Table Data - Nasdaq United Kingdom Industrials Total Return Index
| Title | Nasdaq United Kingdom Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQGB50T |
| 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 2026-04-24 |
| Last Updated | 2026-04-24 10:45 PM CDT |
| Notes | For more information about this series, see: NQGB50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 383.92 |
| 2001-04-02 | 385.96 |
| 2001-04-03 | 380.60 |
| 2001-04-04 | 380.73 |
| 2001-04-05 | 382.29 |
| 2001-04-06 | 384.18 |
| 2001-04-09 | 386.03 |
| 2001-04-10 | 389.42 |
| 2001-04-11 | 391.84 |
| 2001-04-12 | 394.52 |
| 2001-04-13 | . |
| 2001-04-16 | 392.85 |
| 2001-04-17 | 393.64 |
| 2001-04-18 | 396.27 |
| 2001-04-19 | 407.79 |
| 2001-04-20 | 410.95 |
| 2001-04-23 | 407.97 |
| 2001-04-24 | 406.13 |
| 2001-04-25 | 404.30 |
| 2001-04-26 | 406.72 |
| 2001-04-27 | 409.59 |
| 2001-04-30 | 411.20 |
| 2001-05-01 | 412.01 |
| 2001-05-02 | 417.25 |
| 2001-05-03 | 416.98 |
| 2001-05-04 | 418.75 |
| 2001-05-07 | 419.56 |
| 2001-05-08 | 420.68 |
| 2001-05-09 | 414.13 |
| 2001-05-10 | 413.66 |
| 2001-05-11 | 410.44 |
| 2001-05-14 | 406.49 |
| 2001-05-15 | 412.57 |
| 2001-05-16 | 417.80 |
| 2001-05-17 | 420.34 |
| 2001-05-18 | 419.04 |
| 2001-05-21 | 424.68 |
| 2001-05-22 | 429.95 |
| 2001-05-23 | 429.20 |
| 2001-05-24 | 420.30 |
| 2001-05-25 | 422.38 |
| 2001-05-28 | . |
| 2001-05-29 | 422.81 |
| 2001-05-30 | 421.18 |
| 2001-05-31 | 425.86 |
| 2001-06-01 | 429.38 |
| 2001-06-04 | 431.70 |
| 2001-06-05 | 434.50 |
| 2001-06-06 | 429.61 |
| 2001-06-07 | 419.27 |
| 2001-06-08 | 415.62 |
| 2001-06-11 | 410.19 |
| 2001-06-12 | 404.11 |
| 2001-06-13 | 406.78 |
| 2001-06-14 | 406.20 |
| 2001-06-15 | 403.34 |
| 2001-06-18 | 404.60 |
| 2001-06-19 | 405.13 |
| 2001-06-20 | 398.91 |
| 2001-06-21 | 404.59 |
| 2001-06-22 | 405.55 |
| 2001-06-25 | 405.78 |
| 2001-06-26 | 403.68 |
| 2001-06-27 | 398.79 |
| 2001-06-28 | 397.55 |
| 2001-06-29 | 398.08 |
| 2001-07-02 | 402.08 |
| 2001-07-03 | 399.69 |
| 2001-07-04 | . |
| 2001-07-05 | 388.82 |
| 2001-07-06 | 389.13 |
| 2001-07-09 | 389.64 |
| 2001-07-10 | 391.50 |
| 2001-07-11 | 391.34 |
| 2001-07-12 | 393.29 |
| 2001-07-13 | 391.36 |
| 2001-07-16 | 390.76 |
| 2001-07-17 | 389.19 |
| 2001-07-18 | 393.05 |
| 2001-07-19 | 388.81 |
| 2001-07-20 | 389.66 |
| 2001-07-23 | 389.11 |
| 2001-07-24 | 379.51 |
| 2001-07-25 | 376.18 |
| 2001-07-26 | 378.33 |
| 2001-07-27 | 381.21 |
| 2001-07-30 | 385.28 |
| 2001-07-31 | 389.27 |
| 2001-08-01 | 396.65 |
| 2001-08-02 | 399.60 |
| 2001-08-03 | 396.88 |
| 2001-08-06 | 392.80 |
| 2001-08-07 | 390.36 |
| 2001-08-08 | 383.89 |
| 2001-08-09 | 383.09 |
| 2001-08-10 | 385.81 |
| 2001-08-13 | 382.90 |
| 2001-08-14 | 382.42 |
| 2001-08-15 | 385.21 |
| 2001-08-16 | 385.56 |
| 2001-08-17 | 383.80 |
| 2001-08-20 | 384.41 |
| 2001-08-21 | 386.48 |
| 2001-08-22 | 389.55 |
| 2001-08-23 | 388.70 |
| 2001-08-24 | 391.71 |
| 2001-08-27 | 390.77 |
| 2001-08-28 | 390.84 |
| 2001-08-29 | 390.10 |
| 2001-08-30 | 387.95 |
| 2001-08-31 | 389.35 |
| 2001-09-03 | . |
| 2001-09-04 | 389.97 |
| 2001-09-05 | 388.36 |
| 2001-09-06 | 380.24 |
| 2001-09-07 | 376.79 |
| 2001-09-10 | 369.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 354.83 |
| 2001-09-18 | 344.36 |
| 2001-09-19 | 330.64 |
| 2001-09-20 | 315.75 |
| 2001-09-21 | 306.40 |
| 2001-09-24 | 319.47 |
| 2001-09-25 | 327.09 |
| 2001-09-26 | 329.60 |
| 2001-09-27 | 329.74 |
| 2001-09-28 | 335.59 |
| 2001-10-01 | 336.33 |
| 2001-10-02 | 329.88 |
| 2001-10-03 | 331.02 |
| 2001-10-04 | 338.60 |
| 2001-10-05 | 341.92 |
| 2001-10-08 | 339.58 |
| 2001-10-09 | 335.69 |
| 2001-10-10 | 339.61 |
| 2001-10-11 | 346.51 |
| 2001-10-12 | 347.93 |
| 2001-10-15 | 344.46 |
| 2001-10-16 | 349.44 |
| 2001-10-17 | 355.67 |
| 2001-10-18 | 349.43 |
| 2001-10-19 | 342.83 |
| 2001-10-22 | 341.45 |
| 2001-10-23 | 343.62 |
| 2001-10-24 | 346.13 |
| 2001-10-25 | 348.97 |
| 2001-10-26 | 356.30 |
| 2001-10-29 | 358.78 |
| 2001-10-30 | 352.42 |
| 2001-10-31 | 354.44 |
| 2001-11-01 | 357.85 |
| 2001-11-02 | 360.78 |
| 2001-11-05 | 363.60 |
| 2001-11-06 | 368.49 |
| 2001-11-07 | 373.15 |
| 2001-11-08 | 373.68 |
| 2001-11-09 | 375.09 |
| 2001-11-12 | 371.03 |
| 2001-11-13 | 370.37 |
| 2001-11-14 | 375.36 |
| 2001-11-15 | 380.17 |
| 2001-11-16 | 376.48 |
| 2001-11-19 | 375.23 |
| 2001-11-20 | 377.76 |
| 2001-11-21 | 376.46 |
| 2001-11-22 | . |
| 2001-11-23 | 374.59 |
| 2001-11-26 | 374.78 |
| 2001-11-27 | 372.47 |
| 2001-11-28 | 368.51 |
| 2001-11-29 | 367.22 |
| 2001-11-30 | 372.98 |
| 2001-12-03 | 371.96 |
| 2001-12-04 | 372.67 |
| 2001-12-05 | 382.70 |
| 2001-12-06 | 391.62 |
| 2001-12-07 | 391.77 |
| 2001-12-10 | 387.83 |
| 2001-12-11 | 384.10 |
| 2001-12-12 | 387.43 |
| 2001-12-13 | 383.25 |
| 2001-12-14 | 385.42 |
| 2001-12-17 | 390.04 |
| 2001-12-18 | 392.54 |
| 2001-12-19 | 390.47 |
| 2001-12-20 | 383.87 |
| 2001-12-21 | 383.36 |
| 2001-12-24 | 383.82 |
| 2001-12-25 | . |
| 2001-12-26 | 386.06 |
| 2001-12-27 | 391.04 |
| 2001-12-28 | 392.09 |
| 2001-12-31 | 393.61 |
| 2002-01-01 | . |
| 2002-01-02 | 392.68 |
| 2002-01-03 | 397.62 |
| 2002-01-04 | 401.79 |
| 2002-01-07 | 403.26 |
| 2002-01-08 | 402.56 |
| 2002-01-09 | 403.45 |
| 2002-01-10 | 399.96 |
| 2002-01-11 | 398.68 |
| 2002-01-14 | 397.23 |
| 2002-01-15 | 393.66 |
| 2002-01-16 | 386.71 |
| 2002-01-17 | 387.99 |
| 2002-01-18 | 385.63 |
| 2002-01-21 | . |
| 2002-01-22 | 384.12 |
| 2002-01-23 | 382.71 |
| 2002-01-24 | 385.66 |
| 2002-01-25 | 379.15 |
| 2002-01-28 | 380.14 |
| 2002-01-29 | 377.35 |
| 2002-01-30 | 373.10 |
| 2002-01-31 | 378.37 |
| 2002-02-01 | 381.73 |
| 2002-02-04 | 380.01 |
| 2002-02-05 | 374.27 |
| 2002-02-06 | 371.79 |
| 2002-02-07 | 374.95 |
| 2002-02-08 | 375.68 |
| 2002-02-11 | 376.03 |
| 2002-02-12 | 378.85 |
| 2002-02-13 | 376.43 |
| 2002-02-14 | 380.74 |
| 2002-02-15 | 383.47 |
| 2002-02-18 | . |
| 2002-02-19 | 374.38 |
| 2002-02-20 | 368.86 |
| 2002-02-21 | 370.81 |
| 2002-02-22 | 367.68 |
| 2002-02-25 | 370.78 |
| 2002-02-26 | 375.98 |
| 2002-02-27 | 379.13 |
| 2002-02-28 | 378.57 |
| 2002-03-01 | 382.29 |
| 2002-03-04 | 394.90 |
| 2002-03-05 | 391.51 |
| 2002-03-06 | 393.51 |
| 2002-03-07 | 405.25 |
| 2002-03-08 | 402.43 |
| 2002-03-11 | 403.01 |
| 2002-03-12 | 400.53 |
| 2002-03-13 | 403.15 |
| 2002-03-14 | 403.94 |
| 2002-03-15 | 405.08 |
| 2002-03-18 | 408.60 |
| 2002-03-19 | 408.00 |
| 2002-03-20 | 407.80 |
| 2002-03-21 | 407.13 |
| 2002-03-22 | 409.51 |
| 2002-03-25 | 408.78 |
| 2002-03-26 | 405.82 |
| 2002-03-27 | 405.34 |
| 2002-03-28 | 410.46 |
| 2002-03-29 | . |
| 2002-04-01 | 414.61 |
| 2002-04-02 | 416.88 |
| 2002-04-03 | 416.70 |
| 2002-04-04 | 415.73 |
| 2002-04-05 | 419.98 |
| 2002-04-08 | 414.97 |
| 2002-04-09 | 418.88 |
| 2002-04-10 | 424.18 |
| 2002-04-11 | 422.40 |
| 2002-04-12 | 420.26 |
| 2002-04-15 | 421.58 |
| 2002-04-16 | 423.30 |
| 2002-04-17 | 425.39 |
| 2002-04-18 | 425.91 |
| 2002-04-19 | 428.63 |
| 2002-04-22 | 430.55 |
| 2002-04-23 | 430.34 |
| 2002-04-24 | 427.49 |
| 2002-04-25 | 422.19 |
| 2002-04-26 | 420.41 |
| 2002-04-29 | 420.86 |
| 2002-04-30 | 421.43 |
| 2002-05-01 | 422.83 |
| 2002-05-02 | 423.97 |
| 2002-05-03 | 426.40 |
| 2002-05-06 | 426.17 |
| 2002-05-07 | 421.29 |
| 2002-05-08 | 422.65 |
| 2002-05-09 | 421.11 |
| 2002-05-10 | 421.94 |
| 2002-05-13 | 422.97 |
| 2002-05-14 | 420.71 |
| 2002-05-15 | 423.97 |
| 2002-05-16 | 424.28 |
| 2002-05-17 | 426.01 |
| 2002-05-20 | 425.09 |
| 2002-05-21 | 426.19 |
| 2002-05-22 | 424.86 |
| 2002-05-23 | 423.23 |
| 2002-05-24 | 424.88 |
| 2002-05-27 | . |
| 2002-05-28 | 425.43 |
| 2002-05-29 | 422.88 |
| 2002-05-30 | 423.94 |
| 2002-05-31 | 428.77 |
| 2002-06-03 | 428.30 |
| 2002-06-04 | 428.80 |
| 2002-06-05 | 421.99 |
| 2002-06-06 | 423.93 |
| 2002-06-07 | 421.28 |
| 2002-06-10 | 417.56 |
| 2002-06-11 | 418.42 |
| 2002-06-12 | 415.38 |
| 2002-06-13 | 412.09 |
| 2002-06-14 | 397.27 |
| 2002-06-17 | 401.41 |
| 2002-06-18 | 405.31 |
| 2002-06-19 | 400.99 |
| 2002-06-20 | 399.60 |
| 2002-06-21 | 399.19 |
| 2002-06-24 | 397.65 |
| 2002-06-25 | 401.45 |
| 2002-06-26 | 399.03 |
| 2002-06-27 | 398.82 |
| 2002-06-28 | 403.41 |
| 2002-07-01 | 406.55 |
| 2002-07-02 | 400.28 |
| 2002-07-03 | 387.01 |
| 2002-07-04 | . |
| 2002-07-05 | 391.88 |
| 2002-07-08 | 393.35 |
| 2002-07-09 | 390.55 |
| 2002-07-10 | 382.62 |
| 2002-07-11 | 372.72 |
| 2002-07-12 | 372.91 |
| 2002-07-15 | 365.38 |
| 2002-07-16 | 360.09 |
| 2002-07-17 | 369.93 |
| 2002-07-18 | 376.99 |
| 2002-07-19 | 368.43 |
| 2002-07-22 | 358.00 |
| 2002-07-23 | 351.09 |
| 2002-07-24 | 344.96 |
| 2002-07-25 | 350.36 |
| 2002-07-26 | 345.06 |
| 2002-07-29 | 353.12 |
| 2002-07-30 | 356.25 |
| 2002-07-31 | 357.07 |
| 2002-08-01 | 349.39 |
| 2002-08-02 | 350.92 |
| 2002-08-05 | 339.63 |
| 2002-08-06 | 335.18 |
| 2002-08-07 | 337.09 |
| 2002-08-08 | 343.28 |
| 2002-08-09 | 343.73 |
| 2002-08-12 | 341.05 |
| 2002-08-13 | 343.76 |
| 2002-08-14 | 344.91 |
| 2002-08-15 | 345.10 |
| 2002-08-16 | 346.87 |
| 2002-08-19 | 349.66 |
| 2002-08-20 | 350.26 |
| 2002-08-21 | 356.39 |
| 2002-08-22 | 362.99 |
| 2002-08-23 | 363.26 |
| 2002-08-26 | 363.93 |
| 2002-08-27 | 368.22 |
| 2002-08-28 | 360.94 |
| 2002-08-29 | 358.20 |
| 2002-08-30 | 358.54 |
| 2002-09-02 | . |
| 2002-09-03 | 352.39 |
| 2002-09-04 | 348.63 |
| 2002-09-05 | 341.43 |
| 2002-09-06 | 344.51 |
| 2002-09-09 | 341.09 |
| 2002-09-10 | 347.25 |
| 2002-09-11 | 344.41 |
| 2002-09-12 | 332.77 |
| 2002-09-13 | 331.28 |
| 2002-09-16 | 327.66 |
| 2002-09-17 | 320.23 |
| 2002-09-18 | 312.81 |
| 2002-09-19 | 302.19 |
| 2002-09-20 | 304.35 |
| 2002-09-23 | 297.94 |
| 2002-09-24 | 286.40 |
| 2002-09-25 | 293.59 |
| 2002-09-26 | 298.77 |
| 2002-09-27 | 300.69 |
| 2002-09-30 | 296.43 |
| 2002-10-01 | 294.40 |
| 2002-10-02 | 296.55 |
| 2002-10-03 | 295.77 |
| 2002-10-04 | 291.27 |
| 2002-10-07 | 290.47 |
| 2002-10-08 | 290.45 |
| 2002-10-09 | 287.21 |
| 2002-10-10 | 282.39 |
| 2002-10-11 | 292.36 |
| 2002-10-14 | 290.19 |
| 2002-10-15 | 302.86 |
| 2002-10-16 | 302.61 |
| 2002-10-17 | 307.03 |
| 2002-10-18 | 305.73 |
| 2002-10-21 | 305.88 |
| 2002-10-22 | 302.93 |
| 2002-10-23 | 297.39 |
| 2002-10-24 | 303.36 |
| 2002-10-25 | 302.23 |
| 2002-10-28 | 305.46 |
| 2002-10-29 | 299.69 |
| 2002-10-30 | 302.16 |
| 2002-10-31 | 303.61 |
| 2002-11-01 | 298.54 |
| 2002-11-04 | 305.75 |
| 2002-11-05 | 305.90 |
| 2002-11-06 | 307.58 |
| 2002-11-07 | 313.48 |
| 2002-11-08 | 308.60 |
| 2002-11-11 | 303.65 |
| 2002-11-12 | 305.33 |
| 2002-11-13 | 300.68 |
| 2002-11-14 | 295.00 |
| 2002-11-15 | 297.78 |
| 2002-11-18 | 301.41 |
| 2002-11-19 | 301.32 |
| 2002-11-20 | 299.52 |
| 2002-11-21 | 302.89 |
| 2002-11-22 | 306.88 |
| 2002-11-25 | 302.24 |
| 2002-11-26 | 299.96 |
| 2002-11-27 | 300.75 |
| 2002-11-28 | . |
| 2002-11-29 | 312.14 |
| 2002-12-02 | 312.45 |
| 2002-12-03 | 312.17 |
| 2002-12-04 | 312.44 |
| 2002-12-05 | 308.92 |
| 2002-12-06 | 307.76 |
| 2002-12-09 | 305.22 |
| 2002-12-10 | 299.96 |
| 2002-12-11 | 295.52 |
| 2002-12-12 | 284.85 |
| 2002-12-13 | 286.87 |
| 2002-12-16 | 290.58 |
| 2002-12-17 | 289.37 |
| 2002-12-18 | 288.79 |
| 2002-12-19 | 288.06 |
| 2002-12-20 | 290.31 |
| 2002-12-23 | 289.14 |
| 2002-12-24 | 290.23 |
| 2002-12-25 | . |
| 2002-12-26 | 290.17 |
| 2002-12-27 | 286.70 |
| 2002-12-30 | 289.74 |
| 2002-12-31 | 293.50 |
| 2003-01-01 | . |
| 2003-01-02 | 294.92 |
| 2003-01-03 | 296.77 |
| 2003-01-06 | 299.83 |
| 2003-01-07 | 297.63 |
| 2003-01-08 | 292.08 |
| 2003-01-09 | 294.54 |
| 2003-01-10 | 297.92 |
| 2003-01-13 | 298.80 |
| 2003-01-14 | 298.46 |
| 2003-01-15 | 294.02 |
| 2003-01-16 | 294.28 |
| 2003-01-17 | 293.98 |
| 2003-01-20 | . |
| 2003-01-21 | 287.54 |
| 2003-01-22 | 285.21 |
| 2003-01-23 | 283.33 |
| 2003-01-24 | 280.98 |
| 2003-01-27 | 274.02 |
| 2003-01-28 | 276.11 |
| 2003-01-29 | 273.00 |
| 2003-01-30 | 278.14 |
| 2003-01-31 | 276.99 |
| 2003-02-03 | 281.91 |
| 2003-02-04 | 277.02 |
| 2003-02-05 | 279.11 |
| 2003-02-06 | 273.94 |
| 2003-02-07 | 272.43 |
| 2003-02-10 | 270.09 |
| 2003-02-11 | 269.31 |
| 2003-02-12 | 263.31 |
| 2003-02-13 | 262.00 |
| 2003-02-14 | 256.26 |
| 2003-02-17 | . |
| 2003-02-18 | 258.12 |
| 2003-02-19 | 259.49 |
| 2003-02-20 | 260.60 |
| 2003-02-21 | 260.90 |
| 2003-02-24 | 256.85 |
| 2003-02-25 | 248.98 |
| 2003-02-26 | 246.62 |
| 2003-02-27 | 245.90 |
| 2003-02-28 | 251.66 |
| 2003-03-03 | 254.27 |
| 2003-03-04 | 253.85 |
| 2003-03-05 | 255.76 |
| 2003-03-06 | 253.37 |
| 2003-03-07 | 251.56 |
| 2003-03-10 | 248.71 |
| 2003-03-11 | 249.21 |
| 2003-03-12 | 240.82 |
| 2003-03-13 | 246.72 |
| 2003-03-14 | 249.74 |
| 2003-03-17 | 256.32 |
| 2003-03-18 | 260.02 |
| 2003-03-19 | 262.00 |
| 2003-03-20 | 263.15 |
| 2003-03-21 | 266.58 |
| 2003-03-24 | 264.89 |
| 2003-03-25 | 264.02 |
| 2003-03-26 | 263.74 |
| 2003-03-27 | 260.77 |
| 2003-03-28 | 259.46 |
| 2003-03-31 | 257.06 |
| 2003-04-01 | 258.49 |
| 2003-04-02 | 260.78 |
| 2003-04-03 | 263.47 |
| 2003-04-04 | 265.16 |
| 2003-04-07 | 272.38 |
| 2003-04-08 | 268.51 |
| 2003-04-09 | 269.12 |
| 2003-04-10 | 270.63 |
| 2003-04-11 | 272.27 |
| 2003-04-14 | 274.53 |
| 2003-04-15 | 278.03 |
| 2003-04-16 | 279.52 |
| 2003-04-17 | 280.79 |
| 2003-04-18 | . |
| 2003-04-21 | 278.13 |
| 2003-04-22 | 281.55 |
| 2003-04-23 | 288.66 |
| 2003-04-24 | 290.04 |
| 2003-04-25 | 287.95 |
| 2003-04-28 | 289.90 |
| 2003-04-29 | 294.41 |
| 2003-04-30 | 296.42 |
| 2003-05-01 | 296.51 |
| 2003-05-02 | 297.17 |
| 2003-05-05 | 297.72 |
| 2003-05-06 | 304.65 |
| 2003-05-07 | 304.07 |
| 2003-05-08 | 300.93 |
| 2003-05-09 | 303.24 |
| 2003-05-12 | 304.19 |
| 2003-05-13 | 305.00 |
| 2003-05-14 | 306.69 |
| 2003-05-15 | 310.00 |
| 2003-05-16 | 314.90 |
| 2003-05-19 | 311.64 |
| 2003-05-20 | 310.91 |
| 2003-05-21 | 310.05 |
| 2003-05-22 | 309.88 |
| 2003-05-23 | 309.23 |
| 2003-05-26 | . |
| 2003-05-27 | 310.76 |
| 2003-05-28 | 314.22 |
| 2003-05-29 | 317.96 |
| 2003-05-30 | 319.74 |
| 2003-06-02 | 323.37 |
| 2003-06-03 | 319.11 |
| 2003-06-04 | 321.99 |
| 2003-06-05 | 333.33 |
| 2003-06-06 | 343.19 |
| 2003-06-09 | 340.16 |
| 2003-06-10 | 335.04 |
| 2003-06-11 | 339.47 |
| 2003-06-12 | 342.72 |
| 2003-06-13 | 341.34 |
| 2003-06-16 | 342.61 |
| 2003-06-17 | 349.01 |
| 2003-06-18 | 345.30 |
| 2003-06-19 | 341.36 |
| 2003-06-20 | 339.79 |
| 2003-06-23 | 336.09 |
| 2003-06-24 | 332.38 |
| 2003-06-25 | 335.11 |
| 2003-06-26 | 331.48 |
| 2003-06-27 | 332.67 |
| 2003-06-30 | 331.22 |
| 2003-07-01 | 329.46 |
| 2003-07-02 | 334.38 |
| 2003-07-03 | 340.46 |
| 2003-07-04 | . |
| 2003-07-07 | 339.01 |
| 2003-07-08 | 342.42 |
| 2003-07-09 | 341.04 |
| 2003-07-10 | 338.29 |
| 2003-07-11 | 338.04 |
| 2003-07-14 | 340.63 |
| 2003-07-15 | 336.35 |
| 2003-07-16 | 333.63 |
| 2003-07-17 | 328.34 |
| 2003-07-18 | 327.22 |
| 2003-07-21 | 330.03 |
| 2003-07-22 | 330.53 |
| 2003-07-23 | 331.54 |
| 2003-07-24 | 336.25 |
| 2003-07-25 | 339.25 |
| 2003-07-28 | 339.71 |
| 2003-07-29 | 340.63 |
| 2003-07-30 | 341.70 |
| 2003-07-31 | 342.45 |
| 2003-08-01 | 341.82 |
| 2003-08-04 | 342.28 |
| 2003-08-05 | 343.27 |
| 2003-08-06 | 340.56 |
| 2003-08-07 | 340.52 |
| 2003-08-08 | 340.86 |
| 2003-08-11 | 340.99 |
| 2003-08-12 | 342.03 |
| 2003-08-13 | 346.23 |
| 2003-08-14 | 348.49 |
| 2003-08-15 | 353.88 |
| 2003-08-18 | 354.50 |
| 2003-08-19 | 355.76 |
| 2003-08-20 | 356.11 |
| 2003-08-21 | 356.03 |
| 2003-08-22 | 356.88 |
| 2003-08-25 | 357.18 |
| 2003-08-26 | 353.90 |
| 2003-08-27 | 354.33 |
| 2003-08-28 | 355.55 |
| 2003-08-29 | 358.90 |
| 2003-09-01 | . |
| 2003-09-02 | 363.80 |
| 2003-09-03 | 370.40 |
| 2003-09-04 | 368.87 |
| 2003-09-05 | 369.01 |
| 2003-09-08 | 371.08 |
| 2003-09-09 | 367.56 |
| 2003-09-10 | 362.93 |
| 2003-09-11 | 361.03 |
| 2003-09-12 | 364.70 |
| 2003-09-15 | 367.26 |
| 2003-09-16 | 366.23 |
| 2003-09-17 | 371.45 |
| 2003-09-18 | 376.32 |
| 2003-09-19 | 380.48 |
| 2003-09-22 | 380.61 |
| 2003-09-23 | 377.09 |
| 2003-09-24 | 377.76 |
| 2003-09-25 | 373.84 |
| 2003-09-26 | 370.05 |
| 2003-09-29 | 370.73 |
| 2003-09-30 | 366.55 |
| 2003-10-01 | 369.27 |
| 2003-10-02 | 373.81 |
| 2003-10-03 | 379.85 |
| 2003-10-06 | 382.13 |
| 2003-10-07 | 381.92 |
| 2003-10-08 | 382.26 |
| 2003-10-09 | 385.86 |
| 2003-10-10 | 388.75 |
| 2003-10-13 | 391.54 |
| 2003-10-14 | 391.94 |
| 2003-10-15 | 397.69 |
| 2003-10-16 | 400.06 |
| 2003-10-17 | 398.47 |
| 2003-10-20 | 399.55 |
