2014-04-23|1377.75
#2014-04-24|1377.56
#2014-04-25|1376.93
#2014-04-28|1368.02
#2014-04-29|1370.72
#2014-04-30|1380.28
#2014-05-01|1383.02
#2014-05-02|1382.97
#2014-05-05|1382.57
#2014-05-06|1396.85
#2014-05-07|1386.05
#2014-05-08|1388.48
#2014-05-09|1374.94
#2014-05-12|1388.92
#2014-05-13|1396.21
#2014-05-14|1391.75
#2014-05-15|1372.63
#2014-05-16|1350.29
#2014-05-19|1353.60
#2014-05-20|1353.42
#2014-05-21|1363.72
#2014-05-22|1364.07
#2014-05-23|1362.95
#2014-05-26|1363.31
#2014-05-27|1370.86
#2014-05-28|1372.52
#2014-05-29|1375.58
#2014-05-30|1381.43
#2014-06-02|1389.96
#2014-06-03|1382.46
#2014-06-04|1388.16
#2014-06-05|1391.40
#2014-06-06|1406.14
#2014-06-09|1405.00
#2014-06-10|1403.55
#2014-06-11|1386.97
#2014-06-12|1395.76
#2014-06-13|1385.36
#2014-06-16|1372.61
#2014-06-17|1365.12
#2014-06-18|1362.70
#2014-06-19|1389.88
#2014-06-20|1390.58
#2014-06-23|1374.53
#2014-06-24|1356.99
#2014-06-25|1352.23
#2014-06-26|1365.11
#2014-06-27|1374.42
#2014-06-30|1383.23
#2014-07-01|1394.07
#2014-07-02|1394.10
#2014-07-03|1405.08
#2014-07-04|1408.36
#2014-07-07|1395.90
#2014-07-08|1376.06
#2014-07-09|1370.00
#2014-07-10|1354.78
#2014-07-11|1353.35
#2014-07-14|1365.60
#2014-07-15|1358.33
#2014-07-16|1377.75
#2014-07-17|1363.43
#2014-07-18|1359.94
#2014-07-21|1354.27
#2014-07-22|1367.31
#2014-07-23|1373.57
#2014-07-24|1373.42
#2014-07-25|1367.77
#2014-07-28|1364.18
#2014-07-29|1363.73
#2014-07-30|1358.56
#2014-07-31|1341.95
#2014-08-01|1332.77
#2014-08-04|1329.45
#2014-08-05|1332.82
#2014-08-06|1322.28
#2014-08-07|1325.14
#2014-08-08|1320.85
#2014-08-11|1338.04
#2014-08-12|1339.15
#2014-08-13|1336.70
#2014-08-14|1342.57
#2014-08-15|1342.69
#2014-08-18|1358.36
#2014-08-19|1352.23
#2014-08-20|1347.20
#2014-08-21|1350.82
#2014-08-22|1349.19
#2014-08-25|1350.17
#2014-08-26|1359.96
#2014-08-27|1361.98
#2014-08-28|1353.65
#2014-08-29|1354.59
#2014-09-01|1362.79
#2014-09-02|1353.85
#2014-09-03|1354.50
#2014-09-04|1347.69
#2014-09-05|1335.44
#2014-09-08|1313.46
#2014-09-09|1310.12
#2014-09-10|1310.32
#2014-09-11|1312.48
#2014-09-12|1317.68
#2014-09-15|1311.60
#2014-09-16|1303.39
#2014-09-17|1309.89
#2014-09-18|1324.01
#2014-09-19|1327.02
#2014-09-22|1322.20
#2014-09-23|1298.08
#2014-09-24|1296.68
#2014-09-25|1282.92
#2014-09-26|1273.96
#2014-09-29|1275.81
#2014-09-30|1272.44
#2014-10-01|1257.75
#2014-10-02|1231.10
#2014-10-03|1234.48
#2014-10-06|1243.73
#2014-10-07|1228.32
#2014-10-08|1221.25
#2014-10-09|1220.25
#2014-10-10|1196.65
#2014-10-13|1193.61
#2014-10-14|1195.42
#2014-10-15|1171.64
#2014-10-16|1187.71
#2014-10-17|1197.58
#2014-10-20|1191.85
#2014-10-21|1209.72
#2014-10-22|1209.76
#2014-10-23|1211.00
#2014-10-24|1207.98
#2014-10-27|1203.15
#2014-10-28|1213.24
#2014-10-29|1221.29
#2014-10-30|1217.11
#2014-10-31|1232.05
#2014-11-03|1225.99
#2014-11-04|1222.80
#2014-11-05|1234.48
#2014-11-06|1239.10
#2014-11-07|1237.52
#2014-11-10|1244.78
#2014-11-11|1246.23
#2014-11-12|1232.62
#2014-11-13|1224.74
#2014-11-14|1217.07
#2014-11-17|1211.73
#2014-11-18|1212.79
#2014-11-19|1207.29
#2014-11-20|1210.49
#2014-11-21|1219.39
#2014-11-24|1221.45
#2014-11-25|1231.51
#2014-11-26|1235.32
#2014-11-27|1234.73
#2014-11-28|1221.68
#2014-12-01|1216.91
#2014-12-02|1223.41
#2014-12-03|1227.15
#2014-12-04|1232.78
#2014-12-05|1240.16
#2014-12-08|1237.59
#2014-12-09|1218.91
#2014-12-10|1222.18
#2014-12-11|1211.02
#2014-12-12|1185.70
#2014-12-15|1170.74
#2014-12-16|1208.68
#2014-12-17|1198.01
#2014-12-18|1227.85
#2014-12-19|1235.17
#2014-12-22|1243.46
#2014-12-23|1243.16
#2014-12-24|1244.20
#2014-12-25|1244.20
#2014-12-26|1245.16
#2014-12-29|1243.95
#2014-12-30|1232.72
#2014-12-31|1241.46
#2015-01-01|1241.46
#2015-01-02|1223.07
#2015-01-05|1195.75
#2015-01-06|1175.82
#2015-01-07|1177.63
#2015-01-08|1201.77
#2015-01-09|1201.27
#2015-01-12|1197.59
#2015-01-13|1204.68
#2015-01-14|1184.19
#2015-01-15|1195.42
#2015-01-16|1196.38
#2015-01-19|1213.74
#2015-01-20|1223.31
#2015-01-21|1225.59
#2015-01-22|1237.11
#2015-01-23|1235.39
#2015-01-26|1240.29
#2015-01-27|1236.95
#2015-01-28|1241.37
#2015-01-29|1230.25
#2015-01-30|1219.04
#2015-02-02|1217.49
#2015-02-03|1244.24
#2015-02-04|1255.79
#2015-02-05|1274.52
#2015-02-06|1272.99
#2015-02-09|1263.82
#2015-02-10|1274.85
#2015-02-11|1273.58
#2015-02-12|1295.86
#2015-02-13|1303.91
#2015-02-16|1297.65
#2015-02-17|1292.20
#2015-02-18|1316.59
#2015-02-19|1324.34
#2015-02-20|1324.93
#2015-02-23|1336.65
#2015-02-24|1334.06
#2015-02-25|1332.88
#2015-02-26|1331.63
#2015-02-27|1333.84
#2015-03-02|1323.55
#2015-03-03|1312.02
#2015-03-04|1305.09
#2015-03-05|1322.09
#2015-03-06|1304.98
#2015-03-09|1300.26
#2015-03-10|1280.90
#2015-03-11|1278.48
#2015-03-12|1277.91
#2015-03-13|1266.14
#2015-03-16|1274.74
#2015-03-17|1269.77
#2015-03-18|1279.84
#2015-03-19|1284.06
#2015-03-20|1306.02
#2015-03-23|1303.67
#2015-03-24|1298.37
#2015-03-25|1293.67
#2015-03-26|1270.72
#2015-03-27|1262.07
#2015-03-30|1257.02
#2015-03-31|1253.88
#2015-04-01|1253.46
#2015-04-02|1261.09
#2015-04-03|1268.20
#2015-04-06|1273.63
#2015-04-07|1281.11
#2015-04-08|1286.48
#2015-04-09|1277.53
#2015-04-10|1282.11
#2015-04-13|1277.67
#2015-04-14|1292.98
#2015-04-15|1293.41
#2015-04-16|1297.25
#2015-04-17|1293.38
#2015-04-20|1291.77
#2015-04-21|1302.95
#2015-04-22|1313.04
#2015-04-23|1314.05
#2015-04-24|1325.97
#2015-04-27|1333.67
#2015-04-28|1330.39
#2015-04-29|1332.10
#2015-04-30|1332.48
#2015-05-01|1314.94
#2015-05-04|1309.70
#2015-05-05|1313.59
#2015-05-06|1316.57
#2015-05-07|1310.28
#2015-05-08|1364.91
#2015-05-11|1373.72
#2015-05-12|1368.58
#2015-05-13|1383.77
#2015-05-14|1393.69
#2015-05-15|1396.95
#2015-05-18|1390.02
#2015-05-19|1388.39
#2015-05-20|1389.73
#2015-05-21|1406.41
#2015-05-22|1396.97
#2015-05-25|1393.50
#2015-05-26|1379.59
#2015-05-27|1389.78
#2015-05-28|1383.86
#2015-05-29|1368.50
#2015-06-01|1365.78
#2015-06-02|1375.65
#2015-06-03|1380.26
#2015-06-04|1370.23
#2015-06-05|1348.33
#2015-06-08|1348.91
#2015-06-09|1349.86
#2015-06-10|1384.13
#2015-06-11|1380.58
#2015-06-12|1375.57
#2015-06-15|1352.64
#2015-06-16|1359.43
#2015-06-17|1357.99
#2015-06-18|1371.72
#2015-06-19|1374.98
#2015-06-22|1388.08
#2015-06-23|1384.82
#2015-06-24|1380.50
#2015-06-25|1377.63
#2015-06-26|1365.79
#2015-06-29|1348.14
#2015-06-30|1333.40
#2015-07-01|1341.67
#2015-07-02|1331.80
#2015-07-03|1325.09
#2015-07-06|1306.88
#2015-07-07|1268.94
#2015-07-08|1268.37
#2015-07-09|1287.37
#2015-07-10|1312.56
#2015-07-13|1329.32
#2015-07-14|1331.29
#2015-07-15|1336.49
#2015-07-16|1347.77
#2015-07-17|1348.90
#2015-07-20|1344.84
#2015-07-21|1330.94
#2015-07-22|1319.96
#2015-07-23|1306.22
#2015-07-24|1289.82
#2015-07-27|1279.21
#2015-07-28|1288.72
#2015-07-29|1303.09
#2015-07-30|1305.10
#2015-07-31|1322.05
#2015-08-03|1331.62
#2015-08-04|1332.63
#2015-08-05|1332.18
#2015-08-06|1319.98
#2015-08-07|1310.50
#2015-08-10|1324.58
#2015-08-11|1317.25
#2015-08-12|1308.27
#2015-08-13|1309.39
#2015-08-14|1312.69
#2015-08-17|1313.62
#2015-08-18|1315.73
#2015-08-19|1290.89
#2015-08-20|1282.31
#2015-08-21|1255.59
#2015-08-24|1219.11
#2015-08-25|1247.69
#2015-08-26|1222.39
#2015-08-27|1235.47
#2015-08-28|1249.15
#2015-08-31|1251.31
#2015-09-01|1224.58
#2015-09-02|1230.04
#2015-09-03|1240.82
#2015-09-04|1211.65
#2015-09-07|1221.25
#2015-09-08|1236.64
#2015-09-09|1247.42
#2015-09-10|1243.62
#2015-09-11|1239.86
#2015-09-14|1230.12
#2015-09-15|1235.14
#2015-09-16|1254.25
#2015-09-17|1242.79
#2015-09-18|1232.33
#2015-09-21|1221.12
#2015-09-22|1181.12
#2015-09-23|1181.96
#2015-09-24|1168.26
#2015-09-25|1184.53
#2015-09-28|1174.31
#2015-09-29|1150.19
#2015-09-30|1175.86
#2015-10-01|1182.21
#2015-10-02|1186.27
#2015-10-05|1214.38
#2015-10-06|1222.18
#2015-10-07|1229.68
#2015-10-08|1230.92
#2015-10-09|1243.85
#2015-10-12|1232.56
#2015-10-13|1208.43
#2015-10-14|1213.96
#2015-10-15|1222.13
#2015-10-16|1214.14
#2015-10-19|1213.13
#2015-10-20|1213.10
