Table Data - NASDAQ UK Mid Cap Index
| Title | NASDAQ UK Mid Cap Index |
|---|---|
| Series ID | NASDAQNQGBMC |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:50 PM CDT |
| Notes | For more information about this series, see: NQGBMC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 738.71 |
| 2001-04-02 | 735.81 |
| 2001-04-03 | 716.57 |
| 2001-04-04 | 719.58 |
| 2001-04-05 | 730.06 |
| 2001-04-06 | 726.20 |
| 2001-04-09 | 729.65 |
| 2001-04-10 | 742.07 |
| 2001-04-11 | 745.48 |
| 2001-04-12 | 747.82 |
| 2001-04-13 | . |
| 2001-04-16 | 744.83 |
| 2001-04-17 | 739.18 |
| 2001-04-18 | 766.52 |
| 2001-04-19 | 778.52 |
| 2001-04-20 | 785.81 |
| 2001-04-23 | 767.80 |
| 2001-04-24 | 756.31 |
| 2001-04-25 | 750.83 |
| 2001-04-26 | 760.29 |
| 2001-04-27 | 774.02 |
| 2001-04-30 | 785.86 |
| 2001-05-01 | 780.77 |
| 2001-05-02 | 787.38 |
| 2001-05-03 | 775.66 |
| 2001-05-04 | 776.92 |
| 2001-05-07 | 777.97 |
| 2001-05-08 | 781.00 |
| 2001-05-09 | 764.67 |
| 2001-05-10 | 760.35 |
| 2001-05-11 | 749.45 |
| 2001-05-14 | 737.91 |
| 2001-05-15 | 750.42 |
| 2001-05-16 | 755.82 |
| 2001-05-17 | 768.15 |
| 2001-05-18 | 770.52 |
| 2001-05-21 | 782.70 |
| 2001-05-22 | 795.40 |
| 2001-05-23 | 780.96 |
| 2001-05-24 | 769.83 |
| 2001-05-25 | 771.21 |
| 2001-05-28 | . |
| 2001-05-29 | 764.57 |
| 2001-05-30 | 755.15 |
| 2001-05-31 | 762.19 |
| 2001-06-01 | 760.72 |
| 2001-06-04 | 770.05 |
| 2001-06-05 | 771.35 |
| 2001-06-06 | 761.08 |
| 2001-06-07 | 750.55 |
| 2001-06-08 | 746.64 |
| 2001-06-11 | 731.53 |
| 2001-06-12 | 723.07 |
| 2001-06-13 | 727.83 |
| 2001-06-14 | 719.80 |
| 2001-06-15 | 715.58 |
| 2001-06-18 | 713.22 |
| 2001-06-19 | 710.57 |
| 2001-06-20 | 701.79 |
| 2001-06-21 | 712.25 |
| 2001-06-22 | 713.45 |
| 2001-06-25 | 715.38 |
| 2001-06-26 | 704.59 |
| 2001-06-27 | 705.95 |
| 2001-06-28 | 709.92 |
| 2001-06-29 | 713.34 |
| 2001-07-02 | 723.56 |
| 2001-07-03 | 711.85 |
| 2001-07-04 | . |
| 2001-07-05 | 684.07 |
| 2001-07-06 | 680.57 |
| 2001-07-09 | 681.55 |
| 2001-07-10 | 685.52 |
| 2001-07-11 | 677.81 |
| 2001-07-12 | 682.75 |
| 2001-07-13 | 681.45 |
| 2001-07-16 | 674.60 |
| 2001-07-17 | 670.33 |
| 2001-07-18 | 675.39 |
| 2001-07-19 | 671.01 |
| 2001-07-20 | 672.87 |
| 2001-07-23 | 670.47 |
| 2001-07-24 | 662.65 |
| 2001-07-25 | 658.06 |
| 2001-07-26 | 657.49 |
| 2001-07-27 | 667.10 |
| 2001-07-30 | 677.09 |
| 2001-07-31 | 682.78 |
| 2001-08-01 | 694.81 |
| 2001-08-02 | 701.18 |
| 2001-08-03 | 692.34 |
| 2001-08-06 | 684.47 |
| 2001-08-07 | 682.84 |
| 2001-08-08 | 670.43 |
| 2001-08-09 | 666.58 |
| 2001-08-10 | 670.36 |
| 2001-08-13 | 666.65 |
| 2001-08-14 | 671.08 |
| 2001-08-15 | 675.18 |
| 2001-08-16 | 672.04 |
| 2001-08-17 | 669.84 |
| 2001-08-20 | 672.99 |
| 2001-08-21 | 676.84 |
| 2001-08-22 | 676.61 |
| 2001-08-23 | 675.40 |
| 2001-08-24 | 684.66 |
| 2001-08-27 | 683.04 |
| 2001-08-28 | 681.31 |
| 2001-08-29 | 680.56 |
| 2001-08-30 | 669.22 |
| 2001-08-31 | 669.89 |
| 2001-09-03 | . |
| 2001-09-04 | 675.46 |
| 2001-09-05 | 669.26 |
| 2001-09-06 | 656.02 |
| 2001-09-07 | 649.42 |
| 2001-09-10 | 639.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 584.97 |
| 2001-09-18 | 567.51 |
| 2001-09-19 | 560.03 |
| 2001-09-20 | 543.60 |
| 2001-09-21 | 528.42 |
| 2001-09-24 | 547.88 |
| 2001-09-25 | 559.46 |
| 2001-09-26 | 561.71 |
| 2001-09-27 | 558.14 |
| 2001-09-28 | 570.18 |
| 2001-10-01 | 564.43 |
| 2001-10-02 | 558.33 |
| 2001-10-03 | 570.94 |
| 2001-10-04 | 589.61 |
| 2001-10-05 | 593.69 |
| 2001-10-08 | 592.03 |
| 2001-10-09 | 589.55 |
| 2001-10-10 | 594.60 |
| 2001-10-11 | 602.11 |
| 2001-10-12 | 603.20 |
| 2001-10-15 | 594.87 |
| 2001-10-16 | 600.61 |
| 2001-10-17 | 614.83 |
| 2001-10-18 | 597.99 |
| 2001-10-19 | 585.29 |
| 2001-10-22 | 584.39 |
| 2001-10-23 | 596.32 |
| 2001-10-24 | 601.50 |
| 2001-10-25 | 604.59 |
| 2001-10-26 | 620.25 |
| 2001-10-29 | 615.17 |
| 2001-10-30 | 605.54 |
| 2001-10-31 | 611.93 |
| 2001-11-01 | 617.89 |
| 2001-11-02 | 626.93 |
| 2001-11-05 | 636.44 |
| 2001-11-06 | 638.19 |
| 2001-11-07 | 645.22 |
| 2001-11-08 | 657.46 |
| 2001-11-09 | 658.19 |
| 2001-11-12 | 647.53 |
| 2001-11-13 | 657.19 |
| 2001-11-14 | 667.81 |
| 2001-11-15 | 671.52 |
| 2001-11-16 | 670.55 |
| 2001-11-19 | 669.24 |
| 2001-11-20 | 659.98 |
| 2001-11-21 | 654.76 |
| 2001-11-22 | . |
| 2001-11-23 | 653.14 |
| 2001-11-26 | 660.66 |
| 2001-11-27 | 655.65 |
| 2001-11-28 | 647.46 |
| 2001-11-29 | 645.73 |
| 2001-11-30 | 651.22 |
| 2001-12-03 | 646.15 |
| 2001-12-04 | 648.58 |
| 2001-12-05 | 667.57 |
| 2001-12-06 | 677.28 |
| 2001-12-07 | 670.68 |
| 2001-12-10 | 663.19 |
| 2001-12-11 | 658.01 |
| 2001-12-12 | 655.70 |
| 2001-12-13 | 641.09 |
| 2001-12-14 | 642.62 |
| 2001-12-17 | 654.59 |
| 2001-12-18 | 659.77 |
| 2001-12-19 | 653.03 |
| 2001-12-20 | 647.35 |
| 2001-12-21 | 647.78 |
| 2001-12-24 | 651.22 |
| 2001-12-25 | . |
| 2001-12-26 | 655.80 |
| 2001-12-27 | 661.95 |
| 2001-12-28 | 665.85 |
| 2001-12-31 | 668.17 |
| 2002-01-01 | . |
| 2002-01-02 | 664.99 |
| 2002-01-03 | 677.99 |
| 2002-01-04 | 688.88 |
| 2002-01-07 | 687.08 |
| 2002-01-08 | 680.93 |
| 2002-01-09 | 679.03 |
| 2002-01-10 | 673.54 |
| 2002-01-11 | 675.32 |
| 2002-01-14 | 671.02 |
| 2002-01-15 | 669.94 |
| 2002-01-16 | 657.06 |
| 2002-01-17 | 661.35 |
| 2002-01-18 | 656.96 |
| 2002-01-21 | . |
| 2002-01-22 | 651.52 |
| 2002-01-23 | 650.20 |
| 2002-01-24 | 654.91 |
| 2002-01-25 | 643.27 |
| 2002-01-28 | 642.20 |
| 2002-01-29 | 636.35 |
| 2002-01-30 | 632.46 |
| 2002-01-31 | 641.50 |
| 2002-02-01 | 642.88 |
| 2002-02-04 | 638.05 |
| 2002-02-05 | 629.80 |
| 2002-02-06 | 624.20 |
| 2002-02-07 | 628.28 |
| 2002-02-08 | 632.25 |
| 2002-02-11 | 637.67 |
| 2002-02-12 | 644.80 |
| 2002-02-13 | 644.73 |
| 2002-02-14 | 646.75 |
| 2002-02-15 | 649.63 |
| 2002-02-18 | . |
| 2002-02-19 | 634.48 |
| 2002-02-20 | 627.00 |
| 2002-02-21 | 628.89 |
| 2002-02-22 | 624.40 |
| 2002-02-25 | 633.82 |
| 2002-02-26 | 638.22 |
| 2002-02-27 | 644.32 |
| 2002-02-28 | 642.54 |
| 2002-03-01 | 650.98 |
| 2002-03-04 | 667.99 |
| 2002-03-05 | 663.61 |
| 2002-03-06 | 664.34 |
| 2002-03-07 | 676.38 |
| 2002-03-08 | 674.68 |
| 2002-03-11 | 674.02 |
| 2002-03-12 | 667.54 |
| 2002-03-13 | 668.80 |
| 2002-03-14 | 672.32 |
| 2002-03-15 | 679.32 |
| 2002-03-18 | 685.30 |
| 2002-03-19 | 686.03 |
| 2002-03-20 | 686.13 |
| 2002-03-21 | 688.52 |
| 2002-03-22 | 688.19 |
| 2002-03-25 | 682.33 |
| 2002-03-26 | 688.26 |
| 2002-03-27 | 690.86 |
| 2002-03-28 | 696.15 |
| 2002-03-29 | . |
| 2002-04-01 | 703.21 |
| 2002-04-02 | 702.23 |
| 2002-04-03 | 696.88 |
| 2002-04-04 | 694.66 |
| 2002-04-05 | 698.06 |
| 2002-04-08 | 688.89 |
| 2002-04-09 | 692.98 |
| 2002-04-10 | 699.76 |
| 2002-04-11 | 693.75 |
| 2002-04-12 | 696.91 |
| 2002-04-15 | 698.51 |
| 2002-04-16 | 704.65 |
| 2002-04-17 | 709.80 |
| 2002-04-18 | 704.78 |
| 2002-04-19 | 708.37 |
| 2002-04-22 | 708.61 |
| 2002-04-23 | 706.38 |
| 2002-04-24 | 704.36 |
| 2002-04-25 | 699.27 |
| 2002-04-26 | 695.52 |
| 2002-04-29 | 696.20 |
| 2002-04-30 | 697.95 |
| 2002-05-01 | 702.81 |
| 2002-05-02 | 710.33 |
| 2002-05-03 | 712.26 |
| 2002-05-06 | 710.93 |
| 2002-05-07 | 704.11 |
| 2002-05-08 | 713.83 |
| 2002-05-09 | 707.63 |
| 2002-05-10 | 706.11 |
| 2002-05-13 | 706.38 |
| 2002-05-14 | 702.32 |
| 2002-05-15 | 706.04 |
| 2002-05-16 | 705.95 |
| 2002-05-17 | 707.21 |
| 2002-05-20 | 705.54 |
| 2002-05-21 | 701.93 |
| 2002-05-22 | 696.15 |
| 2002-05-23 | 693.31 |
| 2002-05-24 | 697.92 |
| 2002-05-27 | . |
| 2002-05-28 | 694.45 |
| 2002-05-29 | 690.61 |
| 2002-05-30 | 687.23 |
| 2002-05-31 | 694.59 |
| 2002-06-03 | 692.80 |
| 2002-06-04 | 693.21 |
| 2002-06-05 | 678.42 |
| 2002-06-06 | 679.15 |
| 2002-06-07 | 675.45 |
| 2002-06-10 | 677.19 |
| 2002-06-11 | 680.55 |
| 2002-06-12 | 673.52 |
| 2002-06-13 | 666.68 |
| 2002-06-14 | 648.77 |
| 2002-06-17 | 657.85 |
| 2002-06-18 | 656.44 |
| 2002-06-19 | 649.90 |
| 2002-06-20 | 639.78 |
| 2002-06-21 | 645.20 |
| 2002-06-24 | 639.24 |
| 2002-06-25 | 643.73 |
| 2002-06-26 | 638.91 |
| 2002-06-27 | 638.84 |
| 2002-06-28 | 651.52 |
| 2002-07-01 | 655.56 |
| 2002-07-02 | 642.32 |
| 2002-07-03 | 624.25 |
| 2002-07-04 | . |
| 2002-07-05 | 642.65 |
| 2002-07-08 | 645.10 |
| 2002-07-09 | 640.13 |
| 2002-07-10 | 624.94 |
| 2002-07-11 | 604.69 |
| 2002-07-12 | 606.12 |
| 2002-07-15 | 586.64 |
| 2002-07-16 | 587.09 |
| 2002-07-17 | 603.09 |
| 2002-07-18 | 620.86 |
| 2002-07-19 | 606.48 |
| 2002-07-22 | 586.10 |
| 2002-07-23 | 576.03 |
| 2002-07-24 | 563.38 |
| 2002-07-25 | 579.32 |
| 2002-07-26 | 569.93 |
| 2002-07-29 | 587.92 |
| 2002-07-30 | 592.82 |
| 2002-07-31 | 597.87 |
| 2002-08-01 | 574.75 |
| 2002-08-02 | 574.20 |
| 2002-08-05 | 555.56 |
| 2002-08-06 | 558.12 |
| 2002-08-07 | 558.42 |
| 2002-08-08 | 568.92 |
| 2002-08-09 | 575.92 |
| 2002-08-12 | 570.23 |
| 2002-08-13 | 574.45 |
| 2002-08-14 | 573.17 |
| 2002-08-15 | 581.82 |
| 2002-08-16 | 581.44 |
| 2002-08-19 | 594.32 |
| 2002-08-20 | 590.83 |
| 2002-08-21 | 596.41 |
| 2002-08-22 | 605.41 |
| 2002-08-23 | 603.48 |
| 2002-08-26 | 604.93 |
| 2002-08-27 | 612.43 |
| 2002-08-28 | 595.91 |
| 2002-08-29 | 591.66 |
| 2002-08-30 | 590.07 |
| 2002-09-02 | . |
| 2002-09-03 | 576.22 |
| 2002-09-04 | 574.17 |
| 2002-09-05 | 565.33 |
| 2002-09-06 | 573.31 |
| 2002-09-09 | 568.62 |
| 2002-09-10 | 582.89 |
| 2002-09-11 | 585.44 |
| 2002-09-12 | 575.39 |
| 2002-09-13 | 570.24 |
| 2002-09-16 | 565.04 |
| 2002-09-17 | 558.04 |
| 2002-09-18 | 545.46 |
| 2002-09-19 | 538.50 |
| 2002-09-20 | 541.97 |
| 2002-09-23 | 530.55 |
| 2002-09-24 | 517.31 |
| 2002-09-25 | 526.16 |
| 2002-09-26 | 540.92 |
| 2002-09-27 | 545.12 |
| 2002-09-30 | 533.38 |
| 2002-10-01 | 534.90 |
| 2002-10-02 | 533.85 |
| 2002-10-03 | 530.10 |
| 2002-10-04 | 521.66 |
| 2002-10-07 | 517.37 |
| 2002-10-08 | 512.55 |
| 2002-10-09 | 508.65 |
| 2002-10-10 | 505.49 |
| 2002-10-11 | 526.79 |
| 2002-10-14 | 521.10 |
| 2002-10-15 | 542.29 |
| 2002-10-16 | 537.26 |
| 2002-10-17 | 552.30 |
| 2002-10-18 | 551.71 |
| 2002-10-21 | 555.27 |
| 2002-10-22 | 554.99 |
| 2002-10-23 | 548.94 |
| 2002-10-24 | 558.06 |
| 2002-10-25 | 554.70 |
| 2002-10-28 | 564.05 |
| 2002-10-29 | 546.84 |
| 2002-10-30 | 553.73 |
| 2002-10-31 | 557.26 |
| 2002-11-01 | 552.69 |
| 2002-11-04 | 571.32 |
| 2002-11-05 | 571.75 |
| 2002-11-06 | 572.37 |
| 2002-11-07 | 574.81 |
| 2002-11-08 | 571.00 |
| 2002-11-11 | 561.85 |
| 2002-11-12 | 568.22 |
| 2002-11-13 | 553.42 |
| 2002-11-14 | 550.26 |
| 2002-11-15 | 552.66 |
| 2002-11-18 | 559.41 |
| 2002-11-19 | 555.00 |
| 2002-11-20 | 550.94 |
| 2002-11-21 | 565.27 |
| 2002-11-22 | 572.51 |
| 2002-11-25 | 559.87 |
| 2002-11-26 | 550.66 |
| 2002-11-27 | 551.88 |
| 2002-11-28 | . |
| 2002-11-29 | 571.13 |
| 2002-12-02 | 571.66 |
| 2002-12-03 | 563.81 |
| 2002-12-04 | 559.86 |
| 2002-12-05 | 558.80 |
| 2002-12-06 | 556.66 |
| 2002-12-09 | 542.14 |
| 2002-12-10 | 536.72 |