| 2003-10-21 | 397.72 |
| 2003-10-22 | 392.69 |
| 2003-10-23 | 387.73 |
| 2003-10-24 | 388.53 |
| 2003-10-27 | 389.31 |
| 2003-10-28 | 390.30 |
| 2003-10-29 | 393.83 |
| 2003-10-30 | 397.31 |
| 2003-10-31 | 396.92 |
| 2003-11-03 | 395.67 |
| 2003-11-04 | 394.17 |
| 2003-11-05 | 394.27 |
| 2003-11-06 | 391.29 |
| 2003-11-07 | 394.17 |
| 2003-11-10 | 394.88 |
| 2003-11-11 | 391.87 |
| 2003-11-12 | 394.99 |
| 2003-11-13 | 395.32 |
| 2003-11-14 | 393.79 |
| 2003-11-17 | 388.82 |
| 2003-11-18 | 390.95 |
| 2003-11-19 | 390.59 |
| 2003-11-20 | 388.75 |
| 2003-11-21 | 388.42 |
| 2003-11-24 | 389.45 |
| 2003-11-25 | 391.64 |
| 2003-11-26 | 394.17 |
| 2003-11-27 | . |
| 2003-11-28 | 395.47 |
| 2003-12-01 | 398.91 |
| 2003-12-02 | 396.69 |
| 2003-12-03 | 397.69 |
| 2003-12-04 | 395.54 |
| 2003-12-05 | 394.20 |
| 2003-12-08 | 395.63 |
| 2003-12-09 | 396.89 |
| 2003-12-10 | 392.61 |
| 2003-12-11 | 391.92 |
| 2003-12-12 | 391.97 |
| 2003-12-15 | 393.48 |
| 2003-12-16 | 391.20 |
| 2003-12-17 | 391.92 |
| 2003-12-18 | 392.47 |
| 2003-12-19 | 392.97 |
| 2003-12-22 | 394.34 |
| 2003-12-23 | 396.21 |
| 2003-12-24 | 398.34 |
| 2003-12-25 | . |
| 2003-12-26 | 398.78 |
| 2003-12-29 | 399.69 |
| 2003-12-30 | 403.74 |
| 2003-12-31 | 406.31 |
| 2004-01-01 | . |
| 2004-01-02 | 407.04 |
| 2004-01-05 | 412.60 |
| 2004-01-06 | 413.19 |
| 2004-01-07 | 409.39 |
| 2004-01-08 | 414.69 |
| 2004-01-09 | 419.57 |
| 2004-01-12 | 416.49 |
| 2004-01-13 | 418.51 |
| 2004-01-14 | 420.69 |
| 2004-01-15 | 419.13 |
| 2004-01-16 | 421.26 |
| 2004-01-19 | . |
| 2004-01-20 | 424.99 |
| 2004-01-21 | 428.98 |
| 2004-01-22 | 427.48 |
| 2004-01-23 | 425.13 |
| 2004-01-26 | 420.29 |
| 2004-01-27 | 423.75 |
| 2004-01-28 | 426.89 |
| 2004-01-29 | 420.34 |
| 2004-01-30 | 425.97 |
| 2004-02-02 | 429.35 |
| 2004-02-03 | 430.81 |
| 2004-02-04 | 425.81 |
| 2004-02-05 | 429.01 |
| 2004-02-06 | 432.99 |
| 2004-02-09 | 438.90 |
| 2004-02-10 | 441.92 |
| 2004-02-11 | 445.20 |
| 2004-02-12 | 459.28 |
| 2004-02-13 | 460.16 |
| 2004-02-16 | . |
| 2004-02-17 | 469.18 |
| 2004-02-18 | 470.39 |
| 2004-02-19 | 470.25 |
| 2004-02-20 | 462.43 |
| 2004-02-23 | 463.15 |
| 2004-02-24 | 465.21 |
| 2004-02-25 | 463.73 |
| 2004-02-26 | 459.31 |
| 2004-02-27 | 458.72 |
| 2004-03-01 | 465.29 |
| 2004-03-02 | 464.11 |
| 2004-03-03 | 459.04 |
| 2004-03-04 | 458.32 |
| 2004-03-05 | 464.34 |
| 2004-03-08 | 463.93 |
| 2004-03-09 | 459.39 |
| 2004-03-10 | 444.16 |
| 2004-03-11 | 433.89 |
| 2004-03-12 | 439.08 |
| 2004-03-15 | 432.11 |
| 2004-03-16 | 439.86 |
| 2004-03-17 | 442.91 |
| 2004-03-18 | 446.89 |
| 2004-03-19 | 451.38 |
| 2004-03-22 | 447.13 |
| 2004-03-23 | 448.64 |
| 2004-03-24 | 445.85 |
| 2004-03-25 | 446.82 |
| 2004-03-26 | 445.00 |
| 2004-03-29 | 450.83 |
| 2004-03-30 | 453.99 |
| 2004-03-31 | 457.34 |
| 2004-04-01 | 464.18 |
| 2004-04-02 | 461.59 |
| 2004-04-05 | 458.48 |
| 2004-04-06 | 461.27 |
| 2004-04-07 | 464.41 |
| 2004-04-08 | 465.03 |
| 2004-04-09 | . |
| 2004-04-12 | 465.03 |
| 2004-04-13 | 460.41 |
| 2004-04-14 | 448.57 |
| 2004-04-15 | 446.91 |
| 2004-04-16 | 454.74 |
| 2004-04-19 | 458.92 |
| 2004-04-20 | 461.20 |
| 2004-04-21 | 452.59 |
| 2004-04-22 | 454.74 |
| 2004-04-23 | 460.00 |
| 2004-04-26 | 467.95 |
| 2004-04-27 | 468.32 |
| 2004-04-28 | 459.79 |
| 2004-04-29 | 456.04 |
| 2004-04-30 | 452.33 |
| 2004-05-03 | 452.66 |
| 2004-05-04 | 458.16 |
| 2004-05-05 | 459.70 |
| 2004-05-06 | 454.80 |
| 2004-05-07 | 449.52 |
| 2004-05-10 | 434.84 |
| 2004-05-11 | 434.30 |
| 2004-05-12 | 435.75 |
| 2004-05-13 | 436.55 |
| 2004-05-14 | 432.63 |
| 2004-05-17 | 428.22 |
| 2004-05-18 | 432.63 |
| 2004-05-19 | 438.63 |
| 2004-05-20 | 431.89 |
| 2004-05-21 | 437.44 |
| 2004-05-24 | 439.42 |
| 2004-05-25 | 442.64 |
| 2004-05-26 | 447.27 |
| 2004-05-27 | 451.13 |
| 2004-05-28 | 452.54 |
| 2004-05-31 | . |
| 2004-06-01 | 451.34 |
| 2004-06-02 | 455.29 |
| 2004-06-03 | 455.58 |
| 2004-06-04 | 456.79 |
| 2004-06-07 | 459.84 |
| 2004-06-08 | 461.58 |
| 2004-06-09 | 461.97 |
| 2004-06-10 | 463.72 |
| 2004-06-11 | . |
| 2004-06-14 | 453.56 |
| 2004-06-15 | 453.93 |
| 2004-06-16 | 460.30 |
| 2004-06-17 | 460.86 |
| 2004-06-18 | 463.69 |
| 2004-06-21 | 463.55 |
| 2004-06-22 | 462.62 |
| 2004-06-23 | 463.33 |
| 2004-06-24 | 465.31 |
| 2004-06-25 | 464.77 |
| 2004-06-28 | 470.22 |
| 2004-06-29 | 467.62 |
| 2004-06-30 | 469.88 |
| 2004-07-01 | 467.16 |
| 2004-07-02 | 467.09 |
| 2004-07-05 | . |
| 2004-07-06 | 464.18 |
| 2004-07-07 | 466.28 |
| 2004-07-08 | 466.91 |
| 2004-07-09 | 465.11 |
| 2004-07-12 | 467.82 |
| 2004-07-13 | 468.93 |
| 2004-07-14 | 468.18 |
| 2004-07-15 | 465.08 |
| 2004-07-16 | 473.36 |
| 2004-07-19 | 473.86 |
| 2004-07-20 | 468.97 |
| 2004-07-21 | 466.03 |
| 2004-07-22 | 463.11 |
| 2004-07-23 | 460.88 |
| 2004-07-26 | 459.62 |
| 2004-07-27 | 455.93 |
| 2004-07-28 | 456.77 |
| 2004-07-29 | 456.84 |
| 2004-07-30 | 455.69 |
| 2004-08-02 | 457.34 |
| 2004-08-03 | 456.96 |
| 2004-08-04 | 454.19 |
| 2004-08-05 | 456.78 |
| 2004-08-06 | 452.88 |
| 2004-08-09 | 445.72 |
| 2004-08-10 | 445.87 |
| 2004-08-11 | 443.81 |
| 2004-08-12 | 441.89 |
| 2004-08-13 | 446.14 |
| 2004-08-16 | 449.60 |
| 2004-08-17 | 449.54 |
| 2004-08-18 | 446.82 |
| 2004-08-19 | 448.84 |
| 2004-08-20 | 445.80 |
| 2004-08-23 | 448.92 |
| 2004-08-24 | 444.71 |
| 2004-08-25 | 445.92 |
| 2004-08-26 | 445.06 |
| 2004-08-27 | 446.59 |
| 2004-08-30 | 446.47 |
| 2004-08-31 | 446.29 |
| 2004-09-01 | 448.06 |
| 2004-09-02 | 449.66 |
| 2004-09-03 | 448.34 |
| 2004-09-06 | . |
| 2004-09-07 | 453.36 |
| 2004-09-08 | 456.43 |
| 2004-09-09 | 454.87 |
| 2004-09-10 | 461.18 |
| 2004-09-13 | 462.07 |
| 2004-09-14 | 462.53 |
| 2004-09-15 | 455.27 |
| 2004-09-16 | 459.64 |
| 2004-09-17 | 463.48 |
| 2004-09-20 | 458.06 |
| 2004-09-21 | 460.43 |
| 2004-09-22 | 462.34 |
| 2004-09-23 | 461.23 |
| 2004-09-24 | 462.74 |
| 2004-09-27 | 462.86 |
| 2004-09-28 | 464.96 |
| 2004-09-29 | 465.66 |
| 2004-09-30 | 469.64 |
| 2004-10-01 | 472.67 |
| 2004-10-04 | 475.49 |
| 2004-10-05 | 473.24 |
| 2004-10-06 | 471.48 |
| 2004-10-07 | 473.92 |
| 2004-10-08 | 477.01 |
| 2004-10-11 | 477.25 |
| 2004-10-12 | 469.64 |
| 2004-10-13 | 471.63 |
| 2004-10-14 | 469.82 |
| 2004-10-15 | 474.44 |
| 2004-10-18 | 473.04 |
| 2004-10-19 | 479.47 |
| 2004-10-20 | 479.16 |
| 2004-10-21 | 483.09 |
| 2004-10-22 | 484.84 |
| 2004-10-25 | 482.74 |
| 2004-10-26 | 486.22 |
| 2004-10-27 | 489.08 |
| 2004-10-28 | 489.77 |
| 2004-10-29 | 488.19 |
| 2004-11-01 | 493.65 |
| 2004-11-02 | 497.89 |
| 2004-11-03 | 501.06 |
| 2004-11-04 | 502.24 |
| 2004-11-05 | 506.22 |
| 2004-11-08 | 506.99 |
| 2004-11-09 | 505.19 |
| 2004-11-10 | 505.47 |
| 2004-11-11 | 510.61 |
| 2004-11-12 | 516.67 |
| 2004-11-15 | 516.44 |
| 2004-11-16 | 513.78 |
| 2004-11-17 | 516.67 |
| 2004-11-18 | 512.75 |
| 2004-11-19 | 511.91 |
| 2004-11-22 | 508.90 |
| 2004-11-23 | 514.68 |
| 2004-11-24 | 518.50 |
| 2004-11-25 | . |
| 2004-11-26 | 522.16 |
| 2004-11-29 | 522.34 |
| 2004-11-30 | 524.05 |
| 2004-12-01 | 528.96 |
| 2004-12-02 | 529.75 |
| 2004-12-03 | 536.05 |
| 2004-12-06 | 533.19 |
| 2004-12-07 | 533.64 |
| 2004-12-08 | 524.97 |
| 2004-12-09 | 519.64 |
| 2004-12-10 | 522.50 |
| 2004-12-13 | 525.30 |
| 2004-12-14 | 525.55 |
| 2004-12-15 | 532.64 |
| 2004-12-16 | 530.55 |
| 2004-12-17 | 529.78 |
| 2004-12-20 | 534.75 |
| 2004-12-21 | 530.34 |
| 2004-12-22 | 527.64 |
| 2004-12-23 | 530.77 |
| 2004-12-24 | . |
| 2004-12-27 | 534.54 |
| 2004-12-28 | 533.23 |
| 2004-12-29 | 531.62 |
| 2004-12-30 | 534.25 |
| 2004-12-31 | 534.80 |
| 2005-01-03 | 530.13 |
| 2005-01-04 | 528.97 |
| 2005-01-05 | 524.80 |
| 2005-01-06 | 525.50 |
| 2005-01-07 | 526.68 |
| 2005-01-10 | 529.43 |
| 2005-01-11 | 528.40 |
| 2005-01-12 | 534.59 |
| 2005-01-13 | 535.09 |
| 2005-01-14 | 533.57 |
| 2005-01-17 | . |
| 2005-01-18 | 537.23 |
| 2005-01-19 | 542.36 |
| 2005-01-20 | 540.24 |
| 2005-01-21 | 540.44 |
| 2005-01-24 | 540.66 |
| 2005-01-25 | 539.64 |
| 2005-01-26 | 549.07 |
| 2005-01-27 | 550.60 |
#2005-01-28| 550.49
#2005-01-31| 554.43
#2005-02-01| 559.37
#2005-02-02| 563.96
#2005-02-03| 561.47
#2005-02-04| 563.54
#2005-02-07| 559.65
#2005-02-08| 559.62
#2005-02-09| 558.75
#2005-02-10| 561.66
#2005-02-11| 561.99
#2005-02-14| 568.48
#2005-02-15| 567.59
#2005-02-16| 560.26
#2005-02-17| 563.34
#2005-02-18| 563.48
#2005-02-21| .
#2005-02-22| 561.15
#2005-02-23| 558.54
#2005-02-24| 561.70
#2005-02-25| 568.00
#2005-02-28| 572.90
#2005-03-01| 574.38
#2005-03-02| 569.15
#2005-03-03| 570.73
#2005-03-04| 577.92
#2005-03-07| 573.64
#2005-03-08| 577.38
#2005-03-09| 575.76
#2005-03-10| 573.89
#2005-03-11| 575.39
#2005-03-14| 569.37
#2005-03-15| 572.75
#2005-03-16| 573.51
#2005-03-17| 574.28
#2005-03-18| 575.16
#2005-03-21| 570.17
#2005-03-22| 568.38
#2005-03-23| 556.22
#2005-03-24| 556.83
#2005-03-25| .
#2005-03-28| 555.56
#2005-03-29| 558.38
#2005-03-30| 557.83
#2005-03-31| 562.12
#2005-04-01| 567.20
#2005-04-04| 559.25
#2005-04-05| 564.59
#2005-04-06| 567.86
#2005-04-07| 572.26
#2005-04-08| 575.07
#2005-04-11| 577.69
#2005-04-12| 574.59
#2005-04-13| 578.94
#2005-04-14| 572.36
#2005-04-15| 567.87
#2005-04-18| 561.13
#2005-04-19| 567.67
#2005-04-20| 566.99
#2005-04-21| 565.31
#2005-04-22| 571.77
#2005-04-25| 570.25
#2005-04-26| 564.30
#2005-04-27| 557.36
#2005-04-28| 551.38
#2005-04-29| 550.40
#2005-05-02| 545.55
#2005-05-03| 549.76
#2005-05-04| 552.60
#2005-05-05| 555.69
#2005-05-06| 549.14
#2005-05-09| 546.18
#2005-05-10| 546.44
#2005-05-11| 543.94
#2005-05-12| 543.82
#2005-05-13| 543.15
#2005-05-16| 537.67
#2005-05-17| 541.64
#2005-05-18| 546.25
#2005-05-19| 549.47
#2005-05-20| 544.85
#2005-05-23| 548.26
#2005-05-24| 547.50
#2005-05-25| 549.49
#2005-05-26| 551.90
#2005-05-27| 552.50
#2005-05-30| .
#2005-05-31| 550.79
#2005-06-01| 553.32
#2005-06-02| 554.54
#2005-06-03| 557.55
#2005-06-06| 557.15
#2005-06-07| 564.61
#2005-06-08| 564.78
#2005-06-09| 558.61
#2005-06-10| 559.94
#2005-06-13| 558.66
#2005-06-14| 558.79
#2005-06-15| 560.61
#2005-06-16| 565.19
#2005-06-17| 567.23
#2005-06-20| 566.41
#2005-06-21| 566.39
#2005-06-22| 566.30
#2005-06-23| 566.25
#2005-06-24| 562.94
#2005-06-27| 560.66
#2005-06-28| 560.25
#2005-06-29| 560.71
#2005-06-30| 557.60
#2005-07-01| 556.64
#2005-07-04| .
#2005-07-05| 545.34
#2005-07-06| 555.10
#2005-07-07| 541.96
#2005-07-08| 550.37
#2005-07-11| 559.70
#2005-07-12| 563.19
#2005-07-13| 559.13
#2005-07-14| 557.75
#2005-07-15| 555.06
#2005-07-18| 551.00
#2005-07-19| 542.07
#2005-07-20| 540.39
#2005-07-21| 551.73
#2005-07-22| 551.28
#2005-07-25| 551.35
#2005-07-26| 551.96
#2005-07-27| 557.16
#2005-07-28| 568.03
#2005-07-29| 571.49
#2005-08-01| 574.54
#2005-08-02| 575.64
#2005-08-03| 580.53
#2005-08-04| 580.61
#2005-08-05| 578.48
#2005-08-08| 583.99
#2005-08-09| 582.49
#2005-08-10| 588.91
#2005-08-11| 589.91
#2005-08-12| 591.31
#2005-08-15| 589.63
#2005-08-16| 589.73
#2005-08-17| 586.72
#2005-08-18| 578.74
#2005-08-19| 580.99
#2005-08-22| 589.31
#2005-08-23| 588.34
#2005-08-24| 589.28
#2005-08-25| 589.55
#2005-08-26| 590.92
#2005-08-29| 589.00
#2005-08-30| 583.48
#2005-08-31| 590.85
#2005-09-01| 606.21
#2005-09-02| 610.19
#2005-09-05| .
#2005-09-06| 611.28
#2005-09-07| 614.71
#2005-09-08| 613.54
#2005-09-09| 614.01
#2005-09-12| 612.29
#2005-09-13| 609.34
#2005-09-14| 613.08
#2005-09-15| 607.12
#2005-09-16| 611.26
#2005-09-19| 611.54
#2005-09-20| 608.96
#2005-09-21| 603.66
#2005-09-22| 594.31
#2005-09-23| 592.44
#2005-09-26| 594.14
#2005-09-27| 591.28
#2005-09-28| 595.65
#2005-09-29| 594.39
#2005-09-30| 600.75
#2005-10-03| 600.55
#2005-10-04| 602.26
#2005-10-05| 596.01
#2005-10-06| 593.08
#2005-10-07| 585.69
#2005-10-10| 587.63
#2005-10-11| 587.97
#2005-10-12| 585.28
#2005-10-13| 575.34
#2005-10-14| 580.78
#2005-10-17| 575.42
#2005-10-18| 572.44
#2005-10-19| 564.07
#2005-10-20| 569.59
#2005-10-21| 566.27
#2005-10-24| 570.78
#2005-10-25| 575.82
#2005-10-26| 579.97
#2005-10-27| 577.14
#2005-10-28| 572.40
#2005-10-31| 582.85
#2005-11-01| 584.25
#2005-11-02| 594.03
#2005-11-03| 601.78
#2005-11-04| 591.27
#2005-11-07| 592.10
#2005-11-08| 589.96
#2005-11-09| 588.63
#2005-11-10| 593.84
#2005-11-11| 591.42
#2005-11-14| 590.61
#2005-11-15| 590.45
#2005-11-16| 583.51
#2005-11-17| 587.09
#2005-11-18| 590.50
#2005-11-21| 595.04
#2005-11-22| 591.74
#2005-11-23| 601.17
#2005-11-24| .
#2005-11-25| 599.98
#2005-11-28| 600.93
#2005-11-29| 601.98
#2005-11-30| 604.30
#2005-12-01| 608.24
#2005-12-02| 615.39
#2005-12-05| 614.48
#2005-12-06| 617.32
#2005-12-07| 615.71
#2005-12-08| 617.03
#2005-12-09| 620.83
#2005-12-12| 624.48
#2005-12-13| 624.75
#2005-12-14| 629.14
#2005-12-15| 626.82
#2005-12-16| 633.54
#2005-12-19| 631.36
#2005-12-20| 631.32
#2005-12-21| 633.05
#2005-12-22| 638.91
#2005-12-23| 638.34
#2005-12-26| .
#2005-12-27| 638.15
#2005-12-28| 636.71
#2005-12-29| 640.99
#2005-12-30| 634.17
#2006-01-02| .
#2006-01-03| 646.93
#2006-01-04| 661.39
#2006-01-05| 656.01
#2006-01-06| 667.97
#2006-01-09| 661.30
#2006-01-10| 658.85
#2006-01-11| 665.04
#2006-01-12| 667.84
#2006-01-13| 669.83
#2006-01-16| .
#2006-01-17| 664.67
#2006-01-18| 661.31
#2006-01-19| 665.94
#2006-01-20| 667.78
#2006-01-23| 673.15
#2006-01-24| 673.11
#2006-01-25| 682.30
#2006-01-26| 684.57
#2006-01-27| 688.19
#2006-01-30| 683.38
#2006-01-31| 688.23
#2006-02-01| 696.16
#2006-02-02| 696.58
#2006-02-03| 689.28
#2006-02-06| 685.33
#2006-02-07| 680.12
#2006-02-08| 680.53
#2006-02-09| 683.97
#2006-02-10| 683.50
#2006-02-13| 682.45
#2006-02-14| 677.63
#2006-02-15| 684.77
#2006-02-16| 688.04
#2006-02-17| 694.70
#2006-02-20| .
#2006-02-21| 692.76
#2006-02-22| 698.71
#2006-02-23| 694.71
#2006-02-24| 694.41
#2006-02-27| 695.98
#2006-02-28| 692.25
#2006-03-01| 697.25
#2006-03-02| 693.41
#2006-03-03| 695.90
#2006-03-06| 702.19
#2006-03-07| 692.60
#2006-03-08| 682.65
#2006-03-09| 692.19
#2006-03-10| 692.40
#2006-03-13| 695.81
#2006-03-14| 704.19
#2006-03-15| 704.44
#2006-03-16| 713.56
#2006-03-17| 716.96
#2006-03-20| 715.98
#2006-03-21| 713.90
#2006-03-22| 713.41
#2006-03-23| 708.03
#2006-03-24| 716.46
#2006-03-27| 713.20
#2006-03-28| 710.91
#2006-03-29| 705.58
#2006-03-30| 714.63
#2006-03-31| 707.60
#2006-04-03| 711.56
#2006-04-04| 725.36
#2006-04-05| 724.26
#2006-04-06| 727.56
#2006-04-07| 722.19
#2006-04-10| 718.82
#2006-04-11| 710.17
#2006-04-12| 708.74
#2006-04-13| 715.07
#2006-04-14| .
#2006-04-17| 723.73
#2006-04-18| 725.42
#2006-04-19| 739.63
#2006-04-20| 733.92
#2006-04-21| 741.30
#2006-04-24| 740.08
#2006-04-25| 741.81
#2006-04-26| 745.91
#2006-04-27| 746.05
#2006-04-28| 747.79
#2006-05-01| 753.63
#2006-05-02| 760.56
#2006-05-03| 753.62
#2006-05-04| 761.76
#2006-05-05| 772.73
#2006-05-08| 775.49
#2006-05-09| 780.30
#2006-05-10| 776.39
#2006-05-11| 780.37
#2006-05-12| 764.34
#2006-05-15| 740.68
#2006-05-16| 739.31
#2006-05-17| 718.28
#2006-05-18| 711.74
#2006-05-19| 706.84
#2006-05-22| 681.43
#2006-05-23| 709.49
#2006-05-24| 688.39
#2006-05-25| 705.25
#2006-05-26| 717.75
#2006-05-29| .
#2006-05-30| 711.31
#2006-05-31| 712.92
#2006-06-01| 709.37
#2006-06-02| 723.10
#2006-06-05| 713.69
#2006-06-06| 685.34
#2006-06-07| 684.04
#2006-06-08| 658.12
#2006-06-09| 671.10
#2006-06-12| 667.17
#2006-06-13| 652.40
#2006-06-14| 652.42
#2006-06-15| 673.75
#2006-06-16| 668.69
#2006-06-19| 670.73
#2006-06-20| 673.17
#2006-06-21| 670.51
#2006-06-22| 672.91
#2006-06-23| 669.10
#2006-06-26| 668.59
#2006-06-27| 672.55
#2006-06-28| 668.43
#2006-06-29| 677.69
#2006-06-30| 697.80
#2006-07-03| 696.49
#2006-07-04| .
#2006-07-05| 685.23
#2006-07-06| 685.76
#2006-07-07| 689.96
#2006-07-10| 682.68
#2006-07-11| 679.41
#2006-07-12| 678.52
#2006-07-13| 670.88
#2006-07-14| 658.72
#2006-07-17| 648.12
#2006-07-18| 647.55
#2006-07-19| 671.93
#2006-07-20| 684.23
#2006-07-21| 677.47
#2006-07-24| 683.56
#2006-07-25| 682.77
#2006-07-26| 684.21
#2006-07-27| 701.49
#2006-07-28| 701.77
#2006-07-31| 700.95
#2006-08-01| 698.70
#2006-08-02| 708.51
#2006-08-03| 699.88
#2006-08-04| 712.68
#2006-08-07| 704.18
#2006-08-08| 703.03
#2006-08-09| 703.83
#2006-08-10| 689.07
#2006-08-11| 690.94
#2006-08-14| 693.59
#2006-08-15| 699.19
#2006-08-16| 710.05
#2006-08-17| 711.00
#2006-08-18| 708.76
#2006-08-21| 713.61
#2006-08-22| 706.80
#2006-08-23| 707.59
#2006-08-24| 709.54
#2006-08-25| 710.73
#2006-08-28| 714.88
#2006-08-29| 723.51
#2006-08-30| 733.54
#2006-08-31| 731.48
#2006-09-01| 739.40
#2006-09-04| .