#2015-10-21|1219.43
#2015-10-22|1210.30
#2015-10-23|1228.19
#2015-10-26|1221.34
#2015-10-27|1201.57
#2015-10-28|1199.37
#2015-10-29|1194.19
#2015-10-30|1211.04
#2015-11-02|1219.24
#2015-11-03|1222.85
#2015-11-04|1231.85
#2015-11-05|1211.13
#2015-11-06|1202.86
#2015-11-09|1200.14
#2015-11-10|1194.53
#2015-11-11|1206.54
#2015-11-12|1173.28
#2015-11-13|1161.32
#2015-11-16|1172.57
#2015-11-17|1201.34
#2015-11-18|1201.42
#2015-11-19|1222.21
#2015-11-20|1223.74
#2015-11-23|1215.61
#2015-11-24|1206.41
#2015-11-25|1222.48
#2015-11-26|1237.85
#2015-11-27|1234.57
#2015-11-30|1243.97
#2015-12-01|1247.42
#2015-12-02|1238.55
#2015-12-03|1227.77
#2015-12-04|1232.32
#2015-12-07|1230.14
#2015-12-08|1204.01
#2015-12-09|1217.02
#2015-12-10|1209.72
#2015-12-11|1195.42
#2015-12-14|1171.06
#2015-12-15|1178.60
#2015-12-16|1184.50
#2015-12-17|1182.56
#2015-12-18|1176.43
#2015-12-21|1173.65
#2015-12-22|1172.98
#2015-12-23|1197.24
#2015-12-24|1206.32
#2015-12-25|1206.32
#2015-12-28|1203.09
#2015-12-29|1204.33
#2015-12-30|1201.99
#2015-12-31|1185.37
#2016-01-01|1185.37
#2016-01-04|1155.45
#2016-01-05|1157.41
#2016-01-06|1147.79
#2016-01-07|1124.28
#2016-01-08|1121.72
#2016-01-11|1117.82
#2016-01-12|1109.29
#2016-01-13|1120.97
#2016-01-14|1102.37
#2016-01-15|1076.83
#2016-01-18|1060.08
#2016-01-19|1062.65
#2016-01-20|1032.95
#2016-01-21|1039.47
#2016-01-22|1079.06
#2016-01-25|1070.87
#2016-01-26|1076.07
#2016-01-27|1075.17
#2016-01-28|1077.91
#2016-01-29|1084.57
#2016-02-01|1090.41
#2016-02-02|1068.67
#2016-02-03|1064.16
#2016-02-04|1074.58
#2016-02-05|1066.29
#2016-02-08|1023.18
#2016-02-09|1027.05
#2016-02-10|1034.46
#2016-02-11|1013.13
#2016-02-12|1047.89
#2016-02-15|1071.50
#2016-02-16|1068.54
#2016-02-17|1104.21
#2016-02-18|1106.47
#2016-02-19|1094.02
#2016-02-22|1095.41
#2016-02-23|1088.22
#2016-02-24|1064.50
#2016-02-25|1080.99
#2016-02-26|1084.84
#2016-02-29|1091.38
#2016-03-01|1100.69
#2016-03-02|1106.70
#2016-03-03|1125.63
#2016-03-04|1144.48
#2016-03-07|1136.62
#2016-03-08|1124.77
#2016-03-09|1124.76
#2016-03-10|1112.20
#2016-03-11|1135.12
#2016-03-14|1138.01
#2016-03-15|1123.92
#2016-03-16|1122.53
#2016-03-17|1166.69
#2016-03-18|1173.73
#2016-03-21|1158.71
#2016-03-22|1146.06
#2016-03-23|1138.67
#2016-03-24|1128.52
#2016-03-25|1128.52
#2016-03-28|1137.50
#2016-03-29|1148.83
#2016-03-30|1180.01
#2016-03-31|1167.79
#2016-04-01|1144.59
#2016-04-04|1153.50
#2016-04-05|1130.16
#2016-04-06|1134.35
#2016-04-07|1124.68
#2016-04-08|1137.94
#2016-04-11|1146.93
#2016-04-12|1143.22
#2016-04-13|1161.62
#2016-04-14|1155.97
#2016-04-15|1147.93
#2016-04-18|1156.24
#2016-04-19|1186.22
#2016-04-20|1184.64
#2016-04-21|1181.96
#2016-04-22|1178.05
#2016-04-25|1184.63
#2016-04-26|1185.26
#2016-04-27|1187.11
#2016-04-28|1195.89
#2016-04-29|1183.45
#2016-05-02|1185.38
#2016-05-03|1171.31
#2016-05-04|1164.60
#2016-05-05|1165.08
#2016-05-06|1164.36
#2016-05-09|1164.66
#2016-05-10|1176.25
#2016-05-11|1180.32
#2016-05-12|1173.23
#2016-05-13|1158.29
#2016-05-16|1168.53
#2016-05-17|1183.51
#2016-05-18|1196.54
#2016-05-19|1179.95
#2016-05-20|1187.03
#2016-05-23|1189.36
#2016-05-24|1210.76
#2016-05-25|1218.30
#2016-05-26|1217.20
#2016-05-27|1211.13
#2016-05-30|1211.67
#2016-05-31|1207.07
#2016-06-01|1184.52
#2016-06-02|1188.99
#2016-06-03|1191.30
#2016-06-06|1196.16
#2016-06-07|1209.09
#2016-06-08|1208.51
#2016-06-09|1189.91
#2016-06-10|1162.16
#2016-06-13|1142.44
#2016-06-14|1112.56
#2016-06-15|1127.44
#2016-06-16|1101.05
#2016-06-17|1144.30
#2016-06-20|1214.30
#2016-06-21|1212.22
#2016-06-22|1220.59
#2016-06-23|1251.39
#2016-06-24|1096.90
#2016-06-27|1000.34
#2016-06-28|1046.06
#2016-06-29|1101.21
#2016-06-30|1112.48
#2016-07-01|1114.17
#2016-07-04|1100.32
#2016-07-05|1069.44
#2016-07-06|1048.92
#2016-07-07|1067.19
#2016-07-08|1084.35
#2016-07-11|1114.79
#2016-07-12|1131.46
#2016-07-13|1137.95
#2016-07-14|1148.27
#2016-07-15|1144.56
#2016-07-18|1149.20
#2016-07-19|1138.30
#2016-07-20|1150.34
#2016-07-21|1157.21
#2016-07-22|1137.47
#2016-07-25|1146.88
#2016-07-26|1147.73
#2016-07-27|1159.16
#2016-07-28|1166.42
#2016-07-29|1175.18
#2016-08-01|1162.86
#2016-08-02|1159.67
#2016-08-03|1151.41
#2016-08-04|1149.40
#2016-08-05|1150.33
#2016-08-08|1153.98
#2016-08-09|1154.46
#2016-08-10|1166.05
#2016-08-11|1172.77
#2016-08-12|1174.53
#2016-08-15|1172.30
#2016-08-16|1167.05
#2016-08-17|1166.96
#2016-08-18|1191.57
#2016-08-19|1181.95
#2016-08-22|1189.22
#2016-08-23|1202.07
#2016-08-24|1207.54
#2016-08-25|1193.89
#2016-08-26|1202.90
#2016-08-29|1191.14
#2016-08-30|1189.02
#2016-08-31|1182.96
#2016-09-01|1201.31
#2016-09-02|1222.57
#2016-09-05|1223.52
#2016-09-06|1229.61
#2016-09-07|1229.60
#2016-09-08|1226.33
#2016-09-09|1199.45
#2016-09-12|1192.63
#2016-09-13|1178.41
#2016-09-14|1183.41
#2016-09-15|1195.70
#2016-09-16|1182.80
#2016-09-19|1187.67
#2016-09-20|1176.66
#2016-09-21|1174.78
#2016-09-22|1195.91
#2016-09-23|1175.63
#2016-09-26|1160.31
#2016-09-27|1155.60
#2016-09-28|1165.32
#2016-09-29|1157.12
#2016-09-30|1160.35
#2016-10-03|1165.83
#2016-10-04|1179.68
#2016-10-05|1168.73
#2016-10-06|1157.82
#2016-10-07|1140.80
#2016-10-10|1137.09
#2016-10-11|1119.96
#2016-10-12|1107.53
#2016-10-13|1106.07
#2016-10-14|1113.66
#2016-10-17|1100.59
#2016-10-18|1120.10
#2016-10-19|1122.34
#2016-10-20|1109.97
#2016-10-21|1100.87
#2016-10-24|1095.43
#2016-10-25|1083.31
#2016-10-26|1084.33
#2016-10-27|1074.73
#2016-10-28|1072.41
#2016-10-31|1076.16
#2016-11-01|1073.53
#2016-11-02|1074.95
#2016-11-03|1081.95
#2016-11-04|1079.12
#2016-11-07|1078.39
#2016-11-08|1080.53
#2016-11-09|1108.89
#2016-11-10|1121.64
#2016-11-11|1104.02
#2016-11-14|1097.66
#2016-11-15|1098.84
#2016-11-16|1092.77
#2016-11-17|1094.99
#2016-11-18|1082.12
#2016-11-21|1096.49
#2016-11-22|1096.13
#2016-11-23|1099.69
#2016-11-24|1110.02
#2016-11-25|1107.53
#2016-11-28|1100.45
#2016-11-29|1109.88
#2016-11-30|1114.94
#2016-12-01|1124.80
#2016-12-02|1123.45
#2016-12-05|1130.61
#2016-12-06|1132.21
#2016-12-07|1134.63
#2016-12-08|1128.97
#2016-12-09|1136.07
#2016-12-12|1135.03
#2016-12-13|1145.09
#2016-12-14|1142.57
#2016-12-15|1122.64
#2016-12-16|1128.11
#2016-12-19|1125.39
#2016-12-20|1119.32
#2016-12-21|1122.14
#2016-12-22|1120.74
#2016-12-23|1118.04
#2016-12-26|1118.04
#2016-12-27|1118.13
#2016-12-28|1124.96
#2016-12-29|1120.21
#2016-12-30|1133.37
#2017-01-02|1133.37
#2017-01-03|1126.98
#2017-01-04|1129.81
#2017-01-05|1142.75
#2017-01-06|1139.61
#2017-01-09|1124.11
#2017-01-10|1134.30
#2017-01-11|1126.30
#2017-01-12|1140.47
#2017-01-13|1138.93
#2017-01-16|1127.92
#2017-01-17|1149.04
#2017-01-18|1149.24
#2017-01-19|1140.40
#2017-01-20|1138.47
#2017-01-23|1151.72
#2017-01-24|1151.32
#2017-01-25|1167.35
#2017-01-26|1166.15
#2017-01-27|1162.77
#2017-01-30|1149.11
#2017-01-31|1156.48
#2017-02-01|1166.45
#2017-02-02|1157.84
#2017-02-03|1160.20
#2017-02-06|1156.14
#2017-02-07|1168.76
#2017-02-08|1179.81
#2017-02-09|1176.43
#2017-02-10|1178.44
#2017-02-13|1185.19
#2017-02-14|1176.44
#2017-02-15|1180.74
#2017-02-16|1177.91
#2017-02-17|1167.71
#2017-02-20|1177.91
#2017-02-21|1182.87
#2017-02-22|1175.61
#2017-02-23|1182.70
#2017-02-24|1172.75
#2017-02-27|1178.25
#2017-02-28|1191.31
#2017-03-01|1197.21
#2017-03-02|1193.99
#2017-03-03|1182.24
#2017-03-06|1180.86
#2017-03-07|1174.59
#2017-03-08|1175.95
#2017-03-09|1171.13
#2017-03-10|1176.82
#2017-03-13|1188.98
#2017-03-14|1182.66
#2017-03-15|1193.86
#2017-03-16|1210.48
#2017-03-17|1212.50
#2017-03-20|1215.23
#2017-03-21|1217.18
#2017-03-22|1202.00
#2017-03-23|1219.16
#2017-03-24|1214.97
#2017-03-27|1213.10
#2017-03-28|1219.47
#2017-03-29|1209.49
#2017-03-30|1222.33
#2017-03-31|1215.39
#2017-04-03|1210.85
#2017-04-04|1215.38
#2017-04-05|1219.68
#2017-04-06|1226.20
#2017-04-07|1225.91
#2017-04-10|1225.21
#2017-04-11|1237.07
#2017-04-12|1249.68
#2017-04-13|1249.66
#2017-04-14|1249.66
#2017-04-17|1257.25
#2017-04-18|1252.90
#2017-04-19|1258.35