| 2002-12-11 | 543.21 |
| 2002-12-12 | 538.98 |
| 2002-12-13 | 536.88 |
| 2002-12-16 | 545.85 |
| 2002-12-17 | 539.98 |
| 2002-12-18 | 532.81 |
| 2002-12-19 | 533.81 |
| 2002-12-20 | 538.93 |
| 2002-12-23 | 536.08 |
| 2002-12-24 | 537.21 |
| 2002-12-25 | . |
| 2002-12-26 | 536.86 |
| 2002-12-27 | 526.94 |
| 2002-12-30 | 537.97 |
| 2002-12-31 | 544.98 |
| 2003-01-01 | . |
| 2003-01-02 | 548.73 |
| 2003-01-03 | 549.19 |
| 2003-01-06 | 551.66 |
| 2003-01-07 | 545.07 |
| 2003-01-08 | 534.96 |
| 2003-01-09 | 537.92 |
| 2003-01-10 | 543.56 |
| 2003-01-13 | 541.45 |
| 2003-01-14 | 544.81 |
| 2003-01-15 | 536.44 |
| 2003-01-16 | 537.04 |
| 2003-01-17 | 533.33 |
| 2003-01-20 | . |
| 2003-01-21 | 525.08 |
| 2003-01-22 | 519.70 |
| 2003-01-23 | 517.68 |
| 2003-01-24 | 517.78 |
| 2003-01-27 | 501.52 |
| 2003-01-28 | 500.33 |
| 2003-01-29 | 495.08 |
| 2003-01-30 | 508.78 |
| 2003-01-31 | 503.72 |
| 2003-02-03 | 517.20 |
| 2003-02-04 | 509.54 |
| 2003-02-05 | 515.04 |
| 2003-02-06 | 506.39 |
| 2003-02-07 | 504.28 |
| 2003-02-10 | 500.40 |
| 2003-02-11 | 502.75 |
| 2003-02-12 | 493.37 |
| 2003-02-13 | 490.01 |
| 2003-02-14 | 483.29 |
| 2003-02-17 | . |
| 2003-02-18 | 492.90 |
| 2003-02-19 | 491.02 |
| 2003-02-20 | 490.22 |
| 2003-02-21 | 492.26 |
| 2003-02-24 | 489.52 |
| 2003-02-25 | 472.08 |
| 2003-02-26 | 472.06 |
| 2003-02-27 | 468.61 |
| 2003-02-28 | 480.00 |
| 2003-03-03 | 488.24 |
| 2003-03-04 | 479.99 |
| 2003-03-05 | 476.14 |
| 2003-03-06 | 475.48 |
| 2003-03-07 | 466.92 |
| 2003-03-10 | 462.42 |
| 2003-03-11 | 465.99 |
| 2003-03-12 | 452.81 |
| 2003-03-13 | 465.84 |
| 2003-03-14 | 471.23 |
| 2003-03-17 | 481.12 |
| 2003-03-18 | 485.59 |
| 2003-03-19 | 488.77 |
| 2003-03-20 | 488.55 |
| 2003-03-21 | 498.52 |
| 2003-03-24 | 487.04 |
| 2003-03-25 | 488.38 |
| 2003-03-26 | 489.92 |
| 2003-03-27 | 485.93 |
| 2003-03-28 | 484.62 |
| 2003-03-31 | 475.50 |
| 2003-04-01 | 478.01 |
| 2003-04-02 | 489.10 |
| 2003-04-03 | 489.27 |
| 2003-04-04 | 489.93 |
| 2003-04-07 | 502.27 |
| 2003-04-08 | 495.11 |
| 2003-04-09 | 493.93 |
| 2003-04-10 | 498.91 |
| 2003-04-11 | 500.65 |
| 2003-04-14 | 504.42 |
| 2003-04-15 | 509.08 |
| 2003-04-16 | 508.64 |
| 2003-04-17 | 511.78 |
| 2003-04-18 | . |
| 2003-04-21 | 507.28 |
| 2003-04-22 | 513.02 |
| 2003-04-23 | 522.64 |
| 2003-04-24 | 523.92 |
| 2003-04-25 | 517.45 |
| 2003-04-28 | 521.35 |
| 2003-04-29 | 525.33 |
| 2003-04-30 | 531.33 |
| 2003-05-01 | 531.16 |
| 2003-05-02 | 537.42 |
| 2003-05-05 | 538.82 |
| 2003-05-06 | 555.42 |
| 2003-05-07 | 551.23 |
| 2003-05-08 | 542.08 |
| 2003-05-09 | 548.34 |
| 2003-05-12 | 552.94 |
| 2003-05-13 | 557.94 |
| 2003-05-14 | 562.04 |
| 2003-05-15 | 571.15 |
| 2003-05-16 | 581.00 |
| 2003-05-19 | 571.80 |
| 2003-05-20 | 575.42 |
| 2003-05-21 | 571.69 |
| 2003-05-22 | 575.02 |
| 2003-05-23 | 574.78 |
| 2003-05-26 | . |
| 2003-05-27 | 577.93 |
| 2003-05-28 | 585.74 |
| 2003-05-29 | 594.18 |
| 2003-05-30 | 596.61 |
| 2003-06-02 | 599.87 |
| 2003-06-03 | 591.67 |
| 2003-06-04 | 595.25 |
| 2003-06-05 | 606.30 |
| 2003-06-06 | 624.39 |
| 2003-06-09 | 614.57 |
| 2003-06-10 | 609.61 |
| 2003-06-11 | 619.40 |
| 2003-06-12 | 622.82 |
| 2003-06-13 | 618.08 |
| 2003-06-16 | 622.79 |
| 2003-06-17 | 635.48 |
| 2003-06-18 | 628.83 |
| 2003-06-19 | 619.76 |
| 2003-06-20 | 619.97 |
| 2003-06-23 | 610.97 |
| 2003-06-24 | 603.11 |
| 2003-06-25 | 611.52 |
| 2003-06-26 | 605.10 |
| 2003-06-27 | 605.61 |
| 2003-06-30 | 603.54 |
| 2003-07-01 | 600.36 |
| 2003-07-02 | 609.08 |
| 2003-07-03 | 616.82 |
| 2003-07-04 | . |
| 2003-07-07 | 618.38 |
| 2003-07-08 | 621.07 |
| 2003-07-09 | 618.81 |
| 2003-07-10 | 614.31 |
| 2003-07-11 | 616.28 |
| 2003-07-14 | 625.30 |
| 2003-07-15 | 616.54 |
| 2003-07-16 | 608.58 |
| 2003-07-17 | 600.54 |
| 2003-07-18 | 601.72 |
| 2003-07-21 | 603.61 |
| 2003-07-22 | 605.84 |
| 2003-07-23 | 609.54 |
| 2003-07-24 | 615.97 |
| 2003-07-25 | 621.63 |
| 2003-07-28 | 623.72 |
| 2003-07-29 | 625.97 |
| 2003-07-30 | 624.14 |
| 2003-07-31 | 623.73 |
| 2003-08-01 | 621.71 |
| 2003-08-04 | 620.48 |
| 2003-08-05 | 620.60 |
| 2003-08-06 | 613.97 |
| 2003-08-07 | 617.05 |
| 2003-08-08 | 620.69 |
| 2003-08-11 | 622.03 |
| 2003-08-12 | 623.98 |
| 2003-08-13 | 630.81 |
| 2003-08-14 | 633.51 |
| 2003-08-15 | 637.33 |
| 2003-08-18 | 638.06 |
| 2003-08-19 | 640.53 |
| 2003-08-20 | 641.44 |
| 2003-08-21 | 640.98 |
| 2003-08-22 | 639.56 |
| 2003-08-25 | 639.98 |
| 2003-08-26 | 629.29 |
| 2003-08-27 | 633.10 |
| 2003-08-28 | 631.86 |
| 2003-08-29 | 632.80 |
| 2003-09-01 | . |
| 2003-09-02 | 641.46 |
| 2003-09-03 | 651.33 |
| 2003-09-04 | 649.13 |
| 2003-09-05 | 650.50 |
| 2003-09-08 | 650.13 |
| 2003-09-09 | 644.38 |
| 2003-09-10 | 637.79 |
| 2003-09-11 | 636.89 |
| 2003-09-12 | 642.52 |
| 2003-09-15 | 646.51 |
| 2003-09-16 | 644.56 |
| 2003-09-17 | 649.67 |
| 2003-09-18 | 659.54 |
| 2003-09-19 | 663.08 |
| 2003-09-22 | 662.71 |
| 2003-09-23 | 661.30 |
| 2003-09-24 | 663.88 |
| 2003-09-25 | 657.77 |
| 2003-09-26 | 651.17 |
| 2003-09-29 | 650.71 |
| 2003-09-30 | 643.75 |
| 2003-10-01 | 652.80 |
| 2003-10-02 | 661.07 |
| 2003-10-03 | 670.94 |
| 2003-10-06 | 678.19 |
| 2003-10-07 | 676.93 |
| 2003-10-08 | 679.05 |
| 2003-10-09 | 683.20 |
| 2003-10-10 | 688.70 |
| 2003-10-13 | 694.52 |
| 2003-10-14 | 692.19 |
| 2003-10-15 | 702.18 |
| 2003-10-16 | 704.87 |
| 2003-10-17 | 700.33 |
| 2003-10-20 | 700.19 |
| 2003-10-21 | 703.80 |
| 2003-10-22 | 693.79 |
| 2003-10-23 | 686.60 |
| 2003-10-24 | 687.81 |
| 2003-10-27 | 690.38 |
| 2003-10-28 | 692.02 |
| 2003-10-29 | 697.54 |
| 2003-10-30 | 703.12 |
| 2003-10-31 | 703.83 |
| 2003-11-03 | 703.10 |
| 2003-11-04 | 702.29 |
| 2003-11-05 | 698.96 |
| 2003-11-06 | 697.85 |
| 2003-11-07 | 708.79 |
| 2003-11-10 | 705.84 |
| 2003-11-11 | 698.60 |
| 2003-11-12 | 709.04 |
| 2003-11-13 | 712.19 |
| 2003-11-14 | 712.59 |
| 2003-11-17 | 702.84 |
| 2003-11-18 | 705.08 |
| 2003-11-19 | 703.53 |
| 2003-11-20 | 697.67 |
| 2003-11-21 | 697.20 |
| 2003-11-24 | 702.75 |
| 2003-11-25 | 706.38 |
| 2003-11-26 | 712.91 |
| 2003-11-27 | . |
| 2003-11-28 | 714.88 |
| 2003-12-01 | 724.89 |
| 2003-12-02 | 728.69 |
| 2003-12-03 | 729.89 |
| 2003-12-04 | 727.32 |
| 2003-12-05 | 724.22 |
| 2003-12-08 | 726.51 |
| 2003-12-09 | 733.65 |
| 2003-12-10 | 725.98 |
| 2003-12-11 | 723.22 |
| 2003-12-12 | 727.51 |
| 2003-12-15 | 727.42 |
| 2003-12-16 | 723.00 |
| 2003-12-17 | 722.62 |
| 2003-12-18 | 730.70 |
| 2003-12-19 | 734.14 |
| 2003-12-22 | 733.31 |
| 2003-12-23 | 738.23 |
| 2003-12-24 | 742.79 |
| 2003-12-25 | . |
| 2003-12-26 | 743.50 |
| 2003-12-29 | 744.57 |
| 2003-12-30 | 752.39 |
| 2003-12-31 | 755.57 |
| 2004-01-01 | . |
| 2004-01-02 | 758.37 |
| 2004-01-05 | 766.53 |
| 2004-01-06 | 775.83 |
| 2004-01-07 | 777.45 |
| 2004-01-08 | 789.71 |
| 2004-01-09 | 798.77 |
| 2004-01-12 | 798.86 |
| 2004-01-13 | 800.75 |
| 2004-01-14 | 803.16 |
| 2004-01-15 | 797.90 |
| 2004-01-16 | 797.05 |
| 2004-01-19 | . |
| 2004-01-20 | 803.65 |
| 2004-01-21 | 807.25 |
| 2004-01-22 | 807.55 |
| 2004-01-23 | 801.05 |
| 2004-01-26 | 792.82 |
| 2004-01-27 | 796.96 |
| 2004-01-28 | 802.46 |
| 2004-01-29 | 784.65 |
| 2004-01-30 | 791.86 |
| 2004-02-02 | 795.39 |
| 2004-02-03 | 802.26 |
| 2004-02-04 | 793.17 |
| 2004-02-05 | 798.42 |
| 2004-02-06 | 807.63 |
| 2004-02-09 | 819.31 |
| 2004-02-10 | 822.67 |
| 2004-02-11 | 828.06 |
| 2004-02-12 | 845.66 |
| 2004-02-13 | 847.72 |
| 2004-02-16 | . |
| 2004-02-17 | 868.41 |
| 2004-02-18 | 874.84 |
| 2004-02-19 | 873.57 |
| 2004-02-20 | 858.40 |
| 2004-02-23 | 856.20 |
| 2004-02-24 | 854.95 |
| 2004-02-25 | 854.48 |
| 2004-02-26 | 847.37 |
| 2004-02-27 | 843.84 |
| 2004-03-01 | 859.94 |
| 2004-03-02 | 851.96 |
| 2004-03-03 | 835.10 |
| 2004-03-04 | 836.85 |
| 2004-03-05 | 849.70 |
| 2004-03-08 | 850.67 |
| 2004-03-09 | 842.69 |
| 2004-03-10 | 817.89 |
| 2004-03-11 | 795.61 |
| 2004-03-12 | 802.21 |
| 2004-03-15 | 788.50 |
| 2004-03-16 | 801.75 |
| 2004-03-17 | 808.84 |
| 2004-03-18 | 812.11 |
| 2004-03-19 | 817.42 |
| 2004-03-22 | 806.77 |
| 2004-03-23 | 806.61 |
| 2004-03-24 | 800.88 |
| 2004-03-25 | 806.08 |
| 2004-03-26 | 803.36 |
| 2004-03-29 | 817.44 |
| 2004-03-30 | 821.37 |
| 2004-03-31 | 825.83 |
| 2004-04-01 | 838.48 |
| 2004-04-02 | 834.30 |
| 2004-04-05 | 827.48 |
| 2004-04-06 | 828.13 |
| 2004-04-07 | 832.24 |
| 2004-04-08 | 833.02 |
| 2004-04-09 | . |
| 2004-04-12 | 833.85 |
| 2004-04-13 | 826.11 |
| 2004-04-14 | 802.04 |
| 2004-04-15 | 802.64 |
| 2004-04-16 | 814.02 |
| 2004-04-19 | 817.53 |
| 2004-04-20 | 818.35 |
| 2004-04-21 | 800.64 |
| 2004-04-22 | 801.80 |
| 2004-04-23 | 807.96 |
| 2004-04-26 | 819.37 |
| 2004-04-27 | 820.33 |
| 2004-04-28 | 806.77 |
| 2004-04-29 | 799.02 |
| 2004-04-30 | 790.82 |
| 2004-05-03 | 791.80 |
| 2004-05-04 | 803.51 |
| 2004-05-05 | 802.16 |
| 2004-05-06 | 795.76 |
| 2004-05-07 | 784.48 |
| 2004-05-10 | 757.06 |
| 2004-05-11 | 758.48 |
| 2004-05-12 | 761.95 |
| 2004-05-13 | 763.92 |
| 2004-05-14 | 756.04 |
| 2004-05-17 | 748.35 |
| 2004-05-18 | 757.31 |
| 2004-05-19 | 775.08 |
| 2004-05-20 | 762.27 |
| 2004-05-21 | 771.62 |
| 2004-05-24 | 777.16 |
| 2004-05-25 | 782.65 |
| 2004-05-26 | 792.67 |
| 2004-05-27 | 803.60 |
| 2004-05-28 | 806.96 |
| 2004-05-31 | . |
| 2004-06-01 | 803.20 |
| 2004-06-02 | 809.83 |
| 2004-06-03 | 809.49 |
| 2004-06-04 | 816.18 |
| 2004-06-07 | 821.26 |
| 2004-06-08 | 823.22 |
| 2004-06-09 | 819.76 |
| 2004-06-10 | 821.11 |
| 2004-06-11 | . |
| 2004-06-14 | 804.91 |
| 2004-06-15 | 808.54 |
| 2004-06-16 | 817.75 |
| 2004-06-17 | 820.66 |
| 2004-06-18 | 823.88 |
| 2004-06-21 | 823.82 |
| 2004-06-22 | 818.71 |
| 2004-06-23 | 820.03 |
| 2004-06-24 | 821.51 |
| 2004-06-25 | 825.31 |
| 2004-06-28 | 834.64 |
| 2004-06-29 | 827.57 |
| 2004-06-30 | 828.91 |
| 2004-07-01 | 821.95 |
| 2004-07-02 | 823.13 |
| 2004-07-05 | . |
| 2004-07-06 | 815.49 |
| 2004-07-07 | 818.19 |
| 2004-07-08 | 815.91 |
| 2004-07-09 | 815.33 |
| 2004-07-12 | 817.54 |
| 2004-07-13 | 816.19 |
| 2004-07-14 | 814.81 |
| 2004-07-15 | 808.52 |
| 2004-07-16 | 819.74 |
| 2004-07-19 | 814.73 |
| 2004-07-20 | 806.65 |
| 2004-07-21 | 801.52 |
| 2004-07-22 | 796.47 |
| 2004-07-23 | 788.12 |
| 2004-07-26 | 781.50 |
| 2004-07-27 | 778.81 |
| 2004-07-28 | 781.77 |
| 2004-07-29 | 789.14 |
| 2004-07-30 | 789.09 |
| 2004-08-02 | 788.76 |
| 2004-08-03 | 789.17 |
| 2004-08-04 | 782.37 |
| 2004-08-05 | 784.69 |
| 2004-08-06 | 780.43 |
| 2004-08-09 | 770.42 |
| 2004-08-10 | 778.76 |
| 2004-08-11 | 771.29 |
| 2004-08-12 | 770.51 |
| 2004-08-13 | 776.94 |
| 2004-08-16 | 783.17 |
| 2004-08-17 | 781.49 |
| 2004-08-18 | 780.81 |
| 2004-08-19 | 788.15 |
| 2004-08-20 | 783.74 |
| 2004-08-23 | 787.42 |
| 2004-08-24 | 780.95 |
| 2004-08-25 | 782.04 |
| 2004-08-26 | 785.07 |
| 2004-08-27 | 787.90 |
| 2004-08-30 | 787.60 |
| 2004-08-31 | 789.39 |
| 2004-09-01 | 791.47 |
| 2004-09-02 | 791.89 |