#2006-09-05| 738.98
#2006-09-06| 730.05
#2006-09-07| 716.47
#2006-09-08| 716.93
#2006-09-11| 709.92
#2006-09-12| 724.18
#2006-09-13| 727.13
#2006-09-14| 734.46
#2006-09-15| 738.25
#2006-09-18| 736.36
#2006-09-19| 735.96
#2006-09-20| 741.43
#2006-09-21| 750.53
#2006-09-22| 745.53
#2006-09-25| 739.82
#2006-09-26| 745.43
#2006-09-27| 747.17
#2006-09-28| 748.92
#2006-09-29| 745.41
#2006-10-02| 754.72
#2006-10-03| 756.03
#2006-10-04| 758.17
#2006-10-05| 760.89
#2006-10-06| 759.72
#2006-10-09| 759.75
#2006-10-10| 762.36
#2006-10-11| 764.82
#2006-10-12| 771.90
#2006-10-13| 775.85
#2006-10-16| 774.76
#2006-10-17| 767.36
#2006-10-18| 779.39
#2006-10-19| 782.90
#2006-10-20| 786.38
#2006-10-23| 781.26
#2006-10-24| 781.92
#2006-10-25| 787.14
#2006-10-26| 791.88
#2006-10-27| 790.83
#2006-10-30| 791.82
#2006-10-31| 798.49
#2006-11-01| 796.50
#2006-11-02| 791.67
#2006-11-03| 785.70
#2006-11-06| 792.55
#2006-11-07| 800.83
#2006-11-08| 798.08
#2006-11-09| 798.56
#2006-11-10| 806.45
#2006-11-13| 808.64
#2006-11-14| 803.94
#2006-11-15| 809.52
#2006-11-16| 813.07
#2006-11-17| 807.49
#2006-11-20| 806.38
#2006-11-21| 806.21
#2006-11-22| 808.11
#2006-11-23| .
#2006-11-24| 805.07
#2006-11-27| 792.19
#2006-11-28| 792.96
#2006-11-29| 807.32
#2006-11-30| 812.13
#2006-12-01| 819.31
#2006-12-04| 820.21
#2006-12-05| 819.69
#2006-12-06| 819.40
#2006-12-07| 824.01
#2006-12-08| 831.40
#2006-12-11| 834.21
#2006-12-12| 838.10
#2006-12-13| 838.68
#2006-12-14| 842.03
#2006-12-15| 846.66
#2006-12-18| 843.13
#2006-12-19| 845.56
#2006-12-20| 850.32
#2006-12-21| 850.10
#2006-12-22| 848.31
#2006-12-25| .
#2006-12-26| 846.92
#2006-12-27| 851.76
#2006-12-28| 857.27
#2006-12-29| 854.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 867.15
#2007-01-04| 861.76
#2007-01-05| 847.79
#2007-01-08| 850.32
#2007-01-09| 856.17
#2007-01-10| 849.15
#2007-01-11| 860.02
#2007-01-12| 868.49
#2007-01-15| .
#2007-01-16| 882.72
#2007-01-17| 883.50
#2007-01-18| 885.71
#2007-01-19| 891.09
#2007-01-22| 890.62
#2007-01-23| 893.12
#2007-01-24| 888.08
#2007-01-25| 886.73
#2007-01-26| 876.30
#2007-01-29| 878.32
#2007-01-30| 882.66
#2007-01-31| 877.85
#2007-02-01| 893.59
#2007-02-02| 899.33
#2007-02-05| 898.81
#2007-02-06| 909.15
#2007-02-07| 912.05
#2007-02-08| 899.92
#2007-02-09| 905.20
#2007-02-12| 901.78
#2007-02-13| 900.19
#2007-02-14| 919.94
#2007-02-15| 919.03
#2007-02-16| 916.52
#2007-02-19| .
#2007-02-20| 919.65
#2007-02-21| 912.81
#2007-02-22| 917.55
#2007-02-23| 917.66
#2007-02-26| 922.34
#2007-02-27| 893.53
#2007-02-28| 879.10
#2007-03-01| 872.65
#2007-03-02| 872.14
#2007-03-05| 849.00
#2007-03-06| 861.38
#2007-03-07| 873.06
#2007-03-08| 889.32
#2007-03-09| 891.50
#2007-03-12| 890.34
#2007-03-13| 880.41
#2007-03-14| 859.41
#2007-03-15| 880.13
#2007-03-16| 882.60
#2007-03-19| 897.36
#2007-03-20| 900.28
#2007-03-21| 914.75
#2007-03-22| 925.25
#2007-03-23| 922.58
#2007-03-26| 920.89
#2007-03-27| 918.31
#2007-03-28| 913.92
#2007-03-29| 921.24
#2007-03-30| 920.96
#2007-04-02| 936.07
#2007-04-03| 948.70
#2007-04-04| 947.16
#2007-04-05| 946.99
#2007-04-06| .
#2007-04-09| 942.21
#2007-04-10| 955.10
#2007-04-11| 953.42
#2007-04-12| 951.82
#2007-04-13| 951.88
#2007-04-16| 963.07
#2007-04-17| 966.46
#2007-04-18| 963.39
#2007-04-19| 956.98
#2007-04-20| 962.56
#2007-04-23| 964.87
#2007-04-24| 960.78
#2007-04-25| 970.08
#2007-04-26| 966.42
#2007-04-27| 970.97
#2007-04-30| 969.77
#2007-05-01| 967.99
#2007-05-02| 968.56
#2007-05-03| 971.78
#2007-05-04| 986.47
#2007-05-07| 988.38
#2007-05-08| 976.52
#2007-05-09| 976.75
#2007-05-10| 971.47
#2007-05-11| 971.78
#2007-05-14| 971.26
#2007-05-15| 977.08
#2007-05-16| 977.83
#2007-05-17| 977.64
#2007-05-18| 984.29
#2007-05-21| 978.98
#2007-05-22| 979.83
#2007-05-23| 991.39
#2007-05-24| 989.49
#2007-05-25| 985.82
#2007-05-28| .
#2007-05-29| 988.22
#2007-05-30| 980.13
#2007-05-31| 990.50
#2007-06-01| 998.46
#2007-06-04|1003.35
#2007-06-05|1000.18
#2007-06-06| 978.98
#2007-06-07| 961.19
#2007-06-08| 949.23
#2007-06-11| 956.94
#2007-06-12| 958.10
#2007-06-13| 961.45
#2007-06-14| 974.01
#2007-06-15| 989.48
#2007-06-18| 988.56
#2007-06-19| 981.69
#2007-06-20| 983.21
#2007-06-21| 972.82
#2007-06-22| 974.91
#2007-06-25| 974.87
#2007-06-26| 963.76
#2007-06-27| 956.68
#2007-06-28| 966.42
#2007-06-29| 970.28
#2007-07-02| 973.03
#2007-07-03| 990.14
#2007-07-04| .
#2007-07-05| 991.97
#2007-07-06| 995.59
#2007-07-09|1000.38
#2007-07-10| 991.95
#2007-07-11| 991.28
#2007-07-12|1000.58
#2007-07-13|1008.83
#2007-07-16|1009.94
#2007-07-17|1002.55
#2007-07-18| 995.91
#2007-07-19|1009.36
#2007-07-20|1011.15
#2007-07-23|1011.02
#2007-07-24| 998.60
#2007-07-25| 984.31
#2007-07-26| 950.04
#2007-07-27| 937.26
#2007-07-30| 939.39
#2007-07-31| 959.86
#2007-08-01| 948.92
#2007-08-02| 956.15
#2007-08-03| 954.20
#2007-08-06| 937.48
#2007-08-07| 951.97
#2007-08-08| 972.81
#2007-08-09| 952.72
#2007-08-10| 918.18
#2007-08-13| 941.73
#2007-08-14| 923.92
#2007-08-15| 910.69
#2007-08-16| 867.63
#2007-08-17| 886.09
#2007-08-20| 889.43
#2007-08-21| 882.08
#2007-08-22| 916.59
#2007-08-23| 925.61
#2007-08-24| 931.13
#2007-08-27| 933.35
#2007-08-28| 914.64
#2007-08-29| 924.86
#2007-08-30| 938.43
#2007-08-31| 956.75
#2007-09-03| .
#2007-09-04| 960.13
#2007-09-05| 947.49
#2007-09-06| 950.59
#2007-09-07| 937.66
#2007-09-10| 930.15
#2007-09-11| 949.23
#2007-09-12| 955.31
#2007-09-13| 955.40
#2007-09-14| 931.09
#2007-09-17| 910.30
#2007-09-18| 917.57
#2007-09-19| 938.09
#2007-09-20| 932.87
#2007-09-21| 940.36
#2007-09-24| 935.50
#2007-09-25| 921.98
#2007-09-26| 924.46
#2007-09-27| 942.59
#2007-09-28| 944.45
#2007-10-01| 951.11
#2007-10-02| 963.71
#2007-10-03| 969.61
#2007-10-04| 972.28
#2007-10-05| 975.91
#2007-10-08| 967.88
#2007-10-09| 968.16
#2007-10-10| 977.17
#2007-10-11| 986.23
#2007-10-12| 982.07
#2007-10-15| 973.79
#2007-10-16| 965.55
#2007-10-17| 986.82
#2007-10-18| 978.07
#2007-10-19| 969.87
#2007-10-22| 950.22
#2007-10-23| 976.28
#2007-10-24| 974.70
#2007-10-25| 986.04
#2007-10-26| 986.87
#2007-10-29| 994.51
#2007-10-30| 990.79
#2007-10-31|1008.49
#2007-11-01| 999.38
#2007-11-02| 994.51
#2007-11-05| 983.34
#2007-11-06| 987.58
#2007-11-07| 979.39
#2007-11-08| 975.79
#2007-11-09| 957.49
#2007-11-12| 941.77
#2007-11-13| 945.31
#2007-11-14| 951.31
#2007-11-15| 925.56
#2007-11-16| 910.65
#2007-11-19| 883.10
#2007-11-20| 897.37
#2007-11-21| 865.68
#2007-11-22| .
#2007-11-23| 891.58
#2007-11-26| 891.00
#2007-11-27| 879.70
#2007-11-28| 904.68
#2007-11-29| 906.38
#2007-11-30| 906.96
#2007-12-03| 900.76
#2007-12-04| 875.66
#2007-12-05| 877.58
#2007-12-06| 872.92
#2007-12-07| 886.97
#2007-12-10| 893.26
#2007-12-11| 888.93
#2007-12-12| 893.91
#2007-12-13| 856.43
#2007-12-14| 852.72
#2007-12-17| 835.07
#2007-12-18| 841.41
#2007-12-19| 840.23
#2007-12-20| 843.36
#2007-12-21| 855.83
#2007-12-24| 857.75
#2007-12-25| .
#2007-12-26| 860.60
#2007-12-27| 866.69
#2007-12-28| 871.79
#2007-12-31| 872.45
#2008-01-01| .
#2008-01-02| 863.37
#2008-01-03| 853.40
#2008-01-04| 833.28
#2008-01-07| 819.41
#2008-01-08| 827.85
#2008-01-09| 814.09
#2008-01-10| 803.91
#2008-01-11| 803.86
#2008-01-14| 811.07
#2008-01-15| 801.59
#2008-01-16| 789.09
#2008-01-17| 793.54
#2008-01-18| 785.63
#2008-01-21| .
#2008-01-22| 783.20
#2008-01-23| 763.21
#2008-01-24| 787.86
#2008-01-25| 788.76
#2008-01-28| 786.05
#2008-01-29| 802.16
#2008-01-30| 804.77
#2008-01-31| 798.81
#2008-02-01| 816.35
#2008-02-04| 821.73
#2008-02-05| 793.08
#2008-02-06| 791.66
#2008-02-07| 770.32
#2008-02-08| 769.14
#2008-02-11| 761.77
#2008-02-12| 791.99
#2008-02-13| 792.57
#2008-02-14| 802.07
#2008-02-15| 787.80
#2008-02-18| .
#2008-02-19| 802.62
#2008-02-20| 798.53
#2008-02-21| 810.38
#2008-02-22| 806.99
#2008-02-25| 825.64
#2008-02-26| 837.68
#2008-02-27| 845.06
#2008-02-28| 826.56
#2008-02-29| 818.54
#2008-03-03| 815.02
#2008-03-04| 815.14
#2008-03-05| 830.23
#2008-03-06| 826.05
#2008-03-07| 825.46
#2008-03-10| 813.74
#2008-03-11| 815.63
#2008-03-12| 832.10
#2008-03-13| 821.99
#2008-03-14| 817.10
#2008-03-17| 777.27
#2008-03-18| 801.53
#2008-03-19| 786.08
#2008-03-20| 777.35
#2008-03-21| .
#2008-03-24| 778.52
#2008-03-25| 809.56
#2008-03-26| 806.58
#2008-03-27| 822.41
#2008-03-28| 810.08
#2008-03-31| 812.40
#2008-04-01| 827.91
#2008-04-02| 837.22
#2008-04-03| 830.11
#2008-04-04| 833.08
#2008-04-07| 832.49
#2008-04-08| 813.17
#2008-04-09| 814.31
#2008-04-10| 814.99
#2008-04-11| 797.92
#2008-04-14| 797.27
#2008-04-15| 793.67
#2008-04-16| 814.77
#2008-04-17| 815.31
#2008-04-18| 832.67
#2008-04-21| 816.30
#2008-04-22| 820.43
#2008-04-23| 820.31
#2008-04-24| 817.14
#2008-04-25| 826.16
#2008-04-28| 829.89
#2008-04-29| 810.94
#2008-04-30| 820.68
#2008-05-01| 819.76
#2008-05-02| 835.06
#2008-05-05| 832.60
#2008-05-06| 833.59
#2008-05-07| 831.01
#2008-05-08| 839.34
#2008-05-09| 833.72
#2008-05-12| 844.50
#2008-05-13| 827.05
#2008-05-14| 818.54
#2008-05-15| 827.08
#2008-05-16| 831.83
#2008-05-19| 832.00
#2008-05-20| 818.91
#2008-05-21| 811.94
#2008-05-22| 818.89
#2008-05-23| 812.18
#2008-05-26| .
#2008-05-27| 812.77
#2008-05-28| 819.61
#2008-05-29| 819.47
#2008-05-30| 819.89
#2008-06-02| 804.82
#2008-06-03| 812.16
#2008-06-04| 809.07
#2008-06-05| 813.99
#2008-06-06| 804.82
#2008-06-09| 801.90
#2008-06-10| 784.00
#2008-06-11| 780.47
#2008-06-12| 781.77
#2008-06-13| 787.50
#2008-06-16| 792.24
#2008-06-17| 795.70
#2008-06-18| 780.00
#2008-06-19| 773.20
#2008-06-20| 763.97
#2008-06-23| 761.64
#2008-06-24| 755.35
#2008-06-25| 765.01
#2008-06-26| 750.08
#2008-06-27| 751.52
#2008-06-30| 762.69
#2008-07-01| 742.12
#2008-07-02| 722.20
#2008-07-03| 722.33
#2008-07-04| .
#2008-07-07| 721.59
#2008-07-08| 716.41
#2008-07-09| 727.78
#2008-07-10| 717.96
#2008-07-11| 696.94
#2008-07-14| 706.07
#2008-07-15| 700.59
#2008-07-16| 710.08
#2008-07-17| 735.93
#2008-07-18| 748.54
#2008-07-21| 750.99
#2008-07-22| 754.95
#2008-07-23| 765.79
#2008-07-24| 750.05
#2008-07-25| 743.21
#2008-07-28| 731.76
#2008-07-29| 730.97
#2008-07-30| 744.38
#2008-07-31| 741.46
#2008-08-01| 739.29
#2008-08-04| 735.69
#2008-08-05| 757.49
#2008-08-06| 757.36
#2008-08-07| 754.89
#2008-08-08| 758.40
#2008-08-11| 773.26
#2008-08-12| 758.48
#2008-08-13| 732.22
#2008-08-14| 734.08
#2008-08-15| 735.92
#2008-08-18| 731.83
#2008-08-19| 714.22
#2008-08-20| 714.64
#2008-08-21| 721.80
#2008-08-22| 731.83
#2008-08-25| 729.69
#2008-08-26| 718.22
#2008-08-27| 726.59
#2008-08-28| 733.18
#2008-08-29| 738.21
#2008-09-01| .
#2008-09-02| 733.83
#2008-09-03| 719.83
#2008-09-04| 698.81
#2008-09-05| 682.02
#2008-09-08| 700.70
#2008-09-09| 690.31
#2008-09-10| 681.71
#2008-09-11| 674.59
#2008-09-12| 693.17
#2008-09-15| 680.38
#2008-09-16| 648.70
#2008-09-17| 647.73
#2008-09-18| 655.07
#2008-09-19| 696.55
#2008-09-22| 684.06
#2008-09-23| 671.10
#2008-09-24| 667.81
#2008-09-25| 672.55
#2008-09-26| 656.60
#2008-09-29| 609.20
#2008-09-30| 611.74
#2008-10-01| 612.07
#2008-10-02| 602.58
#2008-10-03| 610.08
#2008-10-06| 558.68
#2008-10-07| 565.70
#2008-10-08| 530.01
#2008-10-09| 532.69
#2008-10-10| 493.81
#2008-10-13| 528.16
#2008-10-14| 536.29
#2008-10-15| 502.56
#2008-10-16| 465.84
#2008-10-17| 470.79
#2008-10-20| 477.30
#2008-10-21| 482.59
#2008-10-22| 448.59
#2008-10-23| 443.93
#2008-10-24| 414.26
#2008-10-27| 395.17
#2008-10-28| 407.65
#2008-10-29| 441.96
#2008-10-30| 460.65
#2008-10-31| 467.20
#2008-11-03| 471.42
#2008-11-04| 499.62
#2008-11-05| 489.39
#2008-11-06| 460.98
#2008-11-07| 464.62
#2008-11-10| 467.19
#2008-11-11| 443.21
#2008-11-12| 425.37
#2008-11-13| 416.81
#2008-11-14| 420.52
#2008-11-17| 407.32
#2008-11-18| 409.55
#2008-11-19| 399.92
#2008-11-20| 384.47
#2008-11-21| 382.47
#2008-11-24| 415.24
#2008-11-25| 424.22
#2008-11-26| 427.08
#2008-11-27| .
#2008-11-28| 446.37
#2008-12-01| 411.01
#2008-12-02| 420.17
#2008-12-03| 418.43
#2008-12-04| 411.72
#2008-12-05| 396.63
#2008-12-08| 431.76
#2008-12-09| 436.59
#2008-12-10| 438.32
#2008-12-11| 439.65
#2008-12-12| 439.53
#2008-12-15| 455.93
#2008-12-16| 460.14
#2008-12-17| 468.38
#2008-12-18| 466.78
#2008-12-19| 454.63
#2008-12-22| 439.50
#2008-12-23| 445.15
#2008-12-24| 443.40
#2008-12-25| .
#2008-12-26| 443.03
#2008-12-29| 442.29
#2008-12-30| 446.06
#2008-12-31| 445.71
#2009-01-01| .
#2009-01-02| 461.34
#2009-01-05| 474.75
#2009-01-06| 480.80
#2009-01-07| 490.39
#2009-01-08| 488.48
#2009-01-09| 483.26
#2009-01-12| 466.50
#2009-01-13| 452.34
#2009-01-14| 437.02
#2009-01-15| 434.93
#2009-01-16| 448.45
#2009-01-19| .
#2009-01-20| 416.82
#2009-01-21| 410.64
#2009-01-22| 411.97
#2009-01-23| 407.53
#2009-01-26| 413.42
#2009-01-27| 420.89
#2009-01-28| 434.59
#2009-01-29| 428.21
#2009-01-30| 432.78
#2009-02-02| 416.16
#2009-02-03| 424.56
#2009-02-04| 438.58
#2009-02-05| 442.52
#2009-02-06| 451.96
#2009-02-09| 456.47
#2009-02-10| 438.92
#2009-02-11| 433.24
#2009-02-12| 430.83
#2009-02-13| 437.48
#2009-02-16| .
#2009-02-17| 419.17
#2009-02-18| 417.78
#2009-02-19| 421.56
#2009-02-20| 412.30
#2009-02-23| 409.14
#2009-02-24| 404.66
#2009-02-25| 402.84
#2009-02-26| 406.17
#2009-02-27| 399.49
#2009-03-02| 380.58
#2009-03-03| 374.08
#2009-03-04| 389.76
#2009-03-05| 378.51
#2009-03-06| 373.29
#2009-03-09| 361.05
#2009-03-10| 372.24
#2009-03-11| 374.10
#2009-03-12| 379.72
#2009-03-13| 388.05
#2009-03-16| 401.23
#2009-03-17| 398.15
#2009-03-18| 391.89
#2009-03-19| 404.30
#2009-03-20| 406.58
#2009-03-23| 413.65
#2009-03-24| 424.39
#2009-03-25| 413.61
#2009-03-26| 403.84
#2009-03-27| 397.59
#2009-03-30| 385.95
#2009-03-31| 400.95
#2009-04-01| 410.93
#2009-04-02| 435.86
#2009-04-03| 440.80
#2009-04-06| 435.85
#2009-04-07| 430.60
#2009-04-08| 425.18
#2009-04-09| 433.33
#2009-04-10| .
#2009-04-13| 437.39
#2009-04-14| 441.17
#2009-04-15| 445.64
#2009-04-16| 448.34
#2009-04-17| 452.81
#2009-04-20| 431.64
#2009-04-21| 434.30
#2009-04-22| 438.12
#2009-04-23| 439.99
#2009-04-24| 457.14
#2009-04-27| 452.31
#2009-04-28| 447.99
#2009-04-29| 461.27
#2009-04-30| 471.46
#2009-05-01| 476.38
#2009-05-04| 479.97
#2009-05-05| 497.86
#2009-05-06| 496.74
#2009-05-07| 490.43
#2009-05-08| 487.20
#2009-05-11| 485.60
#2009-05-12| 495.67
#2009-05-13| 479.23
#2009-05-14| 485.02
#2009-05-15| 493.13
#2009-05-18| 502.06
#2009-05-19| 511.00
#2009-05-20| 517.01
#2009-05-21| 506.37
#2009-05-22| 508.80
#2009-05-25| .
#2009-05-26| 511.30
#2009-05-27| 513.39
#2009-05-28| 500.96
#2009-05-29| 506.03
#2009-06-01| 523.28
#2009-06-02| 528.08
#2009-06-03| 521.75
#2009-06-04| 514.47
#2009-06-05| 512.82
#2009-06-08| 508.26
#2009-06-09| 518.35
#2009-06-10| 519.66
#2009-06-11| 528.43
#2009-06-12| 523.10
#2009-06-15| 508.44
#2009-06-16| 513.80
#2009-06-17| 506.27
#2009-06-18| 503.01
#2009-06-19| 510.54
#2009-06-22| 502.28
#2009-06-23| 499.62
#2009-06-24| 512.64
#2009-06-25| 508.16
#2009-06-26| 517.65
#2009-06-29| 525.45
#2009-06-30| 519.56
#2009-07-01| 524.08
#2009-07-02| 511.53
#2009-07-03| .
#2009-07-06| 503.38
#2009-07-07| 504.06
#2009-07-08| 496.39
#2009-07-09| 502.08
#2009-07-10| 496.88
#2009-07-13| 499.69
#2009-07-14| 510.08
#2009-07-15| 523.54
#2009-07-16| 524.28
#2009-07-17| 521.03
#2009-07-20| 530.05
#2009-07-21| 535.51
#2009-07-22| 536.07
#2009-07-23| 540.51
#2009-07-24| 536.62
#2009-07-27| 534.37
#2009-07-28| 528.09
#2009-07-29| 528.72
#2009-07-30| 539.58
#2009-07-31| 545.35
#2009-08-03| 567.33
#2009-08-04| 568.05
#2009-08-05| 572.92
#2009-08-06| 573.03
#2009-08-07| 573.07
#2009-08-10| 570.45
#2009-08-11| 564.98
#2009-08-12| 571.87
#2009-08-13| 582.17
#2009-08-14| 579.41
#2009-08-17| 561.25
#2009-08-18| 573.50
#2009-08-19| 574.31
#2009-08-20| 582.23
#2009-08-21| 592.28
#2009-08-24| 595.32
#2009-08-25| 597.21
#2009-08-26| 587.51
#2009-08-27| 580.03
#2009-08-28| 590.16
#2009-08-31| 589.69
#2009-09-01| 579.70
#2009-09-02| 578.48
#2009-09-03| 582.44
#2009-09-04| 590.15
#2009-09-07| .
#2009-09-08| 611.53
#2009-09-09| 619.45
#2009-09-10| 624.19
#2009-09-11| 627.56
#2009-09-14| 625.32
#2009-09-15| 620.39
#2009-09-16| 630.14
#2009-09-17| 638.64
#2009-09-18| 626.08
#2009-09-21| 616.45
#2009-09-22| 620.28
#2009-09-23| 624.22
#2009-09-24| 604.45
#2009-09-25| 596.74
#2009-09-28| 602.30
#2009-09-29| 606.84
#2009-09-30| 610.75
#2009-10-01| 602.42
#2009-10-02| 590.14
#2009-10-05| 595.87
#2009-10-06| 608.39
#2009-10-07| 606.45
#2009-10-08| 621.35
#2009-10-09| 614.21
#2009-10-12| 612.59
#2009-10-13| 610.86
#2009-10-14| 623.81
#2009-10-15| 636.91
#2009-10-16| 640.56
#2009-10-19| 648.34
#2009-10-20| 647.65
#2009-10-21| 650.38
#2009-10-22| 642.05
#2009-10-23| 636.34
#2009-10-26| 630.02
#2009-10-27| 626.51
#2009-10-28| 614.16
#2009-10-29| 627.09
#2009-10-30| 620.00
#2009-11-02| 619.73
#2009-11-03| 612.43
#2009-11-04| 627.28
#2009-11-05| 632.98
#2009-11-06| 636.73
#2009-11-09| 649.25
#2009-11-10| 646.85
#2009-11-11| 644.00
#2009-11-12| 645.43
#2009-11-13| 654.83
#2009-11-16| 667.61
#2009-11-17| 663.08
#2009-11-18| 660.13
#2009-11-19| 641.64
#2009-11-20| 634.22
#2009-11-23| 643.63
#2009-11-24| 639.00
#2009-11-25| 645.21
#2009-11-26| .
#2009-11-27| 626.42
#2009-11-30| 615.57
#2009-12-01| 640.63
#2009-12-02| 648.69
#2009-12-03| 644.66
#2009-12-04| 646.16
#2009-12-07| 643.50
#2009-12-08| 630.31
#2009-12-09| 619.09
#2009-12-10| 626.73
#2009-12-11| 633.10
#2009-12-14| 635.36
#2009-12-15| 633.16
#2009-12-16| 644.76
#2009-12-17| 628.74
#2009-12-18| 623.48
#2009-12-21| 630.51
#2009-12-22| 628.85
#2009-12-23| 632.35
#2009-12-24| 631.65
#2009-12-25| .