#2017-04-20|1262.13
#2017-04-21|1258.56
#2017-04-24|1278.49
#2017-04-25|1286.70
#2017-04-26|1300.91
#2017-04-27|1299.29
#2017-04-28|1300.74
#2017-05-01|1299.83
#2017-05-02|1317.38
#2017-05-03|1307.97
#2017-05-04|1313.49
#2017-05-05|1331.27
#2017-05-08|1322.95
#2017-05-09|1332.01
#2017-05-10|1329.36
#2017-05-11|1317.22
#2017-05-12|1317.30
#2017-05-15|1316.29
#2017-05-16|1328.73
#2017-05-17|1322.50
#2017-05-18|1320.27
#2017-05-19|1329.83
#2017-05-22|1331.50
#2017-05-23|1331.65
#2017-05-24|1333.42
#2017-05-25|1334.51
#2017-05-26|1328.63
#2017-05-29|1333.98
#2017-05-30|1333.54
#2017-05-31|1339.36
#2017-06-01|1346.85
#2017-06-02|1345.59
#2017-06-05|1343.91
#2017-06-06|1332.44
#2017-06-07|1334.56
#2017-06-08|1335.92
#2017-06-09|1322.97
#2017-06-12|1308.02
#2017-06-13|1319.19
#2017-06-14|1326.09
#2017-06-15|1306.36
#2017-06-16|1330.94
#2017-06-19|1337.60
#2017-06-20|1314.15
#2017-06-21|1318.54
#2017-06-22|1312.34
#2017-06-23|1321.10
#2017-06-26|1318.61
#2017-06-27|1310.80
#2017-06-28|1324.36
#2017-06-29|1316.75
#2017-06-30|1317.11
#2017-07-03|1314.07
#2017-07-04|1320.14
#2017-07-05|1322.76
#2017-07-06|1316.64
#2017-07-07|1314.75
#2017-07-10|1315.80
#2017-07-11|1304.16
#2017-07-12|1316.99
#2017-07-13|1328.27
#2017-07-14|1337.28
#2017-07-17|1340.32
#2017-07-18|1334.73
#2017-07-19|1341.84
#2017-07-20|1341.64
#2017-07-21|1332.91
#2017-07-24|1329.77
#2017-07-25|1330.89
#2017-07-26|1337.34
#2017-07-27|1348.83
#2017-07-28|1338.61
#2017-07-31|1340.96
#2017-08-01|1371.03
#2017-08-02|1355.93
#2017-08-03|1354.61
#2017-08-04|1349.53
#2017-08-07|1346.94
#2017-08-08|1336.54
#2017-08-09|1335.02
#2017-08-10|1326.34
#2017-08-11|1319.61
#2017-08-14|1323.16
#2017-08-15|1317.95
#2017-08-16|1329.77
#2017-08-17|1325.34
#2017-08-18|1311.19
#2017-08-21|1315.35
#2017-08-22|1320.54
#2017-08-23|1315.43
#2017-08-24|1315.67
#2017-08-25|1319.90
#2017-08-28|1325.08
#2017-08-29|1314.71
#2017-08-30|1327.86
#2017-08-31|1334.80
#2017-09-01|1349.77
#2017-09-04|1342.48
#2017-09-05|1349.18
#2017-09-06|1341.10
#2017-09-07|1348.23
#2017-09-08|1360.26
#2017-09-11|1366.01
#2017-09-12|1377.68
#2017-09-13|1370.33
#2017-09-14|1374.19
#2017-09-15|1380.96
#2017-09-18|1388.84
#2017-09-19|1397.83
#2017-09-20|1403.11
#2017-09-21|1394.05
#2017-09-22|1398.00
#2017-09-25|1393.52
#2017-09-26|1384.52
#2017-09-27|1383.37
#2017-09-28|1408.02
#2017-09-29|1411.13
#2017-10-02|1402.00
#2017-10-03|1406.44
#2017-10-04|1415.08
#2017-10-05|1399.14
#2017-10-06|1395.50
#2017-10-09|1403.50
#2017-10-10|1414.03
#2017-10-11|1408.36
#2017-10-12|1411.16
#2017-10-13|1422.64
#2017-10-16|1410.45
#2017-10-17|1393.80
#2017-10-18|1406.62
#2017-10-19|1401.20
#2017-10-20|1401.42
#2017-10-23|1405.98
#2017-10-24|1399.27
#2017-10-25|1411.14
#2017-10-26|1412.74
#2017-10-27|1414.96
#2017-10-30|1428.07
#2017-10-31|1433.66
#2017-11-01|1425.90
#2017-11-02|1412.92
#2017-11-03|1429.51
#2017-11-06|1430.71
#2017-11-07|1422.88
#2017-11-08|1413.26
#2017-11-09|1402.20
#2017-11-10|1401.43
#2017-11-13|1367.69
#2017-11-14|1370.79
#2017-11-15|1368.59
#2017-11-16|1378.02
#2017-11-17|1375.07
#2017-11-20|1393.07
#2017-11-21|1383.36
#2017-11-22|1389.42
#2017-11-23|1393.86
#2017-11-24|1396.27
#2017-11-27|1393.58
#2017-11-28|1393.16
#2017-11-29|1403.26
#2017-11-30|1408.79
#2017-12-01|1389.80
#2017-12-04|1398.12
#2017-12-05|1390.84
#2017-12-06|1384.44
#2017-12-07|1382.01
#2017-12-08|1384.87
#2017-12-11|1382.77
#2017-12-12|1382.79
#2017-12-13|1384.09
#2017-12-14|1374.98
#2017-12-15|1364.93
#2017-12-18|1391.96
#2017-12-19|1394.62
#2017-12-20|1400.60
#2017-12-21|1399.87
#2017-12-22|1402.95
#2017-12-25|1402.95
#2017-12-26|1402.90
#2017-12-27|1412.41
#2017-12-28|1415.77
#2017-12-29|1430.20
#2018-01-01|1430.20
#2018-01-02|1427.77
#2018-01-03|1427.86
#2018-01-04|1441.33
#2018-01-05|1451.61
#2018-01-08|1452.18
#2018-01-09|1452.09
#2018-01-10|1448.29
#2018-01-11|1454.18
#2018-01-12|1485.16
#2018-01-15|1499.97
#2018-01-16|1502.70
#2018-01-17|1512.06
#2018-01-18|1508.52
#2018-01-19|1507.23
#2018-01-22|1507.70
#2018-01-23|1512.96
#2018-01-24|1512.50
#2018-01-25|1517.32
#2018-01-26|1519.84
#2018-01-29|1509.86
#2018-01-30|1502.85
#2018-01-31|1505.97
#2018-02-01|1497.10
#2018-02-02|1470.33
#2018-02-05|1440.22
#2018-02-06|1395.65
#2018-02-07|1424.08
#2018-02-08|1408.23
#2018-02-09|1379.63
#2018-02-12|1395.03
#2018-02-13|1395.18
#2018-02-14|1411.00
#2018-02-15|1441.71
#2018-02-16|1447.56
#2018-02-19|1431.40
#2018-02-20|1448.45
#2018-02-21|1450.62
#2018-02-22|1438.03
#2018-02-23|1435.79
#2018-02-26|1435.29
#2018-02-27|1427.92
#2018-02-28|1408.01
#2018-03-01|1386.87
#2018-03-02|1378.10
#2018-03-05|1392.21
#2018-03-06|1406.37
#2018-03-07|1423.50
#2018-03-08|1430.59
#2018-03-09|1447.15
#2018-03-12|1446.68
#2018-03-13|1441.61
#2018-03-14|1431.75
#2018-03-15|1442.00
#2018-03-16|1433.14
#2018-03-19|1430.62
#2018-03-20|1436.23
#2018-03-21|1435.61
#2018-03-22|1417.02
#2018-03-23|1410.74
#2018-03-26|1407.59
#2018-03-27|1425.68
#2018-03-28|1420.60
#2018-03-29|1416.23
#2018-03-30|1416.23
#2018-04-02|1418.75
#2018-04-03|1402.42
#2018-04-04|1393.80
#2018-04-05|1418.71
#2018-04-06|1426.76
#2018-04-09|1433.22
#2018-04-10|1456.38
#2018-04-11|1454.76
#2018-04-12|1459.84
#2018-04-13|1466.43
#2018-04-16|1472.69
#2018-04-17|1476.42
#2018-04-18|1479.32
#2018-04-19|1494.18
#2018-04-20|1479.66
#2018-04-23|1478.51
#2018-04-24|1477.16
#2018-04-25|1457.31
#2018-04-26|1466.20
#2018-04-27|1462.18
#2018-04-30|1456.40
#2018-05-01|1446.43
#2018-05-02|1455.25
#2018-05-03|1443.92
#2018-05-04|1449.10
#2018-05-07|1454.63
#2018-05-08|1463.36
#2018-05-09|1475.05
#2018-05-10|1469.90
#2018-05-11|1484.34
#2018-05-14|1481.68
#2018-05-15|1476.30
#2018-05-16|1481.95
#2018-05-17|1493.71
#2018-05-18|1498.86
#2018-05-21|1506.33
#2018-05-22|1513.38
#2018-05-23|1492.89
#2018-05-24|1503.19
#2018-05-25|1499.51
#2018-05-28|1497.94
#2018-05-29|1477.27
#2018-05-30|1481.28
#2018-05-31|1487.47
#2018-06-01|1506.65
#2018-06-04|1515.27
#2018-06-05|1514.05
#2018-06-06|1528.33
#2018-06-07|1526.21
#2018-06-08|1521.24
#2018-06-11|1525.47
#2018-06-12|1519.16
#2018-06-13|1522.51
#2018-06-14|1533.47
#2018-06-15|1521.45
#2018-06-18|1512.88
#2018-06-19|1485.29
#2018-06-20|1492.60
#2018-06-21|1486.11
#2018-06-22|1502.96
#2018-06-25|1478.83
#2018-06-26|1479.71
#2018-06-27|1485.31
#2018-06-28|1475.24
#2018-06-29|1508.63
#2018-07-02|1478.86
#2018-07-03|1489.75
#2018-07-04|1484.47
#2018-07-05|1493.58
#2018-07-06|1503.37
#2018-07-09|1514.14
#2018-07-10|1523.70
#2018-07-11|1509.97
#2018-07-12|1519.06
#2018-07-13|1526.50
#2018-07-16|1525.39
#2018-07-17|1524.50
#2018-07-18|1513.26
#2018-07-19|1502.31
#2018-07-20|1512.14
#2018-07-23|1507.56
#2018-07-24|1514.32
#2018-07-25|1501.09
#2018-07-26|1505.56
#2018-07-27|1507.20
#2018-07-30|1508.13
#2018-07-31|1498.84
#2018-08-01|1480.82
#2018-08-02|1467.48
#2018-08-03|1478.08
#2018-08-06|1469.28
#2018-08-07|1466.14
#2018-08-08|1469.86
#2018-08-09|1472.56
#2018-08-10|1448.94
#2018-08-13|1444.93
#2018-08-14|1437.76
#2018-08-15|1411.16
#2018-08-16|1426.69
#2018-08-17|1429.75
#2018-08-20|1439.42
#2018-08-21|1452.97
#2018-08-22|1455.02
#2018-08-23|1449.59
#2018-08-24|1452.27
#2018-08-27|1455.83
#2018-08-28|1469.26
#2018-08-29|1478.46
#2018-08-30|1471.03
#2018-08-31|1461.19
#2018-09-03|1456.59
#2018-09-04|1443.03
#2018-09-05|1442.78
#2018-09-06|1435.10
#2018-09-07|1431.02
#2018-09-10|1446.35
#2018-09-11|1450.21
#2018-09-12|1454.48
#2018-09-13|1452.21
#2018-09-14|1467.11
#2018-09-17|1472.12
#2018-09-18|1471.48
#2018-09-19|1476.12
#2018-09-20|1490.14
#2018-09-21|1477.63
#2018-09-24|1474.75
#2018-09-25|1479.67
#2018-09-26|1484.04
#2018-09-27|1475.55
#2018-09-28|1468.69
#2018-10-01|1473.25
#2018-10-02|1443.97
#2018-10-03|1447.18
#2018-10-04|1430.75
#2018-10-05|1424.54
#2018-10-08|1389.32
#2018-10-09|1385.40
#2018-10-10|1344.79
#2018-10-11|1323.45
#2018-10-12|1322.81
#2018-10-15|1305.43
#2018-10-16|1353.27
#2018-10-17|1332.98