| 2004-09-03 | 790.14 |
| 2004-09-06 | . |
| 2004-09-07 | 794.39 |
| 2004-09-08 | 799.98 |
| 2004-09-09 | 797.50 |
| 2004-09-10 | 808.47 |
| 2004-09-13 | 811.99 |
| 2004-09-14 | 810.37 |
| 2004-09-15 | 798.42 |
| 2004-09-16 | 805.64 |
| 2004-09-17 | 810.80 |
| 2004-09-20 | 804.87 |
| 2004-09-21 | 807.40 |
| 2004-09-22 | 804.26 |
| 2004-09-23 | 798.74 |
| 2004-09-24 | 801.74 |
| 2004-09-27 | 800.99 |
| 2004-09-28 | 805.47 |
| 2004-09-29 | 803.86 |
| 2004-09-30 | 808.11 |
| 2004-10-01 | 813.42 |
| 2004-10-04 | 816.01 |
| 2004-10-05 | 813.45 |
| 2004-10-06 | 809.81 |
| 2004-10-07 | 812.53 |
| 2004-10-08 | 815.82 |
| 2004-10-11 | 816.13 |
| 2004-10-12 | 805.29 |
| 2004-10-13 | 805.00 |
| 2004-10-14 | 806.98 |
| 2004-10-15 | 811.34 |
| 2004-10-18 | 807.02 |
| 2004-10-19 | 814.70 |
| 2004-10-20 | 814.22 |
| 2004-10-21 | 822.84 |
| 2004-10-22 | 825.32 |
| 2004-10-25 | 823.95 |
| 2004-10-26 | 827.77 |
| 2004-10-27 | 831.75 |
| 2004-10-28 | 830.42 |
| 2004-10-29 | 828.39 |
| 2004-11-01 | 835.50 |
| 2004-11-02 | 842.88 |
| 2004-11-03 | 852.22 |
| 2004-11-04 | 849.58 |
| 2004-11-05 | 857.11 |
| 2004-11-08 | 855.93 |
| 2004-11-09 | 855.12 |
| 2004-11-10 | 857.01 |
| 2004-11-11 | 863.15 |
| 2004-11-12 | 869.90 |
| 2004-11-15 | 868.46 |
| 2004-11-16 | 866.36 |
| 2004-11-17 | 871.77 |
| 2004-11-18 | 870.58 |
| 2004-11-19 | 873.35 |
| 2004-11-22 | 867.30 |
| 2004-11-23 | 876.21 |
| 2004-11-24 | 879.98 |
| 2004-11-25 | . |
| 2004-11-26 | 889.17 |
| 2004-11-29 | 888.05 |
| 2004-11-30 | 893.09 |
| 2004-12-01 | 901.49 |
| 2004-12-02 | 904.10 |
| 2004-12-03 | 909.00 |
| 2004-12-06 | 907.83 |
| 2004-12-07 | 912.50 |
| 2004-12-08 | 900.45 |
| 2004-12-09 | 892.68 |
| 2004-12-10 | 897.78 |
| 2004-12-13 | 908.72 |
| 2004-12-14 | 911.76 |
| 2004-12-15 | 923.29 |
| 2004-12-16 | 921.92 |
| 2004-12-17 | 918.72 |
| 2004-12-20 | 927.22 |
| 2004-12-21 | 921.63 |
| 2004-12-22 | 918.66 |
| 2004-12-23 | 925.09 |
| 2004-12-24 | . |
| 2004-12-27 | 932.19 |
| 2004-12-28 | 930.14 |
| 2004-12-29 | 931.03 |
| 2004-12-30 | 935.03 |
| 2004-12-31 | 936.45 |
| 2005-01-03 | 927.79 |
| 2005-01-04 | 925.44 |
| 2005-01-05 | 916.68 |
| 2005-01-06 | 911.63 |
| 2005-01-07 | 912.27 |
| 2005-01-10 | 914.50 |
| 2005-01-11 | 916.39 |
| 2005-01-12 | 924.91 |
| 2005-01-13 | 924.76 |
| 2005-01-14 | 924.64 |
| 2005-01-17 | . |
| 2005-01-18 | 926.12 |
| 2005-01-19 | 932.32 |
| 2005-01-20 | 930.03 |
| 2005-01-21 | 925.75 |
| 2005-01-24 | 927.36 |
| 2005-01-25 | 926.60 |
| 2005-01-26 | 936.71 |
| 2005-01-27 | 937.05 |
#2005-01-28| 934.54
#2005-01-31| 940.82
#2005-02-01| 947.09
#2005-02-02| 954.84
#2005-02-03| 954.38
#2005-02-04| 960.94
#2005-02-07| 955.40
#2005-02-08| 955.55
#2005-02-09| 954.09
#2005-02-10| 957.84
#2005-02-11| 960.47
#2005-02-14| 971.71
#2005-02-15| 975.16
#2005-02-16| 964.06
#2005-02-17| 970.30
#2005-02-18| 973.74
#2005-02-21| .
#2005-02-22| 967.60
#2005-02-23| 961.99
#2005-02-24| 965.77
#2005-02-25| 979.95
#2005-02-28| 986.29
#2005-03-01| 986.95
#2005-03-02| 978.28
#2005-03-03| 979.78
#2005-03-04| 993.03
#2005-03-07| 986.46
#2005-03-08| 989.20
#2005-03-09| 983.12
#2005-03-10| 981.20
#2005-03-11| 988.33
#2005-03-14| 977.68
#2005-03-15| 982.10
#2005-03-16| 980.86
#2005-03-17| 976.00
#2005-03-18| 973.70
#2005-03-21| 964.87
#2005-03-22| 965.15
#2005-03-23| 942.40
#2005-03-24| 944.34
#2005-03-25| .
#2005-03-28| 942.74
#2005-03-29| 945.11
#2005-03-30| 945.72
#2005-03-31| 954.59
#2005-04-01| 962.24
#2005-04-04| 948.93
#2005-04-05| 956.47
#2005-04-06| 958.95
#2005-04-07| 961.22
#2005-04-08| 963.34
#2005-04-11| 969.28
#2005-04-12| 961.62
#2005-04-13| 967.07
#2005-04-14| 952.97
#2005-04-15| 945.00
#2005-04-18| 933.95
#2005-04-19| 947.66
#2005-04-20| 945.38
#2005-04-21| 941.61
#2005-04-22| 948.93
#2005-04-25| 940.44
#2005-04-26| 926.61
#2005-04-27| 910.91
#2005-04-28| 897.74
#2005-04-29| 902.47
#2005-05-02| 895.48
#2005-05-03| 903.62
#2005-05-04| 903.01
#2005-05-05| 909.25
#2005-05-06| 902.76
#2005-05-09| 898.38
#2005-05-10| 893.96
#2005-05-11| 888.10
#2005-05-12| 890.60
#2005-05-13| 886.58
#2005-05-16| 874.69
#2005-05-17| 880.35
#2005-05-18| 884.58
#2005-05-19| 892.45
#2005-05-20| 886.10
#2005-05-23| 894.47
#2005-05-24| 894.51
#2005-05-25| 898.78
#2005-05-26| 906.15
#2005-05-27| 905.62
#2005-05-30| .
#2005-05-31| 904.09
#2005-06-01| 907.19
#2005-06-02| 909.34
#2005-06-03| 913.28
#2005-06-06| 908.18
#2005-06-07| 921.54
#2005-06-08| 924.08
#2005-06-09| 913.59
#2005-06-10| 916.49
#2005-06-13| 914.96
#2005-06-14| 915.03
#2005-06-15| 917.42
#2005-06-16| 926.98
#2005-06-17| 931.87
#2005-06-20| 929.37
#2005-06-21| 925.72
#2005-06-22| 929.12
#2005-06-23| 930.98
#2005-06-24| 922.92
#2005-06-27| 916.09
#2005-06-28| 915.51
#2005-06-29| 912.91
#2005-06-30| 910.87
#2005-07-01| 908.60
#2005-07-04| .
#2005-07-05| 893.69
#2005-07-06| 904.62
#2005-07-07| 882.40
#2005-07-08| 892.18
#2005-07-11| 907.30
#2005-07-12| 912.75
#2005-07-13| 905.07
#2005-07-14| 903.76
#2005-07-15| 896.71
#2005-07-18| 890.89
#2005-07-19| 880.94
#2005-07-20| 880.35
#2005-07-21| 892.32
#2005-07-22| 895.33
#2005-07-25| 895.54
#2005-07-26| 895.04
#2005-07-27| 901.46
#2005-07-28| 909.21
#2005-07-29| 916.46
#2005-08-01| 923.57
#2005-08-02| 928.22
#2005-08-03| 935.36
#2005-08-04| 935.79
#2005-08-05| 929.97
#2005-08-08| 937.85
#2005-08-09| 937.10
#2005-08-10| 949.67
#2005-08-11| 948.74
#2005-08-12| 949.95
#2005-08-15| 945.29
#2005-08-16| 945.41
#2005-08-17| 939.75
#2005-08-18| 930.44
#2005-08-19| 932.66
#2005-08-22| 943.04
#2005-08-23| 943.07
#2005-08-24| 942.01
#2005-08-25| 939.68
#2005-08-26| 941.96
#2005-08-29| 938.93
#2005-08-30| 932.76
#2005-08-31| 945.15
#2005-09-01| 966.06
#2005-09-02| 971.18
#2005-09-05| .
#2005-09-06| 971.32
#2005-09-07| 978.49
#2005-09-08| 975.36
#2005-09-09| 978.90
#2005-09-12| 972.47
#2005-09-13| 964.70
#2005-09-14| 969.43
#2005-09-15| 957.17
#2005-09-16| 959.05
#2005-09-19| 961.61
#2005-09-20| 961.71
#2005-09-21| 954.11
#2005-09-22| 940.94
#2005-09-23| 937.24
#2005-09-26| 941.50
#2005-09-27| 936.63
#2005-09-28| 941.32
#2005-09-29| 938.68
#2005-09-30| 944.54
#2005-10-03| 940.15
#2005-10-04| 944.54
#2005-10-05| 936.30
#2005-10-06| 929.70
#2005-10-07| 915.57
#2005-10-10| 911.35
#2005-10-11| 911.51
#2005-10-12| 905.10
#2005-10-13| 888.96
#2005-10-14| 897.96
#2005-10-17| 894.17
#2005-10-18| 887.00
#2005-10-19| 875.18
#2005-10-20| 884.52
#2005-10-21| 884.67
#2005-10-24| 893.76
#2005-10-25| 899.61
#2005-10-26| 902.84
#2005-10-27| 893.76
#2005-10-28| 888.44
#2005-10-31| 904.68
#2005-11-01| 908.99
#2005-11-02| 925.41
#2005-11-03| 941.05
#2005-11-04| 924.82
#2005-11-07| 927.38
#2005-11-08| 926.70
#2005-11-09| 926.10
#2005-11-10| 933.79
#2005-11-11| 936.44
#2005-11-14| 937.99
#2005-11-15| 937.22
#2005-11-16| 923.91
#2005-11-17| 932.00
#2005-11-18| 934.56
#2005-11-21| 942.84
#2005-11-22| 943.29
#2005-11-23| 952.20
#2005-11-24| .
#2005-11-25| 953.27
#2005-11-28| 950.95
#2005-11-29| 955.26
#2005-11-30| 957.53
#2005-12-01| 965.33
#2005-12-02| 976.96
#2005-12-05| 977.49
#2005-12-06| 982.15
#2005-12-07| 981.67
#2005-12-08| 990.67
#2005-12-09| 997.24
#2005-12-12|1007.03
#2005-12-13|1005.86
#2005-12-14|1005.41
#2005-12-15|1002.21
#2005-12-16|1016.06
#2005-12-19|1011.83
#2005-12-20|1012.40
#2005-12-21|1007.40
#2005-12-22|1011.27
#2005-12-23|1011.79
#2005-12-26| .
#2005-12-27|1011.50
#2005-12-28|1010.19
#2005-12-29|1014.20
#2005-12-30|1005.53
#2006-01-02| .
#2006-01-03|1030.09
#2006-01-04|1054.82
#2006-01-05|1045.22
#2006-01-06|1055.11
#2006-01-09|1047.93
#2006-01-10|1040.30
#2006-01-11|1049.68
#2006-01-12|1051.80
#2006-01-13|1051.72
#2006-01-16| .
#2006-01-17|1043.54
#2006-01-18|1039.34
#2006-01-19|1048.95
#2006-01-20|1050.05
#2006-01-23|1059.40
#2006-01-24|1060.15
#2006-01-25|1081.20
#2006-01-26|1086.14
#2006-01-27|1084.75
#2006-01-30|1075.85
#2006-01-31|1077.98
#2006-02-01|1087.57
#2006-02-02|1084.07
#2006-02-03|1073.60
#2006-02-06|1071.44
#2006-02-07|1060.11
#2006-02-08|1059.30
#2006-02-09|1069.73
#2006-02-10|1069.95
#2006-02-13|1068.80
#2006-02-14|1055.16
#2006-02-15|1066.68
#2006-02-16|1064.67
#2006-02-17|1072.34
#2006-02-20| .
#2006-02-21|1074.77
#2006-02-22|1076.36
#2006-02-23|1084.62
#2006-02-24|1081.25
#2006-02-27|1087.30
#2006-02-28|1084.30
#2006-03-01|1092.25
#2006-03-02|1086.32
#2006-03-03|1087.40
#2006-03-06|1094.38
#2006-03-07|1075.29
#2006-03-08|1059.64
#2006-03-09|1069.74
#2006-03-10|1070.58
#2006-03-13|1090.56
#2006-03-14|1107.93
#2006-03-15|1111.31
#2006-03-16|1127.02
#2006-03-17|1129.06
#2006-03-20|1128.36
#2006-03-21|1126.08
#2006-03-22|1130.01
#2006-03-23|1117.59
#2006-03-24|1128.49
#2006-03-27|1122.22
#2006-03-28|1118.80
#2006-03-29|1108.48
#2006-03-30|1120.36
#2006-03-31|1111.36
#2006-04-03|1116.67
#2006-04-04|1131.12
#2006-04-05|1132.87
#2006-04-06|1138.72
#2006-04-07|1124.40
#2006-04-10|1124.88
#2006-04-11|1112.01
#2006-04-12|1109.35
#2006-04-13|1118.52
#2006-04-14| .
#2006-04-17|1132.05
#2006-04-18|1138.45
#2006-04-19|1153.43
#2006-04-20|1146.80
#2006-04-21|1159.49
#2006-04-24|1155.17
#2006-04-25|1161.32
#2006-04-26|1165.91
#2006-04-27|1165.85
#2006-04-28|1166.61
#2006-05-01|1175.73
#2006-05-02|1187.71
#2006-05-03|1183.98
#2006-05-04|1199.53
#2006-05-05|1224.88
#2006-05-08|1228.08
#2006-05-09|1233.99
#2006-05-10|1235.58
#2006-05-11|1243.66
#2006-05-12|1220.46
#2006-05-15|1181.17
#2006-05-16|1178.68
#2006-05-17|1142.99
#2006-05-18|1127.04
#2006-05-19|1122.04
#2006-05-22|1081.45
#2006-05-23|1132.04
#2006-05-24|1100.90
#2006-05-25|1118.76
#2006-05-26|1142.42
#2006-05-29| .
#2006-05-30|1131.06
#2006-05-31|1133.93
#2006-06-01|1132.92
#2006-06-02|1157.71
#2006-06-05|1142.37
#2006-06-06|1100.77
#2006-06-07|1097.84
#2006-06-08|1053.02
#2006-06-09|1081.71
#2006-06-12|1075.75
#2006-06-13|1043.09
#2006-06-14|1050.03
#2006-06-15|1086.02
#2006-06-16|1081.07
#2006-06-19|1078.16
#2006-06-20|1080.68
#2006-06-21|1081.36
#2006-06-22|1083.84
#2006-06-23|1081.13
#2006-06-26|1077.53
#2006-06-27|1079.22
#2006-06-28|1076.60
#2006-06-29|1089.34
#2006-06-30|1125.38
#2006-07-03|1132.54
#2006-07-04| .
#2006-07-05|1117.18
#2006-07-06|1126.73
#2006-07-07|1131.96
#2006-07-10|1124.85
#2006-07-11|1114.41
#2006-07-12|1115.28
#2006-07-13|1098.78
#2006-07-14|1080.71
#2006-07-17|1062.56
#2006-07-18|1057.75
#2006-07-19|1093.99
#2006-07-20|1108.46
#2006-07-21|1098.84
#2006-07-24|1112.05
#2006-07-25|1115.98
#2006-07-26|1117.99
#2006-07-27|1141.51
#2006-07-28|1146.22
#2006-07-31|1145.43
#2006-08-01|1142.05
#2006-08-02|1156.62
#2006-08-03|1143.99
#2006-08-04|1167.71
#2006-08-07|1156.51
#2006-08-08|1157.49
#2006-08-09|1163.00
#2006-08-10|1141.97
#2006-08-11|1144.69
#2006-08-14|1150.84
#2006-08-15|1159.77
#2006-08-16|1173.80
#2006-08-17|1179.34
#2006-08-18|1170.01
#2006-08-21|1180.14
#2006-08-22|1171.29
#2006-08-23|1167.38
#2006-08-24|1168.59
#2006-08-25|1167.34
#2006-08-28|1174.15
#2006-08-29|1179.07
#2006-08-30|1194.27
#2006-08-31|1194.29
#2006-09-01|1206.58
#2006-09-04| .