#2009-12-28| 634.54
#2009-12-29| 642.06
#2009-12-30| 641.64
#2009-12-31| 649.11
#2010-01-01| .
#2010-01-04| 657.61
#2010-01-05| 653.54
#2010-01-06| 657.59
#2010-01-07| 656.36
#2010-01-08| 658.59
#2010-01-11| 668.79
#2010-01-12| 664.05
#2010-01-13| 667.83
#2010-01-14| 673.69
#2010-01-15| 668.06
#2010-01-18| .
#2010-01-19| 674.01
#2010-01-20| 666.41
#2010-01-21| 656.18
#2010-01-22| 648.18
#2010-01-25| 649.87
#2010-01-26| 645.78
#2010-01-27| 644.33
#2010-01-28| 637.96
#2010-01-29| 638.92
#2010-02-01| 635.21
#2010-02-02| 646.40
#2010-02-03| 640.22
#2010-02-04| 626.32
#2010-02-05| 612.88
#2010-02-08| 611.70
#2010-02-09| 610.38
#2010-02-10| 612.60
#2010-02-11| 622.58
#2010-02-12| 616.92
#2010-02-15| .
#2010-02-16| 621.91
#2010-02-17| 632.87
#2010-02-18| 637.22
#2010-02-19| 632.23
#2010-02-22| 637.08
#2010-02-23| 640.44
#2010-02-24| 640.63
#2010-02-25| 622.29
#2010-02-26| 629.73
#2010-03-01| 627.41
#2010-03-02| 631.43
#2010-03-03| 638.01
#2010-03-04| 639.92
#2010-03-05| 648.09
#2010-03-08| 646.37
#2010-03-09| 643.67
#2010-03-10| 646.07
#2010-03-11| 648.77
#2010-03-12| 659.72
#2010-03-15| 650.44
#2010-03-16| 660.38
#2010-03-17| 666.91
#2010-03-18| 667.19
#2010-03-19| 663.57
#2010-03-22| 667.29
#2010-03-23| 670.70
#2010-03-24| 663.22
#2010-03-25| 665.75
#2010-03-26| 668.09
#2010-03-29| 669.66
#2010-03-30| 671.55
#2010-03-31| 672.05
#2010-04-01| 687.12
#2010-04-02| .
#2010-04-05| 687.62
#2010-04-06| 688.56
#2010-04-07| 689.72
#2010-04-08| 688.34
#2010-04-09| 696.56
#2010-04-12| 697.40
#2010-04-13| 695.28
#2010-04-14| 704.40
#2010-04-15| 705.49
#2010-04-16| 697.06
#2010-04-19| 689.48
#2010-04-20| 699.16
#2010-04-21| 699.44
#2010-04-22| 697.60
#2010-04-23| 707.19
#2010-04-26| 720.85
#2010-04-27| 702.14
#2010-04-28| 685.01
#2010-04-29| 698.62
#2010-04-30| 694.86
#2010-05-03| 691.25
#2010-05-04| 678.19
#2010-05-05| 670.48
#2010-05-06| 659.05
#2010-05-07| 621.30
#2010-05-10| 664.42
#2010-05-11| 658.83
#2010-05-12| 675.66
#2010-05-13| 669.25
#2010-05-14| 651.18
#2010-05-17| 640.80
#2010-05-18| 646.14
#2010-05-19| 624.94
#2010-05-20| 606.98
#2010-05-21| 611.19
#2010-05-24| 612.00
#2010-05-25| 591.46
#2010-05-26| 604.45
#2010-05-27| 621.25
#2010-05-28| 626.33
#2010-05-31| .
#2010-06-01| 637.38
#2010-06-02| 633.86
#2010-06-03| 642.09
#2010-06-04| 629.33
#2010-06-07| 621.24
#2010-06-08| 613.29
#2010-06-09| 630.18
#2010-06-10| 643.27
#2010-06-11| 634.91
#2010-06-14| 654.26
#2010-06-15| 660.37
#2010-06-16| 661.42
#2010-06-17| 658.60
#2010-06-18| 660.37
#2010-06-21| 662.63
#2010-06-22| 657.30
#2010-06-23| 654.33
#2010-06-24| 652.77
#2010-06-25| 649.50
#2010-06-28| 656.53
#2010-06-29| 636.41
#2010-06-30| 628.58
#2010-07-01| 619.92
#2010-07-02| 627.60
#2010-07-05| .
#2010-07-06| 643.35
#2010-07-07| 646.14
#2010-07-08| 658.08
#2010-07-09| 658.04
#2010-07-12| 659.91
#2010-07-13| 678.93
#2010-07-14| 678.41
#2010-07-15| 677.67
#2010-07-16| 674.00
#2010-07-19| 665.80
#2010-07-20| 657.79
#2010-07-21| 664.74
#2010-07-22| 680.54
#2010-07-23| 693.35
#2010-07-26| 696.04
#2010-07-27| 692.20
#2010-07-28| 686.35
#2010-07-29| 687.85
#2010-07-30| 682.53
#2010-08-02| 707.34
#2010-08-03| 705.66
#2010-08-04| 703.53
#2010-08-05| 697.68
#2010-08-06| 698.39
#2010-08-09| 706.51
#2010-08-10| 693.67
#2010-08-11| 677.10
#2010-08-12| 666.41
#2010-08-13| 663.48
#2010-08-16| 665.29
#2010-08-17| 672.64
#2010-08-18| 673.06
#2010-08-19| 671.24
#2010-08-20| 658.58
#2010-08-23| 658.64
#2010-08-24| 644.67
#2010-08-25| 637.92
#2010-08-26| 650.36
#2010-08-27| 650.69
#2010-08-30| 650.75
#2010-08-31| 647.23
#2010-09-01| 670.87
#2010-09-02| 675.13
#2010-09-03| 684.23
#2010-09-06| .
#2010-09-07| 677.29
#2010-09-08| 687.74
#2010-09-09| 696.03
#2010-09-10| 696.58
#2010-09-13| 708.14
#2010-09-14| 711.31
#2010-09-15| 719.79
#2010-09-16| 715.43
#2010-09-17| 716.90
#2010-09-20| 721.09
#2010-09-21| 722.09
#2010-09-22| 721.11
#2010-09-23| 721.71
#2010-09-24| 736.71
#2010-09-27| 737.72
#2010-09-28| 735.97
#2010-09-29| 742.43
#2010-09-30| 739.90
#2010-10-01| 741.61
#2010-10-04| 741.11
#2010-10-05| 755.03
#2010-10-06| 763.00
#2010-10-07| 759.47
#2010-10-08| 758.18
#2010-10-11| 762.99
#2010-10-12| 757.49
#2010-10-13| 776.64
#2010-10-14| 786.33
#2010-10-15| 785.47
#2010-10-18| 780.41
#2010-10-19| 766.87
#2010-10-20| 772.57
#2010-10-21| 776.70
#2010-10-22| 772.11
#2010-10-25| 777.84
#2010-10-26| 779.85
#2010-10-27| 766.70
#2010-10-28| 776.25
#2010-10-29| 775.68
#2010-11-01| 783.70
#2010-11-02| 784.59
#2010-11-03| 780.94
#2010-11-04| 792.72
#2010-11-05| 787.56
#2010-11-08| 785.72
#2010-11-09| 787.69
#2010-11-10| 776.12
#2010-11-11| 772.53
#2010-11-12| 775.53
#2010-11-15| 775.68
#2010-11-16| 754.76
#2010-11-17| 759.15
#2010-11-18| 769.04
#2010-11-19| 763.88
#2010-11-22| 758.98
#2010-11-23| 744.62
#2010-11-24| 750.47
#2010-11-25| .
#2010-11-26| 749.80
#2010-11-29| 734.57
#2010-11-30| 731.26
#2010-12-01| 742.52
#2010-12-02| 762.19
#2010-12-03| 768.19
#2010-12-06| 773.09
#2010-12-07| 785.30
#2010-12-08| 782.94
#2010-12-09| 779.01
#2010-12-10| 783.58
#2010-12-13| 791.02
#2010-12-14| 792.06
#2010-12-15| 784.79
#2010-12-16| 785.18
#2010-12-17| 781.50
#2010-12-20| 787.81
#2010-12-21| 792.42
#2010-12-22| 789.30
#2010-12-23| 789.59
#2010-12-24| .
#2010-12-27| 788.03
#2010-12-28| 787.64
#2010-12-29| 792.98
#2010-12-30| 786.57
#2010-12-31| 795.93
#2011-01-03| 786.24
#2011-01-04| 806.20
#2011-01-05| 799.20
#2011-01-06| 801.40
#2011-01-07| 804.38
#2011-01-10| 799.56
#2011-01-11| 814.13
#2011-01-12| 822.07
#2011-01-13| 826.66
#2011-01-14| 827.16
#2011-01-17| .
#2011-01-18| 845.48
#2011-01-19| 830.75
#2011-01-20| 806.62
#2011-01-21| 817.23
#2011-01-24| 820.41
#2011-01-25| 811.23
#2011-01-26| 828.88
#2011-01-27| 827.51
#2011-01-28| 818.10
#2011-01-31| 819.93
#2011-02-01| 830.71
#2011-02-02| 825.61
#2011-02-03| 825.06
#2011-02-04| 826.17
#2011-02-07| 841.33
#2011-02-08| 846.01
#2011-02-09| 847.42
#2011-02-10| 843.02
#2011-02-11| 845.93
#2011-02-14| 846.71
#2011-02-15| 845.13
#2011-02-16| 840.39
#2011-02-17| 837.59
#2011-02-18| 841.29
#2011-02-21| .
#2011-02-22| 824.21
#2011-02-23| 815.38
#2011-02-24| 806.61
#2011-02-25| 819.56
#2011-02-28| 831.53
#2011-03-01| 835.60
#2011-03-02| 828.27
#2011-03-03| 840.14
#2011-03-04| 844.81
#2011-03-07| 844.10
#2011-03-08| 839.75
#2011-03-09| 848.34
#2011-03-10| 821.68
#2011-03-11| 809.39
#2011-03-14| 815.01
#2011-03-15| 798.66
#2011-03-16| 783.99
#2011-03-17| 803.80
#2011-03-18| 815.04
#2011-03-21| 834.83
#2011-03-22| 834.09
#2011-03-23| 830.58
#2011-03-24| 836.74
#2011-03-25| 830.71
#2011-03-28| 829.31
#2011-03-29| 828.68
#2011-03-30| 837.60
#2011-03-31| 830.16
#2011-04-01| 841.38
#2011-04-04| 852.03
#2011-04-05| 856.91
#2011-04-06| 860.72
#2011-04-07| 854.92
#2011-04-08| 863.46
#2011-04-11| 862.30
#2011-04-12| 843.34
#2011-04-13| 851.88
#2011-04-14| 855.29
#2011-04-15| 856.11
#2011-04-18| 837.23
#2011-04-19| 848.98
#2011-04-20| 871.25
#2011-04-21| 884.68
#2011-04-22| .
#2011-04-25| 879.36
#2011-04-26| 885.52
#2011-04-27| 894.29
#2011-04-28| 905.54
#2011-04-29| 907.31
#2011-05-02| 908.64
#2011-05-03| 895.92
#2011-05-04| 887.14
#2011-05-05| 873.82
#2011-05-06| 883.28
#2011-05-09| 876.89
#2011-05-10| 895.11
#2011-05-11| 900.16
#2011-05-12| 883.99
#2011-05-13| 887.58
#2011-05-16| 881.02
#2011-05-17| 869.79
#2011-05-18| 867.16
#2011-05-19| 879.13
#2011-05-20| 874.43
#2011-05-23| 854.57
#2011-05-24| 863.54
#2011-05-25| 869.09
#2011-05-26| 873.34
#2011-05-27| 888.52
#2011-05-30| .
#2011-05-31| 899.24
#2011-06-01| 891.52
#2011-06-02| 882.86
#2011-06-03| 884.99
#2011-06-06| 884.64
#2011-06-07| 889.04
#2011-06-08| 873.50
#2011-06-09| 881.09
#2011-06-10| 863.32
#2011-06-13| 866.32
#2011-06-14| 879.55
#2011-06-15| 865.79
#2011-06-16| 848.17
#2011-06-17| 854.58
#2011-06-20| 846.25
#2011-06-21| 855.88
#2011-06-22| 849.75
#2011-06-23| 829.20
#2011-06-24| 834.22
#2011-06-27| 835.03
#2011-06-28| 841.42
#2011-06-29| 860.44
#2011-06-30| 873.28
#2011-07-01| 879.62
#2011-07-04| .
#2011-07-05| 890.20
#2011-07-06| 882.64
#2011-07-07| 883.78
#2011-07-08| 881.21
#2011-07-11| 856.58
#2011-07-12| 850.19
#2011-07-13| 871.83
#2011-07-14| 869.38
#2011-07-15| 863.14
#2011-07-18| 839.14
#2011-07-19| 853.46
#2011-07-20| 861.05
#2011-07-21| 871.29
#2011-07-22| 879.43
#2011-07-25| 879.51
#2011-07-26| 884.21
#2011-07-27| 869.21
#2011-07-28| 867.58
#2011-07-29| 869.37
#2011-08-01| 848.80
#2011-08-02| 833.46
#2011-08-03| 823.86
#2011-08-04| 784.29
#2011-08-05| 770.64
#2011-08-08| 734.61
#2011-08-09| 750.84
#2011-08-10| 730.89
#2011-08-11| 748.81
#2011-08-12| 779.17
#2011-08-15| 790.77
#2011-08-16| 787.70
#2011-08-17| 791.72
#2011-08-18| 748.31
#2011-08-19| 739.59
#2011-08-22| 741.23
#2011-08-23| 750.88
#2011-08-24| 758.34
#2011-08-25| 745.69
#2011-08-26| 743.96
#2011-08-29| 752.10
#2011-08-30| 767.71
#2011-08-31| 794.00
#2011-09-01| 794.07
#2011-09-02| 777.91
#2011-09-05| .
#2011-09-06| 743.51
#2011-09-07| 764.67
#2011-09-08| 772.63
#2011-09-09| 748.71
#2011-09-12| 729.98
#2011-09-13| 728.86
#2011-09-14| 733.87
#2011-09-15| 753.45
#2011-09-16| 756.29
#2011-09-19| 734.34
#2011-09-20| 748.75
#2011-09-21| 744.14
#2011-09-22| 702.53
#2011-09-23| 700.61
#2011-09-26| 709.82
#2011-09-27| 740.24
#2011-09-28| 733.27
#2011-09-29| 734.39
#2011-09-30| 717.30
#2011-10-03| 702.11
#2011-10-04| 675.93
#2011-10-05| 693.06
#2011-10-06| 713.29
#2011-10-07| 729.05
#2011-10-10| 741.68
#2011-10-11| 741.80
#2011-10-12| 759.33
#2011-10-13| 757.78
#2011-10-14| 770.12
#2011-10-17| 755.09
#2011-10-18| 752.44
#2011-10-19| 767.78
#2011-10-20| 750.16
#2011-10-21| 776.08
#2011-10-24| 791.25
#2011-10-25| 792.59
#2011-10-26| 787.78
#2011-10-27| 819.68
#2011-10-28| 827.24
#2011-10-31| 804.56
#2011-11-01| 772.25
#2011-11-02| 781.80
#2011-11-03| 796.92
#2011-11-04| 798.51
#2011-11-07| 790.06
#2011-11-08| 798.00
#2011-11-09| 779.65
#2011-11-10| 774.35
#2011-11-11| 802.47
#2011-11-14| 790.09
#2011-11-15| 782.15
#2011-11-16| 780.54
#2011-11-17| 769.72
#2011-11-18| 756.80
#2011-11-21| 733.37
#2011-11-22| 731.04
#2011-11-23| 712.32
#2011-11-24| .
#2011-11-25| 720.75
#2011-11-28| 743.63
#2011-11-29| 758.16
#2011-11-30| 785.43
#2011-12-01| 779.50
#2011-12-02| 778.00
#2011-12-05| 784.19
#2011-12-06| 778.62
#2011-12-07| 780.17
#2011-12-08| 766.80
#2011-12-09| 770.54
#2011-12-12| 756.90
#2011-12-13| 761.12
#2011-12-14| 737.48
#2011-12-15| 746.94
#2011-12-16| 751.91
#2011-12-19| 749.67
#2011-12-20| 771.96
#2011-12-21| 766.23
#2011-12-22| 773.18
#2011-12-23| 776.04
#2011-12-26| .
#2011-12-27| 777.43
#2011-12-28| 772.80
#2011-12-29| 775.12
#2011-12-30| 787.19
#2012-01-02| .
#2012-01-03| 810.48
#2012-01-04| 802.56
#2012-01-05| 791.27
#2012-01-06| 792.31
#2012-01-09| 798.56
#2012-01-10| 810.78
#2012-01-11| 803.82
#2012-01-12| 803.42
#2012-01-13| 802.42
#2012-01-16| .
#2012-01-17| 812.73
#2012-01-18| 818.54
#2012-01-19| 827.64
#2012-01-20| 829.61
#2012-01-23| 836.54
#2012-01-24| 825.25
#2012-01-25| 827.25
#2012-01-26| 844.11
#2012-01-27| 834.88
#2012-01-30| 823.25
#2012-01-31| 832.25
#2012-02-01| 856.54
#2012-02-02| 856.01
#2012-02-03| 871.56
#2012-02-06| 869.67
#2012-02-07| 871.21
#2012-02-08| 865.34
#2012-02-09| 871.28
#2012-02-10| 867.76
#2012-02-13| 876.04
#2012-02-14| 872.77
#2012-02-15| 879.99
#2012-02-16| 879.38
#2012-02-17| 891.25
#2012-02-20| .
#2012-02-21| 893.10
#2012-02-22| 894.95
#2012-02-23| 904.26
#2012-02-24| 917.47
#2012-02-27| 913.18
#2012-02-28| 911.96
#2012-02-29| 919.81
#2012-03-01| 927.76
#2012-03-02| 916.70
#2012-03-05| 909.72
#2012-03-06| 878.78
#2012-03-07| 890.84
#2012-03-08| 915.84
#2012-03-09| 914.81
#2012-03-12| 910.33
#2012-03-13| 928.59
#2012-03-14| 925.34
#2012-03-15| 924.57
#2012-03-16| 938.48
#2012-03-19| 937.90
#2012-03-20| 925.84
#2012-03-21| 925.78
#2012-03-22| 915.25
#2012-03-23| 919.95
#2012-03-26| 934.68
#2012-03-27| 933.22
#2012-03-28| 920.00
#2012-03-29| 910.51
#2012-03-30| 923.01
#2012-04-02| 942.20
#2012-04-03| 934.68
#2012-04-04| 904.52
#2012-04-05| 904.58
#2012-04-06| .
#2012-04-09| 906.24
#2012-04-10| 887.92
#2012-04-11| 902.03
#2012-04-12| 925.60
#2012-04-13| 910.87
#2012-04-16| 911.36
#2012-04-17| 930.64
#2012-04-18| 935.42
#2012-04-19| 947.34
#2012-04-20| 948.72
#2012-04-23| 923.89
#2012-04-24| 931.30
#2012-04-25| 939.38
#2012-04-26| 946.21
#2012-04-27| 956.63
#2012-04-30| 946.08
#2012-05-01| 958.24
#2012-05-02| 954.13
#2012-05-03| 954.95
#2012-05-04| 928.75
#2012-05-07| 930.07
#2012-05-08| 908.49
#2012-05-09| 902.41
#2012-05-10| 908.60
#2012-05-11| 911.43
#2012-05-14| 897.96
#2012-05-15| 892.51
#2012-05-16| 881.23
#2012-05-17| 868.11
#2012-05-18| 852.28
#2012-05-21| 856.49
#2012-05-22| 873.11
#2012-05-23| 851.93
#2012-05-24| 857.50
#2012-05-25| 854.43
#2012-05-28| .
#2012-05-29| 878.26
#2012-05-30| 855.28
#2012-05-31| 847.02
#2012-06-01| 823.34
#2012-06-04| 825.80
#2012-06-05| 825.21
#2012-06-06| 846.97
#2012-06-07| 867.00
#2012-06-08| 856.42
#2012-06-11| 862.68
#2012-06-12| 863.48
#2012-06-13| 856.27
#2012-06-14| 852.38
#2012-06-15| 855.30
#2012-06-18| 863.57
#2012-06-19| 876.13
#2012-06-20| 890.84
#2012-06-21| 882.16
#2012-06-22| 861.61
#2012-06-25| 851.64
#2012-06-26| 849.49
#2012-06-27| 854.25
#2012-06-28| 849.81
#2012-06-29| 880.08
#2012-07-02| 890.92
#2012-07-03| 900.44
#2012-07-04| .
#2012-07-05| 893.16
#2012-07-06| 884.08
#2012-07-09| 884.69
#2012-07-10| 892.74
#2012-07-11| 882.59
#2012-07-12| 864.56
#2012-07-13| 879.44
#2012-07-16| 884.32
#2012-07-17| 872.85
#2012-07-18| 885.14
#2012-07-19| 901.15
#2012-07-20| 891.16
#2012-07-23| 863.91
#2012-07-24| 866.44
#2012-07-25| 862.78
#2012-07-26| 895.11
#2012-07-27| 902.08
#2012-07-30| 907.87
#2012-07-31| 893.05
#2012-08-01| 898.32
#2012-08-02| 882.47
#2012-08-03| 908.18
#2012-08-06| 915.88
#2012-08-07| 920.24
#2012-08-08| 920.26
#2012-08-09| 921.01
#2012-08-10| 923.68
#2012-08-13| 921.23
#2012-08-14| 927.78
#2012-08-15| 929.28
#2012-08-16| 933.73
#2012-08-17| 940.25
#2012-08-20| 933.55
#2012-08-21| 945.31
#2012-08-22| 932.17
#2012-08-23| 935.84
#2012-08-24| 930.11
#2012-08-27| 929.20
#2012-08-28| 926.66
#2012-08-29| 927.59
#2012-08-30| 922.26
#2012-08-31| 934.97
#2012-09-03| .
#2012-09-04| 931.10
#2012-09-05| 938.10
#2012-09-06| 956.02
#2012-09-07| 969.83
#2012-09-10| 971.12
#2012-09-11| 967.52
#2012-09-12| 977.60
#2012-09-13| 977.26
#2012-09-14|1010.30
#2012-09-17|1008.83
#2012-09-18| 998.91
#2012-09-19|1001.34
#2012-09-20| 998.09
#2012-09-21|1002.27
#2012-09-24| 991.99
#2012-09-25| 995.51
#2012-09-26| 974.37
#2012-09-27| 981.33
#2012-09-28| 977.13
#2012-10-01| 991.17
#2012-10-02| 992.93
#2012-10-03| 987.57
#2012-10-04|1000.74
#2012-10-05|1013.29
#2012-10-08| 994.16
#2012-10-09| 984.30
#2012-10-10| 977.13
#2012-10-11| 986.22
#2012-10-12| 980.28
#2012-10-15| 981.27
#2012-10-16| 992.16
#2012-10-17| 996.26
#2012-10-18|1000.42
#2012-10-19| 986.96
#2012-10-22| 982.65
#2012-10-23| 965.73
#2012-10-24| 974.20
#2012-10-25| 985.81
#2012-10-26| 980.63
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.25
#2012-11-01| 998.82
#2012-11-02| 996.72
#2012-11-05| 988.40
#2012-11-06| 994.63
#2012-11-07| 985.32
#2012-11-08| 975.82
#2012-11-09| 971.49
#2012-11-12| 963.19
#2012-11-13| 966.09
#2012-11-14| 958.19
#2012-11-15| 952.95
#2012-11-16| 941.87
#2012-11-19| 958.48
#2012-11-20| 965.80
#2012-11-21| 966.17
#2012-11-22| .