#2018-10-18|1310.96
#2018-10-19|1292.31
#2018-10-22|1279.52
#2018-10-23|1252.72
#2018-10-24|1250.69
#2018-10-25|1260.96
#2018-10-26|1243.17
#2018-10-29|1256.21
#2018-10-30|1249.78
#2018-10-31|1280.18
#2018-11-01|1302.59
#2018-11-02|1307.93
#2018-11-05|1288.40
#2018-11-06|1298.70
#2018-11-07|1315.53
#2018-11-08|1314.83
#2018-11-09|1287.47
#2018-11-12|1260.80
#2018-11-13|1289.79
#2018-11-14|1279.97
#2018-11-15|1254.53
#2018-11-16|1253.25
#2018-11-19|1242.42
#2018-11-20|1224.59
#2018-11-21|1231.77
#2018-11-22|1234.33
#2018-11-23|1234.17
#2018-11-26|1250.35
#2018-11-27|1236.98
#2018-11-28|1236.36
#2018-11-29|1252.06
#2018-11-30|1242.38
#2018-12-03|1262.87
#2018-12-04|1235.51
#2018-12-05|1214.34
#2018-12-06|1180.03
#2018-12-07|1183.88
#2018-12-10|1143.85
#2018-12-11|1162.99
#2018-12-12|1200.68
#2018-12-13|1193.09
#2018-12-14|1175.51
#2018-12-17|1167.44
#2018-12-18|1175.94
#2018-12-19|1181.90
#2018-12-20|1169.84
#2018-12-21|1171.19
#2018-12-24|1172.97
#2018-12-25|1172.97
#2018-12-26|1168.82
#2018-12-27|1152.89
#2018-12-28|1183.07
#2018-12-31|1195.06
#2019-01-01|1195.06
#2019-01-02|1180.24
#2019-01-03|1156.02
#2019-01-04|1202.70
#2019-01-07|1212.84
#2019-01-08|1235.45
#2019-01-09|1253.88
#2019-01-10|1263.32
#2019-01-11|1270.60
#2019-01-14|1265.76
#2019-01-15|1262.63
#2019-01-16|1271.02
#2019-01-17|1270.48
#2019-01-18|1295.99
#2019-01-21|1300.42
#2019-01-22|1299.02
#2019-01-23|1291.02
#2019-01-24|1288.65
#2019-01-25|1301.56
#2019-01-28|1293.19
#2019-01-29|1306.42
#2019-01-30|1308.65
#2019-01-31|1308.15
#2019-02-01|1316.86
#2019-02-04|1321.42
#2019-02-05|1328.15
#2019-02-06|1330.49
#2019-02-07|1313.79
#2019-02-08|1304.75
#2019-02-11|1312.43
#2019-02-12|1314.36
#2019-02-13|1329.72
#2019-02-14|1324.52
#2019-02-15|1337.35
#2019-02-18|1347.38
#2019-02-19|1347.20
#2019-02-20|1358.84
#2019-02-21|1347.52
#2019-02-22|1351.15
#2019-02-25|1349.92
#2019-02-26|1363.72
#2019-02-27|1363.88
#2019-02-28|1357.08
#2019-03-01|1356.80
#2019-03-04|1358.09
#2019-03-05|1354.07
#2019-03-06|1355.11
#2019-03-07|1340.49
#2019-03-08|1316.30
#2019-03-11|1330.28
#2019-03-12|1330.61
#2019-03-13|1345.86
#2019-03-14|1356.15
#2019-03-15|1368.72
#2019-03-18|1368.77
#2019-03-19|1380.63
#2019-03-20|1363.81
#2019-03-21|1357.40
#2019-03-22|1342.46
#2019-03-25|1319.54
#2019-03-26|1316.16
#2019-03-27|1316.44
#2019-03-28|1313.49
#2019-03-29|1324.42
#2019-04-01|1354.20
#2019-04-02|1349.35
#2019-04-03|1383.43
#2019-04-04|1374.32
#2019-04-05|1377.30
#2019-04-08|1378.06
#2019-04-09|1372.00
#2019-04-10|1381.12
#2019-04-11|1395.84
#2019-04-12|1408.54
#2019-04-15|1415.94
#2019-04-16|1418.07
#2019-04-17|1412.83
#2019-04-18|1413.27
#2019-04-19|1413.27
#2019-04-22|1409.79
#2019-04-23|1414.86
#2019-04-24|1420.65
#2019-04-25|1413.99
#2019-04-26|1418.77
#2019-04-29|1418.87
#2019-04-30|1425.06
#2019-05-01|1426.98
#2019-05-02|1416.26
#2019-05-03|1431.86
#2019-05-06|1428.91
#2019-05-07|1398.85
#2019-05-08|1400.55
#2019-05-09|1381.95
#2019-05-10|1388.41
#2019-05-13|1365.81
#2019-05-14|1374.08
#2019-05-15|1373.77
#2019-05-16|1381.54
#2019-05-17|1371.99
#2019-05-20|1359.35
#2019-05-21|1369.03
#2019-05-22|1360.03
#2019-05-23|1334.65
#2019-05-24|1340.72
#2019-05-27|1339.40
#2019-05-28|1339.69
#2019-05-29|1315.73
#2019-05-30|1323.06
#2019-05-31|1315.04
#2019-06-03|1318.32
#2019-06-04|1331.37
#2019-06-05|1345.84
#2019-06-06|1344.17
#2019-06-07|1366.87
#2019-06-10|1361.98
#2019-06-11|1372.97
#2019-06-12|1374.64
#2019-06-13|1375.37
#2019-06-14|1362.17
#2019-06-17|1361.15
#2019-06-18|1378.99
#2019-06-19|1381.14
#2019-06-20|1399.96
#2019-06-21|1391.16
#2019-06-24|1404.25
#2019-06-25|1402.79
#2019-06-26|1387.92
#2019-06-27|1387.38
#2019-06-28|1397.31
#2019-07-01|1401.29
#2019-07-02|1405.56
#2019-07-03|1410.39
#2019-07-04|1407.83
#2019-07-05|1379.94
#2019-07-08|1375.70
#2019-07-09|1359.10
#2019-07-10|1355.02
#2019-07-11|1360.87
#2019-07-12|1373.02
#2019-07-15|1375.98
#2019-07-16|1375.93
#2019-07-17|1377.42
#2019-07-18|1365.98
#2019-07-19|1378.37
#2019-07-22|1382.40
#2019-07-23|1388.50
#2019-07-24|1399.20
#2019-07-25|1403.18
#2019-07-26|1404.44
#2019-07-29|1395.82
#2019-07-30|1383.60
#2019-07-31|1387.85
#2019-08-01|1387.10
#2019-08-02|1345.34
#2019-08-05|1316.18
#2019-08-06|1313.59
#2019-08-07|1320.78
#2019-08-08|1348.11
#2019-08-09|1333.37
#2019-08-12|1322.15
#2019-08-13|1324.69
#2019-08-14|1304.13
#2019-08-15|1299.67
#2019-08-16|1313.75
#2019-08-19|1327.61
#2019-08-20|1317.87
#2019-08-21|1343.31
#2019-08-22|1344.66
#2019-08-23|1338.90
#2019-08-26|1333.22
#2019-08-27|1341.60
#2019-08-28|1322.89
#2019-08-29|1340.26
#2019-08-30|1349.22
#2019-09-02|1351.23
#2019-09-03|1352.38
#2019-09-04|1374.12
#2019-09-05|1395.21
#2019-09-06|1404.12
#2019-09-09|1396.47
#2019-09-10|1389.95
#2019-09-11|1407.23
#2019-09-12|1407.61
#2019-09-13|1427.38
#2019-09-16|1411.01
#2019-09-17|1422.98
#2019-09-18|1418.62
#2019-09-19|1425.32
#2019-09-20|1418.75
#2019-09-23|1399.52
#2019-09-24|1399.29
#2019-09-25|1379.85
#2019-09-26|1385.61
#2019-09-27|1394.09
#2019-09-30|1394.37
#2019-10-01|1375.66
#2019-10-02|1347.37
#2019-10-03|1348.72
#2019-10-04|1353.30
#2019-10-07|1359.55
#2019-10-08|1337.48
#2019-10-09|1337.35
#2019-10-10|1347.28
#2019-10-11|1416.46
#2019-10-14|1397.22
#2019-10-15|1419.62
#2019-10-16|1416.00
#2019-10-17|1416.69
#2019-10-18|1420.61
#2019-10-21|1431.68
#2019-10-22|1422.24
#2019-10-23|1423.53
#2019-10-24|1431.25
#2019-10-25|1436.36
#2019-10-28|1453.97
#2019-10-29|1454.68
#2019-10-30|1457.27
#2019-10-31|1460.99
#2019-11-01|1475.55
#2019-11-04|1481.19
#2019-11-05|1477.27
#2019-11-06|1482.49
#2019-11-07|1489.79
#2019-11-08|1481.10
#2019-11-11|1477.06
#2019-11-12|1476.29
#2019-11-13|1480.51
#2019-11-14|1475.73
#2019-11-15|1488.51
#2019-11-18|1493.64
#2019-11-19|1505.89
#2019-11-20|1493.51
#2019-11-21|1482.14
#2019-11-22|1489.00
#2019-11-25|1522.36
#2019-11-26|1525.40
#2019-11-27|1530.09
#2019-11-28|1528.96
#2019-11-29|1517.81
#2019-12-02|1500.90
#2019-12-03|1486.53
#2019-12-04|1511.90
#2019-12-05|1516.24
#2019-12-06|1529.78
#2019-12-09|1535.09
#2019-12-10|1520.85
#2019-12-11|1524.38
#2019-12-12|1528.29
#2019-12-13|1574.45
#2019-12-16|1608.48
#2019-12-17|1577.62
#2019-12-18|1568.05
#2019-12-19|1558.89
#2019-12-20|1566.49
#2019-12-23|1564.52
#2019-12-24|1578.10
#2019-12-25|1578.10
#2019-12-26|1582.54
#2019-12-27|1595.87
#2019-12-30|1578.42
#2019-12-31|1587.95
#2020-01-01|1587.95
#2020-01-02|1594.82
#2020-01-03|1575.17
#2020-01-06|1578.62
#2020-01-07|1573.05
#2020-01-08|1567.42
#2020-01-09|1573.51
#2020-01-10|1568.79
#2020-01-13|1571.31
#2020-01-14|1580.67
#2020-01-15|1585.41
#2020-01-16|1586.59
#2020-01-17|1598.85
#2020-01-20|1592.93
#2020-01-21|1591.29
#2020-01-22|1600.12
#2020-01-23|1580.16
#2020-01-24|1596.15
#2020-01-27|1562.73
#2020-01-28|1564.35
#2020-01-29|1578.39
#2020-01-30|1575.91
#2020-01-31|1563.13
#2020-02-03|1556.36
#2020-02-04|1589.62
#2020-02-05|1594.24
#2020-02-06|1595.30
#2020-02-07|1588.51
#2020-02-10|1584.46
#2020-02-11|1603.84
#2020-02-12|1607.66
#2020-02-13|1606.56
#2020-02-14|1599.33
#2020-02-17|1600.94
#2020-02-18|1593.43
#2020-02-19|1597.76
#2020-02-20|1592.60
#2020-02-21|1597.99
#2020-02-24|1545.91
#2020-02-25|1527.52
#2020-02-26|1521.85
#2020-02-27|1469.52
#2020-02-28|1418.67
#2020-03-02|1426.87
#2020-03-03|1463.68
#2020-03-04|1461.82
#2020-03-05|1445.83
#2020-03-06|1409.61
#2020-03-09|1323.04
#2020-03-10|1297.10
#2020-03-11|1259.68
#2020-03-12|1110.53
#2020-03-13|1119.65
#2020-03-16|1048.54
#2020-03-17|1003.98
#2020-03-18| 922.37
#2020-03-19| 915.09
#2020-03-20| 944.70
#2020-03-23| 870.98
#2020-03-24| 972.03
#2020-03-25|1017.41
#2020-03-26|1111.83
#2020-03-27|1065.46
#2020-03-30|1061.07
#2020-03-31|1084.52
#2020-04-01|1034.18
#2020-04-02|1021.45
#2020-04-03| 992.03
#2020-04-06|1035.31
#2020-04-07|1093.59
#2020-04-08|1109.13
#2020-04-09|1147.79
#2020-04-10|1147.79
#2020-04-13|1151.01
#2020-04-14|1151.73
#2020-04-15|1094.32