#2006-09-05|1207.00
#2006-09-06|1188.06
#2006-09-07|1170.95
#2006-09-08|1169.93
#2006-09-11|1157.45
#2006-09-12|1175.10
#2006-09-13|1182.76
#2006-09-14|1193.40
#2006-09-15|1191.40
#2006-09-18|1191.63
#2006-09-19|1186.63
#2006-09-20|1196.02
#2006-09-21|1209.92
#2006-09-22|1202.69
#2006-09-25|1196.18
#2006-09-26|1206.13
#2006-09-27|1213.49
#2006-09-28|1210.69
#2006-09-29|1205.36
#2006-10-02|1203.86
#2006-10-03|1197.32
#2006-10-04|1200.66
#2006-10-05|1208.10
#2006-10-06|1205.49
#2006-10-09|1200.10
#2006-10-10|1203.43
#2006-10-11|1205.77
#2006-10-12|1215.31
#2006-10-13|1216.84
#2006-10-16|1219.94
#2006-10-17|1206.77
#2006-10-18|1217.27
#2006-10-19|1224.84
#2006-10-20|1230.94
#2006-10-23|1223.89
#2006-10-24|1229.84
#2006-10-25|1238.65
#2006-10-26|1249.70
#2006-10-27|1246.02
#2006-10-30|1241.92
#2006-10-31|1252.98
#2006-11-01|1252.83
#2006-11-02|1251.02
#2006-11-03|1245.50
#2006-11-06|1259.56
#2006-11-07|1277.62
#2006-11-08|1274.16
#2006-11-09|1278.27
#2006-11-10|1291.46
#2006-11-13|1289.50
#2006-11-14|1282.35
#2006-11-15|1285.18
#2006-11-16|1288.83
#2006-11-17|1278.02
#2006-11-20|1283.82
#2006-11-21|1288.02
#2006-11-22|1290.84
#2006-11-23| .
#2006-11-24|1294.55
#2006-11-27|1282.84
#2006-11-28|1285.17
#2006-11-29|1306.20
#2006-11-30|1317.51
#2006-12-01|1332.61
#2006-12-04|1338.04
#2006-12-05|1347.11
#2006-12-06|1346.36
#2006-12-07|1348.77
#2006-12-08|1352.96
#2006-12-11|1351.48
#2006-12-12|1355.16
#2006-12-13|1367.07
#2006-12-14|1372.71
#2006-12-15|1362.39
#2006-12-18|1355.05
#2006-12-19|1358.54
#2006-12-20|1359.15
#2006-12-21|1357.47
#2006-12-22|1357.40
#2006-12-25| .
#2006-12-26|1354.83
#2006-12-27|1363.98
#2006-12-28|1370.01
#2006-12-29|1366.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1375.00
#2007-01-04|1357.95
#2007-01-05|1337.31
#2007-01-08|1337.03
#2007-01-09|1341.21
#2007-01-10|1328.76
#2007-01-11|1339.77
#2007-01-12|1354.46
#2007-01-15| .
#2007-01-16|1351.93
#2007-01-17|1357.70
#2007-01-18|1364.58
#2007-01-19|1374.95
#2007-01-22|1374.64
#2007-01-23|1370.70
#2007-01-24|1368.00
#2007-01-25|1364.96
#2007-01-26|1348.63
#2007-01-29|1344.59
#2007-01-30|1351.23
#2007-01-31|1344.72
#2007-02-01|1372.90
#2007-02-02|1384.99
#2007-02-05|1383.93
#2007-02-06|1398.42
#2007-02-07|1403.31
#2007-02-08|1386.63
#2007-02-09|1387.88
#2007-02-12|1376.33
#2007-02-13|1375.94
#2007-02-14|1399.41
#2007-02-15|1396.81
#2007-02-16|1390.46
#2007-02-19| .
#2007-02-20|1395.30
#2007-02-21|1386.69
#2007-02-22|1390.41
#2007-02-23|1402.22
#2007-02-26|1407.76
#2007-02-27|1359.51
#2007-02-28|1341.90
#2007-03-01|1330.60
#2007-03-02|1327.51
#2007-03-05|1293.39
#2007-03-06|1312.27
#2007-03-07|1332.58
#2007-03-08|1352.92
#2007-03-09|1359.62
#2007-03-12|1355.21
#2007-03-13|1340.45
#2007-03-14|1306.58
#2007-03-15|1337.06
#2007-03-16|1345.72
#2007-03-19|1368.54
#2007-03-20|1383.83
#2007-03-21|1401.59
#2007-03-22|1420.24
#2007-03-23|1419.89
#2007-03-26|1414.02
#2007-03-27|1407.21
#2007-03-28|1400.43
#2007-03-29|1411.16
#2007-03-30|1412.22
#2007-04-02|1432.84
#2007-04-03|1448.49
#2007-04-04|1447.90
#2007-04-05|1448.19
#2007-04-06| .
#2007-04-09|1440.88
#2007-04-10|1457.80
#2007-04-11|1454.47
#2007-04-12|1448.03
#2007-04-13|1453.75
#2007-04-16|1472.76
#2007-04-17|1472.72
#2007-04-18|1463.06
#2007-04-19|1452.31
#2007-04-20|1465.06
#2007-04-23|1466.98
#2007-04-24|1456.78
#2007-04-25|1470.08
#2007-04-26|1461.82
#2007-04-27|1463.72
#2007-04-30|1467.65
#2007-05-01|1463.59
#2007-05-02|1469.36
#2007-05-03|1470.37
#2007-05-04|1496.02
#2007-05-07|1498.91
#2007-05-08|1484.19
#2007-05-09|1486.73
#2007-05-10|1474.57
#2007-05-11|1474.57
#2007-05-14|1467.24
#2007-05-15|1477.86
#2007-05-16|1475.04
#2007-05-17|1471.45
#2007-05-18|1478.39
#2007-05-21|1473.09
#2007-05-22|1474.42
#2007-05-23|1488.24
#2007-05-24|1472.06
#2007-05-25|1465.30
#2007-05-28| .
#2007-05-29|1470.59
#2007-05-30|1459.27
#2007-05-31|1471.73
#2007-06-01|1482.69
#2007-06-04|1481.10
#2007-06-05|1473.12
#2007-06-06|1437.33
#2007-06-07|1409.01
#2007-06-08|1394.50
#2007-06-11|1404.77
#2007-06-12|1403.67
#2007-06-13|1408.52
#2007-06-14|1431.47
#2007-06-15|1457.41
#2007-06-18|1453.62
#2007-06-19|1444.11
#2007-06-20|1447.81
#2007-06-21|1426.17
#2007-06-22|1423.73
#2007-06-25|1423.56
#2007-06-26|1419.68
#2007-06-27|1399.23
#2007-06-28|1417.91
#2007-06-29|1421.10
#2007-07-02|1424.57
#2007-07-03|1452.00
#2007-07-04| .
#2007-07-05|1453.43
#2007-07-06|1464.86
#2007-07-09|1468.04
#2007-07-10|1456.77
#2007-07-11|1457.12
#2007-07-12|1474.62
#2007-07-13|1487.64
#2007-07-16|1482.95
#2007-07-17|1473.25
#2007-07-18|1468.58
#2007-07-19|1487.96
#2007-07-20|1481.63
#2007-07-23|1483.60
#2007-07-24|1457.82
#2007-07-25|1430.92
#2007-07-26|1378.31
#2007-07-27|1358.78
#2007-07-30|1361.90
#2007-07-31|1401.35
#2007-08-01|1375.85
#2007-08-02|1384.23
#2007-08-03|1379.42
#2007-08-06|1354.67
#2007-08-07|1376.14
#2007-08-08|1418.38
#2007-08-09|1387.12
#2007-08-10|1336.51
#2007-08-13|1362.32
#2007-08-14|1334.60
#2007-08-15|1317.66
#2007-08-16|1249.83
#2007-08-17|1286.20
#2007-08-20|1289.77
#2007-08-21|1281.87
#2007-08-22|1324.50
#2007-08-23|1336.04
#2007-08-24|1343.14
#2007-08-27|1346.34
#2007-08-28|1319.33
#2007-08-29|1336.77
#2007-08-30|1359.91
#2007-08-31|1385.64
#2007-09-03| .
#2007-09-04|1404.41
#2007-09-05|1385.31
#2007-09-06|1392.86
#2007-09-07|1365.55
#2007-09-10|1351.93
#2007-09-11|1379.95
#2007-09-12|1383.69
#2007-09-13|1378.15
#2007-09-14|1340.19
#2007-09-17|1307.29
#2007-09-18|1316.72
#2007-09-19|1361.29
#2007-09-20|1358.94
#2007-09-21|1374.25
#2007-09-24|1371.90
#2007-09-25|1342.40
#2007-09-26|1351.79
#2007-09-27|1373.85
#2007-09-28|1377.66
#2007-10-01|1394.64
#2007-10-02|1410.15
#2007-10-03|1423.02
#2007-10-04|1428.38
#2007-10-05|1432.05
#2007-10-08|1419.65
#2007-10-09|1427.19
#2007-10-10|1448.95
#2007-10-11|1452.39
#2007-10-12|1440.10
#2007-10-15|1426.25
#2007-10-16|1403.95
#2007-10-17|1433.71
#2007-10-18|1417.85
#2007-10-19|1403.34
#2007-10-22|1373.50
#2007-10-23|1411.48
#2007-10-24|1398.63
#2007-10-25|1426.91
#2007-10-26|1434.69
#2007-10-29|1445.24
#2007-10-30|1443.87
#2007-10-31|1477.93
#2007-11-01|1457.85
#2007-11-02|1444.71
#2007-11-05|1426.13
#2007-11-06|1427.02
#2007-11-07|1409.12
#2007-11-08|1406.30
#2007-11-09|1373.98
#2007-11-12|1350.21
#2007-11-13|1365.67
#2007-11-14|1377.21
#2007-11-15|1339.50
#2007-11-16|1320.36
#2007-11-19|1275.14
#2007-11-20|1310.63
#2007-11-21|1261.32
#2007-11-22| .
#2007-11-23|1303.85
#2007-11-26|1300.72
#2007-11-27|1278.81
#2007-11-28|1325.97
#2007-11-29|1326.12
#2007-11-30|1330.42
#2007-12-03|1321.03
#2007-12-04|1275.74
#2007-12-05|1287.84
#2007-12-06|1278.70
#2007-12-07|1304.55
#2007-12-10|1320.07
#2007-12-11|1317.77
#2007-12-12|1321.29
#2007-12-13|1267.81
#2007-12-14|1263.00
#2007-12-17|1226.37
#2007-12-18|1233.97
#2007-12-19|1229.14
#2007-12-20|1232.42
#2007-12-21|1251.31
#2007-12-24|1257.15
#2007-12-25| .
#2007-12-26|1261.31
#2007-12-27|1266.44
#2007-12-28|1272.61
#2007-12-31|1271.82
#2008-01-01| .
#2008-01-02|1257.12
#2008-01-03|1230.85
#2008-01-04|1193.45
#2008-01-07|1163.10
#2008-01-08|1163.07
#2008-01-09|1125.28
#2008-01-10|1110.34
#2008-01-11|1119.36
#2008-01-14|1140.21
#2008-01-15|1112.29
#2008-01-16|1096.35
#2008-01-17|1108.81
#2008-01-18|1101.12
#2008-01-21| .
#2008-01-22|1105.38
#2008-01-23|1087.41
#2008-01-24|1145.48
#2008-01-25|1142.45
#2008-01-28|1133.74
#2008-01-29|1164.77
#2008-01-30|1158.40
#2008-01-31|1163.23
#2008-02-01|1184.16
#2008-02-04|1193.74
#2008-02-05|1138.20
#2008-02-06|1136.20
#2008-02-07|1103.20
#2008-02-08|1110.02
#2008-02-11|1100.22
#2008-02-12|1142.94
#2008-02-13|1144.49
#2008-02-14|1150.32
#2008-02-15|1124.88
#2008-02-18| .
#2008-02-19|1152.48
#2008-02-20|1135.63
#2008-02-21|1152.20
#2008-02-22|1137.45
#2008-02-25|1162.10
#2008-02-26|1179.56
#2008-02-27|1195.88
#2008-02-28|1167.63
#2008-02-29|1144.98
#2008-03-03|1132.83
#2008-03-04|1128.96
#2008-03-05|1158.28
#2008-03-06|1151.31
#2008-03-07|1143.60
#2008-03-10|1119.46
#2008-03-11|1122.29
#2008-03-12|1156.26
#2008-03-13|1139.23
#2008-03-14|1127.26
#2008-03-17|1061.51
#2008-03-18|1104.79
#2008-03-19|1067.18
#2008-03-20|1058.42
#2008-03-21| .
#2008-03-24|1060.02
#2008-03-25|1118.67
#2008-03-26|1116.44
#2008-03-27|1143.38
#2008-03-28|1127.24
#2008-03-31|1128.25
#2008-04-01|1159.21
#2008-04-02|1167.60
#2008-04-03|1153.51
#2008-04-04|1156.57
#2008-04-07|1165.48
#2008-04-08|1133.03
#2008-04-09|1130.18
#2008-04-10|1125.13
#2008-04-11|1112.44
#2008-04-14|1104.83
#2008-04-15|1093.62
#2008-04-16|1129.41
#2008-04-17|1130.10
#2008-04-18|1156.51
#2008-04-21|1137.74
#2008-04-22|1133.33
#2008-04-23|1127.53
#2008-04-24|1110.29
#2008-04-25|1129.55
#2008-04-28|1139.15
#2008-04-29|1111.93
#2008-04-30|1124.32
#2008-05-01|1119.37
#2008-05-02|1146.11
#2008-05-05|1142.71
#2008-05-06|1146.00
#2008-05-07|1150.37
#2008-05-08|1169.04
#2008-05-09|1148.14
#2008-05-12|1164.05
#2008-05-13|1139.80
#2008-05-14|1128.91
#2008-05-15|1139.26
#2008-05-16|1157.52
#2008-05-19|1164.37
#2008-05-20|1134.21
#2008-05-21|1120.92
#2008-05-22|1129.48
#2008-05-23|1116.85
#2008-05-26| .
#2008-05-27|1114.33
#2008-05-28|1124.55
#2008-05-29|1117.87
#2008-05-30|1124.27
#2008-06-02|1101.11
#2008-06-03|1111.92
#2008-06-04|1101.61
#2008-06-05|1105.68
#2008-06-06|1095.09
#2008-06-09|1088.42
#2008-06-10|1064.87
#2008-06-11|1043.52
#2008-06-12|1047.55
#2008-06-13|1055.98
#2008-06-16|1065.50
#2008-06-17|1070.12
#2008-06-18|1043.60
#2008-06-19|1041.51
#2008-06-20|1034.65
#2008-06-23|1025.31
#2008-06-24|1017.43
#2008-06-25|1034.16
#2008-06-26|1012.17
#2008-06-27|1015.82
#2008-06-30|1021.74
#2008-07-01| 990.30
#2008-07-02| 961.20
#2008-07-03| 962.39
#2008-07-04| .
#2008-07-07| 955.81
#2008-07-08| 944.67
#2008-07-09| 965.96
#2008-07-10| 945.42
#2008-07-11| 925.53
#2008-07-14| 943.70
#2008-07-15| 926.66
#2008-07-16| 940.12
#2008-07-17| 980.33
#2008-07-18|1001.68
#2008-07-21|1007.37
#2008-07-22|1003.80
#2008-07-23|1025.55
#2008-07-24| 995.23
#2008-07-25| 984.30
#2008-07-28| 970.23
#2008-07-29| 967.61
#2008-07-30| 986.10
#2008-07-31| 983.88
#2008-08-01| 977.78
#2008-08-04| 970.39
#2008-08-05|1002.03
#2008-08-06|1005.66
#2008-08-07| 998.93
#2008-08-08|1001.11
#2008-08-11|1021.96
#2008-08-12|1005.34
#2008-08-13| 954.32
#2008-08-14| 961.46
#2008-08-15| 963.61
#2008-08-18| 955.48
#2008-08-19| 926.43
#2008-08-20| 929.83
#2008-08-21| 941.68
#2008-08-22| 960.30
#2008-08-25| 957.49
#2008-08-26| 945.92
#2008-08-27| 947.09
#2008-08-28| 959.77
#2008-08-29| 965.99
#2008-09-01| .
#2008-09-02| 959.13
#2008-09-03| 932.18
#2008-09-04| 907.72
#2008-09-05| 885.05
#2008-09-08| 919.03
#2008-09-09| 909.17
#2008-09-10| 890.78
#2008-09-11| 876.33
#2008-09-12| 907.87
#2008-09-15| 878.10
#2008-09-16| 840.78
#2008-09-17| 837.86
#2008-09-18| 857.27
#2008-09-19| 930.89
#2008-09-22| 916.83
#2008-09-23| 888.02
#2008-09-24| 877.55
#2008-09-25| 879.46
#2008-09-26| 857.79
#2008-09-29| 792.21
#2008-09-30| 799.76
#2008-10-01| 795.81
#2008-10-02| 782.62
#2008-10-03| 791.81
#2008-10-06| 719.22
#2008-10-07| 729.14
#2008-10-08| 689.05
#2008-10-09| 686.50
#2008-10-10| 629.34
#2008-10-13| 687.23
#2008-10-14| 705.02
#2008-10-15| 652.37
#2008-10-16| 602.50
#2008-10-17| 610.66
#2008-10-20| 621.79
#2008-10-21| 620.89
#2008-10-22| 574.26
#2008-10-23| 560.21
#2008-10-24| 522.97
#2008-10-27| 503.26
#2008-10-28| 512.03
#2008-10-29| 569.66
#2008-10-30| 589.74
#2008-10-31| 590.39
#2008-11-03| 597.67
#2008-11-04| 640.53
#2008-11-05| 632.27
#2008-11-06| 592.73
#2008-11-07| 596.83
#2008-11-10| 599.98
#2008-11-11| 563.50
#2008-11-12| 533.28
#2008-11-13| 516.68
#2008-11-14| 515.51
#2008-11-17| 503.47
#2008-11-18| 505.27
#2008-11-19| 488.24
#2008-11-20| 467.95
#2008-11-21| 464.61
#2008-11-24| 511.31
#2008-11-25| 521.99
#2008-11-26| 525.77
#2008-11-27| .