#2012-11-23| 982.51
#2012-11-26| 979.51
#2012-11-27| 987.39
#2012-11-28| 982.97
#2012-11-29| 998.39
#2012-11-30|1000.00
#2012-12-03|1007.24
#2012-12-04|1009.07
#2012-12-05|1015.16
#2012-12-06|1010.53
#2012-12-07|1012.89
#2012-12-10|1014.33
#2012-12-11|1011.58
#2012-12-12|1014.28
#2012-12-13|1011.17
#2012-12-14|1012.52
#2012-12-17|1003.23
#2012-12-18|1016.70
#2012-12-19|1025.78
#2012-12-20|1027.52
#2012-12-21|1018.61
#2012-12-24|1017.84
#2012-12-25|1017.84
#2012-12-26|1017.96
#2012-12-27|1018.95
#2012-12-28|1015.53
#2012-12-31|1019.51
#2013-01-01|1019.51
#2013-01-02|1049.42
#2013-01-03|1042.36
#2013-01-04|1040.90
#2013-01-07|1038.36
#2013-01-08|1028.76
#2013-01-09|1030.87
#2013-01-10|1039.05
#2013-01-11|1045.72
#2013-01-14|1038.44
#2013-01-15|1041.44
#2013-01-16|1039.82
#2013-01-17|1046.06
#2013-01-18|1042.78
#2013-01-21|1042.23
#2013-01-22|1044.87
#2013-01-23|1042.47
#2013-01-24|1044.11
#2013-01-25|1050.10
#2013-01-28|1042.05
#2013-01-29|1042.17
#2013-01-30|1040.49
#2013-01-31|1041.91
#2013-02-01|1053.99
#2013-02-04|1042.36
#2013-02-05|1043.23
#2013-02-06|1046.95
#2013-02-07|1047.60
#2013-02-08|1061.71
#2013-02-11|1045.85
#2013-02-12|1051.62
#2013-02-13|1056.44
#2013-02-14|1054.90
#2013-02-15|1058.95
#2013-02-18|1052.93
#2013-02-19|1065.54
#2013-02-20|1067.94
#2013-02-21|1051.87
#2013-02-22|1062.52
#2013-02-25|1049.69
#2013-02-26|1041.78
#2013-02-27|1055.30
#2013-02-28|1064.69
#2013-03-01|1061.92
#2013-03-04|1066.54
#2013-03-05|1086.54
#2013-03-06|1083.66
#2013-03-07|1090.13
#2013-03-08|1084.13
#2013-03-11|1084.46
#2013-03-12|1087.75
#2013-03-13|1088.85
#2013-03-14|1108.79
#2013-03-15|1116.70
#2013-03-18|1116.23
#2013-03-19|1116.40
#2013-03-20|1121.60
#2013-03-21|1109.52
#2013-03-22|1109.04
#2013-03-25|1108.14
#2013-03-26|1104.11
#2013-03-27|1096.01
#2013-03-28|1111.36
#2013-03-29|1111.36
#2013-04-01|1114.87
#2013-04-02|1119.05
#2013-04-03|1113.21
#2013-04-04|1095.67
#2013-04-05|1089.81
#2013-04-08|1090.39
#2013-04-09|1088.88
#2013-04-10|1109.20
#2013-04-11|1128.53
#2013-04-12|1122.92
#2013-04-15|1109.69
#2013-04-16|1095.94
#2013-04-17|1083.82
#2013-04-18|1089.90
#2013-04-19|1085.60
#2013-04-22|1076.22
#2013-04-23|1105.79
#2013-04-24|1104.10
#2013-04-25|1124.16
#2013-04-26|1127.67
#2013-04-29|1128.97
#2013-04-30|1129.80
#2013-05-01|1136.03
#2013-05-02|1123.05
#2013-05-03|1138.83
#2013-05-06|1136.09
#2013-05-07|1123.67
#2013-05-08|1143.80
#2013-05-09|1154.80
#2013-05-10|1145.88
#2013-05-13|1155.63
#2013-05-14|1161.93
#2013-05-15|1164.01
#2013-05-16|1171.91
#2013-05-17|1159.48
#2013-05-20|1170.36
#2013-05-21|1176.37
#2013-05-22|1174.93
#2013-05-23|1151.15
#2013-05-24|1151.34
#2013-05-27|1148.49
#2013-05-28|1165.95
#2013-05-29|1151.75
#2013-05-30|1171.26
#2013-05-31|1154.13
#2013-06-03|1155.39
#2013-06-04|1150.05
#2013-06-05|1142.50
#2013-06-06|1137.63
#2013-06-07|1147.70
#2013-06-10|1152.79
#2013-06-11|1141.33
#2013-06-12|1150.80
#2013-06-13|1142.56
#2013-06-14|1147.42
#2013-06-17|1159.08
#2013-06-18|1158.14
#2013-06-19|1163.90
#2013-06-20|1120.23
#2013-06-21|1105.40
#2013-06-24|1086.84
#2013-06-25|1104.10
#2013-06-26|1107.23
#2013-06-27|1114.83
#2013-06-28|1102.95
#2013-07-01|1131.38
#2013-07-02|1126.56
#2013-07-03|1125.18
#2013-07-04|1141.55
#2013-07-05|1123.72
#2013-07-08|1142.16
#2013-07-09|1143.88
#2013-07-10|1150.28
#2013-07-11|1166.40
#2013-07-12|1165.78
#2013-07-15|1170.66
#2013-07-16|1165.95
#2013-07-17|1170.24
#2013-07-18|1185.29
#2013-07-19|1189.25
#2013-07-22|1198.46
#2013-07-23|1193.36
#2013-07-24|1194.90
#2013-07-25|1191.98
#2013-07-26|1190.59
#2013-07-29|1190.22
#2013-07-30|1190.55
#2013-07-31|1185.74
#2013-08-01|1197.53
#2013-08-02|1206.19
#2013-08-05|1214.36
#2013-08-06|1219.80
#2013-08-07|1223.16
#2013-08-08|1226.12
#2013-08-09|1227.37
#2013-08-12|1216.84
#2013-08-13|1218.21
#2013-08-14|1227.98
#2013-08-15|1203.33
#2013-08-16|1211.69
#2013-08-19|1220.66
#2013-08-20|1218.14
#2013-08-21|1219.92
#2013-08-22|1221.37
#2013-08-23|1228.05
#2013-08-26|1226.87
#2013-08-27|1207.92
#2013-08-28|1196.35
#2013-08-29|1201.87
#2013-08-30|1192.16
#2013-09-02|1218.77
#2013-09-03|1216.78
#2013-09-04|1224.21
#2013-09-05|1235.26
#2013-09-06|1243.35
#2013-09-09|1249.01
#2013-09-10|1262.47
#2013-09-11|1268.88
#2013-09-12|1267.02
#2013-09-13|1271.91
#2013-09-16|1281.71
#2013-09-17|1265.24
#2013-09-18|1271.14
#2013-09-19|1287.58
#2013-09-20|1275.90
#2013-09-23|1272.91
#2013-09-24|1280.74
#2013-09-25|1284.71
#2013-09-26|1279.87
#2013-09-27|1285.68
#2013-09-30|1283.52
#2013-10-01|1295.59
#2013-10-02|1285.35
#2013-10-03|1271.33
#2013-10-04|1263.74
#2013-10-07|1258.94
#2013-10-08|1247.95
#2013-10-09|1224.98
#2013-10-10|1254.25
#2013-10-11|1255.67
#2013-10-14|1269.64
#2013-10-15|1266.64
#2013-10-16|1266.93
#2013-10-17|1275.82
#2013-10-18|1294.57
#2013-10-21|1312.11
#2013-10-22|1320.08
#2013-10-23|1320.61
#2013-10-24|1328.16
#2013-10-25|1323.49
#2013-10-28|1316.11
#2013-10-29|1317.23
#2013-10-30|1325.18
#2013-10-31|1323.91
#2013-11-01|1301.94
#2013-11-04|1304.37
#2013-11-05|1307.93
#2013-11-06|1311.84
#2013-11-07|1311.60
#2013-11-08|1311.81
#2013-11-11|1310.04
#2013-11-12|1306.77
#2013-11-13|1299.39
#2013-11-14|1316.17
#2013-11-15|1310.06
#2013-11-18|1314.53
#2013-11-19|1308.99
#2013-11-20|1306.06
#2013-11-21|1297.97
#2013-11-22|1302.93
#2013-11-25|1306.33
#2013-11-26|1311.04
#2013-11-27|1323.58
#2013-11-28|1331.07
#2013-11-29|1330.47
#2013-12-02|1319.15
#2013-12-03|1304.79
#2013-12-04|1292.89
#2013-12-05|1292.68
#2013-12-06|1305.40
#2013-12-09|1314.77
#2013-12-10|1318.37
#2013-12-11|1317.36
#2013-12-12|1298.23
#2013-12-13|1298.67
#2013-12-16|1319.86
#2013-12-17|1309.47
#2013-12-18|1325.84
#2013-12-19|1341.01
#2013-12-20|1342.86
#2013-12-23|1355.17
#2013-12-24|1361.09
#2013-12-25|1361.09
#2013-12-26|1365.28
#2013-12-27|1387.09
#2013-12-30|1389.06
#2013-12-31|1397.15
#2014-01-01|1397.15
#2014-01-02|1381.74
#2014-01-03|1389.12
#2014-01-06|1391.43
#2014-01-07|1388.29
#2014-01-08|1386.44
#2014-01-09|1377.50
#2014-01-10|1393.74
#2014-01-13|1390.23
#2014-01-14|1397.24
#2014-01-15|1397.72
#2014-01-16|1389.77
#2014-01-17|1398.50
#2014-01-20|1399.63
#2014-01-21|1401.68
#2014-01-22|1408.17
#2014-01-23|1395.21
#2014-01-24|1356.71
#2014-01-27|1352.45
#2014-01-28|1367.47
#2014-01-29|1360.88
#2014-01-30|1348.31
#2014-01-31|1340.54
#2014-02-03|1323.17
#2014-02-04|1314.74
#2014-02-05|1314.27
#2014-02-06|1331.92
#2014-02-07|1344.74
#2014-02-10|1346.01
#2014-02-11|1367.94
#2014-02-12|1378.07
#2014-02-13|1355.05
#2014-02-14|1369.34
#2014-02-17|1374.58
#2014-02-18|1378.03
#2014-02-19|1385.93
#2014-02-20|1372.30
#2014-02-21|1379.75
#2014-02-24|1386.16
#2014-02-25|1385.86
#2014-02-26|1377.17
#2014-02-27|1389.14
#2014-02-28|1405.21
#2014-03-03|1379.84
#2014-03-04|1412.59
#2014-03-05|1406.40
#2014-03-06|1406.34
#2014-03-07|1392.87
#2014-03-10|1380.19
#2014-03-11|1383.39
#2014-03-12|1363.63
#2014-03-13|1351.53
#2014-03-14|1347.56
#2014-03-17|1366.25
#2014-03-18|1369.19
#2014-03-19|1376.16
#2014-03-20|1362.11
#2014-03-21|1359.86
#2014-03-24|1341.68
#2014-03-25|1358.88
#2014-03-26|1370.59
#2014-03-27|1367.57
#2014-03-28|1371.74
#2014-03-31|1379.46
#2014-04-01|1389.68
#2014-04-02|1391.36
#2014-04-03|1383.10
#2014-04-04|1390.82
#2014-04-07|1374.50
#2014-04-08|1367.65
#2014-04-09|1383.10
#2014-04-10|1383.73
#2014-04-11|1355.67
#2014-04-14|1341.78
#2014-04-15|1333.10
#2014-04-16|1354.24
#2014-04-17|1371.83
#2014-04-18|1370.07
#2014-04-21|1371.38
#2014-04-22|1385.23
#2014-04-23|1381.82
#2014-04-24|1381.39
#2014-04-25|1380.41
#2014-04-28|1371.58
#2014-04-29|1374.47
#2014-04-30|1383.41
#2014-05-01|1385.98
#2014-05-02|1386.18
#2014-05-05|1385.76
#2014-05-06|1396.78
#2014-05-07|1386.16
#2014-05-08|1388.61
#2014-05-09|1375.06
#2014-05-12|1389.01
#2014-05-13|1396.18
#2014-05-14|1391.88
#2014-05-15|1372.86
#2014-05-16|1351.04
#2014-05-19|1354.01
#2014-05-20|1353.64
#2014-05-21|1363.62
#2014-05-22|1364.11
#2014-05-23|1363.21
#2014-05-26|1363.58
#2014-05-27|1370.93
#2014-05-28|1372.64
#2014-05-29|1375.31
#2014-05-30|1381.31
#2014-06-02|1389.70
#2014-06-03|1382.00
#2014-06-04|1387.61
#2014-06-05|1390.81
#2014-06-06|1405.63
#2014-06-09|1404.91
#2014-06-10|1403.45
#2014-06-11|1387.43
#2014-06-12|1396.36
#2014-06-13|1385.94
#2014-06-16|1373.19
#2014-06-17|1365.46
#2014-06-18|1363.29
#2014-06-19|1389.87
#2014-06-20|1390.63
#2014-06-23|1374.40
#2014-06-24|1356.95
#2014-06-25|1352.21
#2014-06-26|1365.62
#2014-06-27|1375.41
#2014-06-30|1383.77
#2014-07-01|1394.88
#2014-07-02|1395.39
#2014-07-03|1405.75
#2014-07-04|1409.10
#2014-07-07|1397.02
#2014-07-08|1376.82
#2014-07-09|1370.61
#2014-07-10|1355.71
#2014-07-11|1354.89
#2014-07-14|1366.98
#2014-07-15|1359.82
#2014-07-16|1378.84
#2014-07-17|1364.87
#2014-07-18|1361.42
#2014-07-21|1355.89
#2014-07-22|1368.52
#2014-07-23|1374.75
#2014-07-24|1374.53
#2014-07-25|1370.18
#2014-07-28|1366.55
#2014-07-29|1366.19
#2014-07-30|1361.11
#2014-07-31|1343.99
#2014-08-01|1334.80
#2014-08-04|1331.82
#2014-08-05|1334.18
#2014-08-06|1323.82
#2014-08-07|1326.56
#2014-08-08|1322.08
#2014-08-11|1339.59
#2014-08-12|1340.52
#2014-08-13|1337.79
#2014-08-14|1343.89
#2014-08-15|1344.17
#2014-08-18|1359.93
#2014-08-19|1354.16
#2014-08-20|1348.59
#2014-08-21|1352.28
#2014-08-22|1350.63
#2014-08-25|1351.61
#2014-08-26|1361.64
#2014-08-27|1363.63
#2014-08-28|1355.55
#2014-08-29|1356.30
#2014-09-01|1364.33
#2014-09-02|1355.10
#2014-09-03|1355.83
#2014-09-04|1349.19
#2014-09-05|1336.67
#2014-09-08|1314.29
#2014-09-09|1311.23
#2014-09-10|1310.94
#2014-09-11|1313.17
#2014-09-12|1318.14
#2014-09-15|1311.96
#2014-09-16|1303.46
#2014-09-17|1310.20
#2014-09-18|1324.40
#2014-09-19|1327.36
#2014-09-22|1322.26
#2014-09-23|1298.82
#2014-09-24|1297.55
#2014-09-25|1284.03
#2014-09-26|1275.50
#2014-09-29|1275.67
#2014-09-30|1272.41
#2014-10-01|1257.71
#2014-10-02|1231.04
#2014-10-03|1234.21
#2014-10-06|1243.07
#2014-10-07|1227.81
#2014-10-08|1220.04
#2014-10-09|1218.91
#2014-10-10|1195.24
#2014-10-13|1192.25
#2014-10-14|1193.53
#2014-10-15|1170.59
#2014-10-16|1186.21
#2014-10-17|1196.46
#2014-10-20|1190.83
#2014-10-21|1208.76
#2014-10-22|1208.77
#2014-10-23|1210.08
#2014-10-24|1206.90
#2014-10-27|1202.21
#2014-10-28|1212.10
#2014-10-29|1219.75
#2014-10-30|1215.62
#2014-10-31|1230.30
#2014-11-03|1224.38
#2014-11-04|1221.17
#2014-11-05|1232.72
#2014-11-06|1237.16
#2014-11-07|1235.45
#2014-11-10|1242.99
#2014-11-11|1244.22
#2014-11-12|1230.71
#2014-11-13|1222.58
#2014-11-14|1214.93
#2014-11-17|1209.39
#2014-11-18|1210.98
#2014-11-19|1205.72
#2014-11-20|1208.23
#2014-11-21|1217.03
#2014-11-24|1219.33
#2014-11-25|1230.14
#2014-11-26|1234.23
#2014-11-27|1233.59
#2014-11-28|1221.32
#2014-12-01|1217.16
#2014-12-02|1223.43
#2014-12-03|1227.02
#2014-12-04|1232.65
#2014-12-05|1240.08
#2014-12-08|1237.71
#2014-12-09|1219.47
#2014-12-10|1222.56
#2014-12-11|1211.78
#2014-12-12|1186.50
#2014-12-15|1171.39
#2014-12-16|1209.05
#2014-12-17|1198.37
#2014-12-18|1228.03
#2014-12-19|1235.47
#2014-12-22|1243.77
#2014-12-23|1243.44
#2014-12-24|1244.74
#2014-12-25|1244.74
#2014-12-26|1245.70
#2014-12-29|1244.30
#2014-12-30|1233.98
#2014-12-31|1242.78
#2015-01-01|1242.78
#2015-01-02|1224.51
#2015-01-05|1197.53
#2015-01-06|1177.31
#2015-01-07|1178.81
#2015-01-08|1202.70
#2015-01-09|1202.18
#2015-01-12|1198.83
#2015-01-13|1206.09
#2015-01-14|1185.94
#2015-01-15|1196.94
#2015-01-16|1197.69
#2015-01-19|1214.77
#2015-01-20|1224.07
#2015-01-21|1226.29
#2015-01-22|1237.78
#2015-01-23|1236.84
#2015-01-26|1242.07
#2015-01-27|1238.75
#2015-01-28|1242.87
#2015-01-29|1231.75
#2015-01-30|1220.82
#2015-02-02|1219.44
#2015-02-03|1246.62
#2015-02-04|1258.05
#2015-02-05|1276.44
#2015-02-06|1274.89
#2015-02-09|1265.64
#2015-02-10|1276.45
#2015-02-11|1275.05
#2015-02-12|1297.64
#2015-02-13|1305.73
#2015-02-16|1299.61
#2015-02-17|1294.26
#2015-02-18|1318.76
#2015-02-19|1326.78
#2015-02-20|1327.44
#2015-02-23|1339.52
#2015-02-24|1337.01
#2015-02-25|1336.26
#2015-02-26|1335.15
#2015-02-27|1337.67
#2015-03-02|1327.46
#2015-03-03|1315.87
#2015-03-04|1308.75
#2015-03-05|1325.26
#2015-03-06|1308.07
#2015-03-09|1303.47
#2015-03-10|1284.06
#2015-03-11|1281.27
#2015-03-12|1280.36
#2015-03-13|1268.67
#2015-03-16|1277.25
#2015-03-17|1272.38
#2015-03-18|1282.21
#2015-03-19|1286.62
#2015-03-20|1308.50
#2015-03-23|1305.58
#2015-03-24|1300.67
#2015-03-25|1296.68
#2015-03-26|1273.46
#2015-03-27|1265.42
#2015-03-30|1260.45
#2015-03-31|1257.40
#2015-04-01|1256.60
#2015-04-02|1264.28
#2015-04-03|1271.40
#2015-04-06|1276.85
#2015-04-07|1283.87
#2015-04-08|1289.40
#2015-04-09|1280.35
#2015-04-10|1284.87
#2015-04-13|1280.50
#2015-04-14|1296.06
#2015-04-15|1296.37
#2015-04-16|1300.47
#2015-04-17|1296.53
#2015-04-20|1295.33
#2015-04-21|1306.25
#2015-04-22|1316.04
#2015-04-23|1316.77
#2015-04-24|1328.79
#2015-04-27|1337.04
#2015-04-28|1333.70
#2015-04-29|1335.39
#2015-04-30|1335.54
#2015-05-01|1317.75
#2015-05-04|1312.50
#2015-05-05|1316.18
#2015-05-06|1319.11
#2015-05-07|1312.84
#2015-05-08|1367.66
#2015-05-11|1376.88
#2015-05-12|1371.95
#2015-05-13|1387.04
#2015-05-14|1396.66
#2015-05-15|1400.34
#2015-05-18|1393.75
#2015-05-19|1392.09
#2015-05-20|1393.57
#2015-05-21|1409.99
#2015-05-22|1400.68
#2015-05-25|1397.19
#2015-05-26|1383.87
#2015-05-27|1393.93
#2015-05-28|1388.17
#2015-05-29|1372.97
#2015-06-01|1370.22
#2015-06-02|1380.05
#2015-06-03|1384.98
#2015-06-04|1375.41
#2015-06-05|1353.82
#2015-06-08|1355.00
#2015-06-09|1356.14
#2015-06-10|1390.30
#2015-06-11|1386.52
#2015-06-12|1381.71
#2015-06-15|1358.55
#2015-06-16|1365.20
#2015-06-17|1364.19
#2015-06-18|1377.99
#2015-06-19|1381.42
#2015-06-22|1394.70
#2015-06-23|1391.27
#2015-06-24|1387.11
#2015-06-25|1383.93
#2015-06-26|1372.19
#2015-06-29|1354.35
#2015-06-30|1340.34
#2015-07-01|1348.58
#2015-07-02|1339.00
#2015-07-03|1332.51
#2015-07-06|1314.32
#2015-07-07|1275.94
#2015-07-08|1275.23
#2015-07-09|1293.76
#2015-07-10|1319.15
#2015-07-13|1335.67
#2015-07-14|1337.87
#2015-07-15|1343.27
#2015-07-16|1354.55
#2015-07-17|1355.76
#2015-07-20|1351.61
#2015-07-21|1338.23
#2015-07-22|1327.62
#2015-07-23|1313.65
#2015-07-24|1297.62
#2015-07-27|1287.05
#2015-07-28|1296.48
#2015-07-29|1310.98
#2015-07-30|1312.39
#2015-07-31|1329.25
#2015-08-03|1338.34
#2015-08-04|1339.63
#2015-08-05|1339.52
#2015-08-06|1327.64
#2015-08-07|1318.17
#2015-08-10|1332.53
#2015-08-11|1325.74
#2015-08-12|1317.85
#2015-08-13|1319.06
#2015-08-14|1322.41
#2015-08-17|1323.51
#2015-08-18|1326.02
#2015-08-19|1301.77
#2015-08-20|1293.57
#2015-08-21|1266.60
#2015-08-24|1229.61
#2015-08-25|1258.54
#2015-08-26|1233.23
#2015-08-27|1246.40
#2015-08-28|1260.29
#2015-08-31|1262.46
#2015-09-01|1236.18
#2015-09-02|1241.22
#2015-09-03|1251.83
#2015-09-04|1222.78
#2015-09-07|1232.55
#2015-09-08|1247.98
#2015-09-09|1258.92
#2015-09-10|1255.39
#2015-09-11|1251.58
#2015-09-14|1241.52
#2015-09-15|1246.19
#2015-09-16|1265.15
#2015-09-17|1253.43
#2015-09-18|1243.35
#2015-09-21|1232.31
#2015-09-22|1192.34
#2015-09-23|1193.15
#2015-09-24|1179.67
#2015-09-25|1195.75
#2015-09-28|1185.62
#2015-09-29|1161.27
#2015-09-30|1186.03
#2015-10-01|1192.37
#2015-10-02|1196.56
#2015-10-05|1224.68
#2015-10-06|1232.55
#2015-10-07|1239.81
#2015-10-08|1240.91
#2015-10-09|1253.62
#2015-10-12|1242.66
#2015-10-13|1219.00
#2015-10-14|1224.70
#2015-10-15|1233.15
#2015-10-16|1224.41
#2015-10-19|1223.38
#2015-10-20|1223.22
#2015-10-21|1229.63
#2015-10-22|1220.30
#2015-10-23|1238.08
#2015-10-26|1231.34
#2015-10-27|1211.72
#2015-10-28|1209.42
#2015-10-29|1204.02
#2015-10-30|1221.11
#2015-11-02|1229.07
#2015-11-03|1232.76
#2015-11-04|1240.97
#2015-11-05|1220.49
#2015-11-06|1212.39
#2015-11-09|1209.46
#2015-11-10|1203.56
#2015-11-11|1215.36
#2015-11-12|1182.75
#2015-11-13|1171.10
#2015-11-16|1181.83
#2015-11-17|1209.88
#2015-11-18|1210.21
#2015-11-19|1230.67
#2015-11-20|1231.90
#2015-11-23|1223.38
#2015-11-24|1213.85
#2015-11-25|1229.76
#2015-11-26|1245.33
#2015-11-27|1242.56
#2015-11-30|1252.68
#2015-12-01|1256.21
#2015-12-02|1247.80
#2015-12-03|1237.59
#2015-12-04|1242.14
#2015-12-07|1239.84
#2015-12-08|1213.62
#2015-12-09|1227.16
#2015-12-10|1220.08
#2015-12-11|1206.08
#2015-12-14|1182.02
#2015-12-15|1189.23
#2015-12-16|1195.01
#2015-12-17|1192.90
#2015-12-18|1187.19
#2015-12-21|1184.03
#2015-12-22|1183.48
#2015-12-23|1207.49
#2015-12-24|1216.63
#2015-12-25|1216.63
#2015-12-28|1213.37
#2015-12-29|1214.48
#2015-12-30|1212.27
#2015-12-31|1196.15
#2016-01-01|1196.15
#2016-01-04|1166.35
#2016-01-05|1168.13
#2016-01-06|1158.89
#2016-01-07|1134.80
#2016-01-08|1132.28
#2016-01-11|1127.97
#2016-01-12|1119.29
#2016-01-13|1131.09
#2016-01-14|1112.23
#2016-01-15|1086.41
#2016-01-18|1069.16
#2016-01-19|1071.03
#2016-01-20|1040.77
#2016-01-21|1047.26
#2016-01-22|1087.48
#2016-01-25|1079.40
#2016-01-26|1084.51
#2016-01-27|1083.92
#2016-01-28|1087.30
#2016-01-29|1093.71
#2016-02-01|1100.09
#2016-02-02|1078.56
#2016-02-03|1073.88
#2016-02-04|1084.49
#2016-02-05|1075.88
#2016-02-08|1032.26
#2016-02-09|1035.46
#2016-02-10|1043.11
#2016-02-11|1021.46
#2016-02-12|1055.70
#2016-02-15|1079.00
#2016-02-16|1075.73
#2016-02-17|1111.49
#2016-02-18|1114.13
#2016-02-19|1101.31
#2016-02-22|1102.44
#2016-02-23|1095.37
#2016-02-24|1072.17
#2016-02-25|1088.70
#2016-02-26|1092.38
#2016-02-29|1099.40
#2016-03-01|1108.62
#2016-03-02|1114.59
#2016-03-03|1133.52
#2016-03-04|1152.52
#2016-03-07|1144.32
#2016-03-08|1132.63
#2016-03-09|1132.67
#2016-03-10|1120.60
#2016-03-11|1143.97
#2016-03-14|1146.47
#2016-03-15|1131.91
#2016-03-16|1130.37
#2016-03-17|1174.56
#2016-03-18|1182.14
#2016-03-21|1167.05
#2016-03-22|1154.31
#2016-03-23|1146.78
#2016-03-24|1137.06
#2016-03-25|1137.06
#2016-03-28|1146.10
#2016-03-29|1157.21
#2016-03-30|1188.26
#2016-03-31|1175.92