#2020-04-16|1092.45
#2020-04-17|1150.39
#2020-04-20|1146.71
#2020-04-21|1091.19
#2020-04-22|1108.20
#2020-04-23|1128.66
#2020-04-24|1107.74
#2020-04-27|1142.46
#2020-04-28|1172.11
#2020-04-29|1215.94
#2020-04-30|1194.55
#2020-05-01|1163.30
#2020-05-04|1140.49
#2020-05-05|1161.05
#2020-05-06|1153.64
#2020-05-07|1175.74
#2020-05-08|1191.77
#2020-05-11|1182.69
#2020-05-12|1178.31
#2020-05-13|1146.45
#2020-05-14|1104.79
#2020-05-15|1115.58
#2020-05-18|1168.24
#2020-05-19|1176.58
#2020-05-20|1203.34
#2020-05-21|1196.06
#2020-05-22|1196.64
#2020-05-25|1197.28
#2020-05-26|1255.24
#2020-05-27|1250.80
#2020-05-28|1276.26
#2020-05-29|1252.84
#2020-06-01|1275.63
#2020-06-02|1293.54
#2020-06-03|1332.07
#2020-06-04|1331.60
#2020-06-05|1365.62
#2020-06-08|1357.93
#2020-06-09|1335.52
#2020-06-10|1332.14
#2020-06-11|1269.80
#2020-06-12|1258.51
#2020-06-15|1264.95
#2020-06-16|1308.56
#2020-06-17|1311.05
#2020-06-18|1297.28
#2020-06-19|1301.18
#2020-06-22|1307.27
#2020-06-23|1326.44
#2020-06-24|1272.80
#2020-06-25|1268.38
#2020-06-26|1270.73
#2020-06-29|1278.46
#2020-06-30|1282.51
#2020-07-01|1294.24
#2020-07-02|1305.25
#2020-07-03|1295.77
#2020-07-06|1323.36
#2020-07-07|1320.53
#2020-07-08|1309.24
#2020-07-09|1286.08
#2020-07-10|1297.75
#2020-07-13|1312.26
#2020-07-14|1288.40
#2020-07-15|1331.03
#2020-07-16|1318.64
#2020-07-17|1317.52
#2020-07-20|1336.56
#2020-07-21|1349.36
#2020-07-22|1345.11
#2020-07-23|1353.89
#2020-07-24|1336.51
#2020-07-27|1349.61
#2020-07-28|1352.25
#2020-07-29|1354.71
#2020-07-30|1349.24
#2020-07-31|1331.36
#2020-08-03|1355.49
#2020-08-04|1351.48
#2020-08-05|1391.11
#2020-08-06|1380.93
#2020-08-07|1386.21
#2020-08-10|1392.85
#2020-08-11|1419.89
#2020-08-12|1440.31
#2020-08-13|1436.30
#2020-08-14|1413.35
#2020-08-17|1423.92
#2020-08-18|1429.78
#2020-08-19|1428.08
#2020-08-20|1409.75
#2020-08-21|1398.51
#2020-08-24|1422.62
#2020-08-25|1414.34
#2020-08-26|1432.77
#2020-08-27|1419.52
#2020-08-28|1421.99
#2020-08-31|1428.23
#2020-09-01|1409.29
#2020-09-02|1420.97
#2020-09-03|1385.81
#2020-09-04|1369.40
#2020-09-07|1404.94
#2020-09-08|1399.13
#2020-09-09|1408.16
#2020-09-10|1381.93
#2020-09-11|1378.01
#2020-09-14|1398.99
#2020-09-15|1413.41
#2020-09-16|1434.58
#2020-09-17|1430.33
#2020-09-18|1422.42
#2020-09-21|1344.98
#2020-09-22|1341.03
#2020-09-23|1366.69
#2020-09-24|1336.19
#2020-09-25|1349.31
#2020-09-28|1373.85
#2020-09-29|1379.89
#2020-09-30|1383.55
#2020-10-01|1386.55
#2020-10-02|1397.31
#2020-10-05|1421.00
#2020-10-06|1421.32
#2020-10-07|1416.34
#2020-10-08|1433.21
#2020-10-09|1457.45
#2020-10-12|1465.72
#2020-10-13|1447.18
#2020-10-14|1456.51
#2020-10-15|1421.07
#2020-10-16|1451.44
#2020-10-19|1454.27
#2020-10-20|1456.88
#2020-10-21|1450.58
#2020-10-22|1439.48
#2020-10-23|1456.14
#2020-10-26|1429.29
#2020-10-27|1410.85
#2020-10-28|1352.54
#2020-10-29|1335.25
#2020-10-30|1334.55
#2020-11-02|1346.46
#2020-11-03|1402.29
#2020-11-04|1419.26
#2020-11-05|1446.53
#2020-11-06|1444.37
#2020-11-09|1478.41
#2020-11-10|1501.94
#2020-11-11|1515.69
#2020-11-12|1519.78
#2020-11-13|1512.25
#2020-11-16|1530.93
#2020-11-17|1536.97
#2020-11-18|1539.23
#2020-11-19|1527.58
#2020-11-20|1546.21
#2020-11-23|1546.08
#2020-11-24|1550.11
#2020-11-25|1530.67
#2020-11-26|1510.74
#2020-11-27|1510.30
#2020-11-30|1511.61
#2020-12-01|1544.74
#2020-12-02|1543.62
#2020-12-03|1592.74
#2020-12-04|1583.19
#2020-12-07|1556.68
#2020-12-08|1574.21
#2020-12-09|1579.83
#2020-12-10|1559.39
#2020-12-11|1547.42
#2020-12-14|1575.98
#2020-12-15|1584.81
#2020-12-16|1606.28
#2020-12-17|1619.53
#2020-12-18|1612.12
#2020-12-21|1573.96
#2020-12-22|1590.11
#2020-12-23|1620.00
#2020-12-24|1629.64
#2020-12-25|1629.64
#2020-12-28|1618.65
#2020-12-29|1653.83
#2020-12-30|1651.92
#2020-12-31|1635.01
#2021-01-01|1635.01
#2021-01-04|1649.43
#2021-01-05|1652.23
#2021-01-06|1678.10
#2021-01-07|1681.55
#2021-01-08|1697.47
#2021-01-11|1661.80
#2021-01-12|1667.45
#2021-01-13|1671.26
#2021-01-14|1679.50
#2021-01-15|1650.50
#2021-01-18|1643.85
#2021-01-19|1643.33
#2021-01-20|1659.82
#2021-01-21|1672.41
#2021-01-22|1660.31
#2021-01-25|1635.48
#2021-01-26|1640.30
#2021-01-27|1613.04
#2021-01-28|1620.59
#2021-01-29|1602.76
#2021-02-01|1622.91
#2021-02-02|1647.32
#2021-02-03|1644.05
#2021-02-04|1659.60
#2021-02-05|1652.51
#2021-02-08|1664.73
#2021-02-09|1664.07
#2021-02-10|1663.35
#2021-02-11|1680.83
#2021-02-12|1697.74
#2021-02-15|1722.83
#2021-02-16|1723.51
#2021-02-17|1696.63
#2021-02-18|1687.87
#2021-02-19|1697.46
#2021-02-22|1686.97
#2021-02-23|1693.66
#2021-02-24|1707.87
#2021-02-25|1700.54
#2021-02-26|1650.69
#2021-03-01|1675.34
#2021-03-02|1678.59
#2021-03-03|1699.34
#2021-03-04|1691.63
#2021-03-05|1646.72
#2021-03-08|1675.68
#2021-03-09|1710.26
#2021-03-10|1705.95
#2021-03-11|1723.62
#2021-03-12|1715.14
#2021-03-15|1716.13
#2021-03-16|1743.74
#2021-03-17|1733.93
#2021-03-18|1734.21
#2021-03-19|1705.92
#2021-03-22|1710.11
#2021-03-23|1693.26
#2021-03-24|1695.44
#2021-03-25|1692.97
#2021-03-26|1717.84
#2021-03-29|1710.38
#2021-03-30|1713.93
#2021-03-31|1712.39
#2021-04-01|1749.88
#2021-04-02|1749.88
#2021-04-05|1759.05
#2021-04-06|1768.30
#2021-04-07|1768.73
#2021-04-08|1783.00
#2021-04-09|1790.22
#2021-04-12|1777.76
#2021-04-13|1783.40
#2021-04-14|1792.77
#2021-04-15|1814.87
#2021-04-16|1831.96
#2021-04-19|1845.62
#2021-04-20|1817.32
#2021-04-21|1815.36
#2021-04-22|1824.03
#2021-04-23|1828.80
#2021-04-26|1846.19
#2021-04-27|1833.61
#2021-04-28|1828.59
#2021-04-29|1831.43
#2021-04-30|1818.69
#2021-05-03|1829.50
#2021-05-04|1801.82
#2021-05-05|1827.42
#2021-05-06|1828.33
#2021-05-07|1862.87
#2021-05-10|1869.51
#2021-05-11|1821.52
#2021-05-12|1818.68
#2021-05-13|1816.19
#2021-05-14|1847.49
#2021-05-17|1839.22
#2021-05-18|1856.23
#2021-05-19|1835.49
#2021-05-20|1867.32
#2021-05-21|1874.30
#2021-05-24|1882.34
#2021-05-25|1884.36
#2021-05-26|1876.03
#2021-05-27|1893.11
#2021-05-28|1887.84
#2021-05-31|1892.63
#2021-06-01|1905.42
#2021-06-02|1911.41
#2021-06-03|1891.41
#2021-06-04|1899.48
#2021-06-07|1902.01
#2021-06-08|1903.55
#2021-06-09|1889.36
#2021-06-10|1879.16
#2021-06-11|1890.81
#2021-06-14|1890.27
#2021-06-15|1896.66
#2021-06-16|1911.30
#2021-06-17|1882.50
#2021-06-18|1831.22
#2021-06-21|1866.51
#2021-06-22|1876.71
#2021-06-23|1880.56
#2021-06-24|1874.97
#2021-06-25|1889.29
#2021-06-28|1870.96
#2021-06-29|1870.83
#2021-06-30|1853.91
#2021-07-01|1872.99
#2021-07-02|1881.86
#2021-07-05|1898.42
#2021-07-06|1887.37
#2021-07-07|1905.69
#2021-07-08|1882.26
#2021-07-09|1913.93
#2021-07-12|1925.54
#2021-07-13|1931.76
#2021-07-14|1917.09
#2021-07-15|1902.67
#2021-07-16|1895.36
#2021-07-19|1839.11
#2021-07-20|1845.42
#2021-07-21|1878.12
#2021-07-22|1909.20
#2021-07-23|1928.02
#2021-07-26|1931.18
#2021-07-27|1939.64
#2021-07-28|1946.82
#2021-07-29|1971.44
#2021-07-30|1945.72
#2021-08-02|1973.60
#2021-08-03|1966.31
#2021-08-04|1971.66
#2021-08-05|1990.30
#2021-08-06|1965.32
#2021-08-09|1957.09
#2021-08-10|1965.17
#2021-08-11|1991.79
#2021-08-12|1994.02
#2021-08-13|1998.69
#2021-08-16|1991.90
#2021-08-17|1978.50
#2021-08-18|1986.58
#2021-08-19|1961.35
#2021-08-20|1962.62
#2021-08-23|1984.79
#2021-08-24|1988.63
#2021-08-25|1991.13
#2021-08-26|1987.55
#2021-08-27|2000.34
#2021-08-30|2002.38
#2021-08-31|2010.64
#2021-09-01|2026.90
#2021-09-02|2048.17
#2021-09-03|2043.86
#2021-09-06|2057.17
#2021-09-07|2037.93
#2021-09-08|2012.21
#2021-09-09|2024.15
#2021-09-10|2037.17
#2021-09-13|2037.09
#2021-09-14|2034.95
#2021-09-15|2014.12
#2021-09-16|2037.50
#2021-09-17|2013.80
#2021-09-20|1976.59
#2021-09-21|1991.89
#2021-09-22|2022.57
#2021-09-23|2033.66
#2021-09-24|2002.85
#2021-09-27|1985.14
#2021-09-28|1930.39
#2021-09-29|1922.75
#2021-09-30|1920.21
#2021-10-01|1916.00
#2021-10-04|1904.29
#2021-10-05|1926.97
#2021-10-06|1893.40
#2021-10-07|1922.84
#2021-10-08|1922.40
#2021-10-11|1917.74
#2021-10-12|1912.21
#2021-10-13|1939.05
#2021-10-14|1965.66