#2008-11-28| 549.30
#2008-12-01| 502.83
#2008-12-02| 515.94
#2008-12-03| 512.25
#2008-12-04| 500.73
#2008-12-05| 482.76
#2008-12-08| 521.77
#2008-12-09| 535.59
#2008-12-10| 540.43
#2008-12-11| 546.08
#2008-12-12| 535.86
#2008-12-15| 551.68
#2008-12-16| 552.07
#2008-12-17| 565.28
#2008-12-18| 565.02
#2008-12-19| 546.92
#2008-12-22| 531.00
#2008-12-23| 532.33
#2008-12-24| 531.82
#2008-12-25| .
#2008-12-26| 531.37
#2008-12-29| 532.96
#2008-12-30| 534.24
#2008-12-31| 532.95
#2009-01-01| .
#2009-01-02| 554.96
#2009-01-05| 565.86
#2009-01-06| 588.01
#2009-01-07| 594.21
#2009-01-08| 589.68
#2009-01-09| 584.77
#2009-01-12| 562.26
#2009-01-13| 543.42
#2009-01-14| 520.13
#2009-01-15| 512.33
#2009-01-16| 526.76
#2009-01-19| .
#2009-01-20| 484.54
#2009-01-21| 478.43
#2009-01-22| 478.80
#2009-01-23| 470.61
#2009-01-26| 485.49
#2009-01-27| 493.60
#2009-01-28| 512.05
#2009-01-29| 497.03
#2009-01-30| 500.65
#2009-02-02| 476.67
#2009-02-03| 490.77
#2009-02-04| 514.50
#2009-02-05| 521.71
#2009-02-06| 541.44
#2009-02-09| 554.82
#2009-02-10| 531.42
#2009-02-11| 522.17
#2009-02-12| 514.94
#2009-02-13| 526.13
#2009-02-16| .
#2009-02-17| 497.79
#2009-02-18| 493.71
#2009-02-19| 493.04
#2009-02-20| 476.71
#2009-02-23| 480.52
#2009-02-24| 474.61
#2009-02-25| 478.66
#2009-02-26| 492.31
#2009-02-27| 481.77
#2009-03-02| 457.03
#2009-03-03| 450.48
#2009-03-04| 470.25
#2009-03-05| 458.01
#2009-03-06| 452.79
#2009-03-09| 437.59
#2009-03-10| 458.14
#2009-03-11| 460.95
#2009-03-12| 459.79
#2009-03-13| 471.82
#2009-03-16| 488.87
#2009-03-17| 485.95
#2009-03-18| 482.09
#2009-03-19| 515.43
#2009-03-20| 513.10
#2009-03-23| 525.22
#2009-03-24| 534.56
#2009-03-25| 524.90
#2009-03-26| 520.30
#2009-03-27| 508.20
#2009-03-30| 488.79
#2009-03-31| 515.06
#2009-04-01| 527.94
#2009-04-02| 567.70
#2009-04-03| 575.17
#2009-04-06| 568.74
#2009-04-07| 549.37
#2009-04-08| 549.69
#2009-04-09| 568.36
#2009-04-10| .
#2009-04-13| 573.85
#2009-04-14| 587.67
#2009-04-15| 581.21
#2009-04-16| 584.55
#2009-04-17| 590.39
#2009-04-20| 555.40
#2009-04-21| 559.10
#2009-04-22| 566.93
#2009-04-23| 573.72
#2009-04-24| 594.93
#2009-04-27| 584.42
#2009-04-28| 570.77
#2009-04-29| 590.59
#2009-04-30| 600.94
#2009-05-01| 603.57
#2009-05-04| 609.19
#2009-05-05| 630.17
#2009-05-06| 639.14
#2009-05-07| 635.11
#2009-05-08| 636.23
#2009-05-11| 629.21
#2009-05-12| 636.34
#2009-05-13| 604.98
#2009-05-14| 611.41
#2009-05-15| 615.02
#2009-05-18| 630.15
#2009-05-19| 649.15
#2009-05-20| 656.26
#2009-05-21| 637.46
#2009-05-22| 646.94
#2009-05-25| .
#2009-05-26| 652.01
#2009-05-27| 660.19
#2009-05-28| 647.80
#2009-05-29| 657.20
#2009-06-01| 689.30
#2009-06-02| 692.38
#2009-06-03| 673.30
#2009-06-04| 668.47
#2009-06-05| 664.74
#2009-06-08| 659.36
#2009-06-09| 674.83
#2009-06-10| 680.36
#2009-06-11| 690.95
#2009-06-12| 683.42
#2009-06-15| 659.55
#2009-06-16| 662.02
#2009-06-17| 642.46
#2009-06-18| 640.79
#2009-06-19| 655.68
#2009-06-22| 636.49
#2009-06-23| 630.80
#2009-06-24| 648.27
#2009-06-25| 643.95
#2009-06-26| 654.71
#2009-06-29| 663.43
#2009-06-30| 656.58
#2009-07-01| 667.31
#2009-07-02| 649.39
#2009-07-03| .
#2009-07-06| 635.03
#2009-07-07| 632.61
#2009-07-08| 617.88
#2009-07-09| 627.01
#2009-07-10| 623.53
#2009-07-13| 631.06
#2009-07-14| 647.07
#2009-07-15| 667.62
#2009-07-16| 668.48
#2009-07-17| 666.55
#2009-07-20| 682.54
#2009-07-21| 687.95
#2009-07-22| 690.23
#2009-07-23| 701.01
#2009-07-24| 700.03
#2009-07-27| 699.03
#2009-07-28| 686.69
#2009-07-29| 687.27
#2009-07-30| 704.50
#2009-07-31| 709.43
#2009-08-03| 735.81
#2009-08-04| 735.22
#2009-08-05| 743.06
#2009-08-06| 745.92
#2009-08-07| 741.21
#2009-08-10| 738.20
#2009-08-11| 721.96
#2009-08-12| 731.55
#2009-08-13| 745.98
#2009-08-14| 743.94
#2009-08-17| 717.39
#2009-08-18| 732.26
#2009-08-19| 731.42
#2009-08-20| 745.43
#2009-08-21| 761.22
#2009-08-24| 767.41
#2009-08-25| 767.13
#2009-08-26| 754.09
#2009-08-27| 746.68
#2009-08-28| 759.09
#2009-08-31| 757.93
#2009-09-01| 739.76
#2009-09-02| 733.22
#2009-09-03| 740.44
#2009-09-04| 755.16
#2009-09-07| .
#2009-09-08| 786.63
#2009-09-09| 798.34
#2009-09-10| 803.05
#2009-09-11| 810.99
#2009-09-14| 802.43
#2009-09-15| 796.51
#2009-09-16| 817.42
#2009-09-17| 823.45
#2009-09-18| 807.47
#2009-09-21| 795.65
#2009-09-22| 807.29
#2009-09-23| 805.01
#2009-09-24| 775.39
#2009-09-25| 763.97
#2009-09-28| 773.42
#2009-09-29| 776.88
#2009-09-30| 778.86
#2009-10-01| 768.27
#2009-10-02| 749.69
#2009-10-05| 760.72
#2009-10-06| 780.51
#2009-10-07| 777.70
#2009-10-08| 799.19
#2009-10-09| 790.18
#2009-10-12| 789.99
#2009-10-13| 788.18
#2009-10-14| 809.45
#2009-10-15| 823.02
#2009-10-16| 822.08
#2009-10-19| 835.91
#2009-10-20| 835.10
#2009-10-21| 841.89
#2009-10-22| 827.51
#2009-10-23| 817.81
#2009-10-26| 806.54
#2009-10-27| 800.06
#2009-10-28| 773.90
#2009-10-29| 797.70
#2009-10-30| 779.44
#2009-11-02| 781.23
#2009-11-03| 771.05
#2009-11-04| 803.48
#2009-11-05| 806.84
#2009-11-06| 813.74
#2009-11-09| 834.67
#2009-11-10| 825.58
#2009-11-11| 828.75
#2009-11-12| 831.32
#2009-11-13| 840.75
#2009-11-16| 860.91
#2009-11-17| 856.31
#2009-11-18| 856.43
#2009-11-19| 831.45
#2009-11-20| 819.63
#2009-11-23| 834.90
#2009-11-24| 827.70
#2009-11-25| 832.40
#2009-11-26| .
#2009-11-27| 810.72
#2009-11-30| 799.03
#2009-12-01| 831.63
#2009-12-02| 836.56
#2009-12-03| 831.70
#2009-12-04| 828.60
#2009-12-07| 823.15
#2009-12-08| 804.04
#2009-12-09| 791.76
#2009-12-10| 796.46
#2009-12-11| 802.50
#2009-12-14| 809.10
#2009-12-15| 806.40
#2009-12-16| 821.41
#2009-12-17| 796.71
#2009-12-18| 792.64
#2009-12-21| 803.56
#2009-12-22| 801.36
#2009-12-23| 805.20
#2009-12-24| 805.90
#2009-12-25| .
#2009-12-28| 809.59
#2009-12-29| 815.81
#2009-12-30| 815.84
#2009-12-31| 826.71
#2010-01-01| .
#2010-01-04| 840.52
#2010-01-05| 837.68
#2010-01-06| 838.78
#2010-01-07| 836.88
#2010-01-08| 841.77
#2010-01-11| 854.61
#2010-01-12| 843.01
#2010-01-13| 845.80
#2010-01-14| 850.13
#2010-01-15| 842.94
#2010-01-18| .
#2010-01-19| 855.64
#2010-01-20| 842.08
#2010-01-21| 828.64
#2010-01-22| 816.34
#2010-01-25| 817.30
#2010-01-26| 815.41
#2010-01-27| 812.16
#2010-01-28| 802.58
#2010-01-29| 801.84
#2010-02-01| 804.33
#2010-02-02| 821.76
#2010-02-03| 814.32
#2010-02-04| 789.67
#2010-02-05| 765.76
#2010-02-08| 765.92
#2010-02-09| 765.63
#2010-02-10| 770.33
#2010-02-11| 773.44
#2010-02-12| 770.87
#2010-02-15| .
#2010-02-16| 783.80
#2010-02-17| 798.33
#2010-02-18| 797.59
#2010-02-19| 790.68
#2010-02-22| 795.13
#2010-02-23| 786.56
#2010-02-24| 784.96
#2010-02-25| 765.85
#2010-02-26| 775.96
#2010-03-01| 775.28
#2010-03-02| 784.74
#2010-03-03| 797.48
#2010-03-04| 797.45
#2010-03-05| 810.38
#2010-03-08| 808.59
#2010-03-09| 803.55
#2010-03-10| 810.06
#2010-03-11| 814.70
#2010-03-12| 828.50
#2010-03-15| 815.20
#2010-03-16| 830.05
#2010-03-17| 840.45
#2010-03-18| 838.16
#2010-03-19| 824.84
#2010-03-22| 826.83
#2010-03-23| 835.24
#2010-03-24| 826.72
#2010-03-25| 836.64
#2010-03-26| 827.79
#2010-03-29| 832.34
#2010-03-30| 833.88
#2010-03-31| 835.73
#2010-04-01| 857.39
#2010-04-02| .
#2010-04-05| 858.01
#2010-04-06| 861.93
#2010-04-07| 859.41
#2010-04-08| 855.99
#2010-04-09| 872.35
#2010-04-12| 873.11
#2010-04-13| 866.69
#2010-04-14| 876.75
#2010-04-15| 881.35
#2010-04-16| 865.25
#2010-04-19| 853.67
#2010-04-20| 866.60
#2010-04-21| 865.53
#2010-04-22| 861.63
#2010-04-23| 872.55
#2010-04-26| 888.54
#2010-04-27| 857.61
#2010-04-28| 834.22
#2010-04-29| 851.07
#2010-04-30| 847.86
#2010-05-03| 843.46
#2010-05-04| 819.24
#2010-05-05| 804.36
#2010-05-06| 789.11
#2010-05-07| 742.51
#2010-05-10| 800.03
#2010-05-11| 788.86
#2010-05-12| 807.28
#2010-05-13| 805.19
#2010-05-14| 773.60
#2010-05-17| 761.29
#2010-05-18| 770.14
#2010-05-19| 738.72
#2010-05-20| 716.51
#2010-05-21| 725.91
#2010-05-24| 726.45
#2010-05-25| 698.88
#2010-05-26| 722.15
#2010-05-27| 747.23
#2010-05-28| 748.73
#2010-05-31| .
#2010-06-01| 763.55
#2010-06-02| 758.67
#2010-06-03| 773.11
#2010-06-04| 755.77
#2010-06-07| 744.04
#2010-06-08| 731.67
#2010-06-09| 756.82
#2010-06-10| 773.90
#2010-06-11| 769.24
#2010-06-14| 794.49
#2010-06-15| 801.31
#2010-06-16| 799.61
#2010-06-17| 796.05
#2010-06-18| 800.70
#2010-06-21| 807.68
#2010-06-22| 801.03
#2010-06-23| 797.78
#2010-06-24| 790.90
#2010-06-25| 783.48
#2010-06-28| 794.67
#2010-06-29| 765.18
#2010-06-30| 755.47
#2010-07-01| 746.15
#2010-07-02| 756.77
#2010-07-05| .
#2010-07-06| 778.57
#2010-07-07| 783.87
#2010-07-08| 797.73
#2010-07-09| 800.41
#2010-07-12| 799.77
#2010-07-13| 822.25
#2010-07-14| 822.61
#2010-07-15| 822.99
#2010-07-16| 812.45
#2010-07-19| 802.38
#2010-07-20| 799.84
#2010-07-21| 815.29
#2010-07-22| 833.70
#2010-07-23| 850.56
#2010-07-26| 856.84
#2010-07-27| 855.66
#2010-07-28| 848.56
#2010-07-29| 849.29
#2010-07-30| 842.72
#2010-08-02| 878.74
#2010-08-03| 878.98
#2010-08-04| 872.01
#2010-08-05| 870.57
#2010-08-06| 872.17
#2010-08-09| 882.28
#2010-08-10| 857.05
#2010-08-11| 830.46
#2010-08-12| 820.08
#2010-08-13| 818.85
#2010-08-16| 825.00
#2010-08-17| 835.62
#2010-08-18| 835.98
#2010-08-19| 830.96
#2010-08-20| 815.24
#2010-08-23| 820.22
#2010-08-24| 806.32
#2010-08-25| 796.77
#2010-08-26| 813.80
#2010-08-27| 816.48
#2010-08-30| 816.56
#2010-08-31| 813.68
#2010-09-01| 843.78
#2010-09-02| 845.95
#2010-09-03| 855.15
#2010-09-06| .
#2010-09-07| 843.50
#2010-09-08| 860.02
#2010-09-09| 870.49
#2010-09-10| 869.96
#2010-09-13| 880.88
#2010-09-14| 883.19
#2010-09-15| 891.50
#2010-09-16| 888.79
#2010-09-17| 889.34
#2010-09-20| 896.58
#2010-09-21| 893.93
#2010-09-22| 893.12
#2010-09-23| 894.84
#2010-09-24| 912.30
#2010-09-27| 911.76
#2010-09-28| 910.57
#2010-09-29| 911.97
#2010-09-30| 906.28
#2010-10-01| 912.29
#2010-10-04| 909.73
#2010-10-05| 926.41
#2010-10-06| 936.18
#2010-10-07| 936.35
#2010-10-08| 932.55
#2010-10-11| 938.55
#2010-10-12| 929.24
#2010-10-13| 946.78
#2010-10-14| 954.66
#2010-10-15| 949.36
#2010-10-18| 946.84
#2010-10-19| 928.90
#2010-10-20| 938.26
#2010-10-21| 940.84
#2010-10-22| 934.81
#2010-10-25| 943.29
#2010-10-26| 946.47
#2010-10-27| 931.72
#2010-10-28| 943.62
#2010-10-29| 946.07
#2010-11-01| 950.62
#2010-11-02| 952.49
#2010-11-03| 950.45
#2010-11-04| 980.22
#2010-11-05| 981.13
#2010-11-08| 976.29
#2010-11-09| 982.94
#2010-11-10| 963.88
#2010-11-11| 962.56
#2010-11-12| 959.39
#2010-11-15| 964.65
#2010-11-16| 935.55
#2010-11-17| 936.88
#2010-11-18| 951.53
#2010-11-19| 947.50
#2010-11-22| 940.58
#2010-11-23| 920.42
#2010-11-24| 926.62
#2010-11-25| .
#2010-11-26| 923.49
#2010-11-29| 900.71
#2010-11-30| 896.73
#2010-12-01| 916.77
#2010-12-02| 944.26
#2010-12-03| 952.75
#2010-12-06| 952.46
#2010-12-07| 970.37
#2010-12-08| 962.18
#2010-12-09| 958.58
#2010-12-10| 963.82
#2010-12-13| 975.75
#2010-12-14| 973.44
#2010-12-15| 963.60
#2010-12-16| 961.04
#2010-12-17| 959.36
#2010-12-20| 965.53
#2010-12-21| 970.93
#2010-12-22| 970.46
#2010-12-23| 970.18
#2010-12-24| .