#2016-04-01|1152.88
#2016-04-04|1161.31
#2016-04-05|1137.88
#2016-04-06|1141.92
#2016-04-07|1131.95
#2016-04-08|1144.94
#2016-04-11|1153.74
#2016-04-12|1150.02
#2016-04-13|1168.32
#2016-04-14|1162.57
#2016-04-15|1154.31
#2016-04-18|1162.67
#2016-04-19|1192.21
#2016-04-20|1190.33
#2016-04-21|1187.16
#2016-04-22|1183.62
#2016-04-25|1190.50
#2016-04-26|1191.72
#2016-04-27|1193.97
#2016-04-28|1202.48
#2016-04-29|1189.92
#2016-05-02|1191.87
#2016-05-03|1178.12
#2016-05-04|1171.03
#2016-05-05|1171.55
#2016-05-06|1170.44
#2016-05-09|1170.76
#2016-05-10|1181.91
#2016-05-11|1186.17
#2016-05-12|1179.34
#2016-05-13|1164.74
#2016-05-16|1175.26
#2016-05-17|1190.61
#2016-05-18|1203.24
#2016-05-19|1186.73
#2016-05-20|1193.59
#2016-05-23|1196.13
#2016-05-24|1217.36
#2016-05-25|1225.65
#2016-05-26|1224.21
#2016-05-27|1218.19
#2016-05-30|1218.74
#2016-05-31|1214.01
#2016-06-01|1191.26
#2016-06-02|1195.65
#2016-06-03|1197.71
#2016-06-06|1202.22
#2016-06-07|1214.99
#2016-06-08|1214.33
#2016-06-09|1195.94
#2016-06-10|1168.04
#2016-06-13|1148.21
#2016-06-14|1117.82
#2016-06-15|1132.69
#2016-06-16|1106.13
#2016-06-17|1150.28
#2016-06-20|1220.61
#2016-06-21|1218.63
#2016-06-22|1227.21
#2016-06-23|1258.26
#2016-06-24|1101.08
#2016-06-27|1001.85
#2016-06-28|1047.73
#2016-06-29|1102.37
#2016-06-30|1113.08
#2016-07-01|1114.62
#2016-07-04|1100.19
#2016-07-05|1068.12
#2016-07-06|1047.20
#2016-07-07|1065.39
#2016-07-08|1082.71
#2016-07-11|1113.91
#2016-07-12|1131.49
#2016-07-13|1137.55
#2016-07-14|1147.65
#2016-07-15|1143.71
#2016-07-18|1148.74
#2016-07-19|1137.74
#2016-07-20|1149.76
#2016-07-21|1157.02
#2016-07-22|1137.09
#2016-07-25|1147.07
#2016-07-26|1147.74
#2016-07-27|1159.54
#2016-07-28|1166.63
#2016-07-29|1175.51
#2016-08-01|1162.59
#2016-08-02|1159.32
#2016-08-03|1151.48
#2016-08-04|1149.48
#2016-08-05|1151.23
#2016-08-08|1154.69
#2016-08-09|1155.49
#2016-08-10|1167.07
#2016-08-11|1173.70
#2016-08-12|1175.94
#2016-08-15|1173.63
#2016-08-16|1168.61
#2016-08-17|1168.71
#2016-08-18|1193.30
#2016-08-19|1184.07
#2016-08-22|1191.47
#2016-08-23|1204.76
#2016-08-24|1211.57
#2016-08-25|1197.97
#2016-08-26|1206.75
#2016-08-29|1194.96
#2016-08-30|1193.15
#2016-08-31|1187.25
#2016-09-01|1205.88
#2016-09-02|1226.22
#2016-09-05|1227.14
#2016-09-06|1233.33
#2016-09-07|1233.05
#2016-09-08|1230.13
#2016-09-09|1203.34
#2016-09-12|1196.26
#2016-09-13|1182.05
#2016-09-14|1186.63
#2016-09-15|1199.02
#2016-09-16|1186.55
#2016-09-19|1191.20
#2016-09-20|1179.89
#2016-09-21|1178.56
#2016-09-22|1199.76
#2016-09-23|1179.89
#2016-09-26|1165.02
#2016-09-27|1160.45
#2016-09-28|1170.20
#2016-09-29|1162.76
#2016-09-30|1165.78
#2016-10-03|1171.24
#2016-10-04|1184.06
#2016-10-05|1173.81
#2016-10-06|1162.49
#2016-10-07|1145.19
#2016-10-10|1141.35
#2016-10-11|1125.07
#2016-10-12|1112.30
#2016-10-13|1110.18
#2016-10-14|1117.44
#2016-10-17|1104.45
#2016-10-18|1124.35
#2016-10-19|1126.62
#2016-10-20|1113.19
#2016-10-21|1104.26
#2016-10-24|1099.12
#2016-10-25|1086.73
#2016-10-26|1087.85
#2016-10-27|1078.28
#2016-10-28|1076.35
#2016-10-31|1080.31
#2016-11-01|1077.41
#2016-11-02|1079.17
#2016-11-03|1086.71
#2016-11-04|1083.42
#2016-11-07|1082.72
#2016-11-08|1084.42
#2016-11-09|1113.07
#2016-11-10|1126.39
#2016-11-11|1109.52
#2016-11-14|1103.46
#2016-11-15|1105.47
#2016-11-16|1099.32
#2016-11-17|1101.55
#2016-11-18|1088.89
#2016-11-21|1102.61
#2016-11-22|1102.67
#2016-11-23|1105.93
#2016-11-24|1116.69
#2016-11-25|1114.50
#2016-11-28|1107.49
#2016-11-29|1116.80
#2016-11-30|1121.64
#2016-12-01|1131.70
#2016-12-02|1130.20
#2016-12-05|1137.93
#2016-12-06|1139.35
#2016-12-07|1141.83
#2016-12-08|1136.03
#2016-12-09|1143.02
#2016-12-12|1141.95
#2016-12-13|1152.17
#2016-12-14|1149.06
#2016-12-15|1128.61
#2016-12-16|1134.03
#2016-12-19|1131.58
#2016-12-20|1125.38
#2016-12-21|1127.91
#2016-12-22|1126.92
#2016-12-23|1124.25
#2016-12-26|1124.25
#2016-12-27|1124.34
#2016-12-28|1131.30
#2016-12-29|1126.85
#2016-12-30|1140.47
#2017-01-02|1140.47
#2017-01-03|1134.05
#2017-01-04|1136.54
#2017-01-05|1149.77
#2017-01-06|1146.94
#2017-01-09|1131.31
#2017-01-10|1141.60
#2017-01-11|1133.67
#2017-01-12|1147.64
#2017-01-13|1146.12
#2017-01-16|1134.73
#2017-01-17|1155.88
#2017-01-18|1155.97
#2017-01-19|1146.85
#2017-01-20|1145.24
#2017-01-23|1158.58
#2017-01-24|1158.45
#2017-01-25|1174.25
#2017-01-26|1173.57
#2017-01-27|1170.13
#2017-01-30|1156.40
#2017-01-31|1163.56
#2017-02-01|1174.37
#2017-02-02|1165.72
#2017-02-03|1168.25
#2017-02-06|1164.14
#2017-02-07|1176.79
#2017-02-08|1187.91
#2017-02-09|1184.60
#2017-02-10|1186.97
#2017-02-13|1193.98
#2017-02-14|1186.01
#2017-02-15|1190.67
#2017-02-16|1187.59
#2017-02-17|1177.38
#2017-02-20|1187.21
#2017-02-21|1192.50
#2017-02-22|1185.21
#2017-02-23|1192.12
#2017-02-24|1181.78
#2017-02-27|1187.63
#2017-02-28|1199.94
#2017-03-01|1206.01
#2017-03-02|1205.18
#2017-03-03|1193.54
#2017-03-06|1191.63
#2017-03-07|1185.12
#2017-03-08|1186.53
#2017-03-09|1181.88
#2017-03-10|1187.70
#2017-03-13|1199.57
#2017-03-14|1192.66
#2017-03-15|1204.47
#2017-03-16|1220.56
#2017-03-17|1222.48
#2017-03-20|1225.33
#2017-03-21|1226.83
#2017-03-22|1211.38
#2017-03-23|1229.20
#2017-03-24|1225.33
#2017-03-27|1223.06
#2017-03-28|1229.27
#2017-03-29|1219.11
#2017-03-30|1232.18
#2017-03-31|1225.91
#2017-04-03|1221.47
#2017-04-04|1225.74
#2017-04-05|1230.91
#2017-04-06|1237.67
#2017-04-07|1236.99
#2017-04-10|1236.56
#2017-04-11|1248.92
#2017-04-12|1260.68
#2017-04-13|1261.10
#2017-04-14|1261.10
#2017-04-17|1268.76
#2017-04-18|1263.84
#2017-04-19|1270.14
#2017-04-20|1274.15
#2017-04-21|1270.75
#2017-04-24|1290.58
#2017-04-25|1298.91
#2017-04-26|1313.30
#2017-04-27|1311.54
#2017-04-28|1313.79
#2017-05-01|1312.87
#2017-05-02|1330.63
#2017-05-03|1320.42
#2017-05-04|1326.32
#2017-05-05|1343.66
#2017-05-08|1335.64
#2017-05-09|1345.05
#2017-05-10|1342.50
#2017-05-11|1330.24
#2017-05-12|1330.11
#2017-05-15|1329.51
#2017-05-16|1341.89
#2017-05-17|1334.79
#2017-05-18|1332.10
#2017-05-19|1341.01
#2017-05-22|1342.85
#2017-05-23|1343.33
#2017-05-24|1344.91
#2017-05-25|1346.06
#2017-05-26|1339.79
#2017-05-29|1345.18
#2017-05-30|1345.32
#2017-05-31|1351.73
#2017-06-01|1358.88
#2017-06-02|1357.87
#2017-06-05|1356.27
#2017-06-06|1343.76
#2017-06-07|1345.54
#2017-06-08|1347.20
#2017-06-09|1334.28
#2017-06-12|1319.38
#2017-06-13|1330.83
#2017-06-14|1339.19
#2017-06-15|1318.71
#2017-06-16|1343.57
#2017-06-19|1350.21
#2017-06-20|1327.40
#2017-06-21|1331.57
#2017-06-22|1325.87
#2017-06-23|1334.75
#2017-06-26|1331.69
#2017-06-27|1323.77
#2017-06-28|1337.32
#2017-06-29|1329.02
#2017-06-30|1329.48
#2017-07-03|1325.88
#2017-07-04|1330.94
#2017-07-05|1334.54
#2017-07-06|1328.21
#2017-07-07|1325.89
#2017-07-10|1326.05
#2017-07-11|1314.24
#2017-07-12|1326.87
#2017-07-13|1338.50
#2017-07-14|1347.55
#2017-07-17|1351.59
#2017-07-18|1345.24
#2017-07-19|1353.24
#2017-07-20|1352.31
#2017-07-21|1343.50
#2017-07-24|1340.60
#2017-07-25|1342.14
#2017-07-26|1348.87
#2017-07-27|1360.48
#2017-07-28|1350.16
#2017-07-31|1352.96
#2017-08-01|1381.39
#2017-08-02|1366.49
#2017-08-03|1364.88
#2017-08-04|1359.73
#2017-08-07|1357.78
#2017-08-08|1347.72
#2017-08-09|1345.72
#2017-08-10|1336.29
#2017-08-11|1329.14
#2017-08-14|1333.45
#2017-08-15|1327.38
#2017-08-16|1340.67
#2017-08-17|1335.94
#2017-08-18|1321.59
#2017-08-21|1325.34
#2017-08-22|1330.86
#2017-08-23|1325.35
#2017-08-24|1325.84
#2017-08-25|1330.23
#2017-08-28|1335.45
#2017-08-29|1324.58
#2017-08-30|1337.04
#2017-08-31|1342.90
#2017-09-01|1357.59
#2017-09-04|1348.96
#2017-09-05|1356.04
#2017-09-06|1348.44
#2017-09-07|1355.89
#2017-09-08|1367.35
#2017-09-11|1372.83
#2017-09-12|1383.84
#2017-09-13|1376.53
#2017-09-14|1380.66
#2017-09-15|1387.90
#2017-09-18|1394.91
#2017-09-19|1404.04
#2017-09-20|1408.88
#2017-09-21|1400.38
#2017-09-22|1404.41
#2017-09-25|1399.38
#2017-09-26|1390.19
#2017-09-27|1389.70
#2017-09-28|1414.85
#2017-09-29|1418.26
#2017-10-02|1409.32
#2017-10-03|1413.16
#2017-10-04|1421.55
#2017-10-05|1405.64
#2017-10-06|1402.86
#2017-10-09|1410.72
#2017-10-10|1421.41
#2017-10-11|1416.76
#2017-10-12|1419.00
#2017-10-13|1430.41
#2017-10-16|1418.61
#2017-10-17|1401.90
#2017-10-18|1414.53
#2017-10-19|1409.75
#2017-10-20|1410.30
#2017-10-23|1414.24
#2017-10-24|1407.35
#2017-10-25|1418.85
#2017-10-26|1420.30
#2017-10-27|1422.42
#2017-10-30|1435.35
#2017-10-31|1441.13
#2017-11-01|1434.30
#2017-11-02|1421.33
#2017-11-03|1437.04
#2017-11-06|1438.54
#2017-11-07|1430.44
#2017-11-08|1421.29
#2017-11-09|1409.23
#2017-11-10|1408.76
#2017-11-13|1375.08
#2017-11-14|1378.30
#2017-11-15|1375.41
#2017-11-16|1385.75
#2017-11-17|1382.43
#2017-11-20|1399.91
#2017-11-21|1389.22
#2017-11-22|1395.39
#2017-11-23|1399.56
#2017-11-24|1401.82
#2017-11-27|1398.55
#2017-11-28|1397.98
#2017-11-29|1409.11
#2017-11-30|1414.82
#2017-12-01|1396.13
#2017-12-04|1405.28
#2017-12-05|1398.09
#2017-12-06|1391.32
#2017-12-07|1388.67
#2017-12-08|1391.58
#2017-12-11|1390.04
#2017-12-12|1390.19
#2017-12-13|1391.43
#2017-12-14|1382.99
#2017-12-15|1373.26
#2017-12-18|1400.28
#2017-12-19|1403.18
#2017-12-20|1408.66
#2017-12-21|1408.27
#2017-12-22|1411.75
#2017-12-25|1411.75
#2017-12-26|1411.70
#2017-12-27|1421.31
#2017-12-28|1425.02
#2017-12-29|1439.92
#2018-01-01|1439.92
#2018-01-02|1437.40
#2018-01-03|1437.20
#2018-01-04|1450.62
#2018-01-05|1461.56
#2018-01-08|1462.71
#2018-01-09|1462.04
#2018-01-10|1458.47
#2018-01-11|1464.14
#2018-01-12|1496.04
#2018-01-15|1510.69
#2018-01-16|1513.57
#2018-01-17|1522.12
#2018-01-18|1518.70
#2018-01-19|1516.33
#2018-01-22|1516.76
#2018-01-23|1523.36
#2018-01-24|1523.75
#2018-01-25|1529.50
#2018-01-26|1531.04
#2018-01-29|1519.66
#2018-01-30|1512.53
#2018-01-31|1515.84
#2018-02-01|1506.87
#2018-02-02|1479.35
#2018-02-05|1448.57
#2018-02-06|1404.51
#2018-02-07|1433.33
#2018-02-08|1417.59
#2018-02-09|1388.72
#2018-02-12|1404.55
#2018-02-13|1405.24
#2018-02-14|1421.64
#2018-02-15|1452.30
#2018-02-16|1458.46
#2018-02-19|1441.65
#2018-02-20|1458.37
#2018-02-21|1460.86
#2018-02-22|1448.20
#2018-02-23|1446.77
#2018-02-26|1445.42
#2018-02-27|1438.00
#2018-02-28|1418.33
#2018-03-01|1397.31
#2018-03-02|1387.30
#2018-03-05|1402.14
#2018-03-06|1416.37
#2018-03-07|1432.56
#2018-03-08|1439.65
#2018-03-09|1456.81
#2018-03-12|1456.12
#2018-03-13|1452.12
#2018-03-14|1443.28
#2018-03-15|1453.06
#2018-03-16|1444.47
#2018-03-19|1441.73
#2018-03-20|1446.75
#2018-03-21|1446.07
#2018-03-22|1427.30
#2018-03-23|1421.16
#2018-03-26|1418.49
#2018-03-27|1436.19
#2018-03-28|1430.78
#2018-03-29|1427.02
#2018-03-30|1427.02
#2018-04-02|1429.56
#2018-04-03|1413.48
#2018-04-04|1403.75
#2018-04-05|1427.68
#2018-04-06|1435.78
#2018-04-09|1441.93
#2018-04-10|1465.18
#2018-04-11|1464.47
#2018-04-12|1469.78
#2018-04-13|1477.41
#2018-04-16|1483.94
#2018-04-17|1488.67
#2018-04-18|1492.36
#2018-04-19|1507.10
#2018-04-20|1491.47
#2018-04-23|1489.36
#2018-04-24|1487.47
#2018-04-25|1467.39
#2018-04-26|1477.06
#2018-04-27|1472.99
#2018-04-30|1467.68
#2018-05-01|1457.74
#2018-05-02|1467.25
#2018-05-03|1455.72
#2018-05-04|1460.75
#2018-05-07|1466.31
#2018-05-08|1474.84
#2018-05-09|1486.69
#2018-05-10|1480.86
#2018-05-11|1494.92
#2018-05-14|1492.43
#2018-05-15|1487.25
#2018-05-16|1492.97
#2018-05-17|1504.00
#2018-05-18|1509.19
#2018-05-21|1517.31
#2018-05-22|1525.34
#2018-05-23|1504.86
#2018-05-24|1512.90
#2018-05-25|1508.82
#2018-05-28|1507.23
#2018-05-29|1485.52
#2018-05-30|1488.56
#2018-05-31|1496.03
#2018-06-01|1514.50
#2018-06-04|1523.25
#2018-06-05|1522.59
#2018-06-06|1537.10
#2018-06-07|1534.09
#2018-06-08|1528.47
#2018-06-11|1532.78
#2018-06-12|1527.11
#2018-06-13|1530.18
#2018-06-14|1540.79
#2018-06-15|1527.28
#2018-06-18|1518.85
#2018-06-19|1490.90
#2018-06-20|1497.68
#2018-06-21|1488.93
#2018-06-22|1504.46
#2018-06-25|1478.89
#2018-06-26|1480.22
#2018-06-27|1484.89
#2018-06-28|1472.97
#2018-06-29|1506.12
#2018-07-02|1475.81
#2018-07-03|1487.04
#2018-07-04|1481.14
#2018-07-05|1490.73
#2018-07-06|1500.30
#2018-07-09|1512.01
#2018-07-10|1521.51
#2018-07-11|1507.96
#2018-07-12|1517.31
#2018-07-13|1524.71
#2018-07-16|1524.38
#2018-07-17|1523.53
#2018-07-18|1513.14
#2018-07-19|1500.14
#2018-07-20|1509.31
#2018-07-23|1504.71
#2018-07-24|1512.05
#2018-07-25|1498.33
#2018-07-26|1503.28
#2018-07-27|1504.98
#2018-07-30|1504.89
#2018-07-31|1496.88
#2018-08-01|1479.34
#2018-08-02|1464.59
#2018-08-03|1475.16
#2018-08-06|1466.58
#2018-08-07|1465.37
#2018-08-08|1468.56
#2018-08-09|1470.71
#2018-08-10|1447.27
#2018-08-13|1443.59
#2018-08-14|1437.72
#2018-08-15|1410.85
#2018-08-16|1428.34
#2018-08-17|1431.40
#2018-08-20|1442.16
#2018-08-21|1455.59
#2018-08-22|1457.77
#2018-08-23|1452.86
#2018-08-24|1456.61
#2018-08-27|1460.18
#2018-08-28|1473.67
#2018-08-29|1482.05
#2018-08-30|1474.07
#2018-08-31|1463.32
#2018-09-03|1458.03
#2018-09-04|1445.24
#2018-09-05|1445.47
#2018-09-06|1440.37
#2018-09-07|1435.71
#2018-09-10|1448.00
#2018-09-11|1451.15
#2018-09-12|1456.09
#2018-09-13|1455.02
#2018-09-14|1469.19
#2018-09-17|1474.41
#2018-09-18|1473.53
#2018-09-19|1478.12
#2018-09-20|1493.40
#2018-09-21|1479.59
#2018-09-24|1475.52
#2018-09-25|1479.33
#2018-09-26|1481.28
#2018-09-27|1472.26
#2018-09-28|1462.74
#2018-10-01|1467.39
#2018-10-02|1438.51
#2018-10-03|1443.13
#2018-10-04|1426.57
#2018-10-05|1419.60
#2018-10-08|1383.38
#2018-10-09|1380.00
#2018-10-10|1340.56
#2018-10-11|1317.36
#2018-10-12|1316.58
#2018-10-15|1298.78
#2018-10-16|1345.06
#2018-10-17|1324.20
#2018-10-18|1303.00
#2018-10-19|1285.16
#2018-10-22|1272.69
#2018-10-23|1245.25
#2018-10-24|1242.26
#2018-10-25|1252.40
#2018-10-26|1234.79
#2018-10-29|1249.52
#2018-10-30|1243.90
#2018-10-31|1274.11
#2018-11-01|1300.25
#2018-11-02|1305.80
#2018-11-05|1286.05
#2018-11-06|1294.56
#2018-11-07|1312.81
#2018-11-08|1312.71
#2018-11-09|1285.24
#2018-11-12|1257.25
#2018-11-13|1288.80
#2018-11-14|1281.07
#2018-11-15|1255.23
#2018-11-16|1251.10
#2018-11-19|1240.55
#2018-11-20|1222.45
#2018-11-21|1231.62
#2018-11-22|1235.05
#2018-11-23|1235.64
#2018-11-26|1249.54
#2018-11-27|1236.75
#2018-11-28|1235.91
#2018-11-29|1252.01
#2018-11-30|1238.46
#2018-12-03|1258.15
#2018-12-04|1229.92
#2018-12-05|1207.99
#2018-12-06|1172.81
#2018-12-07|1175.73
#2018-12-10|1134.08
#2018-12-11|1154.26
#2018-12-12|1192.76
#2018-12-13|1184.80
#2018-12-14|1168.71
#2018-12-17|1159.83
#2018-12-18|1167.90
#2018-12-19|1174.97
#2018-12-20|1162.39
#2018-12-21|1164.39
#2018-12-24|1166.13
#2018-12-25|1166.13
#2018-12-26|1162.00
#2018-12-27|1146.01
#2018-12-28|1176.82
#2018-12-31|1188.82
#2019-01-01|1188.82
#2019-01-02|1173.77
#2019-01-03|1149.61
#2019-01-04|1196.73
#2019-01-07|1207.45
#2019-01-08|1231.67
#2019-01-09|1250.33
#2019-01-10|1259.32
#2019-01-11|1265.08
#2019-01-14|1260.45
#2019-01-15|1256.66
#2019-01-16|1264.07
#2019-01-17|1263.07
#2019-01-18|1289.57
#2019-01-21|1294.74
#2019-01-22|1292.90
#2019-01-23|1284.67
#2019-01-24|1282.18
#2019-01-25|1295.13
#2019-01-28|1286.17
#2019-01-29|1299.71
#2019-01-30|1303.54
#2019-01-31|1302.75
#2019-02-01|1312.24
#2019-02-04|1316.04
#2019-02-05|1321.76
#2019-02-06|1323.76
#2019-02-07|1305.10
#2019-02-08|1293.58
#2019-02-11|1301.23
#2019-02-12|1303.47
#2019-02-13|1317.88
#2019-02-14|1312.46
#2019-02-15|1327.38
#2019-02-18|1337.85
#2019-02-19|1337.80
#2019-02-20|1349.68
#2019-02-21|1339.10
#2019-02-22|1343.65
#2019-02-25|1343.56
#2019-02-26|1358.14
#2019-02-27|1358.82
#2019-02-28|1352.45
#2019-03-01|1353.63
#2019-03-04|1355.25
#2019-03-05|1351.73
#2019-03-06|1352.75
#2019-03-07|1339.40
#2019-03-08|1314.55
#2019-03-11|1326.91
#2019-03-12|1327.14
#2019-03-13|1343.49
#2019-03-14|1354.78
#2019-03-15|1368.40
#2019-03-18|1367.60
#2019-03-19|1379.25
#2019-03-20|1361.25
#2019-03-21|1354.34
#2019-03-22|1339.17
#2019-03-25|1316.45
#2019-03-26|1313.79
#2019-03-27|1313.38
#2019-03-28|1309.79
#2019-03-29|1321.19
#2019-04-01|1351.63
#2019-04-02|1347.67
#2019-04-03|1380.82
#2019-04-04|1372.18
#2019-04-05|1374.52
#2019-04-08|1373.99
#2019-04-09|1366.77
#2019-04-10|1375.33
#2019-04-11|1391.10
#2019-04-12|1404.21
#2019-04-15|1411.69
#2019-04-16|1413.44
#2019-04-17|1408.76
#2019-04-18|1409.58
#2019-04-19|1409.58
#2019-04-22|1406.11
#2019-04-23|1410.60
#2019-04-24|1416.88
#2019-04-25|1409.71
#2019-04-26|1415.46
#2019-04-29|1416.79
#2019-04-30|1422.81
#2019-05-01|1424.43
#2019-05-02|1414.37
#2019-05-03|1429.04
#2019-05-06|1426.09
#2019-05-07|1394.08
#2019-05-08|1395.36
#2019-05-09|1376.13
#2019-05-10|1381.57
#2019-05-13|1358.04
#2019-05-14|1366.23
#2019-05-15|1367.00
#2019-05-16|1373.31
#2019-05-17|1362.92
#2019-05-20|1350.01
#2019-05-21|1360.61
#2019-05-22|1349.67
#2019-05-23|1324.17
#2019-05-24|1330.45
#2019-05-27|1329.14
#2019-05-28|1330.47
#2019-05-29|1306.22
#2019-05-30|1313.19
#2019-05-31|1304.72
#2019-06-03|1306.07
#2019-06-04|1320.33
#2019-06-05|1334.48
#2019-06-06|1332.33
#2019-06-07|1354.57
#2019-06-10|1350.22
#2019-06-11|1360.96
#2019-06-12|1362.12
#2019-06-13|1363.63
#2019-06-14|1348.30
#2019-06-17|1346.69
#2019-06-18|1364.07
#2019-06-19|1367.82
#2019-06-20|1387.28
#2019-06-21|1378.91
#2019-06-24|1390.99
#2019-06-25|1389.43
#2019-06-26|1375.37
#2019-06-27|1375.68
#2019-06-28|1384.84
#2019-07-01|1389.28
#2019-07-02|1392.54
#2019-07-03|1398.28
#2019-07-04|1396.23
#2019-07-05|1369.24
#2019-07-08|1364.07
#2019-07-09|1345.79
#2019-07-10|1341.73
#2019-07-11|1348.09
#2019-07-12|1360.11
#2019-07-15|1362.14
#2019-07-16|1362.79
#2019-07-17|1363.71
#2019-07-18|1352.34
#2019-07-19|1363.85
#2019-07-22|1367.48
#2019-07-23|1375.38
#2019-07-24|1386.72
#2019-07-25|1390.06
#2019-07-26|1389.99
#2019-07-29|1380.63
#2019-07-30|1366.50
#2019-07-31|1370.45
#2019-08-01|1370.04
#2019-08-02|1327.18
#2019-08-05|1297.33
#2019-08-06|1294.86
#2019-08-07|1301.97
#2019-08-08|1328.57