#2021-10-15|1984.92
#2021-10-18|1970.98
#2021-10-19|1988.90
#2021-10-20|1994.14
#2021-10-21|1995.70
#2021-10-22|1994.91
#2021-10-25|1984.44
#2021-10-26|2004.15
#2021-10-27|1990.80
#2021-10-28|2009.32
#2021-10-29|1994.64
#2021-11-01|2006.33
#2021-11-02|2002.78
#2021-11-03|2009.98
#2021-11-04|2021.45
#2021-11-05|2022.45
#2021-11-08|2041.71
#2021-11-09|2025.45
#2021-11-10|2023.27
#2021-11-11|2026.96
#2021-11-12|2038.00
#2021-11-15|2039.33
#2021-11-16|2032.69
#2021-11-17|2025.14
#2021-11-18|2039.44
#2021-11-19|2027.05
#2021-11-22|2016.21
#2021-11-23|1982.65
#2021-11-24|1976.66
#2021-11-25|1986.44
#2021-11-26|1932.34
#2021-11-29|1941.35
#2021-11-30|1914.75
#2021-12-01|1965.10
#2021-12-02|1952.24
#2021-12-03|1936.38
#2021-12-06|1964.58
#2021-12-07|2011.96
#2021-12-08|1999.50
#2021-12-09|1998.03
#2021-12-10|1983.97
#2021-12-13|1973.24
#2021-12-14|1928.97
#2021-12-15|1930.56
#2021-12-16|1962.87
#2021-12-17|1951.24
#2021-12-20|1929.58
#2021-12-21|1952.79
#2021-12-22|1995.89
#2021-12-23|2018.67
#2021-12-24|2015.69
#2021-12-27|2016.61
#2021-12-28|2017.69
#2021-12-29|2060.40
#2021-12-30|2049.97
#2021-12-31|2048.55
#2022-01-03|2034.04
#2022-01-04|2076.49
#2022-01-05|2073.43
#2022-01-06|2027.07
#2022-01-07|2029.52
#2022-01-10|1973.71
#2022-01-11|1990.18
#2022-01-12|2014.86
#2022-01-13|2010.00
#2022-01-14|1968.84
#2022-01-17|1980.67
#2022-01-18|1934.22
#2022-01-19|1929.37
#2022-01-20|1943.07
#2022-01-21|1897.07
#2022-01-24|1823.71
#2022-01-25|1827.49
#2022-01-26|1853.86
#2022-01-27|1849.24
#2022-01-28|1839.45
#2022-01-31|1856.41
#2022-02-01|1884.05
#2022-02-02|1909.77
#2022-02-03|1877.31
#2022-02-04|1842.32
#2022-02-07|1844.00
#2022-02-08|1845.58
#2022-02-09|1873.13
#2022-02-10|1883.04
#2022-02-11|1849.69
#2022-02-14|1806.32
#2022-02-15|1836.96
#2022-02-16|1832.47
#2022-02-17|1825.30
#2022-02-18|1808.51
#2022-02-21|1786.44
#2022-02-22|1797.55
#2022-02-23|1792.29
#2022-02-24|1705.93
#2022-02-25|1779.83
#2022-02-28|1809.31
#2022-03-01|1768.02
#2022-03-02|1793.70
#2022-03-03|1740.92
#2022-03-04|1659.02
#2022-03-07|1649.07
#2022-03-08|1624.61
#2022-03-09|1699.92
#2022-03-10|1675.76
#2022-03-11|1694.36
#2022-03-14|1730.91
#2022-03-15|1720.74
#2022-03-16|1758.65
#2022-03-17|1784.32
#2022-03-18|1798.40
#2022-03-21|1794.38
#2022-03-22|1805.30
#2022-03-23|1781.50
#2022-03-24|1764.40
#2022-03-25|1763.50
#2022-03-28|1741.49
#2022-03-29|1774.68
#2022-03-30|1752.70
#2022-03-31|1737.15
#2022-04-01|1719.18
#2022-04-04|1732.66
#2022-04-05|1726.52
#2022-04-06|1690.19
#2022-04-07|1691.98
#2022-04-08|1689.45
#2022-04-11|1676.65
#2022-04-12|1676.07
#2022-04-13|1677.93
#2022-04-14|1688.70
#2022-04-15|1688.70
#2022-04-18|1685.22
#2022-04-19|1682.89
#2022-04-20|1721.76
#2022-04-21|1737.25
#2022-04-22|1689.61
#2022-04-25|1641.76
#2022-04-26|1608.08
#2022-04-27|1590.54
#2022-04-28|1602.87
#2022-04-29|1628.00
#2022-05-02|1623.60
#2022-05-03|1614.11
#2022-05-04|1601.03
#2022-05-05|1585.37
#2022-05-06|1542.27
#2022-05-09|1501.46
#2022-05-10|1503.02
#2022-05-11|1518.87
#2022-05-12|1499.59
#2022-05-13|1532.56
#2022-05-16|1518.67
#2022-05-17|1564.14
#2022-05-18|1524.68
#2022-05-19|1508.97
#2022-05-20|1521.50
#2022-05-23|1552.61
#2022-05-24|1530.07
#2022-05-25|1541.20
#2022-05-26|1569.93
#2022-05-27|1596.53
#2022-05-30|1616.71
#2022-05-31|1589.26
#2022-06-01|1561.89
#2022-06-02|1567.98
#2022-06-03|1565.04
#2022-06-06|1600.82
#2022-06-07|1594.09
#2022-06-08|1582.51
#2022-06-09|1561.55
#2022-06-10|1495.17
#2022-06-13|1436.98
#2022-06-14|1407.26
#2022-06-15|1433.35
#2022-06-16|1406.65
#2022-06-17|1403.59
#2022-06-20|1419.11
#2022-06-21|1424.95
#2022-06-22|1421.58
#2022-06-23|1400.08
#2022-06-24|1448.06
#2022-06-27|1464.95
#2022-06-28|1459.56
#2022-06-29|1439.56
#2022-06-30|1424.47
#2022-07-01|1415.91
#2022-07-04|1428.93
#2022-07-05|1383.97
#2022-07-06|1415.14
#2022-07-07|1452.03
#2022-07-08|1463.40
#2022-07-11|1443.97
#2022-07-12|1451.56
#2022-07-13|1440.55
#2022-07-14|1417.19
#2022-07-15|1459.82
#2022-07-18|1497.48
#2022-07-19|1516.76
#2022-07-20|1515.95
#2022-07-21|1531.59
#2022-07-22|1543.12
#2022-07-25|1532.89
#2022-07-26|1511.40
#2022-07-27|1520.97
#2022-07-28|1569.11
#2022-07-29|1604.58
#2022-08-01|1611.89
#2022-08-02|1596.82
#2022-08-03|1590.50
#2022-08-04|1599.01
#2022-08-05|1568.65
#2022-08-08|1589.07
#2022-08-09|1565.79
#2022-08-10|1628.34
#2022-08-11|1617.71
#2022-08-12|1603.60
#2022-08-15|1606.60
#2022-08-16|1604.79
#2022-08-17|1585.15
#2022-08-18|1589.03
#2022-08-19|1546.49
#2022-08-22|1521.20
#2022-08-23|1504.94
#2022-08-24|1508.33
#2022-08-25|1505.24
#2022-08-26|1479.15
#2022-08-29|1467.08
#2022-08-30|1448.73
#2022-08-31|1438.12
#2022-09-01|1382.60
#2022-09-02|1423.36
#2022-09-05|1405.89
#2022-09-06|1415.85
#2022-09-07|1408.50
#2022-09-08|1424.30
#2022-09-09|1456.67
#2022-09-12|1499.30
#2022-09-13|1456.28
#2022-09-14|1429.47
#2022-09-15|1415.24
#2022-09-16|1390.20
#2022-09-19|1387.12
#2022-09-20|1368.61
#2022-09-21|1386.47
#2022-09-22|1344.66
#2022-09-23|1287.76
#2022-09-26|1288.67
#2022-09-27|1276.47
#2022-09-28|1281.04
#2022-09-29|1295.42
#2022-09-30|1323.09
#2022-10-03|1346.18
#2022-10-04|1408.08
#2022-10-05|1377.95
#2022-10-06|1375.69
#2022-10-07|1343.58
#2022-10-10|1337.38
#2022-10-11|1329.05
#2022-10-12|1311.65
#2022-10-13|1340.11
#2022-10-14|1344.13
#2022-10-17|1391.74
#2022-10-18|1400.19
#2022-10-19|1381.75
#2022-10-20|1391.20
#2022-10-21|1362.68
#2022-10-24|1403.28
#2022-10-25|1440.02
#2022-10-26|1487.41
#2022-10-27|1475.15
#2022-10-28|1469.70
#2022-10-31|1457.49
#2022-11-01|1456.61
#2022-11-02|1456.39
#2022-11-03|1406.85
#2022-11-04|1445.00
#2022-11-07|1482.48
#2022-11-08|1511.40
#2022-11-09|1487.42
#2022-11-10|1580.20
#2022-11-11|1569.80
#2022-11-14|1564.89
#2022-11-15|1585.56
#2022-11-16|1577.46
#2022-11-17|1550.28
#2022-11-18|1581.70
#2022-11-21|1572.15
#2022-11-22|1592.09
#2022-11-23|1627.27
#2022-11-24|1639.38
#2022-11-25|1639.71
#2022-11-28|1622.41
#2022-11-29|1595.20
#2022-11-30|1588.90
#2022-12-01|1652.28
#2022-12-02|1648.51
#2022-12-05|1643.64
#2022-12-06|1634.13
#2022-12-07|1614.44
#2022-12-08|1611.02
#2022-12-09|1632.77
#2022-12-12|1623.05
#2022-12-13|1660.99
#2022-12-14|1664.82
#2022-12-15|1615.92
#2022-12-16|1579.28
#2022-12-19|1578.08
#2022-12-20|1572.30
#2022-12-21|1590.50
#2022-12-22|1566.40
#2022-12-23|1572.05
#2022-12-26|1572.05
#2022-12-27|1567.06
#2022-12-28|1579.74
#2022-12-29|1587.80
#2022-12-30|1565.92
#2023-01-02|1566.34
#2023-01-03|1584.71
#2023-01-04|1615.46
#2023-01-05|1592.37
#2023-01-06|1625.84
#2023-01-09|1651.85
#2023-01-10|1638.11
#2023-01-11|1645.78
#2023-01-12|1659.31
#2023-01-13|1675.96
#2023-01-16|1688.75
#2023-01-17|1694.99
#2023-01-18|1718.06
#2023-01-19|1680.50
#2023-01-20|1690.63
#2023-01-23|1701.22
#2023-01-24|1699.74
#2023-01-25|1683.33
#2023-01-26|1704.02
#2023-01-27|1705.65
#2023-01-30|1714.82
#2023-01-31|1697.28
#2023-02-01|1711.30
#2023-02-02|1766.80
#2023-02-03|1749.09
#2023-02-06|1716.43
#2023-02-07|1694.98
#2023-02-08|1702.55
#2023-02-09|1715.88
#2023-02-10|1678.82
#2023-02-13|1709.38
#2023-02-14|1704.21
#2023-02-15|1708.30
#2023-02-16|1712.15
#2023-02-17|1705.65
#2023-02-20|1704.59
#2023-02-21|1704.98
#2023-02-22|1688.15
#2023-02-23|1697.66
#2023-02-24|1687.18
#2023-02-27|1716.35
#2023-02-28|1708.05
#2023-03-01|1709.85
#2023-03-02|1711.33
#2023-03-03|1717.11
#2023-03-06|1726.74
#2023-03-07|1706.53
#2023-03-08|1704.57
#2023-03-09|1708.77
#2023-03-10|1696.58
#2023-03-13|1646.60
#2023-03-14|1683.45
#2023-03-15|1608.83
#2023-03-16|1648.88
#2023-03-17|1630.37
#2023-03-20|1657.91
#2023-03-21|1683.70
#2023-03-22|1690.28
#2023-03-23|1696.06
#2023-03-24|1656.44
#2023-03-27|1670.47
#2023-03-28|1675.52
#2023-03-29|1691.37
#2023-03-30|1722.38
#2023-03-31|1725.14
#2023-04-03|1725.43
#2023-04-04|1727.79
#2023-04-05|1694.56
#2023-04-06|1703.59
#2023-04-07|1703.59
#2023-04-10|1693.22
#2023-04-11|1713.63
#2023-04-12|1734.95
#2023-04-13|1747.99