#2010-12-27| 967.73
#2010-12-28| 967.26
#2010-12-29| 974.92
#2010-12-30| 969.53
#2010-12-31| 980.85
#2011-01-03| 968.92
#2011-01-04| 990.79
#2011-01-05| 984.53
#2011-01-06| 985.26
#2011-01-07| 991.02
#2011-01-10| 984.42
#2011-01-11| 996.59
#2011-01-12|1004.58
#2011-01-13|1014.46
#2011-01-14|1014.65
#2011-01-17| .
#2011-01-18|1028.05
#2011-01-19|1012.14
#2011-01-20| 981.05
#2011-01-21| 991.90
#2011-01-24| 996.99
#2011-01-25| 981.20
#2011-01-26| 999.01
#2011-01-27|1004.59
#2011-01-28| 986.92
#2011-01-31| 989.81
#2011-02-01|1015.70
#2011-02-02|1013.78
#2011-02-03|1009.15
#2011-02-04|1011.42
#2011-02-07|1027.61
#2011-02-08|1028.24
#2011-02-09|1023.13
#2011-02-10|1014.89
#2011-02-11|1015.89
#2011-02-14|1020.78
#2011-02-15|1020.82
#2011-02-16|1020.35
#2011-02-17|1028.65
#2011-02-18|1029.75
#2011-02-21| .
#2011-02-22|1012.57
#2011-02-23| 999.55
#2011-02-24| 984.72
#2011-02-25|1001.52
#2011-02-28|1017.60
#2011-03-01|1013.23
#2011-03-02|1008.47
#2011-03-03|1019.36
#2011-03-04|1024.09
#2011-03-07|1019.97
#2011-03-08|1011.97
#2011-03-09|1013.54
#2011-03-10| 982.33
#2011-03-11| 970.69
#2011-03-14| 973.47
#2011-03-15| 950.79
#2011-03-16| 933.58
#2011-03-17| 958.02
#2011-03-18| 969.50
#2011-03-21| 989.02
#2011-03-22| 988.71
#2011-03-23| 982.96
#2011-03-24| 989.53
#2011-03-25| 985.64
#2011-03-28| 979.53
#2011-03-29| 979.73
#2011-03-30| 989.63
#2011-03-31| 982.45
#2011-04-01| 993.52
#2011-04-04|1005.63
#2011-04-05|1012.53
#2011-04-06|1017.57
#2011-04-07|1005.40
#2011-04-08|1014.55
#2011-04-11|1013.08
#2011-04-12| 990.68
#2011-04-13| 998.78
#2011-04-14| 999.12
#2011-04-15|1002.87
#2011-04-18| 977.56
#2011-04-19| 992.51
#2011-04-20|1017.12
#2011-04-21|1034.19
#2011-04-22| .
#2011-04-25|1027.98
#2011-04-26|1034.56
#2011-04-27|1041.79
#2011-04-28|1056.47
#2011-04-29|1058.54
#2011-05-02|1060.09
#2011-05-03|1047.61
#2011-05-04|1038.69
#2011-05-05|1019.34
#2011-05-06|1027.86
#2011-05-09|1018.73
#2011-05-10|1038.03
#2011-05-11|1039.79
#2011-05-12|1021.04
#2011-05-13|1019.49
#2011-05-16|1015.65
#2011-05-17|1004.19
#2011-05-18|1005.17
#2011-05-19|1015.13
#2011-05-20|1014.92
#2011-05-23| 988.76
#2011-05-24| 997.33
#2011-05-25|1005.45
#2011-05-26|1013.16
#2011-05-27|1032.60
#2011-05-30| .
#2011-05-31|1043.97
#2011-06-01|1034.48
#2011-06-02|1021.51
#2011-06-03|1023.33
#2011-06-06|1024.45
#2011-06-07|1030.37
#2011-06-08|1010.41
#2011-06-09|1016.93
#2011-06-10| 995.15
#2011-06-13| 999.89
#2011-06-14|1015.53
#2011-06-15| 997.70
#2011-06-16| 976.57
#2011-06-17| 983.91
#2011-06-20| 976.56
#2011-06-21| 993.44
#2011-06-22| 986.31
#2011-06-23| 959.96
#2011-06-24| 962.21
#2011-06-27| 965.53
#2011-06-28| 972.66
#2011-06-29| 992.70
#2011-06-30|1005.17
#2011-07-01|1013.42
#2011-07-04| .
#2011-07-05|1024.30
#2011-07-06|1011.61
#2011-07-07|1018.56
#2011-07-08|1013.79
#2011-07-11| 983.89
#2011-07-12| 976.61
#2011-07-13| 995.59
#2011-07-14| 989.06
#2011-07-15| 987.63
#2011-07-18| 959.47
#2011-07-19| 978.84
#2011-07-20| 987.56
#2011-07-21|1001.84
#2011-07-22|1010.71
#2011-07-25|1008.03
#2011-07-26|1011.74
#2011-07-27| 997.08
#2011-07-28| 991.88
#2011-07-29| 992.36
#2011-08-01| 973.31
#2011-08-02| 952.43
#2011-08-03| 943.32
#2011-08-04| 897.83
#2011-08-05| 879.52
#2011-08-08| 834.74
#2011-08-09| 849.50
#2011-08-10| 827.60
#2011-08-11| 853.00
#2011-08-12| 885.03
#2011-08-15| 899.90
#2011-08-16| 894.26
#2011-08-17| 898.17
#2011-08-18| 847.67
#2011-08-19| 842.59
#2011-08-22| 845.22
#2011-08-23| 854.50
#2011-08-24| 860.66
#2011-08-25| 845.98
#2011-08-26| 844.03
#2011-08-29| 853.26
#2011-08-30| 874.49
#2011-08-31| 898.63
#2011-09-01| 896.02
#2011-09-02| 878.64
#2011-09-05| .
#2011-09-06| 838.31
#2011-09-07| 861.28
#2011-09-08| 873.88
#2011-09-09| 844.03
#2011-09-12| 821.12
#2011-09-13| 822.96
#2011-09-14| 831.33
#2011-09-15| 855.65
#2011-09-16| 861.47
#2011-09-19| 833.73
#2011-09-20| 850.26
#2011-09-21| 839.36
#2011-09-22| 787.01
#2011-09-23| 786.41
#2011-09-26| 794.80
#2011-09-27| 835.48
#2011-09-28| 815.13
#2011-09-29| 814.07
#2011-09-30| 792.67
#2011-10-03| 777.90
#2011-10-04| 747.84
#2011-10-05| 768.00
#2011-10-06| 794.93
#2011-10-07| 813.90
#2011-10-10| 832.04
#2011-10-11| 826.82
#2011-10-12| 848.19
#2011-10-13| 835.43
#2011-10-14| 850.65
#2011-10-17| 835.58
#2011-10-18| 826.03
#2011-10-19| 839.42
#2011-10-20| 819.36
#2011-10-21| 852.94
#2011-10-24| 867.68
#2011-10-25| 864.97
#2011-10-26| 862.41
#2011-10-27| 900.67
#2011-10-28| 906.23
#2011-10-31| 878.41
#2011-11-01| 834.55
#2011-11-02| 848.25
#2011-11-03| 865.52
#2011-11-04| 864.12
#2011-11-07| 858.30
#2011-11-08| 869.77
#2011-11-09| 844.50
#2011-11-10| 836.01
#2011-11-11| 869.23
#2011-11-14| 851.06
#2011-11-15| 843.37
#2011-11-16| 842.77
#2011-11-17| 827.24
#2011-11-18| 820.17
#2011-11-21| 785.46
#2011-11-22| 781.39
#2011-11-23| 761.02
#2011-11-24| .
#2011-11-25| 768.23
#2011-11-28| 796.86
#2011-11-29| 810.13
#2011-11-30| 840.69
#2011-12-01| 833.41
#2011-12-02| 840.18
#2011-12-05| 847.18
#2011-12-06| 837.71
#2011-12-07| 837.58
#2011-12-08| 818.80
#2011-12-09| 824.61
#2011-12-12| 804.39
#2011-12-13| 807.11
#2011-12-14| 777.23
#2011-12-15| 786.91
#2011-12-16| 788.49
#2011-12-19| 784.62
#2011-12-20| 808.54
#2011-12-21| 801.54
#2011-12-22| 808.68
#2011-12-23| 813.83
#2011-12-26| .
#2011-12-27| 815.29
#2011-12-28| 804.71
#2011-12-29| 807.46
#2011-12-30| 819.32
#2012-01-02| .
#2012-01-03| 845.11
#2012-01-04| 838.00
#2012-01-05| 822.59
#2012-01-06| 824.83
#2012-01-09| 825.50
#2012-01-10| 844.08
#2012-01-11| 837.17
#2012-01-12| 845.59
#2012-01-13| 841.06
#2012-01-16| .
#2012-01-17| 848.41
#2012-01-18| 854.78
#2012-01-19| 870.32
#2012-01-20| 872.56
#2012-01-23| 879.85
#2012-01-24| 871.02
#2012-01-25| 872.02
#2012-01-26| 892.47
#2012-01-27| 882.31
#2012-01-30| 868.61
#2012-01-31| 878.58
#2012-02-01| 903.27
#2012-02-02| 906.54
#2012-02-03| 923.35
#2012-02-06| 910.68
#2012-02-07| 912.04
#2012-02-08| 905.90
#2012-02-09| 913.82
#2012-02-10| 903.72
#2012-02-13| 913.78
#2012-02-14| 906.05
#2012-02-15| 911.36
#2012-02-16| 909.56
#2012-02-17| 923.67
#2012-02-20| .
#2012-02-21| 929.03
#2012-02-22| 920.80
#2012-02-23| 927.65
#2012-02-24| 941.24
#2012-02-27| 937.02
#2012-02-28| 942.19
#2012-02-29| 942.31
#2012-03-01| 949.79
#2012-03-02| 941.11
#2012-03-05| 929.42
#2012-03-06| 894.69
#2012-03-07| 907.58
#2012-03-08| 931.40
#2012-03-09| 929.78
#2012-03-12| 925.95
#2012-03-13| 945.89
#2012-03-14| 941.19
#2012-03-15| 940.95
#2012-03-16| 957.25
#2012-03-19| 956.61
#2012-03-20| 941.78
#2012-03-21| 940.92
#2012-03-22| 930.70
#2012-03-23| 936.47
#2012-03-26| 952.22
#2012-03-27| 951.21
#2012-03-28| 933.39
#2012-03-29| 924.36
#2012-03-30| 940.94
#2012-04-02| 956.67
#2012-04-03| 951.67
#2012-04-04| 917.37
#2012-04-05| 919.31
#2012-04-06| .
#2012-04-09| 920.99
#2012-04-10| 900.32
#2012-04-11| 912.64
#2012-04-12| 933.04
#2012-04-13| 916.51
#2012-04-16| 912.61
#2012-04-17| 934.92
#2012-04-18| 937.93
#2012-04-19| 943.05
#2012-04-20| 948.88
#2012-04-23| 925.28
#2012-04-24| 936.24
#2012-04-25| 941.61
#2012-04-26| 947.65
#2012-04-27| 960.90
#2012-04-30| 953.19
#2012-05-01| 959.50
#2012-05-02| 952.04
#2012-05-03| 953.35
#2012-05-04| 923.87
#2012-05-07| 925.18
#2012-05-08| 902.86
#2012-05-09| 889.93
#2012-05-10| 904.54
#2012-05-11| 907.60
#2012-05-14| 891.10
#2012-05-15| 881.01
#2012-05-16| 873.93
#2012-05-17| 859.06
#2012-05-18| 844.62
#2012-05-21| 850.70
#2012-05-22| 868.49
#2012-05-23| 843.13
#2012-05-24| 849.34
#2012-05-25| 845.48
#2012-05-28| .
#2012-05-29| 865.76
#2012-05-30| 842.01
#2012-05-31| 837.41
#2012-06-01| 816.82
#2012-06-04| 819.27
#2012-06-05| 818.69
#2012-06-06| 844.19
#2012-06-07| 861.58
#2012-06-08| 850.49
#2012-06-11| 852.28
#2012-06-12| 852.30
#2012-06-13| 850.55
#2012-06-14| 846.96
#2012-06-15| 859.82
#2012-06-18| 863.42
#2012-06-19| 878.39
#2012-06-20| 894.64
#2012-06-21| 882.02
#2012-06-22| 863.11
#2012-06-25| 851.19
#2012-06-26| 851.65
#2012-06-27| 857.69
#2012-06-28| 851.37
#2012-06-29| 883.96
#2012-07-02| 896.18
#2012-07-03| 904.95
#2012-07-04| .
#2012-07-05| 894.85
#2012-07-06| 887.49
#2012-07-09| 883.27
#2012-07-10| 889.88
#2012-07-11| 886.22
#2012-07-12| 873.48
#2012-07-13| 893.13
#2012-07-16| 899.81
#2012-07-17| 891.10
#2012-07-18| 901.53
#2012-07-19| 918.28
#2012-07-20| 905.30
#2012-07-23| 874.20
#2012-07-24| 874.37
#2012-07-25| 872.74
#2012-07-26| 899.59
#2012-07-27| 910.22
#2012-07-30| 915.37
#2012-07-31| 903.34
#2012-08-01| 908.05
#2012-08-02| 891.77
#2012-08-03| 918.22
#2012-08-06| 927.20
#2012-08-07| 933.79
#2012-08-08| 932.73
#2012-08-09| 932.91
#2012-08-10| 935.36
#2012-08-13| 931.07
#2012-08-14| 938.07
#2012-08-15| 937.82
#2012-08-16| 940.42
#2012-08-17| 944.21
#2012-08-20| 940.68
#2012-08-21| 952.34
#2012-08-22| 938.94
#2012-08-23| 942.56
#2012-08-24| 935.24
#2012-08-27| 934.32
#2012-08-28| 932.43
#2012-08-29| 932.83
#2012-08-30| 926.65
#2012-08-31| 937.22
#2012-09-03| .
#2012-09-04| 935.02
#2012-09-05| 939.86
#2012-09-06| 960.89
#2012-09-07| 976.86
#2012-09-10| 978.40
#2012-09-11| 975.68
#2012-09-12| 978.90
#2012-09-13| 981.81
#2012-09-14|1014.09
#2012-09-17|1011.66
#2012-09-18|1002.87
#2012-09-19|1005.95
#2012-09-20|1001.56
#2012-09-21|1007.54
#2012-09-24| 997.98
#2012-09-25|1005.85
#2012-09-26| 980.56
#2012-09-27| 984.56
#2012-09-28| 980.95
#2012-10-01| 993.84
#2012-10-02| 993.01
#2012-10-03| 988.66
#2012-10-04| 998.24
#2012-10-05|1008.86
#2012-10-08| 989.35
#2012-10-09| 979.86
#2012-10-10| 974.97
#2012-10-11| 985.51
#2012-10-12| 979.90
#2012-10-15| 981.14
#2012-10-16| 994.66
#2012-10-17|1002.58
#2012-10-18|1004.16
#2012-10-19| 995.22
#2012-10-22| 991.84
#2012-10-23| 970.38
#2012-10-24| 974.05
#2012-10-25| 985.63
#2012-10-26| 980.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.77
#2012-11-01| 998.49
#2012-11-02| 993.63
#2012-11-05| 982.49
#2012-11-06| 989.76
#2012-11-07| 978.63
#2012-11-08| 971.63
#2012-11-09| 964.83
#2012-11-12| 961.22
#2012-11-13| 966.13
#2012-11-14| 957.89
#2012-11-15| 951.61
#2012-11-16| 939.75
#2012-11-19| 959.77
#2012-11-20| 966.89
#2012-11-21| 967.05
#2012-11-22| .
#2012-11-23| 985.39
#2012-11-26| 980.59
#2012-11-27| 983.58
#2012-11-28| 982.71
#2012-11-29| 999.17
#2012-11-30|1000.00
#2012-12-03|1006.40
#2012-12-04|1007.07
#2012-12-05|1008.96
#2012-12-06|1010.29
#2012-12-07|1009.63
#2012-12-10|1011.43
#2012-12-11|1015.21
#2012-12-12|1019.34
#2012-12-13|1019.31
#2012-12-14|1019.90
#2012-12-17|1024.15
#2012-12-18|1034.20
#2012-12-19|1043.36
#2012-12-20|1043.57
#2012-12-21|1034.07
#2012-12-24|1033.47
#2012-12-25|1033.47
#2012-12-26|1033.60
#2012-12-27|1033.76
#2012-12-28|1029.92
#2012-12-31|1033.48
#2013-01-01|1033.48
#2013-01-02|1060.98
#2013-01-03|1055.03
#2013-01-04|1049.35
#2013-01-07|1050.65
#2013-01-08|1041.75
#2013-01-09|1045.89
#2013-01-10|1054.70
#2013-01-11|1062.79
#2013-01-14|1056.80
#2013-01-15|1060.16
#2013-01-16|1055.42
#2013-01-17|1058.47
#2013-01-18|1058.12
#2013-01-21|1060.38
#2013-01-22|1060.91
#2013-01-23|1059.00
#2013-01-24|1066.48
#2013-01-25|1073.71
#2013-01-28|1063.21
#2013-01-29|1066.65
#2013-01-30|1064.81
#2013-01-31|1064.34
#2013-02-01|1075.37
#2013-02-04|1063.50
#2013-02-05|1065.27
#2013-02-06|1073.15
#2013-02-07|1071.38
#2013-02-08|1085.25
#2013-02-11|1072.21
#2013-02-12|1080.54
#2013-02-13|1082.88
#2013-02-14|1074.65
#2013-02-15|1078.05
#2013-02-18|1071.37
#2013-02-19|1081.91
#2013-02-20|1074.59
#2013-02-21|1055.21
#2013-02-22|1066.51
#2013-02-25|1052.51
#2013-02-26|1042.82
#2013-02-27|1051.44
#2013-02-28|1061.19
#2013-03-01|1055.61
#2013-03-04|1059.49
#2013-03-05|1078.77
#2013-03-06|1076.13
#2013-03-07|1078.87
#2013-03-08|1071.21
#2013-03-11| .