#2019-08-09|1314.83
#2019-08-12|1302.87
#2019-08-13|1307.00
#2019-08-14|1285.51
#2019-08-15|1280.63
#2019-08-16|1295.26
#2019-08-19|1309.13
#2019-08-20|1298.85
#2019-08-21|1324.07
#2019-08-22|1326.51
#2019-08-23|1320.33
#2019-08-26|1314.74
#2019-08-27|1323.71
#2019-08-28|1306.17
#2019-08-29|1324.26
#2019-08-30|1333.32
#2019-09-02|1335.51
#2019-09-03|1336.43
#2019-09-04|1357.96
#2019-09-05|1383.39
#2019-09-06|1391.97
#2019-09-09|1384.10
#2019-09-10|1379.87
#2019-09-11|1397.17
#2019-09-12|1397.17
#2019-09-13|1418.23
#2019-09-16|1402.09
#2019-09-17|1412.91
#2019-09-18|1408.80
#2019-09-19|1415.80
#2019-09-20|1409.44
#2019-09-23|1389.87
#2019-09-24|1389.30
#2019-09-25|1369.51
#2019-09-26|1375.14
#2019-09-27|1383.07
#2019-09-30|1383.53
#2019-10-01|1364.63
#2019-10-02|1336.88
#2019-10-03|1337.23
#2019-10-04|1342.49
#2019-10-07|1347.70
#2019-10-08|1325.04
#2019-10-09|1325.28
#2019-10-10|1336.39
#2019-10-11|1407.92
#2019-10-14|1389.62
#2019-10-15|1414.25
#2019-10-16|1411.03
#2019-10-17|1412.61
#2019-10-18|1416.13
#2019-10-21|1429.18
#2019-10-22|1419.48
#2019-10-23|1421.40
#2019-10-24|1427.81
#2019-10-25|1431.18
#2019-10-28|1448.76
#2019-10-29|1449.98
#2019-10-30|1451.44
#2019-10-31|1454.72
#2019-11-01|1470.06
#2019-11-04|1476.04
#2019-11-05|1472.66
#2019-11-06|1477.70
#2019-11-07|1485.82
#2019-11-08|1477.21
#2019-11-11|1473.86
#2019-11-12|1473.28
#2019-11-13|1475.67
#2019-11-14|1470.82
#2019-11-15|1484.18
#2019-11-18|1489.65
#2019-11-19|1501.38
#2019-11-20|1488.26
#2019-11-21|1477.25
#2019-11-22|1484.76
#2019-11-25|1519.37
#2019-11-26|1523.73
#2019-11-27|1527.81
#2019-11-28|1527.09
#2019-11-29|1515.52
#2019-12-02|1500.20
#2019-12-03|1485.25
#2019-12-04|1511.05
#2019-12-05|1515.92
#2019-12-06|1529.67
#2019-12-09|1533.76
#2019-12-10|1519.69
#2019-12-11|1522.92
#2019-12-12|1528.76
#2019-12-13|1577.05
#2019-12-16|1612.13
#2019-12-17|1580.93
#2019-12-18|1570.65
#2019-12-19|1561.51
#2019-12-20|1568.19
#2019-12-23|1567.81
#2019-12-24|1581.78
#2019-12-25|1581.78
#2019-12-26|1586.24
#2019-12-27|1599.78
#2019-12-30|1583.51
#2019-12-31|1593.29
#2020-01-01|1593.29
#2020-01-02|1600.50
#2020-01-03|1580.59
#2020-01-06|1583.06
#2020-01-07|1577.58
#2020-01-08|1571.14
#2020-01-09|1576.47
#2020-01-10|1571.68
#2020-01-13|1573.38
#2020-01-14|1582.38
#2020-01-15|1587.05
#2020-01-16|1586.60
#2020-01-17|1599.13
#2020-01-20|1593.55
#2020-01-21|1593.82
#2020-01-22|1603.72
#2020-01-23|1584.77
#2020-01-24|1600.85
#2020-01-27|1566.11
#2020-01-28|1568.27
#2020-01-29|1583.92
#2020-01-30|1580.66
#2020-01-31|1567.50
#2020-02-03|1560.99
#2020-02-04|1593.49
#2020-02-05|1599.60
#2020-02-06|1600.13
#2020-02-07|1591.63
#2020-02-10|1587.33
#2020-02-11|1608.15
#2020-02-12|1611.13
#2020-02-13|1610.78
#2020-02-14|1604.07
#2020-02-17|1606.86
#2020-02-18|1598.38
#2020-02-19|1604.21
#2020-02-20|1598.35
#2020-02-21|1603.67
#2020-02-24|1548.18
#2020-02-25|1529.81
#2020-02-26|1524.02
#2020-02-27|1470.78
#2020-02-28|1418.66
#2020-03-02|1424.48
#2020-03-03|1460.09
#2020-03-04|1457.78
#2020-03-05|1440.55
#2020-03-06|1402.59
#2020-03-09|1315.81
#2020-03-10|1294.02
#2020-03-11|1258.06
#2020-03-12|1106.07
#2020-03-13|1113.91
#2020-03-16|1041.26
#2020-03-17| 995.88
#2020-03-18| 914.99
#2020-03-19| 903.40
#2020-03-20| 930.46
#2020-03-23| 858.68
#2020-03-24| 957.89
#2020-03-25|1000.82
#2020-03-26|1091.96
#2020-03-27|1046.44
#2020-03-30|1042.77
#2020-03-31|1065.98
#2020-04-01|1016.87
#2020-04-02|1004.78
#2020-04-03| 975.65
#2020-04-06|1018.68
#2020-04-07|1076.38
#2020-04-08|1092.77
#2020-04-09|1130.51
#2020-04-10|1130.51
#2020-04-13|1133.69
#2020-04-14|1134.44
#2020-04-15|1078.08
#2020-04-16|1075.87
#2020-04-17|1131.79
#2020-04-20|1128.06
#2020-04-21|1073.95
#2020-04-22|1090.97
#2020-04-23|1111.38
#2020-04-24|1092.24
#2020-04-27|1126.30
#2020-04-28|1154.90
#2020-04-29|1197.29
#2020-04-30|1176.95
#2020-05-01|1146.66
#2020-05-04|1124.38
#2020-05-05|1143.60
#2020-05-06|1136.09
#2020-05-07|1156.43
#2020-05-08|1172.20
#2020-05-11|1163.15
#2020-05-12|1158.42
#2020-05-13|1127.02
#2020-05-14|1085.93
#2020-05-15|1096.06
#2020-05-18|1147.48
#2020-05-19|1155.39
#2020-05-20|1180.15
#2020-05-21|1173.48
#2020-05-22|1173.86
#2020-05-25|1174.48
#2020-05-26|1230.76
#2020-05-27|1226.61
#2020-05-28|1251.69
#2020-05-29|1229.17
#2020-06-01|1251.20
#2020-06-02|1268.85
#2020-06-03|1307.14
#2020-06-04|1306.53
#2020-06-05|1340.23
#2020-06-08|1333.20
#2020-06-09|1311.38
#2020-06-10|1307.56
#2020-06-11|1246.66
#2020-06-12|1235.84
#2020-06-15|1242.03
#2020-06-16|1284.70
#2020-06-17|1286.69
#2020-06-18|1272.82
#2020-06-19|1276.70
#2020-06-22|1282.54
#2020-06-23|1300.95
#2020-06-24|1248.82
#2020-06-25|1244.26
#2020-06-26|1246.05
#2020-06-29|1253.61
#2020-06-30|1257.38
#2020-07-01|1269.22
#2020-07-02|1279.21
#2020-07-03|1270.17
#2020-07-06|1297.10
#2020-07-07|1293.73
#2020-07-08|1282.87
#2020-07-09|1260.55
#2020-07-10|1271.94
#2020-07-13|1285.88
#2020-07-14|1262.59
#2020-07-15|1303.41
#2020-07-16|1291.69
#2020-07-17|1290.27
#2020-07-20|1308.43
#2020-07-21|1320.25
#2020-07-22|1315.78
#2020-07-23|1324.12
#2020-07-24|1307.61
#2020-07-27|1319.76
#2020-07-28|1322.75
#2020-07-29|1324.75
#2020-07-30|1319.35
#2020-07-31|1302.17
#2020-08-03|1324.48
#2020-08-04|1321.07
#2020-08-05|1360.64
#2020-08-06|1350.79
#2020-08-07|1356.39
#2020-08-10|1362.80
#2020-08-11|1389.46
#2020-08-12|1409.18
#2020-08-13|1404.79
#2020-08-14|1382.09
#2020-08-17|1392.56
#2020-08-18|1397.98
#2020-08-19|1396.21
#2020-08-20|1377.99
#2020-08-21|1367.71
#2020-08-24|1390.70
#2020-08-25|1381.76
#2020-08-26|1399.82
#2020-08-27|1386.72
#2020-08-28|1389.65
#2020-08-31|1395.75
#2020-09-01|1377.52
#2020-09-02|1388.30
#2020-09-03|1355.01
#2020-09-04|1339.46
#2020-09-07|1373.40
#2020-09-08|1367.52
#2020-09-09|1375.75
#2020-09-10|1350.87
#2020-09-11|1347.08
#2020-09-14|1367.46
#2020-09-15|1380.53
#2020-09-16|1401.24
#2020-09-17|1396.92
#2020-09-18|1389.50
#2020-09-21|1314.05
#2020-09-22|1309.99
#2020-09-23|1334.78
#2020-09-24|1305.54
#2020-09-25|1318.03
#2020-09-28|1342.63
#2020-09-29|1347.30
#2020-09-30|1351.41
#2020-10-01|1354.21
#2020-10-02|1364.93
#2020-10-05|1388.28
#2020-10-06|1389.30
#2020-10-07|1384.38
#2020-10-08|1401.04
#2020-10-09|1424.14
#2020-10-12|1432.54
#2020-10-13|1414.37
#2020-10-14|1424.06
#2020-10-15|1389.82
#2020-10-16|1418.88
#2020-10-19|1421.65
#2020-10-20|1423.82
#2020-10-21|1418.90
#2020-10-22|1408.08
#2020-10-23|1424.08
#2020-10-26|1398.48
#2020-10-27|1380.33
#2020-10-28|1323.61
#2020-10-29|1306.01
#2020-10-30|1305.95
#2020-11-02|1316.04
#2020-11-03|1370.69
#2020-11-04|1387.03
#2020-11-05|1413.51
#2020-11-06|1411.49
#2020-11-09|1446.71
#2020-11-10|1470.22
#2020-11-11|1484.85
#2020-11-12|1488.31
#2020-11-13|1482.53
#2020-11-16|1500.74
#2020-11-17|1506.60
#2020-11-18|1508.78
#2020-11-19|1497.54
#2020-11-20|1515.59
#2020-11-23|1516.41
#2020-11-24|1520.69
#2020-11-25|1501.64
#2020-11-26|1481.98
#2020-11-27|1481.65
#2020-11-30|1482.89
#2020-12-01|1515.86
#2020-12-02|1514.52
#2020-12-03|1562.56
#2020-12-04|1554.23
#2020-12-07|1526.22
#2020-12-08|1543.02
#2020-12-09|1547.77
#2020-12-10|1527.05
#2020-12-11|1515.97
#2020-12-14|1544.35
#2020-12-15|1554.32
#2020-12-16|1575.63
#2020-12-17|1589.98
#2020-12-18|1582.65
#2020-12-21|1544.28
#2020-12-22|1560.06
#2020-12-23|1590.30
#2020-12-24|1600.03
#2020-12-25|1600.03
#2020-12-28|1589.23
#2020-12-29|1623.11
#2020-12-30|1621.88
#2020-12-31|1605.48
#2021-01-01|1605.48
#2021-01-04|1617.79
#2021-01-05|1620.85
#2021-01-06|1646.03
#2021-01-07|1650.05
#2021-01-08|1664.96
#2021-01-11|1629.97
#2021-01-12|1636.36
#2021-01-13|1638.73
#2021-01-14|1647.28
#2021-01-15|1619.08
#2021-01-18|1612.40
#2021-01-19|1612.32
#2021-01-20|1628.04
#2021-01-21|1641.18
#2021-01-22|1629.39
#2021-01-25|1604.33
#2021-01-26|1609.53
#2021-01-27|1582.88
#2021-01-28|1590.42
#2021-01-29|1573.74
#2021-02-01|1592.21
#2021-02-02|1615.56
#2021-02-03|1612.94
#2021-02-04|1627.49
#2021-02-05|1621.50
#2021-02-08|1633.37
#2021-02-09|1633.46
#2021-02-10|1632.37
#2021-02-11|1649.73
#2021-02-12|1665.54
#2021-02-15|1690.36
#2021-02-16|1691.23
#2021-02-17|1664.76
#2021-02-18|1655.95
#2021-02-19|1665.36
#2021-02-22|1656.75
#2021-02-23|1663.78
#2021-02-24|1677.98
#2021-02-25|1671.93
#2021-02-26|1623.63
#2021-03-01|1647.64
#2021-03-02|1650.63
#2021-03-03|1671.17
#2021-03-04|1664.26
#2021-03-05|1622.06
#2021-03-08|1650.19
#2021-03-09|1682.46
#2021-03-10|1678.19
#2021-03-11|1696.55
#2021-03-12|1687.29
#2021-03-15|1687.44
#2021-03-16|1714.36
#2021-03-17|1704.53
#2021-03-18|1705.24
#2021-03-19|1677.87
#2021-03-22|1681.48
#2021-03-23|1664.67
#2021-03-24|1666.54
#2021-03-25|1664.61
#2021-03-26|1689.38
#2021-03-29|1682.13
#2021-03-30|1685.17
#2021-03-31|1684.03
#2021-04-01|1719.95
#2021-04-02|1719.95
#2021-04-05|1728.97
#2021-04-06|1737.85
#2021-04-07|1738.79
#2021-04-08|1752.32
#2021-04-09|1759.40
#2021-04-12|1747.19
#2021-04-13|1752.72
#2021-04-14|1762.18
#2021-04-15|1783.48
#2021-04-16|1800.54
#2021-04-19|1814.74
#2021-04-20|1786.54
#2021-04-21|1784.82
#2021-04-22|1795.23
#2021-04-23|1799.56
#2021-04-26|1816.73
#2021-04-27|1805.26
#2021-04-28|1800.43
#2021-04-29|1802.80
#2021-04-30|1789.80
#2021-05-03|1800.44
#2021-05-04|1773.58
#2021-05-05|1798.62
#2021-05-06|1800.14
#2021-05-07|1833.84
#2021-05-10|1841.59
#2021-05-11|1794.98
#2021-05-12|1791.19
#2021-05-13|1788.54
#2021-05-14|1818.95
#2021-05-17|1811.50
#2021-05-18|1829.09
#2021-05-19|1809.14
#2021-05-20|1839.77
#2021-05-21|1846.95
#2021-05-24|1854.43
#2021-05-25|1856.58
#2021-05-26|1849.77
#2021-05-27|1865.89
#2021-05-28|1860.52
#2021-05-31|1865.24
#2021-06-01|1877.45
#2021-06-02|1883.36
#2021-06-03|1863.46
#2021-06-04|1871.37
#2021-06-07|1873.53
#2021-06-08|1874.47
#2021-06-09|1860.17
#2021-06-10|1850.11
#2021-06-11|1860.58
#2021-06-14|1860.20
#2021-06-15|1865.31
#2021-06-16|1878.99
#2021-06-17|1850.61
#2021-06-18|1800.59
#2021-06-21|1834.47
#2021-06-22|1845.15
#2021-06-23|1849.95
#2021-06-24|1844.05
#2021-06-25|1857.88
#2021-06-28|1840.09
#2021-06-29|1840.54
#2021-06-30|1823.23
#2021-07-01|1841.22
#2021-07-02|1849.37
#2021-07-05|1866.66
#2021-07-06|1855.65
#2021-07-07|1873.56
#2021-07-08|1850.37
#2021-07-09|1881.99
#2021-07-12|1893.13
#2021-07-13|1898.70
#2021-07-14|1884.94
#2021-07-15|1870.24
#2021-07-16|1862.33
#2021-07-19|1806.10
#2021-07-20|1812.16
#2021-07-21|1845.18
#2021-07-22|1877.21
#2021-07-23|1895.22
#2021-07-26|1898.71
#2021-07-27|1906.51
#2021-07-28|1913.13
#2021-07-29|1937.06
#2021-07-30|1911.74
#2021-08-02|1937.84
#2021-08-03|1932.70
#2021-08-04|1937.83
#2021-08-05|1955.79
#2021-08-06|1931.15
#2021-08-09|1922.95
#2021-08-10|1931.09
#2021-08-11|1957.79
#2021-08-12|1959.90
#2021-08-13|1963.50
#2021-08-16|1957.12
#2021-08-17|1944.19
#2021-08-18|1952.25
#2021-08-19|1927.67
#2021-08-20|1928.99
#2021-08-23|1950.61
#2021-08-24|1954.89
#2021-08-25|1957.66
#2021-08-26|1954.87
#2021-08-27|1967.41
#2021-08-30|1969.41
#2021-08-31|1977.56
#2021-09-01|1994.34
#2021-09-02|2014.20
#2021-09-03|2010.47
#2021-09-06|2022.59
#2021-09-07|2003.53
#2021-09-08|1977.89
#2021-09-09|1989.61
#2021-09-10|2001.27
#2021-09-13|2001.23
#2021-09-14|1998.59
#2021-09-15|1978.27
#2021-09-16|2000.58
#2021-09-17|1978.15
#2021-09-20|1941.42
#2021-09-21|1955.28
#2021-09-22|1985.18
#2021-09-23|1996.32
#2021-09-24|1966.07
#2021-09-27|1948.58
#2021-09-28|1894.54
#2021-09-29|1887.13
#2021-09-30|1884.56
#2021-10-01|1880.65
#2021-10-04|1869.00
#2021-10-05|1890.62
#2021-10-06|1857.37
#2021-10-07|1885.39
#2021-10-08|1884.67
#2021-10-11|1880.26
#2021-10-12|1874.49
#2021-10-13|1900.36
#2021-10-14|1926.60
#2021-10-15|1945.20
#2021-10-18|1931.78
#2021-10-19|1949.43
#2021-10-20|1954.43
#2021-10-21|1954.58
#2021-10-22|1953.85
#2021-10-25|1944.68
#2021-10-26|1963.28
#2021-10-27|1949.83
#2021-10-28|1967.47
#2021-10-29|1952.69
#2021-11-01|1963.81
#2021-11-02|1960.35
#2021-11-03|1967.28
#2021-11-04|1977.65
#2021-11-05|1978.98
#2021-11-08|1996.87
#2021-11-09|1980.75
#2021-11-10|1978.38
#2021-11-11|1981.76
#2021-11-12|1992.74
#2021-11-15|1994.81
#2021-11-16|1986.97
#2021-11-17|1979.63
#2021-11-18|1993.88
#2021-11-19|1982.18
#2021-11-22|1971.28
#2021-11-23|1939.82
#2021-11-24|1933.82
#2021-11-25|1942.78
#2021-11-26|1889.90
#2021-11-29|1899.01
#2021-11-30|1872.68
#2021-12-01|1921.88
#2021-12-02|1909.50
#2021-12-03|1893.86
#2021-12-06|1921.18
#2021-12-07|1966.80
#2021-12-08|1955.00
#2021-12-09|1953.42
#2021-12-10|1939.45
#2021-12-13|1927.38
#2021-12-14|1886.18
#2021-12-15|1888.18
#2021-12-16|1919.75
#2021-12-17|1909.21
#2021-12-20|1887.47
#2021-12-21|1910.09
#2021-12-22|1952.23
#2021-12-23|1975.00
#2021-12-24|1972.26
#2021-12-27|1973.17
#2021-12-28|1974.22
#2021-12-29|2015.45
#2021-12-30|2005.41
#2021-12-31|2004.03
#2022-01-03|1989.83
#2022-01-04|2031.08
#2022-01-05|2028.27
#2022-01-06|1983.91
#2022-01-07|1986.22
#2022-01-10|1932.20
#2022-01-11|1947.52
#2022-01-12|1972.16
#2022-01-13|1967.99
#2022-01-14|1928.52
#2022-01-17|1939.67
#2022-01-18|1895.58
#2022-01-19|1891.03
#2022-01-20|1903.98
#2022-01-21|1858.75
#2022-01-24|1786.37
#2022-01-25|1790.31
#2022-01-26|1815.43
#2022-01-27|1810.81
#2022-01-28|1801.26
#2022-01-31|1818.14
#2022-02-01|1844.72
#2022-02-02|1869.81
#2022-02-03|1838.78
#2022-02-04|1804.43
#2022-02-07|1805.70
#2022-02-08|1807.56
#2022-02-09|1834.41
#2022-02-10|1844.24
#2022-02-11|1811.89
#2022-02-14|1769.16
#2022-02-15|1798.68
#2022-02-16|1794.98
#2022-02-17|1787.45
#2022-02-18|1771.19
#2022-02-21|1750.37
#2022-02-22|1759.95
#2022-02-23|1753.70
#2022-02-24|1669.64
#2022-02-25|1741.24
#2022-02-28|1769.48
#2022-03-01|1728.38
#2022-03-02|1753.36
#2022-03-03|1702.42
#2022-03-04|1622.18
#2022-03-07|1610.97
#2022-03-08|1588.94
#2022-03-09|1662.36
#2022-03-10|1639.10
#2022-03-11|1657.45
#2022-03-14|1693.37
#2022-03-15|1682.85
#2022-03-16|1720.04
#2022-03-17|1745.37
#2022-03-18|1758.80
#2022-03-21|1755.07
#2022-03-22|1765.92
#2022-03-23|1742.60
#2022-03-24|1725.94
#2022-03-25|1725.41
#2022-03-28|1704.03
#2022-03-29|1736.55
#2022-03-30|1714.45
#2022-03-31|1699.33
#2022-04-01|1681.95
#2022-04-04|1694.65
#2022-04-05|1688.43
#2022-04-06|1653.70
#2022-04-07|1655.31
#2022-04-08|1653.44
#2022-04-11|1641.54
#2022-04-12|1639.90
#2022-04-13|1641.81
#2022-04-14|1652.03
#2022-04-15|1652.03
#2022-04-18|1648.62
#2022-04-19|1646.11
#2022-04-20|1683.31
#2022-04-21|1698.72
#2022-04-22|1652.48
#2022-04-25|1605.86
#2022-04-26|1573.27
#2022-04-27|1555.95
#2022-04-28|1567.31
#2022-04-29|1591.85
#2022-05-02|1587.54
#2022-05-03|1577.47
#2022-05-04|1564.74
#2022-05-05|1548.34
#2022-05-06|1506.23
#2022-05-09|1466.47
#2022-05-10|1468.44
#2022-05-11|1483.48
#2022-05-12|1464.65
#2022-05-13|1496.79
#2022-05-16|1483.38
#2022-05-17|1527.69
#2022-05-18|1489.73
#2022-05-19|1474.60
#2022-05-20|1486.25
#2022-05-23|1516.87
#2022-05-24|1495.41
#2022-05-25|1506.88
#2022-05-26|1535.24
#2022-05-27|1561.01
#2022-05-30|1580.31
#2022-05-31|1554.38
#2022-06-01|1528.17
#2022-06-02|1534.11
#2022-06-03|1531.25
#2022-06-06|1566.03
#2022-06-07|1559.51
#2022-06-08|1548.38
#2022-06-09|1528.63
#2022-06-10|1463.84
#2022-06-13|1406.96
#2022-06-14|1377.73
#2022-06-15|1402.80
#2022-06-16|1376.86
#2022-06-17|1373.41
#2022-06-20|1386.53
#2022-06-21|1392.34
#2022-06-22|1389.09
#2022-06-23|1368.18
#2022-06-24|1414.84
#2022-06-27|1430.99
#2022-06-28|1425.90
#2022-06-29|1405.92
#2022-06-30|1390.52
#2022-07-01|1381.70
#2022-07-04|1394.65
#2022-07-05|1350.75
#2022-07-06|1380.50
#2022-07-07|1416.05
#2022-07-08|1427.86
#2022-07-11|1408.78
#2022-07-12|1416.38
#2022-07-13|1406.15
#2022-07-14|1383.01
#2022-07-15|1424.45
#2022-07-18|1461.28
#2022-07-19|1480.00
#2022-07-20|1479.36
#2022-07-21|1494.76
#2022-07-22|1506.49
#2022-07-25|1497.35
#2022-07-26|1476.01
#2022-07-27|1485.56
#2022-07-28|1531.78
#2022-07-29|1566.53
#2022-08-01|1573.53
#2022-08-02|1557.67
#2022-08-03|1551.39
#2022-08-04|1559.50
#2022-08-05|1529.93
#2022-08-08|1549.39
#2022-08-09|1527.00
#2022-08-10|1587.81
#2022-08-11|1577.51
#2022-08-12|1564.08
#2022-08-15|1566.51
#2022-08-16|1564.82
#2022-08-17|1546.74
#2022-08-18|1549.82
#2022-08-19|1507.98
#2022-08-22|1482.67
#2022-08-23|1466.71
#2022-08-24|1469.64
#2022-08-25|1467.02
#2022-08-26|1441.60
#2022-08-29|1429.83
#2022-08-30|1412.57
#2022-08-31|1402.60
#2022-09-01|1348.44
#2022-09-02|1387.72
#2022-09-05|1370.36
#2022-09-06|1380.15
#2022-09-07|1372.87
#2022-09-08|1388.17
#2022-09-09|1419.72
#2022-09-12|1461.76
#2022-09-13|1419.35
#2022-09-14|1393.71
#2022-09-15|1380.46
#2022-09-16|1356.32
#2022-09-19|1353.32
#2022-09-20|1334.77
#2022-09-21|1352.15
#2022-09-22|1311.71
#2022-09-23|1256.03
#2022-09-26|1255.28
#2022-09-27|1242.74
#2022-09-28|1246.21
#2022-09-29|1259.14
#2022-09-30|1287.15
#2022-10-03|1310.01
#2022-10-04|1369.71
#2022-10-05|1339.81
#2022-10-06|1337.81
#2022-10-07|1306.00
#2022-10-10|1299.90
#2022-10-11|1291.65
#2022-10-12|1273.31
#2022-10-13|1300.97
#2022-10-14|1304.73
#2022-10-17|1351.23
#2022-10-18|1359.24
#2022-10-19|1340.84
#2022-10-20|1349.95
#2022-10-21|1321.08
#2022-10-24|1360.03
#2022-10-25|1395.72
#2022-10-26|1441.64
#2022-10-27|1430.16
#2022-10-28|1424.60
#2022-10-31|1412.49
#2022-11-01|1411.85
#2022-11-02|1411.01
#2022-11-03|1363.23
#2022-11-04|1400.20
#2022-11-07|1436.75
#2022-11-08|1464.36
#2022-11-09|1440.99
#2022-11-10|1531.55
#2022-11-11|1523.03
#2022-11-14|1518.08
#2022-11-15|1538.06
#2022-11-16|1529.46
#2022-11-17|1503.84
#2022-11-18|1534.98
#2022-11-21|1525.70
#2022-11-22|1545.09
#2022-11-23|1579.37
#2022-11-24|1590.62
#2022-11-25|1591.54
#2022-11-28|1574.75
#2022-11-29|1548.91
#2022-11-30|1542.29
#2022-12-01|1603.81
#2022-12-02|1599.79
#2022-12-05|1595.58
#2022-12-06|1586.28
#2022-12-07|1567.16
#2022-12-08|1563.98
#2022-12-09|1585.32
#2022-12-12|1576.03
#2022-12-13|1612.05
#2022-12-14|1615.62
#2022-12-15|1568.58
#2022-12-16|1533.57