#2023-04-14|1749.79
#2023-04-17|1756.55
#2023-04-18|1766.94
#2023-04-19|1760.64
#2023-04-20|1770.46
#2023-04-21|1773.28
#2023-04-24|1786.10
#2023-04-25|1769.03
#2023-04-26|1762.40
#2023-04-27|1765.62
#2023-04-28|1797.50
#2023-05-01|1790.15
#2023-05-02|1777.51
#2023-05-03|1797.98
#2023-05-04|1774.07
#2023-05-05|1793.18
#2023-05-08|1795.12
#2023-05-09|1789.42
#2023-05-10|1797.24
#2023-05-11|1781.87
#2023-05-12|1779.18
#2023-05-15|1783.05
#2023-05-16|1785.45
#2023-05-17|1783.85
#2023-05-18|1799.67
#2023-05-19|1805.61
#2023-05-22|1803.34
#2023-05-23|1781.80
#2023-05-24|1744.55
#2023-05-25|1742.28
#2023-05-26|1754.92
#2023-05-29|1757.82
#2023-05-30|1758.26
#2023-05-31|1746.00
#2023-06-01|1776.79
#2023-06-02|1803.08
#2023-06-05|1789.51
#2023-06-06|1798.22
#2023-06-07|1812.13
#2023-06-08|1822.86
#2023-06-09|1819.10
#2023-06-12|1825.25
#2023-06-13|1848.97
#2023-06-14|1859.98
#2023-06-15|1857.35
#2023-06-16|1864.89
#2023-06-19|1836.92
#2023-06-20|1830.03
#2023-06-21|1813.54
#2023-06-22|1801.92
#2023-06-23|1786.58
#2023-06-26|1776.54
#2023-06-27|1786.97
#2023-06-28|1794.29
#2023-06-29|1775.17
#2023-06-30|1808.40
#2023-07-03|1799.63
#2023-07-04|1797.95
#2023-07-05|1775.50
#2023-07-06|1740.01
#2023-07-07|1756.19
#2023-07-10|1765.75
#2023-07-11|1775.87
#2023-07-12|1828.33
#2023-07-13|1852.16
#2023-07-14|1862.10
#2023-07-17|1850.46
#2023-07-18|1862.64
#2023-07-19|1869.45
#2023-07-20|1869.29
#2023-07-21|1872.21
#2023-07-24|1864.61
#2023-07-25|1873.51
#2023-07-26|1900.04
#2023-07-27|1915.14
#2023-07-28|1911.44
#2023-07-31|1911.06
#2023-08-01|1889.28
#2023-08-02|1872.98
#2023-08-03|1870.07
#2023-08-04|1894.42
#2023-08-07|1900.16
#2023-08-08|1882.77
#2023-08-09|1894.46
#2023-08-10|1900.72
#2023-08-11|1877.38
#2023-08-14|1869.27
#2023-08-15|1857.67
#2023-08-16|1851.83
#2023-08-17|1817.96
#2023-08-18|1796.69
#2023-08-21|1788.39
#2023-08-22|1794.51
#2023-08-23|1800.60
#2023-08-24|1797.53
#2023-08-25|1788.67
#2023-08-28|1792.51
#2023-08-29|1836.82
#2023-08-30|1866.51
#2023-08-31|1861.54
#2023-09-01|1850.68
#2023-09-04|1847.99
#2023-09-05|1826.39
#2023-09-06|1816.38
#2023-09-07|1819.17
#2023-09-08|1817.90
#2023-09-11|1825.81
#2023-09-12|1807.08
#2023-09-13|1814.39
#2023-09-14|1826.22
#2023-09-15|1830.83
#2023-09-18|1813.03
#2023-09-19|1809.07
#2023-09-20|1817.38
#2023-09-21|1782.88
#2023-09-22|1769.30
#2023-09-25|1745.74
#2023-09-26|1738.59
#2023-09-27|1726.59
#2023-09-28|1748.26
#2023-09-29|1753.88
#2023-10-02|1719.07
#2023-10-03|1700.49
#2023-10-04|1692.04
#2023-10-05|1707.80
#2023-10-06|1726.28
#2023-10-09|1720.81
#2023-10-10|1765.84
#2023-10-11|1776.27
#2023-10-12|1767.86
#2023-10-13|1738.80
#2023-10-16|1741.69
#2023-10-17|1740.74
#2023-10-18|1707.28
#2023-10-19|1664.22
#2023-10-20|1646.12
#2023-10-23|1665.88
#2023-10-24|1637.67
#2023-10-25|1635.46
#2023-10-26|1618.22
#2023-10-27|1624.06
#2023-10-30|1638.44
#2023-10-31|1656.23
#2023-11-01|1663.98
#2023-11-02|1698.82
#2023-11-03|1737.18
#2023-11-06|1725.22
#2023-11-07|1722.41
#2023-11-08|1729.27
#2023-11-09|1757.08
#2023-11-10|1732.14
#2023-11-13|1751.33
#2023-11-14|1803.17
#2023-11-15|1827.49
#2023-11-16|1807.14
#2023-11-17|1822.54
#2023-11-20|1818.36
#2023-11-21|1817.57
#2023-11-22|1807.86
#2023-11-23|1831.77
#2023-11-24|1841.97
#2023-11-27|1834.95
#2023-11-28|1852.54
#2023-11-29|1856.44
#2023-11-30|1856.79
#2023-12-01|1878.69
#2023-12-04|1872.50
#2023-12-05|1874.30
#2023-12-06|1889.40
#2023-12-07|1886.59
#2023-12-08|1905.59
#2023-12-11|1921.83
#2023-12-12|1929.22
#2023-12-13|1923.69
#2023-12-14|2004.83
#2023-12-15|1986.17
#2023-12-18|1979.88
#2023-12-19|2010.40
#2023-12-20|2025.16
#2023-12-21|2020.76
#2023-12-22|2025.18
#2023-12-25|2025.18
#2023-12-26|2023.46
#2023-12-27|2047.25
#2023-12-28|2040.64
#2023-12-29|2035.89
#2024-01-01|2035.89
#2024-01-02|1992.10
#2024-01-03|1970.38
#2024-01-04|1995.28
#2024-01-05|1987.36
#2024-01-08|2003.69
#2024-01-09|1989.81
#2024-01-10|2000.18
#2024-01-11|1975.56
#2024-01-12|2009.11
#2024-01-15|1990.68
#2024-01-16|1979.50
#2024-01-17|1961.65
#2024-01-18|1977.15
#2024-01-19|1970.08
#2024-01-22|1993.17
#2024-01-23|1975.61
#2024-01-24|2004.48
#2024-01-25|2011.19
#2024-01-26|2026.99
#2024-01-29|2017.87
#2024-01-30|2027.53
#2024-01-31|2022.98
#2024-02-01|2011.32
#2024-02-02|2015.13
#2024-02-05|1974.39
#2024-02-06|2012.44
#2024-02-07|2020.71
#2024-02-08|2026.15
#2024-02-09|2037.37
#2024-02-12|2036.87
#2024-02-13|2000.50
#2024-02-14|2017.01
#2024-02-15|2035.59
#2024-02-16|2069.09
#2024-02-19|2079.78
#2024-02-20|2084.94
#2024-02-21|2071.89
#2024-02-22|2108.03
#2024-02-23|2116.13
#2024-02-26|2125.13
#2024-02-27|2117.56
#2024-02-28|2111.63
#2024-02-29|2124.71
#2024-03-01|2132.38
#2024-03-04|2135.69
#2024-03-05|2121.51
#2024-03-06|2134.15
#2024-03-07|2167.09
#2024-03-08|2169.41
#2024-03-11|2147.93
#2024-03-12|2169.85
#2024-03-13|2164.45
#2024-03-14|2151.99
#2024-03-15|2154.13
#2024-03-18|2155.16
#2024-03-19|2166.79
#2024-03-20|2184.02
#2024-03-21|2218.62
#2024-03-22|2212.28
#2024-03-25|2209.04
#2024-03-26|2220.40
#2024-03-27|2220.50
#2024-03-28|2225.73
#2024-03-29|2225.73
#2024-04-01|2213.41
#2024-04-02|2191.06
#2024-04-03|2199.02
#2024-04-04|2216.25
#2024-04-05|2197.91
#2024-04-08|2214.93
#2024-04-09|2196.28
#2024-04-10|2171.49
#2024-04-11|2166.82
#2024-04-12|2149.39
#2024-04-15|2153.62
#2024-04-16|2111.74
#2024-04-17|2118.32
#2024-04-18|2103.22
#2024-04-19|2096.42
#2024-04-22|2103.64
#2024-04-23|2143.78
#2024-04-24|2141.21
#2024-04-25|2125.37
#2024-04-26|2161.31
#2024-04-29|2179.98
#2024-04-30|2156.54
#2024-05-01|2139.32
#2024-05-02|2142.10
#2024-05-03|2180.41
#2024-05-06|2186.24
#2024-05-07|2211.31
#2024-05-08|2221.83
#2024-05-09|2234.52
#2024-05-10|2242.66
#2024-05-13|2233.67
#2024-05-14|2247.71
#2024-05-15|2302.75
#2024-05-16|2302.37
#2024-05-17|2287.04
#2024-05-20|2314.51
#2024-05-21|2305.23
#2024-05-22|2301.18
#2024-05-23|2312.22
#2024-05-24|2321.76
#2024-05-27|2329.09
#2024-05-28|2323.31
#2024-05-29|2282.14
#2024-05-30|2302.86
#2024-05-31|2303.88
#2024-06-03|2319.17
#2024-06-04|2310.83
#2024-06-05|2319.80
#2024-06-06|2327.75
#2024-06-07|2303.32
#2024-06-10|2299.91
#2024-06-11|2288.96
#2024-06-12|2353.48
#2024-06-13|2315.00
#2024-06-14|2257.63
#2024-06-17|2261.05
#2024-06-18|2282.74
#2024-06-19|2291.00
#2024-06-20|2303.33
#2024-06-21|2272.25
#2024-06-24|2297.65
#2024-06-25|2268.16
#2024-06-26|2251.63
#2024-06-27|2263.95
#2024-06-28|2253.27
#2024-07-01|2234.71
#2024-07-02|2229.27
#2024-07-03|2274.52
#2024-07-04|2285.81
#2024-07-05|2282.64
#2024-07-08|2289.69
#2024-07-09|2259.86
#2024-07-10|2286.09
#2024-07-11|2327.62
#2024-07-12|2348.03
#2024-07-15|2341.84
#2024-07-16|2351.04
#2024-07-17|2336.26
#2024-07-18|2320.61
#2024-07-19|2298.89
#2024-07-22|2318.75
#2024-07-23|2329.82
#2024-07-24|2307.62
#2024-07-25|2280.74
#2024-07-26|2320.02
#2024-07-29|2311.70
#2024-07-30|2318.01
#2024-07-31|2342.45
#2024-08-01|2314.26
#2024-08-02|2246.06
#2024-08-05|2182.55
#2024-08-06|2198.28
#2024-08-07|2240.61
#2024-08-08|2225.18
#2024-08-09|2236.59
#2024-08-12|2255.05
#2024-08-13|2273.19
#2024-08-14|2305.10
#2024-08-15|2329.37
#2024-08-16|2331.13
#2024-08-19|2353.32
#2024-08-20|2336.65
#2024-08-21|2353.97
#2024-08-22|2367.24
#2024-08-23|2390.02
#2024-08-26|2392.60
#2024-08-27|2400.56
#2024-08-28|2412.84
#2024-08-29|2426.19
#2024-08-30|2422.30
#2024-09-02|2385.22
#2024-09-03|2366.58
#2024-09-04|2369.16
#2024-09-05|2350.47
#2024-09-06|2325.82
#2024-09-09|2343.36
#2024-09-10|2332.31
#2024-09-11|2297.24
#2024-09-12|2345.53
#2024-09-13|2385.37
#2024-09-16|2388.42
#2024-09-17|2397.16
#2024-09-18|2389.74
#2024-09-19|2461.56
#2024-09-20|2420.49
#2024-09-23|2436.14
#2024-09-24|2436.16
#2024-09-25|2450.45
#2024-09-26|2468.28
#2024-09-27|2485.25
#2024-09-30|2463.79
#2024-10-01|2440.68
#2024-10-02|2430.73
#2024-10-03|2398.46
#2024-10-04|2389.01
#2024-10-07|2377.73
#2024-10-08|2365.59
#2024-10-09|2384.02
#2024-10-10|2349.69
#2024-10-11|2371.22