#2013-03-12|1070.65
#2013-03-13|1069.55
#2013-03-14|1082.74
#2013-03-15|1088.28
#2013-03-18|1081.13
#2013-03-19|1076.71
#2013-03-20|1079.97
#2013-03-21|1075.10
#2013-03-22|1075.03
#2013-03-25|1069.61
#2013-03-26|1071.33
#2013-03-27|1062.09
#2013-03-28|1073.81
#2013-03-29| .
#2013-04-01|1077.20
#2013-04-02|1081.54
#2013-04-03|1074.71
#2013-04-04|1061.63
#2013-04-05|1050.83
#2013-04-08|1053.61
#2013-04-09|1057.54
#2013-04-10|1078.75
#2013-04-11|1095.48
#2013-04-12|1090.04
#2013-04-15|1073.50
#2013-04-16|1065.09
#2013-04-17|1050.24
#2013-04-18|1053.91
#2013-04-19|1058.32
#2013-04-22|1052.63
#2013-04-23|1076.99
#2013-04-24|1077.89
#2013-04-25|1097.81
#2013-04-26|1098.54
#2013-04-29|1102.48
#2013-04-30|1102.44
#2013-05-01|1106.19
#2013-05-02|1099.27
#2013-05-03|1117.58
#2013-05-06|1114.89
#2013-05-07|1107.84
#2013-05-08|1121.57
#2013-05-09|1124.73
#2013-05-10|1118.17
#2013-05-13|1118.53
#2013-05-14|1123.89
#2013-05-15|1127.30
#2013-05-16|1139.29
#2013-05-17|1135.51
#2013-05-20|1143.47
#2013-05-21|1144.86
#2013-05-22|1138.93
#2013-05-23|1117.33
#2013-05-24|1116.29
#2013-05-27|1113.52
#2013-05-28|1128.87
#2013-05-29|1112.45
#2013-05-30|1127.15
#2013-05-31|1113.31
#2013-06-03|1114.14
#2013-06-04|1117.55
#2013-06-05|1101.96
#2013-06-06|1100.01
#2013-06-07|1111.39
#2013-06-10|1113.46
#2013-06-11|1100.91
#2013-06-12|1101.22
#2013-06-13|1098.45
#2013-06-14|1107.55
#2013-06-17|1115.62
#2013-06-18|1116.00
#2013-06-19|1117.40
#2013-06-20|1072.56
#2013-06-21|1056.51
#2013-06-24|1036.12
#2013-06-25|1055.30
#2013-06-26|1062.86
#2013-06-27|1069.75
#2013-06-28|1066.98
#2013-07-01|1092.80
#2013-07-02|1086.87
#2013-07-03|1088.21
#2013-07-04|1103.57
#2013-07-05|1085.33
#2013-07-08|1104.76
#2013-07-09|1106.79
#2013-07-10|1111.07
#2013-07-11|1130.63
#2013-07-12|1134.83
#2013-07-15|1138.23
#2013-07-16|1131.52
#2013-07-17|1136.15
#2013-07-18|1150.60
#2013-07-19|1154.99
#2013-07-22|1162.24
#2013-07-23|1155.22
#2013-07-24|1158.50
#2013-07-25|1148.55
#2013-07-26|1147.94
#2013-07-29|1148.28
#2013-07-30|1153.77
#2013-07-31|1149.74
#2013-08-01|1161.04
#2013-08-02|1169.75
#2013-08-05|1178.52
#2013-08-06|1179.30
#2013-08-07|1177.07
#2013-08-08|1184.30
#2013-08-09|1184.64
#2013-08-12|1174.81
#2013-08-13|1178.11
#2013-08-14|1181.70
#2013-08-15|1154.52
#2013-08-16|1168.76
#2013-08-19|1173.09
#2013-08-20|1169.06
#2013-08-21|1163.09
#2013-08-22|1164.98
#2013-08-23|1173.89
#2013-08-26|1172.76
#2013-08-27|1152.23
#2013-08-28|1140.70
#2013-08-29|1149.24
#2013-08-30|1136.91
#2013-09-02|1165.76
#2013-09-03|1160.17
#2013-09-04|1163.97
#2013-09-05|1171.71
#2013-09-06|1179.00
#2013-09-09|1188.53
#2013-09-10|1205.57
#2013-09-11|1208.66
#2013-09-12|1206.07
#2013-09-13|1212.45
#2013-09-16|1224.92
#2013-09-17|1212.81
#2013-09-18|1209.52
#2013-09-19|1225.26
#2013-09-20|1216.06
#2013-09-23|1210.01
#2013-09-24|1211.34
#2013-09-25|1212.25
#2013-09-26|1205.64
#2013-09-27|1209.75
#2013-09-30|1209.56
#2013-10-01|1216.54
#2013-10-02|1209.96
#2013-10-03|1202.24
#2013-10-04|1194.90
#2013-10-07|1189.72
#2013-10-08|1179.90
#2013-10-09|1163.33
#2013-10-10|1187.46
#2013-10-11|1195.51
#2013-10-14|1208.00
#2013-10-15|1212.76
#2013-10-16|1214.04
#2013-10-17|1229.95
#2013-10-18|1248.39
#2013-10-21|1255.90
#2013-10-22|1261.58
#2013-10-23|1259.19
#2013-10-24|1265.02
#2013-10-25|1263.30
#2013-10-28|1257.81
#2013-10-29|1258.33
#2013-10-30|1263.16
#2013-10-31|1255.70
#2013-11-01|1239.22
#2013-11-04|1241.85
#2013-11-05|1237.64
#2013-11-06|1244.37
#2013-11-07|1238.46
#2013-11-08|1232.57
#2013-11-11|1233.68
#2013-11-12|1228.36
#2013-11-13|1217.84
#2013-11-14|1231.26
#2013-11-15|1231.52
#2013-11-18|1236.60
#2013-11-19|1233.23
#2013-11-20|1231.05
#2013-11-21|1228.34
#2013-11-22|1232.78
#2013-11-25|1237.16
#2013-11-26|1236.95
#2013-11-27|1251.26
#2013-11-28|1256.14
#2013-11-29|1259.76
#2013-12-02|1248.14
#2013-12-03|1234.21
#2013-12-04|1226.15
#2013-12-05|1226.49
#2013-12-06|1240.44
#2013-12-09|1247.21
#2013-12-10|1251.88
#2013-12-11|1245.03
#2013-12-12|1225.64
#2013-12-13|1222.82
#2013-12-16|1239.31
#2013-12-17|1231.86
#2013-12-18|1243.24
#2013-12-19|1262.28
#2013-12-20|1267.74
#2013-12-23|1281.37
#2013-12-24|1287.66
#2013-12-25|1287.66
#2013-12-26|1291.63
#2013-12-27|1306.87
#2013-12-30|1309.36
#2013-12-31|1319.33
#2014-01-01|1319.33
#2014-01-02|1306.90
#2014-01-03|1314.02
#2014-01-06|1315.12
#2014-01-07|1313.07
#2014-01-08|1313.19
#2014-01-09|1305.36
#2014-01-10|1325.73
#2014-01-13|1322.30
#2014-01-14|1327.22
#2014-01-15|1321.40
#2014-01-16|1316.59
#2014-01-17|1327.02
#2014-01-20|1328.44
#2014-01-21|1330.28
#2014-01-22|1340.01
#2014-01-23|1329.40
#2014-01-24|1295.20
#2014-01-27|1286.61
#2014-01-28|1306.46
#2014-01-29|1300.20
#2014-01-30|1294.67
#2014-01-31|1283.29
#2014-02-03|1269.36
#2014-02-04|1266.26
#2014-02-05|1269.64
#2014-02-06|1288.75
#2014-02-07|1302.85
#2014-02-10|1303.59
#2014-02-11|1326.87
#2014-02-12|1335.91
#2014-02-13|1333.86
#2014-02-14|1348.16
#2014-02-17|1355.94
#2014-02-18|1361.63
#2014-02-19|1364.12
#2014-02-20|1360.85
#2014-02-21|1368.87
#2014-02-24|1374.59
#2014-02-25|1379.44
#2014-02-26|1368.72
#2014-02-27|1373.07
#2014-02-28|1390.62
#2014-03-03|1360.27
#2014-03-04|1384.78
#2014-03-05|1382.74
#2014-03-06|1384.44
#2014-03-07|1373.45
#2014-03-10|1353.38
#2014-03-11|1355.36
#2014-03-12|1342.55
#2014-03-13|1333.23
#2014-03-14|1322.58
#2014-03-17|1342.13
#2014-03-18|1340.83
#2014-03-19|1343.42
#2014-03-20|1322.81
#2014-03-21|1320.06
#2014-03-24|1301.91
#2014-03-25|1318.20
#2014-03-26|1331.67
#2014-03-27|1325.25
#2014-03-28|1327.73
#2014-03-31|1333.69
#2014-04-01|1342.37
#2014-04-02|1343.39
#2014-04-03|1334.84
#2014-04-04|1344.17
#2014-04-07|1329.59
#2014-04-08|1318.85
#2014-04-09|1333.68
#2014-04-10|1333.32
#2014-04-11|1305.40
#2014-04-14|1292.71
#2014-04-15|1281.84
#2014-04-16|1299.66
#2014-04-17|1316.80
#2014-04-18|1315.12
#2014-04-21|1316.37
#2014-04-22|1327.70
#2014-04-23|1320.37
#2014-04-24|1321.49
#2014-04-25|1317.31
#2014-04-28|1310.37
#2014-04-29|1320.30
#2014-04-30|1323.23
#2014-05-01|1325.50
#2014-05-02|1333.01
#2014-05-05|1332.61
#2014-05-06|1343.54
#2014-05-07|1336.87
#2014-05-08|1339.86
#2014-05-09|1324.19
#2014-05-12|1336.27
#2014-05-13|1338.55
#2014-05-14|1330.02
#2014-05-15|1305.32
#2014-05-16|1289.96
#2014-05-19|1292.90
#2014-05-20|1298.71
#2014-05-21|1312.98
#2014-05-22|1319.57
#2014-05-23|1318.21
#2014-05-26|1318.56
#2014-05-27|1330.10
#2014-05-28|1329.04
#2014-05-29|1329.56
#2014-05-30|1337.01
#2014-06-02|1339.66
#2014-06-03|1328.02
#2014-06-04|1333.70
#2014-06-05|1333.61
#2014-06-06|1354.53
#2014-06-09|1353.63
#2014-06-10|1349.33
#2014-06-11|1340.54
#2014-06-12|1346.03
#2014-06-13|1329.36
#2014-06-16|1323.52
#2014-06-17|1316.95
#2014-06-18|1311.24
#2014-06-19|1330.21
#2014-06-20|1331.27
#2014-06-23|1323.68
#2014-06-24|1308.57
#2014-06-25|1300.48
#2014-06-26|1320.15
#2014-06-27|1327.71
#2014-06-30|1335.97
#2014-07-01|1349.01
#2014-07-02|1354.96
#2014-07-03|1367.42
#2014-07-04|1366.37
#2014-07-07|1353.05
#2014-07-08|1332.44
#2014-07-09|1327.32
#2014-07-10|1312.86
#2014-07-11|1313.15
#2014-07-14|1327.29
#2014-07-15|1320.71
#2014-07-16|1337.72
#2014-07-17|1326.46
#2014-07-18|1325.06
#2014-07-21|1316.94
#2014-07-22|1334.13
#2014-07-23|1334.20
#2014-07-24|1329.80
#2014-07-25|1321.07
#2014-07-28|1317.46
#2014-07-29|1319.39
#2014-07-30|1307.98
#2014-07-31|1291.71
#2014-08-01|1279.30
#2014-08-04|1275.17
#2014-08-05|1274.25
#2014-08-06|1264.33
#2014-08-07|1262.85
#2014-08-08|1256.58
#2014-08-11|1274.42
#2014-08-12|1275.56
#2014-08-13|1272.94
#2014-08-14|1280.06
#2014-08-15|1280.39
#2014-08-18|1293.71
#2014-08-19|1294.18
#2014-08-20|1284.83
#2014-08-21|1287.67
#2014-08-22|1287.90
#2014-08-25|1288.83
#2014-08-26|1300.14
#2014-08-27|1302.46
#2014-08-28|1293.12
#2014-08-29|1296.05
#2014-09-01|1300.00
#2014-09-02|1293.47
#2014-09-03|1292.69
#2014-09-04|1288.35
#2014-09-05|1274.64
#2014-09-08|1250.57
#2014-09-09|1247.64
#2014-09-10|1244.17
#2014-09-11|1246.25
#2014-09-12|1251.24
#2014-09-15|1246.97
#2014-09-16|1236.13
#2014-09-17|1245.80
#2014-09-18|1260.58
#2014-09-19|1265.24
#2014-09-22|1259.63
#2014-09-23|1241.07
#2014-09-24|1240.16
#2014-09-25|1228.18
#2014-09-26|1223.22
#2014-09-29|1227.22
#2014-09-30|1221.15
#2014-10-01|1204.70
#2014-10-02|1179.18
#2014-10-03|1185.50
#2014-10-06|1194.16
#2014-10-07|1181.41
#2014-10-08|1172.30
#2014-10-09|1171.10
#2014-10-10|1149.33
#2014-10-13|1146.58
#2014-10-14|1146.88
#2014-10-15|1126.57
#2014-10-16|1141.19
#2014-10-17|1168.55
#2014-10-20|1169.44
#2014-10-21|1195.59
#2014-10-22|1199.40
#2014-10-23|1196.77
#2014-10-24|1194.74
#2014-10-27|1192.67
#2014-10-28|1205.28
#2014-10-29|1213.11
#2014-10-30|1209.17
#2014-10-31|1222.89
#2014-11-03|1220.32
#2014-11-04|1217.92
#2014-11-05|1230.89
#2014-11-06|1226.59
#2014-11-07|1218.15
#2014-11-10|1231.53
#2014-11-11|1235.88
#2014-11-12|1226.86
#2014-11-13|1225.69
#2014-11-14|1221.63
#2014-11-17|1223.97
#2014-11-18|1229.16
#2014-11-19|1222.53
#2014-11-20|1228.36
#2014-11-21|1235.85
#2014-11-24|1236.18
#2014-11-25|1243.98
#2014-11-26|1245.78
#2014-11-27|1247.49
#2014-11-28|1241.46
#2014-12-01|1235.27
#2014-12-02|1238.39
#2014-12-03|1243.80
#2014-12-04|1244.65
#2014-12-05|1251.89
#2014-12-08|1247.29
#2014-12-09|1227.75
#2014-12-10|1233.55
#2014-12-11|1226.22
#2014-12-12|1200.32
#2014-12-15|1180.36
#2014-12-16|1209.93
#2014-12-17|1204.03
#2014-12-18|1231.20
#2014-12-19|1243.28
#2014-12-22|1249.66
#2014-12-23|1246.85
#2014-12-24|1247.86
#2014-12-25|1247.86
#2014-12-26|1248.82
#2014-12-29|1247.41
#2014-12-30|1238.66
#2014-12-31|1247.93
#2015-01-01|1247.93
#2015-01-02|1228.91
#2015-01-05|1204.21
#2015-01-06|1184.62
#2015-01-07|1182.17
#2015-01-08|1206.08
#2015-01-09|1203.62
#2015-01-12|1200.34
#2015-01-13|1216.00
#2015-01-14|1197.48
#2015-01-15|1205.28
#2015-01-16|1204.00
#2015-01-19|1219.88
#2015-01-20|1226.81
#2015-01-21|1231.78
#2015-01-22|1243.63
#2015-01-23|1243.39
#2015-01-26|1251.08
#2015-01-27|1255.02
#2015-01-28|1257.66
#2015-01-29|1247.54
#2015-01-30|1235.40
#2015-02-02|1236.89
#2015-02-03|1260.02
#2015-02-04|1267.21
#2015-02-05|1281.29
#2015-02-06|1276.21
#2015-02-09|1263.43
#2015-02-10|1273.56
#2015-02-11|1273.49
#2015-02-12|1295.71
#2015-02-13|1298.57
#2015-02-16|1296.77
#2015-02-17|1295.08
#2015-02-18|1312.69
#2015-02-19|1316.69
#2015-02-20|1315.37
#2015-02-23|1327.32
#2015-02-24|1328.17
#2015-02-25|1330.44
#2015-02-26|1329.70
#2015-02-27|1332.07
#2015-03-02|1325.54
#2015-03-03|1314.26
#2015-03-04|1305.05
#2015-03-05|1318.28
#2015-03-06|1298.96
#2015-03-09|1295.07
#2015-03-10|1273.58
#2015-03-11|1268.33
#2015-03-12|1273.89
#2015-03-13|1262.26
#2015-03-16|1275.46
#2015-03-17|1269.64
#2015-03-18|1280.56
#2015-03-19|1289.41
#2015-03-20|1308.68
#2015-03-23|1309.79
#2015-03-24|1308.46
#2015-03-25|1304.33
#2015-03-26|1280.49
#2015-03-27|1273.42
#2015-03-30|1272.30
#2015-03-31|1265.40
#2015-04-01|1266.80
#2015-04-02|1277.20
#2015-04-03|1284.40
#2015-04-06|1289.91
#2015-04-07|1300.69
#2015-04-08|1303.97
#2015-04-09|1303.58
#2015-04-10|1310.72
#2015-04-13|1304.83
#2015-04-14|1319.08
#2015-04-15|1320.44
#2015-04-16|1321.77
#2015-04-17|1312.50
#2015-04-20|1312.60
#2015-04-21|1324.54
#2015-04-22|1325.97
#2015-04-23|1329.34
#2015-04-24|1340.63
#2015-04-27|1349.82
#2015-04-28|1345.62
#2015-04-29|1344.45
#2015-04-30|1340.23
#2015-05-01|1320.76
#2015-05-04|1315.50
#2015-05-05|1315.37
#2015-05-06|1319.47
#2015-05-07|1314.48