#2022-12-19|1532.45
#2022-12-20|1527.15
#2022-12-21|1544.27
#2022-12-22|1521.36
#2022-12-23|1527.66
#2022-12-26|1527.66
#2022-12-27|1522.78
#2022-12-28|1534.38
#2022-12-29|1542.37
#2022-12-30|1521.18
#2023-01-02|1521.58
#2023-01-03|1539.74
#2023-01-04|1569.99
#2023-01-05|1548.14
#2023-01-06|1580.83
#2023-01-09|1604.93
#2023-01-10|1591.96
#2023-01-11|1599.09
#2023-01-12|1613.67
#2023-01-13|1629.59
#2023-01-16|1641.36
#2023-01-17|1646.97
#2023-01-18|1669.13
#2023-01-19|1634.25
#2023-01-20|1644.22
#2023-01-23|1654.47
#2023-01-24|1653.13
#2023-01-25|1637.65
#2023-01-26|1657.08
#2023-01-27|1659.28
#2023-01-30|1667.81
#2023-01-31|1651.00
#2023-02-01|1664.70
#2023-02-02|1718.36
#2023-02-03|1700.52
#2023-02-06|1669.30
#2023-02-07|1648.45
#2023-02-08|1655.98
#2023-02-09|1669.06
#2023-02-10|1633.09
#2023-02-13|1662.34
#2023-02-14|1656.91
#2023-02-15|1660.66
#2023-02-16|1664.06
#2023-02-17|1657.48
#2023-02-20|1656.83
#2023-02-21|1657.16
#2023-02-22|1640.87
#2023-02-23|1650.68
#2023-02-24|1640.23
#2023-02-27|1668.78
#2023-02-28|1661.00
#2023-03-01|1661.64
#2023-03-02|1662.23
#2023-03-03|1667.87
#2023-03-06|1676.71
#2023-03-07|1656.74
#2023-03-08|1654.99
#2023-03-09|1658.91
#2023-03-10|1648.34
#2023-03-13|1600.08
#2023-03-14|1635.31
#2023-03-15|1564.21
#2023-03-16|1602.34
#2023-03-17|1585.02
#2023-03-20|1611.83
#2023-03-21|1636.25
#2023-03-22|1642.63
#2023-03-23|1649.06
#2023-03-24|1610.83
#2023-03-27|1624.34
#2023-03-28|1628.74
#2023-03-29|1644.57
#2023-03-30|1674.93
#2023-03-31|1677.17
#2023-04-03|1677.51
#2023-04-04|1679.69
#2023-04-05|1646.98
#2023-04-06|1655.33
#2023-04-07|1655.33
#2023-04-10|1645.25
#2023-04-11|1665.61
#2023-04-12|1686.01
#2023-04-13|1699.37
#2023-04-14|1700.83
#2023-04-17|1707.14
#2023-04-18|1717.35
#2023-04-19|1710.86
#2023-04-20|1719.91
#2023-04-21|1722.83
#2023-04-24|1735.46
#2023-04-25|1718.93
#2023-04-26|1713.34
#2023-04-27|1716.16
#2023-04-28|1747.33
#2023-05-01|1740.20
#2023-05-02|1727.89
#2023-05-03|1747.42
#2023-05-04|1725.25
#2023-05-05|1744.35
#2023-05-08|1746.24
#2023-05-09|1740.25
#2023-05-10|1747.59
#2023-05-11|1732.44
#2023-05-12|1729.91
#2023-05-15|1734.32
#2023-05-16|1736.27
#2023-05-17|1766.90
#2023-05-18|1782.09
#2023-05-19|1786.12
#2023-05-22|1783.71
#2023-05-23|1765.20
#2023-05-24|1728.95
#2023-05-25|1726.51
#2023-05-26|1737.91
#2023-05-29|1740.78
#2023-05-30|1741.66
#2023-05-31|1729.44
#2023-06-01|1759.94
#2023-06-02|1785.62
#2023-06-05|1772.12
#2023-06-06|1780.25
#2023-06-07|1793.54
#2023-06-08|1804.34
#2023-06-09|1800.80
#2023-06-12|1806.11
#2023-06-13|1828.91
#2023-06-14|1839.81
#2023-06-15|1836.97
#2023-06-16|1843.51
#2023-06-19|1815.97
#2023-06-20|1808.55
#2023-06-21|1792.22
#2023-06-22|1780.32
#2023-06-23|1764.76
#2023-06-26|1754.88
#2023-06-27|1765.26
#2023-06-28|1772.47
#2023-06-29|1753.91
#2023-06-30|1786.28
#2023-07-03|1777.86
#2023-07-04|1776.52
#2023-07-05|1755.09
#2023-07-06|1719.91
#2023-07-07|1736.05
#2023-07-10|1745.55
#2023-07-11|1756.25
#2023-07-12|1808.30
#2023-07-13|1831.81
#2023-07-14|1841.17
#2023-07-17|1829.16
#2023-07-18|1841.82
#2023-07-19|1849.62
#2023-07-20|1850.37
#2023-07-21|1852.34
#2023-07-24|1845.01
#2023-07-25|1854.07
#2023-07-26|1879.86
#2023-07-27|1894.17
#2023-07-28|1890.26
#2023-07-31|1889.61
#2023-08-01|1868.26
#2023-08-02|1851.82
#2023-08-03|1848.71
#2023-08-04|1872.60
#2023-08-07|1877.96
#2023-08-08|1860.61
#2023-08-09|1872.29
#2023-08-10|1878.31
#2023-08-11|1855.51
#2023-08-14|1847.41
#2023-08-15|1836.81
#2023-08-16|1829.93
#2023-08-17|1797.94
#2023-08-18|1776.72
#2023-08-21|1767.70
#2023-08-22|1774.16
#2023-08-23|1780.06
#2023-08-24|1776.70
#2023-08-25|1767.55
#2023-08-28|1771.34
#2023-08-29|1814.48
#2023-08-30|1844.16
#2023-08-31|1839.14
#2023-09-01|1828.35
#2023-09-04|1825.72
#2023-09-05|1804.51
#2023-09-06|1794.46
#2023-09-07|1797.16
#2023-09-08|1795.96
#2023-09-11|1803.87
#2023-09-12|1785.95
#2023-09-13|1793.22
#2023-09-14|1804.92
#2023-09-15|1809.72
#2023-09-18|1791.61
#2023-09-19|1787.83
#2023-09-20|1796.74
#2023-09-21|1763.61
#2023-09-22|1750.37
#2023-09-25|1726.56
#2023-09-26|1719.15
#2023-09-27|1707.03
#2023-09-28|1727.58
#2023-09-29|1733.75
#2023-10-02|1699.11
#2023-10-03|1679.80
#2023-10-04|1671.32
#2023-10-05|1687.00
#2023-10-06|1705.50
#2023-10-09|1699.56
#2023-10-10|1743.60
#2023-10-11|1753.12
#2023-10-12|1744.13
#2023-10-13|1714.97
#2023-10-16|1717.86
#2023-10-17|1717.19
#2023-10-18|1684.04
#2023-10-19|1643.04
#2023-10-20|1625.04
#2023-10-23|1644.72
#2023-10-24|1617.12
#2023-10-25|1614.46
#2023-10-26|1597.74
#2023-10-27|1604.19
#2023-10-30|1618.44
#2023-10-31|1635.70
#2023-11-01|1643.32
#2023-11-02|1678.53
#2023-11-03|1716.60
#2023-11-06|1704.72
#2023-11-07|1701.25
#2023-11-08|1707.89
#2023-11-09|1735.46
#2023-11-10|1710.91
#2023-11-13|1730.10
#2023-11-14|1782.46
#2023-11-15|1806.31
#2023-11-16|1785.95
#2023-11-17|1801.72
#2023-11-20|1797.59
#2023-11-21|1796.62
#2023-11-22|1787.31
#2023-11-23|1810.84
#2023-11-24|1821.19
#2023-11-27|1814.07
#2023-11-28|1831.37
#2023-11-29|1835.77
#2023-11-30|1835.24
#2023-12-01|1856.91
#2023-12-04|1850.43
#2023-12-05|1852.93
#2023-12-06|1867.40
#2023-12-07|1864.74
#2023-12-08|1882.87
#2023-12-11|1898.42
#2023-12-12|1904.37
#2023-12-13|1899.48
#2023-12-14|1980.58
#2023-12-15|1962.22
#2023-12-18|1955.92
#2023-12-19|1985.95
#2023-12-20|2000.69
#2023-12-21|1996.72
#2023-12-22|2001.73
#2023-12-25|2001.73
#2023-12-26|2000.03
#2023-12-27|2023.36
#2023-12-28|2016.92
#2023-12-29|2012.01
#2024-01-01|2012.01
#2024-01-02|1969.18
#2024-01-03|1947.29
#2024-01-04|1971.77
#2024-01-05|1964.12
#2024-01-08|1980.35
#2024-01-09|1966.58
#2024-01-10|1976.41
#2024-01-11|1951.98
#2024-01-12|1985.22
#2024-01-15|1967.32
#2024-01-16|1955.90
#2024-01-17|1937.63
#2024-01-18|1953.75
#2024-01-19|1947.03
#2024-01-22|1970.53
#2024-01-23|1953.13
#2024-01-24|1981.97
#2024-01-25|1988.48
#2024-01-26|2004.17
#2024-01-29|1994.90
#2024-01-30|2004.42
#2024-01-31|2000.29
#2024-02-01|1988.83
#2024-02-02|1992.25
#2024-02-05|1951.69
#2024-02-06|1988.43
#2024-02-07|1996.32
#2024-02-08|2001.80
#2024-02-09|2012.38
#2024-02-12|2012.07
#2024-02-13|1976.13
#2024-02-14|1991.60
#2024-02-15|2009.87
#2024-02-16|2042.64
#2024-02-19|2053.21
#2024-02-20|2058.23
#2024-02-21|2045.78
#2024-02-22|2081.04
#2024-02-23|2088.26
#2024-02-26|2097.10
#2024-02-27|2090.31
#2024-02-28|2084.12
#2024-02-29|2096.82
#2024-03-01|2105.02
#2024-03-04|2107.95
#2024-03-05|2094.55
#2024-03-06|2107.50
#2024-03-07|2139.43
#2024-03-08|2142.36
#2024-03-11|2120.54
#2024-03-12|2141.71
#2024-03-13|2138.03
#2024-03-14|2126.13
#2024-03-15|2128.26
#2024-03-18|2128.99
#2024-03-19|2139.50
#2024-03-20|2156.37
#2024-03-21|2186.82
#2024-03-22|2182.34
#2024-03-25|2182.77
#2024-03-26|2193.80
#2024-03-27|2192.11
#2024-03-28|2195.32
#2024-03-29|2195.32
#2024-04-01|2183.16
#2024-04-02|2157.02
#2024-04-03|2167.82
#2024-04-04|2183.88
#2024-04-05|2168.50
#2024-04-08|2183.49
#2024-04-09|2161.15
#2024-04-10|2139.57
#2024-04-11|2134.80
#2024-04-12|2120.85
#2024-04-15|2118.28
#2024-04-16|2075.91
#2024-04-17|2079.87
#2024-04-18|2063.55
#2024-04-19|2056.27
#2024-04-22|2059.59
#2024-04-23|2100.01
#2024-04-24|2095.55
#2024-04-25|2081.12
#2024-04-26|2115.15
#2024-04-29|2135.23
#2024-04-30|2110.55
#2024-05-01|2095.00
#2024-05-02|2099.83
#2024-05-03|2140.03
#2024-05-06|2145.70
#2024-05-07|2167.01
#2024-05-08|2172.42
#2024-05-09|2186.79
#2024-05-10|2208.62
#2024-05-13|2193.83
#2024-05-14|2204.97
#2024-05-15|2256.50
#2024-05-16|2254.79
#2024-05-17|2238.17
#2024-05-20|2260.02
#2024-05-21|2249.34
#2024-05-22|2244.13
#2024-05-23|2255.20
#2024-05-24|2267.53
#2024-05-27|2274.64
#2024-05-28|2263.82
#2024-05-29|2221.98
#2024-05-30|2242.39
#2024-05-31|2238.29
#2024-06-03|2258.11
#2024-06-04|2241.81
#2024-06-05|2248.73
#2024-06-06|2255.33
#2024-06-07|2235.05
#2024-06-10|2237.11
#2024-06-11|2222.35
#2024-06-12|2285.02
#2024-06-13|2248.84
#2024-06-14|2192.38
#2024-06-17|2199.43
#2024-06-18|2218.86
#2024-06-19|2224.53
#2024-06-20|2231.05
#2024-06-21|2198.94
#2024-06-24|2220.72
#2024-06-25|2190.26
#2024-06-26|2172.95
#2024-06-27|2189.20
#2024-06-28|2182.98
#2024-07-01|2162.30
#2024-07-02|2153.05
#2024-07-03|2195.44
#2024-07-04|2204.66
#2024-07-05|2206.43
#2024-07-08|2218.79
#2024-07-09|2195.13
#2024-07-10|2219.87
#2024-07-11|2266.64
#2024-07-12|2288.99
#2024-07-15|2285.75
#2024-07-16|2297.85
#2024-07-17|2283.08
#2024-07-18|2266.89
#2024-07-19|2246.02
#2024-07-22|2268.89
#2024-07-23|2281.24
#2024-07-24|2257.46
#2024-07-25|2231.79
#2024-07-26|2272.72
#2024-07-29|2266.67
#2024-07-30|2278.51
#2024-07-31|2304.24
#2024-08-01|2270.38
#2024-08-02|2195.72
#2024-08-05|2137.77
#2024-08-06|2149.41
#2024-08-07|2192.54
#2024-08-08|2190.66
#2024-08-09|2206.49
#2024-08-12|2218.74
#2024-08-13|2234.22
#2024-08-14|2266.05
#2024-08-15|2287.63
#2024-08-16|2289.85
#2024-08-19|2311.95
#2024-08-20|2297.90
#2024-08-21|2317.86
#2024-08-22|2334.92
#2024-08-23|2362.42
#2024-08-26|2364.94
#2024-08-27|2364.65
#2024-08-28|2372.68
#2024-08-29|2385.77
#2024-08-30|2384.81
#2024-09-02|2359.36
#2024-09-03|2337.98
#2024-09-04|2329.96
#2024-09-05|2306.39
#2024-09-06|2289.47
#2024-09-09|2300.37
#2024-09-10|2294.68
#2024-09-11|2261.58
#2024-09-12|2310.88
#2024-09-13|2348.92
#2024-09-16|2354.87
#2024-09-17|2365.30
#2024-09-18|2360.66
#2024-09-19|2431.56
#2024-09-20|2396.09
#2024-09-23|2411.18
#2024-09-24|2411.05
#2024-09-25|2424.10
#2024-09-26|2442.84
#2024-09-27|2459.55
#2024-09-30|2438.28
#2024-10-01|2415.25
#2024-10-02|2404.36
#2024-10-03|2372.65
#2024-10-04|2365.12
#2024-10-07|2353.95
#2024-10-08|2341.43
#2024-10-09|2360.63
#2024-10-10|2326.92
#2024-10-11|2348.37
#2024-10-14|2357.82
#2024-10-15|2357.68
#2024-10-16|2372.54
#2024-10-17|2389.67
#2024-10-18|2393.58
#2024-10-21|2367.79
#2024-10-22|2365.02
#2024-10-23|2359.68
#2024-10-24|2348.61
#2024-10-25|2352.74
#2024-10-28|2366.00
#2024-10-29|2345.52
#2024-10-30|2352.24
#2024-10-31|2302.88
#2024-11-01|2345.46
#2024-11-04|2339.24
#2024-11-05|2376.11
#2024-11-06|2395.20
#2024-11-07|2425.23
#2024-11-08|2399.93
#2024-11-11|2421.57
#2024-11-12|2368.23
#2024-11-13|2348.67
#2024-11-14|2327.49
#2024-11-15|2295.17
#2024-11-18|2316.03
#2024-11-19|2310.35
#2024-11-20|2292.53
#2024-11-21|2325.63
#2024-11-22|2350.59
#2024-11-25|2357.54
#2024-11-26|2344.26
#2024-11-27|2358.09
#2024-11-28|2367.75
#2024-11-29|2370.74
#2024-12-02|2374.29
#2024-12-03|2400.81
#2024-12-04|2417.34
#2024-12-05|2414.81
#2024-12-06|2408.40
#2024-12-09|2407.38
#2024-12-10|2339.53
#2024-12-11|2354.13
#2024-12-12|2332.32
#2024-12-13|2307.51
#2024-12-16|2327.24
#2024-12-17|2303.97
#2024-12-18|2313.63
#2024-12-19|2250.52
#2024-12-20|2248.08
#2024-12-23|2241.01
#2024-12-24|2254.00
#2024-12-25|2254.00
#2024-12-26|2248.74
#2024-12-27|2258.80
#2024-12-30|2229.57
#2024-12-31|2245.58
#2025-01-01|2245.58
#2025-01-02|2238.52
#2025-01-03|2230.95
#2025-01-06|2248.09
#2025-01-07|2238.62
#2025-01-08|2208.13
#2025-01-09|2215.77
#2025-01-10|2185.87
#2025-01-13|2154.57
#2025-01-14|2168.11
#2025-01-15|2205.45
#2025-01-16|2239.92
#2025-01-17|2266.65
#2025-01-20|2298.14
#2025-01-21|2312.84
#2025-01-22|2327.17
#2025-01-23|2338.09
#2025-01-24|2358.18
#2025-01-27|2336.63
#2025-01-28|2339.44
#2025-01-29|2333.05
#2025-01-30|2363.60
#2025-01-31|2378.16
#2025-02-03|2343.96
#2025-02-04|2348.13
#2025-02-05|2360.97
#2025-02-06|2355.48
#2025-02-07|2331.51
#2025-02-10|2343.43
#2025-02-11|2359.93
#2025-02-12|2353.69
#2025-02-13|2402.45
#2025-02-14|2416.74
#2025-02-17|2451.61
#2025-02-18|2457.14
#2025-02-19|2430.83
#2025-02-20|2398.17
#2025-02-21|2377.68
#2025-02-24|2370.26
#2025-02-25|2380.99
#2025-02-26|2411.92
#2025-02-27|2457.64
#2025-02-28|2463.65
#2025-03-03|2543.11
#2025-03-04|2490.95
#2025-03-05|2566.79
#2025-03-06|2556.48
#2025-03-07|2525.24
#2025-03-10|2439.93
#2025-03-11|2430.47
#2025-03-12|2480.39
#2025-03-13|2453.32
#2025-03-14|2501.39
#2025-03-17|2513.42
#2025-03-18|2524.90
#2025-03-19|2531.33
#2025-03-20|2522.90
#2025-03-21|2480.86
#2025-03-24|2486.37
#2025-03-25|2503.82
#2025-03-26|2490.23
#2025-03-27|2495.62
#2025-03-28|2459.21
#2025-03-31|2410.10
#2025-04-01|2451.70
#2025-04-02|2449.00
#2025-04-03|2391.05
#2025-04-04|2237.09
#2025-04-07|2122.04
#2025-04-08|2217.99
#2025-04-09|2166.58
#2025-04-10|2302.21
#2025-04-11|2311.98
#2025-04-14|2393.10
#2025-04-15|2451.00
#2025-04-16|2415.48
#2025-04-17|2403.96
#2025-04-18|2403.96
#2025-04-21|2432.58
#2025-04-22|2428.60
#2025-04-23|2439.41
#2025-04-24|2459.15
#2025-04-25|2484.70
#2025-04-28|2495.06
#2025-04-29|2503.15
#2025-04-30|2514.10
#2025-05-01|2529.49
#2025-05-02|2576.93
#2025-05-05|2574.17
#2025-05-06|2576.29
#2025-05-07|2555.62
#2025-05-08|2598.18
#2025-05-09|2588.92
#2025-05-12|2597.03
#2025-05-13|2646.58
#2025-05-14|2643.00
#2025-05-15|2675.06
#2025-05-16|2668.94
#2025-05-19|2698.33
#2025-05-20|2714.52
#2025-05-21|2721.19
#2025-05-22|2711.42
#2025-05-23|2711.48
#2025-05-26|2725.20
#2025-05-27|2760.80
#2025-05-28|2747.87
#2025-05-29|2739.31
#2025-05-30|2756.41
#2025-06-02|2765.63
#2025-06-03|2790.35
#2025-06-04|2816.60
#2025-06-05|2826.97
#2025-06-06|2801.98
#2025-06-09|2825.68
#2025-06-10|2810.22
#2025-06-11|2822.42
#2025-06-12|2827.87
#2025-06-13|2811.16
#2025-06-16|2846.52
#2025-06-17|2837.44
#2025-06-18|2822.00
#2025-06-19|2797.27
#2025-06-20|2805.62
#2025-06-23|2804.86
#2025-06-24|2845.76
#2025-06-25|2859.27
#2025-06-26|2921.54
#2025-06-27|2957.05
#2025-06-30|2945.45
#2025-07-01|2928.15
#2025-07-02|2912.94
#2025-07-03|2955.68
#2025-07-04|2945.45
#2025-07-07|2954.75
#2025-07-08|2939.28
#2025-07-09|2959.57
#2025-07-10|2970.23
#2025-07-11|2954.98
#2025-07-14|2949.58
#2025-07-15|2941.87
#2025-07-16|2921.06
#2025-07-17|2969.04
#2025-07-18|2983.57
#2025-07-21|2981.29
#2025-07-22|2945.32
#2025-07-23|2970.00
#2025-07-24|2991.24
#2025-07-25|2960.10
#2025-07-28|2934.79
#2025-07-29|2932.33
#2025-07-30|2905.00
#2025-07-31|2955.87
#2025-08-01|2924.91
#2025-08-04|2958.07
#2025-08-05|2948.43
#2025-08-06|2969.22
#2025-08-07|2973.42
#2025-08-08|2973.77
#2025-08-11|2949.83
#2025-08-12|3002.75
#2025-08-13|3020.86
#2025-08-14|3042.68
#2025-08-15|3013.96
#2025-08-18|3020.43
#2025-08-19|2999.43
#2025-08-20|2974.41
#2025-08-21|2980.07
#2025-08-22|3027.58
#2025-08-25|3022.49
#2025-08-26|3022.69
#2025-08-27|3007.53
#2025-08-28|3021.12
#2025-08-29|3029.49
#2025-09-01|3063.70
#2025-09-02|2981.35
#2025-09-03|3019.33
#2025-09-04|3011.20
#2025-09-05|3066.34
#2025-09-08|3101.36
#2025-09-09|3077.40
#2025-09-10|3085.41
#2025-09-11|3131.94
#2025-09-12|3136.49
#2025-09-15|3159.98
#2025-09-16|3145.18
#2025-09-17|3132.79
#2025-09-18|3133.24
#2025-09-19|3116.32
#2025-09-22|3117.37
#2025-09-23|3133.57
#2025-09-24|3121.91
#2025-09-25|3078.37
#2025-09-26|3113.05
#2025-09-29|3120.64
#2025-09-30|3164.88
#2025-10-01|3163.83
#2025-10-02|3140.31
#2025-10-03|3171.92
#2025-10-06|3141.89
#2025-10-07|3121.89
#2025-10-08|3139.13
#2025-10-09|3112.33
#2025-10-10|3069.51
#2025-10-13|3064.98
#2025-10-14|3044.69
#2025-10-15|3044.85
#2025-10-16|3087.40
#2025-10-17|3015.82
#2025-10-20|3060.17
#2025-10-21|3074.09
#2025-10-22|3061.56
#2025-10-23|3083.54
#2025-10-24|3100.71
#2025-10-27|3101.56
#2025-10-28|3102.85
#2025-10-29|3088.62
#2025-10-30|3063.80
#2025-10-31|3054.62
#2025-11-03|3045.36
#2025-11-04|2997.62
#2025-11-05|3013.29
#2025-11-06|2969.00
#2025-11-07|2958.26
#2025-11-10|2995.22
#2025-11-11|3006.88
#2025-11-12|2987.97
#2025-11-13|2970.52
#2025-11-14|2933.38
#2025-11-17|2919.37
#2025-11-18|2873.45
#2025-11-19|2834.78
#2025-11-20|2860.36
#2025-11-21|2829.62
#2025-11-24|2815.46
#2025-11-25|2849.38
#2025-11-26|2877.88
#2025-11-27|2891.49
#2025-11-28|2901.91
#2025-12-01|2862.77
#2025-12-02|2855.91
#2025-12-03|2903.19
#2025-12-04|2961.26
#2025-12-05|2946.39
#2025-12-08|2950.19
#2025-12-09|2950.71
#2025-12-10|2944.61
#2025-12-11|2981.86
#2025-12-12|2965.51
#2025-12-15|3006.50
#2025-12-16|2990.83
#2025-12-17|2990.34
#2025-12-18|3049.79
#2025-12-19|3063.12
#2025-12-22|3065.90
#2025-12-23|3067.95
#2025-12-24|3065.51
#2025-12-25|3065.51
#2025-12-26|3065.62
#2025-12-29|3051.48
#2025-12-30|3066.52
#2025-12-31|3048.71
#2026-01-01|3048.71
#2026-01-02|3098.14
#2026-01-05|3176.86
#2026-01-06|3209.52
#2026-01-07|3245.50
#2026-01-08|3263.43
#2026-01-09|3303.81
#2026-01-12|3306.37
#2026-01-13|3288.27
#2026-01-14|3259.84
#2026-01-15|3261.23
#2026-01-16|3280.64
#2026-01-19|3243.80
#2026-01-20|3256.92
#2026-01-21|3240.62
#2026-01-22|3244.39
#2026-01-23|3274.69
#2026-01-26|3268.56
#2026-01-27|3280.81
#2026-01-28|3250.64
#2026-01-29|3207.70
#2026-01-30|3205.18
#2026-02-02|3199.99
#2026-02-03|3203.44
#2026-02-04|3184.90
#2026-02-05|3139.21
#2026-02-06|3179.44
#2026-02-09|3263.37
#2026-02-10|3238.78
#2026-02-11|3230.81
#2026-02-12|3213.26
#2026-02-13|3267.03
#2026-02-16|3297.57
#2026-02-17|3278.43
#2026-02-18|3341.32
#2026-02-19|3328.37
#2026-02-20|3363.08
#2026-02-23|3334.56
#2026-02-24|3330.41
#2026-02-25|3336.39
#2026-02-26|3387.44
#2026-02-27|3355.78
#2026-03-02|3364.26
#2026-03-03|3244.33
#2026-03-04|3330.31
#2026-03-05|3251.61
#2026-03-06|3231.72
#2026-03-09|3212.57
#2026-03-10|3304.22
#2026-03-11|3257.36
#2026-03-12|3246.52
#2026-03-13|3152.40
#2026-03-16|3173.52
#2026-03-17|3208.69
#2026-03-18|3213.30
#2026-03-19|3104.77
#2026-03-20|3027.34
#2026-03-23|3056.93
#2026-03-24|3046.76
#2026-03-25|3090.25
#2026-03-26|3024.35
#2026-03-27|2940.07
#2026-03-30|2942.46
#2026-03-31|2983.29
#2026-04-01|3136.18
#2026-04-02|3095.55
#2026-04-03|3095.55
#2026-04-06|3093.67
#2026-04-07|3038.10
#2026-04-08|3274.52
#2026-04-09|3258.00
#2026-04-10|3252.12
#2026-04-13|3265.70
#2026-04-14|3365.44
#2026-04-15|3338.84
#2026-04-16|3325.81
#2026-04-17|3433.91
#2026-04-20|3366.72
#2026-04-21|3282.95
#2026-04-22|3227.57
#2026-04-23|3257.04
#2026-04-24|3198.69