#2024-10-14|2381.08
#2024-10-15|2380.07
#2024-10-16|2393.88
#2024-10-17|2410.63
#2024-10-18|2414.83
#2024-10-21|2389.79
#2024-10-22|2383.77
#2024-10-23|2379.00
#2024-10-24|2367.97
#2024-10-25|2372.42
#2024-10-28|2385.49
#2024-10-29|2364.33
#2024-10-30|2369.61
#2024-10-31|2320.24
#2024-11-01|2363.96
#2024-11-04|2358.00
#2024-11-05|2397.03
#2024-11-06|2418.35
#2024-11-07|2448.69
#2024-11-08|2423.80
#2024-11-11|2445.02
#2024-11-12|2391.74
#2024-11-13|2371.61
#2024-11-14|2348.99
#2024-11-15|2315.69
#2024-11-18|2338.59
#2024-11-19|2332.24
#2024-11-20|2315.07
#2024-11-21|2349.90
#2024-11-22|2375.44
#2024-11-25|2381.97
#2024-11-26|2369.89
#2024-11-27|2382.97
#2024-11-28|2392.87
#2024-11-29|2396.46
#2024-12-02|2401.45
#2024-12-03|2428.12
#2024-12-04|2444.50
#2024-12-05|2442.11
#2024-12-06|2434.30
#2024-12-09|2433.12
#2024-12-10|2362.61
#2024-12-11|2377.22
#2024-12-12|2355.85
#2024-12-13|2330.26
#2024-12-16|2350.83
#2024-12-17|2328.35
#2024-12-18|2338.19
#2024-12-19|2273.52
#2024-12-20|2271.17
#2024-12-23|2263.91
#2024-12-24|2276.43
#2024-12-25|2276.43
#2024-12-26|2271.12
#2024-12-27|2281.93
#2024-12-30|2252.52
#2024-12-31|2268.18
#2025-01-01|2268.18
#2025-01-02|2262.09
#2025-01-03|2254.33
#2025-01-06|2271.73
#2025-01-07|2264.17
#2025-01-08|2235.59
#2025-01-09|2243.23
#2025-01-10|2214.03
#2025-01-13|2182.34
#2025-01-14|2196.56
#2025-01-15|2232.22
#2025-01-16|2268.27
#2025-01-17|2296.56
#2025-01-20|2329.37
#2025-01-21|2344.47
#2025-01-22|2358.95
#2025-01-23|2370.45
#2025-01-24|2392.25
#2025-01-27|2369.99
#2025-01-28|2372.24
#2025-01-29|2366.26
#2025-01-30|2396.86
#2025-01-31|2412.15
#2025-02-03|2377.21
#2025-02-04|2381.71
#2025-02-05|2394.41
#2025-02-06|2387.58
#2025-02-07|2363.11
#2025-02-10|2375.23
#2025-02-11|2393.06
#2025-02-12|2386.75
#2025-02-13|2437.12
#2025-02-14|2451.33
#2025-02-17|2488.42
#2025-02-18|2494.44
#2025-02-19|2467.78
#2025-02-20|2433.38
#2025-02-21|2411.81
#2025-02-24|2404.61
#2025-02-25|2416.16
#2025-02-26|2446.99
#2025-02-27|2497.52
#2025-02-28|2504.47
#2025-03-03|2588.13
#2025-03-04|2535.23
#2025-03-05|2612.29
#2025-03-06|2599.89
#2025-03-07|2566.89
#2025-03-10|2479.31
#2025-03-11|2469.83
#2025-03-12|2520.21
#2025-03-13|2491.52
#2025-03-14|2541.23
#2025-03-17|2553.41
#2025-03-18|2565.47
#2025-03-19|2571.94
#2025-03-20|2563.12
#2025-03-21|2520.03
#2025-03-24|2525.62
#2025-03-25|2542.54
#2025-03-26|2528.01
#2025-03-27|2533.61
#2025-03-28|2495.70
#2025-03-31|2446.53
#2025-04-01|2489.96
#2025-04-02|2486.27
#2025-04-03|2426.81
#2025-04-04|2269.15
#2025-04-07|2151.51
#2025-04-08|2249.22
#2025-04-09|2196.63
#2025-04-10|2334.84
#2025-04-11|2344.78
#2025-04-14|2426.77
#2025-04-15|2485.22
#2025-04-16|2447.61
#2025-04-17|2436.11
#2025-04-18|2436.11
#2025-04-21|2465.12
#2025-04-22|2461.79
#2025-04-23|2473.01
#2025-04-24|2493.04
#2025-04-25|2518.95
#2025-04-28|2527.64
#2025-04-29|2536.48
#2025-04-30|2546.65
#2025-05-01|2561.62
#2025-05-02|2610.01
#2025-05-05|2607.22
#2025-05-06|2607.51
#2025-05-07|2585.49
#2025-05-08|2629.04
#2025-05-09|2619.65
#2025-05-12|2629.41
#2025-05-13|2680.24
#2025-05-14|2675.15
#2025-05-15|2709.03
#2025-05-16|2702.14
#2025-05-19|2731.09
#2025-05-20|2747.39
#2025-05-21|2754.46
#2025-05-22|2744.66
#2025-05-23|2744.49
#2025-05-26|2758.40
#2025-05-27|2795.59
#2025-05-28|2781.69
#2025-05-29|2773.09
#2025-05-30|2791.08
#2025-06-02|2800.42
#2025-06-03|2827.72
#2025-06-04|2854.35
#2025-06-05|2865.83
#2025-06-06|2839.96
#2025-06-09|2864.31
#2025-06-10|2847.64
#2025-06-11|2861.19
#2025-06-12|2866.05
#2025-06-13|2850.46
#2025-06-16|2886.47
#2025-06-17|2876.00
#2025-06-18|2860.30
#2025-06-19|2837.14
#2025-06-20|2845.67
#2025-06-23|2844.69
#2025-06-24|2885.60
#2025-06-25|2900.61
#2025-06-26|2963.38
#2025-06-27|2998.49
#2025-06-30|2987.42
#2025-07-01|2969.10
#2025-07-02|2956.73
#2025-07-03|3000.37
#2025-07-04|2990.97
#2025-07-07|3000.62
#2025-07-08|2983.85
#2025-07-09|3003.88
#2025-07-10|3014.89
#2025-07-11|2999.49
#2025-07-14|2993.90
#2025-07-15|2986.41
#2025-07-16|2964.71
#2025-07-17|3013.98
#2025-07-18|3027.76
#2025-07-21|3024.61
#2025-07-22|2988.33
#2025-07-23|3015.36
#2025-07-24|3036.52
#2025-07-25|3006.27
#2025-07-28|2981.10
#2025-07-29|2977.49
#2025-07-30|2948.62
#2025-07-31|3003.03
#2025-08-01|2971.16
#2025-08-04|3004.62
#2025-08-05|2994.90
#2025-08-06|3016.76
#2025-08-07|3019.20
#2025-08-08|3018.70
#2025-08-11|2994.22
#2025-08-12|3048.37
#2025-08-13|3068.00
#2025-08-14|3091.42
#2025-08-15|3061.23
#2025-08-18|3068.92
#2025-08-19|3046.64
#2025-08-20|3021.09
#2025-08-21|3027.72
#2025-08-22|3075.26
#2025-08-25|3070.07
#2025-08-26|3072.43
#2025-08-27|3057.56
#2025-08-28|3071.86
#2025-08-29|3080.88
#2025-09-01|3116.08
#2025-09-02|3033.11
#2025-09-03|3072.48
#2025-09-04|3062.61
#2025-09-05|3119.66
#2025-09-08|3154.67
#2025-09-09|3130.79
#2025-09-10|3139.48
#2025-09-11|3186.72
#2025-09-12|3191.60
#2025-09-15|3215.39
#2025-09-16|3199.73
#2025-09-17|3185.73
#2025-09-18|3185.74
#2025-09-19|3169.24
#2025-09-22|3170.57
#2025-09-23|3187.07
#2025-09-24|3175.33
#2025-09-25|3131.98
#2025-09-26|3167.34
#2025-09-29|3173.18
#2025-09-30|3217.63
#2025-10-01|3215.74
#2025-10-02|3189.85
#2025-10-03|3221.83
#2025-10-06|3190.44
#2025-10-07|3170.84
#2025-10-08|3188.20
#2025-10-09|3159.69
#2025-10-10|3116.16
#2025-10-13|3109.76
#2025-10-14|3088.83
#2025-10-15|3089.38
#2025-10-16|3134.88
#2025-10-17|3060.99
#2025-10-20|3107.22
#2025-10-21|3122.06
#2025-10-22|3106.35
#2025-10-23|3128.65
#2025-10-24|3145.53
#2025-10-27|3146.20
#2025-10-28|3148.78
#2025-10-29|3134.62
#2025-10-30|3110.28
#2025-10-31|3101.16
#2025-11-03|3091.67
#2025-11-04|3043.35
#2025-11-05|3059.53
#2025-11-06|3014.00
#2025-11-07|3004.04
#2025-11-10|3041.43
#2025-11-11|3053.48
#2025-11-12|3033.53
#2025-11-13|3014.65
#2025-11-14|2977.41
#2025-11-17|2963.77
#2025-11-18|2917.09
#2025-11-19|2876.13
#2025-11-20|2902.85
#2025-11-21|2870.43
#2025-11-24|2853.38
#2025-11-25|2885.26
#2025-11-26|2913.86
#2025-11-27|2926.17
#2025-11-28|2936.89
#2025-12-01|2896.51
#2025-12-02|2890.06
#2025-12-03|2938.42
#2025-12-04|2998.37
#2025-12-05|2983.60
#2025-12-08|2987.83
#2025-12-09|2988.56
#2025-12-10|2983.29
#2025-12-11|3021.44
#2025-12-12|3004.60
#2025-12-15|3045.76
#2025-12-16|3029.47
#2025-12-17|3029.19
#2025-12-18|3090.87
#2025-12-19|3105.24
#2025-12-22|3106.82
#2025-12-23|3108.62
#2025-12-24|3106.25
#2025-12-25|3106.25
#2025-12-26|3106.36
#2025-12-29|3091.42
#2025-12-30|3107.06
#2025-12-31|3089.02
#2026-01-01|3089.02
#2026-01-02|3141.44
#2026-01-05|3223.45
#2026-01-06|3257.72
#2026-01-07|3294.55
#2026-01-08|3314.20
#2026-01-09|3356.35
#2026-01-12|3358.55
#2026-01-13|3342.29
#2026-01-14|3311.93
#2026-01-15|3311.76
#2026-01-16|3331.76
#2026-01-19|3293.13
#2026-01-20|3308.44
#2026-01-21|3291.57
#2026-01-22|3293.05
#2026-01-23|3324.78
#2026-01-26|3316.08
#2026-01-27|3328.23
#2026-01-28|3296.36
#2026-01-29|3250.98
#2026-01-30|3248.72
#2026-02-02|3241.13
#2026-02-03|3244.59
#2026-02-04|3224.56
#2026-02-05|3178.47
#2026-02-06|3217.51
#2026-02-09|3304.44
#2026-02-10|3278.64
#2026-02-11|3269.17
#2026-02-12|3249.55
#2026-02-13|3305.19
#2026-02-16|3337.00
#2026-02-17|3318.10
#2026-02-18|3383.35
#2026-02-19|3371.45
#2026-02-20|3405.69
#2026-02-23|3377.26
#2026-02-24|3373.55
#2026-02-25|3381.27
#2026-02-26|3435.00
#2026-02-27|3402.42
#2026-03-02|3414.56
#2026-03-03|3292.42
#2026-03-04|3382.87
#2026-03-05|3302.61
#2026-03-06|3284.47
#2026-03-09|3268.66
#2026-03-10|3361.10
#2026-03-11|3308.34
#2026-03-12|3298.36
#2026-03-13|3202.08
#2026-03-16|3224.74
#2026-03-17|3260.97
#2026-03-18|3266.08
#2026-03-19|3155.58
#2026-03-20|3074.59
#2026-03-23|3103.50
#2026-03-24|3092.66
#2026-03-25|3136.61
#2026-03-26|3068.74
#2026-03-27|2983.37
#2026-03-30|2987.27
#2026-03-31|3029.80
#2026-04-01|3186.24
#2026-04-02|3144.82
#2026-04-03|3144.82
#2026-04-06|3142.92
#2026-04-07|3084.92
#2026-04-08|3324.49
#2026-04-09|3307.61
#2026-04-10|3299.89