#2015-05-08|1372.55
#2015-05-11|1382.52
#2015-05-12|1374.71
#2015-05-13|1395.92
#2015-05-14|1408.28
#2015-05-15|1414.71
#2015-05-18|1409.83
#2015-05-19|1407.01
#2015-05-20|1408.79
#2015-05-21|1421.71
#2015-05-22|1409.32
#2015-05-25|1405.73
#2015-05-26|1389.00
#2015-05-27|1398.77
#2015-05-28|1395.16
#2015-05-29|1381.43
#2015-06-01|1379.68
#2015-06-02|1386.67
#2015-06-03|1391.47
#2015-06-04|1382.10
#2015-06-05|1354.02
#2015-06-08|1352.30
#2015-06-09|1353.58
#2015-06-10|1392.06
#2015-06-11|1392.77
#2015-06-12|1386.25
#2015-06-15|1364.48
#2015-06-16|1373.15
#2015-06-17|1376.25
#2015-06-18|1390.73
#2015-06-19|1394.60
#2015-06-22|1408.85
#2015-06-23|1406.41
#2015-06-24|1397.29
#2015-06-25|1400.51
#2015-06-26|1390.14
#2015-06-29|1367.86
#2015-06-30|1358.52
#2015-07-01|1366.78
#2015-07-02|1359.17
#2015-07-03|1354.25
#2015-07-06|1342.34
#2015-07-07|1303.53
#2015-07-08|1292.84
#2015-07-09|1316.84
#2015-07-10|1345.82
#2015-07-13|1366.67
#2015-07-14|1366.61
#2015-07-15|1372.10
#2015-07-16|1381.46
#2015-07-17|1381.19
#2015-07-20|1376.54
#2015-07-21|1369.26
#2015-07-22|1364.60
#2015-07-23|1350.38
#2015-07-24|1333.54
#2015-07-27|1319.49
#2015-07-28|1338.15
#2015-07-29|1356.08
#2015-07-30|1352.59
#2015-07-31|1364.09
#2015-08-03|1365.88
#2015-08-04|1371.13
#2015-08-05|1375.03
#2015-08-06|1364.57
#2015-08-07|1355.31
#2015-08-10|1369.79
#2015-08-11|1361.12
#2015-08-12|1348.34
#2015-08-13|1354.42
#2015-08-14|1360.33
#2015-08-17|1358.88
#2015-08-18|1360.90
#2015-08-19|1342.36
#2015-08-20|1333.67
#2015-08-21|1304.05
#2015-08-24|1259.03
#2015-08-25|1297.51
#2015-08-26|1266.68
#2015-08-27|1284.84
#2015-08-28|1296.37
#2015-08-31|1298.61
#2015-09-01|1265.83
#2015-09-02|1273.26
#2015-09-03|1283.65
#2015-09-04|1254.21
#2015-09-07|1265.24
#2015-09-08|1288.29
#2015-09-09|1302.20
#2015-09-10|1300.99
#2015-09-11|1290.56
#2015-09-14|1284.66
#2015-09-15|1287.09
#2015-09-16|1310.26
#2015-09-17|1306.31
#2015-09-18|1299.27
#2015-09-21|1289.89
#2015-09-22|1245.23
#2015-09-23|1250.32
#2015-09-24|1244.65
#2015-09-25|1261.56
#2015-09-28|1244.28
#2015-09-29|1225.71
#2015-09-30|1252.37
#2015-10-01|1256.60
#2015-10-02|1266.11
#2015-10-05|1293.94
#2015-10-06|1299.95
#2015-10-07|1300.72
#2015-10-08|1301.82
#2015-10-09|1307.45
#2015-10-12|1299.96
#2015-10-13|1280.87
#2015-10-14|1287.95
#2015-10-15|1303.39
#2015-10-16|1302.42
#2015-10-19|1304.61
#2015-10-20|1309.08
#2015-10-21|1313.67
#2015-10-22|1313.51
#2015-10-23|1327.08
#2015-10-26|1323.59
#2015-10-27|1307.12
#2015-10-28|1315.17
#2015-10-29|1311.22
#2015-10-30|1323.11
#2015-11-02|1324.08
#2015-11-03|1324.21
#2015-11-04|1325.59
#2015-11-05|1305.07
#2015-11-06|1292.31
#2015-11-09|1286.23
#2015-11-10|1281.29
#2015-11-11|1294.90
#2015-11-12|1273.09
#2015-11-13|1263.91
#2015-11-16|1270.68
#2015-11-17|1298.38
#2015-11-18|1300.15
#2015-11-19|1319.96
#2015-11-20|1315.23
#2015-11-23|1301.75
#2015-11-24|1284.75
#2015-11-25|1300.87
#2015-11-26|1316.67
#2015-11-27|1311.82
#2015-11-30|1320.95
#2015-12-01|1328.00
#2015-12-02|1319.95
#2015-12-03|1307.92
#2015-12-04|1313.43
#2015-12-07|1310.87
#2015-12-08|1285.53
#2015-12-09|1299.96
#2015-12-10|1289.25
#2015-12-11|1274.46
#2015-12-14|1256.39
#2015-12-15|1277.82
#2015-12-16|1278.41
#2015-12-17|1274.36
#2015-12-18|1265.08
#2015-12-21|1262.91
#2015-12-22|1264.80
#2015-12-23|1290.37
#2015-12-24|1298.46
#2015-12-25|1298.46
#2015-12-28|1294.99
#2015-12-29|1299.83
#2015-12-30|1297.29
#2015-12-31|1281.47
#2016-01-01|1281.47
#2016-01-04|1251.13
#2016-01-05|1251.49
#2016-01-06|1235.18
#2016-01-07|1210.60
#2016-01-08|1201.62
#2016-01-11|1195.08
#2016-01-12|1188.79
#2016-01-13|1199.08
#2016-01-14|1173.02
#2016-01-15|1143.49
#2016-01-18|1130.11
#2016-01-19|1134.81
#2016-01-20|1103.12
#2016-01-21|1114.50
#2016-01-22|1153.24
#2016-01-25|1145.38
#2016-01-26|1151.35
#2016-01-27|1156.67
#2016-01-28|1156.72
#2016-01-29|1167.23
#2016-02-01|1182.51
#2016-02-02|1165.70
#2016-02-03|1165.47
#2016-02-04|1171.92
#2016-02-05|1154.58
#2016-02-08|1106.21
#2016-02-09|1104.32
#2016-02-10|1117.13
#2016-02-11|1090.61
#2016-02-12|1117.55
#2016-02-15|1141.43
#2016-02-16|1132.35
#2016-02-17|1167.34
#2016-02-18|1172.79
#2016-02-19|1164.06
#2016-02-22|1161.23
#2016-02-23|1151.42
#2016-02-24|1123.68
#2016-02-25|1146.78
#2016-02-26|1148.82
#2016-02-29|1158.16
#2016-03-01|1170.05
#2016-03-02|1175.53
#2016-03-03|1186.55
#2016-03-04|1204.09
#2016-03-07|1196.77
#2016-03-08|1181.28
#2016-03-09|1179.59
#2016-03-10|1166.22
#2016-03-11|1193.59
#2016-03-14|1197.94
#2016-03-15|1181.28
#2016-03-16|1183.82
#2016-03-17|1228.26
#2016-03-18|1233.24
#2016-03-21|1221.13
#2016-03-22|1210.72
#2016-03-23|1200.21
#2016-03-24|1184.82
#2016-03-25|1184.82
#2016-03-28|1194.24
#2016-03-29|1202.62
#2016-03-30|1237.69
#2016-03-31|1228.39
#2016-04-01|1204.14
#2016-04-04|1212.56
#2016-04-05|1188.88
#2016-04-06|1195.90
#2016-04-07|1184.46
#2016-04-08|1197.11
#2016-04-11|1208.75
#2016-04-12|1210.84
#2016-04-13|1232.99
#2016-04-14|1221.11
#2016-04-15|1212.98
#2016-04-18|1221.76
#2016-04-19|1247.76
#2016-04-20|1247.94
#2016-04-21|1233.67
#2016-04-22|1228.20
#2016-04-25|1236.39
#2016-04-26|1242.00
#2016-04-27|1246.92
#2016-04-28|1252.27
#2016-04-29|1245.76
#2016-05-02|1247.80
#2016-05-03|1228.25
#2016-05-04|1213.33
#2016-05-05|1213.56
#2016-05-06|1209.51
#2016-05-09|1205.50
#2016-05-10|1217.03
#2016-05-11|1217.38
#2016-05-12|1211.88
#2016-05-13|1197.97
#2016-05-16|1207.16
#2016-05-17|1222.11
#2016-05-18|1235.41
#2016-05-19|1217.42
#2016-05-20|1231.48
#2016-05-23|1232.08
#2016-05-24|1256.99
#2016-05-25|1266.48
#2016-05-26|1263.33
#2016-05-27|1260.56
#2016-05-30|1261.12
#2016-05-31|1252.35
#2016-06-01|1228.61
#2016-06-02|1232.14
#2016-06-03|1241.09
#2016-06-06|1250.35
#2016-06-07|1258.36
#2016-06-08|1261.21
#2016-06-09|1242.18
#2016-06-10|1206.68
#2016-06-13|1186.19
#2016-06-14|1147.08
#2016-06-15|1162.85
#2016-06-16|1137.97
#2016-06-17|1178.05
#2016-06-20|1256.54
#2016-06-21|1256.84
#2016-06-22|1265.16
#2016-06-23|1294.52
#2016-06-24|1111.98
#2016-06-27|1008.66
#2016-06-28|1057.23
#2016-06-29|1111.75
#2016-06-30|1121.30
#2016-07-01|1130.45
#2016-07-04|1112.47
#2016-07-05|1070.78
#2016-07-06|1048.21
#2016-07-07|1065.81
#2016-07-08|1086.96
#2016-07-11|1121.08
#2016-07-12|1143.80
#2016-07-13|1146.81
#2016-07-14|1158.95
#2016-07-15|1148.60
#2016-07-18|1159.89
#2016-07-19|1148.86
#2016-07-20|1158.74
#2016-07-21|1164.24
#2016-07-22|1149.38
#2016-07-25|1160.11
#2016-07-26|1160.29
#2016-07-27|1173.11
#2016-07-28|1171.86
#2016-07-29|1189.14
#2016-08-01|1176.10
#2016-08-02|1183.42
#2016-08-03|1177.26
#2016-08-04|1171.64
#2016-08-05|1178.91
#2016-08-08|1182.68
#2016-08-09|1186.40
#2016-08-10|1191.79
#2016-08-11|1195.04
#2016-08-12|1195.86
#2016-08-15|1192.00
#2016-08-16|1193.79
#2016-08-17|1189.72
#2016-08-18|1214.26
#2016-08-19|1201.55
#2016-08-22|1208.24
#2016-08-23|1222.73
#2016-08-24|1223.63
#2016-08-25|1209.51
#2016-08-26|1213.62
#2016-08-29|1201.76
#2016-08-30|1195.62
#2016-08-31|1187.00
#2016-09-01|1210.66
#2016-09-02|1228.21
#2016-09-05|1225.36
#2016-09-06|1237.17
#2016-09-07|1231.39
#2016-09-08|1235.64
#2016-09-09|1207.86
#2016-09-12|1198.26
#2016-09-13|1180.80
#2016-09-14|1183.96
#2016-09-15|1196.66
#2016-09-16|1185.27
#2016-09-19|1194.73
#2016-09-20|1187.49
#2016-09-21|1189.66
#2016-09-22|1211.87
#2016-09-23|1195.19
#2016-09-26|1177.69
#2016-09-27|1176.43
#2016-09-28|1184.73
#2016-09-29|1179.68
#2016-09-30|1185.26
#2016-10-03|1187.53
#2016-10-04|1195.14
#2016-10-05|1182.51
#2016-10-06|1165.13
#2016-10-07|1139.19
#2016-10-10|1130.01
#2016-10-11|1116.86
#2016-10-12|1105.56
#2016-10-13|1103.38
#2016-10-14|1107.06
#2016-10-17|1089.24
#2016-10-18|1113.72
#2016-10-19|1118.91
#2016-10-20|1109.17
#2016-10-21|1102.63
#2016-10-24|1099.06
#2016-10-25|1087.71
#2016-10-26|1087.12
#2016-10-27|1076.69
#2016-10-28|1080.19
#2016-10-31|1083.44
#2016-11-01|1082.99
#2016-11-02|1085.85
#2016-11-03|1102.68
#2016-11-04|1088.40
#2016-11-07|1085.36
#2016-11-08|1088.58
#2016-11-09|1101.73
#2016-11-10|1094.09
#2016-11-11|1092.33
#2016-11-14|1084.08
#2016-11-15|1088.15
#2016-11-16|1083.22
#2016-11-17|1094.02
#2016-11-18|1085.14
#2016-11-21|1094.62
#2016-11-22|1100.30
#2016-11-23|1094.43
#2016-11-24|1101.73
#2016-11-25|1099.00
#2016-11-28|1091.22
#2016-11-29|1101.69
#2016-11-30|1098.46
#2016-12-01|1100.54
#2016-12-02|1103.43
#2016-12-05|1108.11
#2016-12-06|1108.20
#2016-12-07|1116.12
#2016-12-08|1111.72
#2016-12-09|1117.73
#2016-12-12|1113.17
#2016-12-13|1124.92
#2016-12-14|1125.20
#2016-12-15|1106.76
#2016-12-16|1108.14
#2016-12-19|1105.25
#2016-12-20|1101.95
#2016-12-21|1101.61
#2016-12-22|1103.70
#2016-12-23|1102.54
#2016-12-26|1102.54
#2016-12-27|1102.63
#2016-12-28|1102.40
#2016-12-29|1104.29
#2016-12-30|1120.82
#2017-01-02|1120.82
#2017-01-03|1113.52
#2017-01-04|1119.74
#2017-01-05|1140.57
#2017-01-06|1132.81
#2017-01-09|1118.35
#2017-01-10|1126.14
#2017-01-11|1113.89
#2017-01-12|1125.93
#2017-01-13|1128.95
#2017-01-16|1113.36
#2017-01-17|1138.99
#2017-01-18|1140.59
#2017-01-19|1128.99
#2017-01-20|1125.45
#2017-01-23|1139.28
#2017-01-24|1137.71
#2017-01-25|1151.75
#2017-01-26|1148.00
#2017-01-27|1149.23
#2017-01-30|1138.27
#2017-01-31|1146.38
#2017-02-01|1155.73
#2017-02-02|1145.65
#2017-02-03|1150.88
#2017-02-06|1141.00
#2017-02-07|1151.86
#2017-02-08|1167.25
#2017-02-09|1167.85
#2017-02-10|1165.53
#2017-02-13|1169.15
#2017-02-14|1166.39
#2017-02-15|1166.71
#2017-02-16|1167.81
#2017-02-17|1161.10
#2017-02-20|1167.72
#2017-02-21|1168.34
#2017-02-22|1164.43
#2017-02-23|1171.96
#2017-02-24|1162.24
#2017-02-27|1161.28
#2017-02-28|1170.22
#2017-03-01|1173.58
#2017-03-02|1166.91
#2017-03-03|1158.69
#2017-03-06|1161.98
#2017-03-07|1153.78
#2017-03-08|1154.63
#2017-03-09|1154.10
#2017-03-10|1155.87
#2017-03-13|1167.21
#2017-03-14|1157.25
#2017-03-15|1164.04
#2017-03-16|1182.04
#2017-03-17|1185.83
#2017-03-20|1189.64
#2017-03-21|1194.67
#2017-03-22|1181.73
#2017-03-23|1196.70
#2017-03-24|1193.01
#2017-03-27|1198.30
#2017-03-28|1198.24
#2017-03-29|1188.02
#2017-03-30|1198.19
#2017-03-31|1198.76
#2017-04-03|1191.83
#2017-04-04|1192.18
#2017-04-05|1195.50
#2017-04-06|1195.92
#2017-04-07|1195.16
#2017-04-10|1201.62
#2017-04-11|1213.29
#2017-04-12|1218.73
#2017-04-13|1224.26
#2017-04-14|1224.26
#2017-04-17|1231.69
#2017-04-18|1231.65
#2017-04-19|1239.96
#2017-04-20|1240.92
#2017-04-21|1233.87
#2017-04-24|1255.64
#2017-04-25|1258.38
#2017-04-26|1266.03
#2017-04-27|1271.89
#2017-04-28|1272.72
#2017-05-01|1271.83
#2017-05-02|1286.72
#2017-05-03|1278.38
#2017-05-04|1279.25
#2017-05-05|1291.26
#2017-05-08|1290.81
#2017-05-09|1295.25
#2017-05-10|1298.76
#2017-05-11|1287.04
#2017-05-12|1289.21
#2017-05-15|1292.14
#2017-05-16|1295.69
#2017-05-17|1297.90
#2017-05-18|1297.76
#2017-05-19|1305.25
#2017-05-22|1310.97
#2017-05-23|1306.52
#2017-05-24|1307.82
#2017-05-25|1306.80
#2017-05-26|1292.41
#2017-05-29|1297.61
#2017-05-30|1297.98
#2017-05-31|1304.15
#2017-06-01|1309.47
#2017-06-02|1307.40
#2017-06-05|1304.72
#2017-06-06|1287.26
#2017-06-07|1293.85
#2017-06-08|1290.79
#2017-06-09|1274.23
#2017-06-12|1260.92
#2017-06-13|1274.83
#2017-06-14|1286.22
#2017-06-15|1257.16
#2017-06-16|1277.26
#2017-06-19|1277.92
#2017-06-20|1256.79
#2017-06-21|1256.37
#2017-06-22|1250.77
#2017-06-23|1260.04
#2017-06-26|1258.66
#2017-06-27|1251.47
#2017-06-28|1264.09
#2017-06-29|1255.34
#2017-06-30|1254.38
#2017-07-03|1248.03
#2017-07-04|1252.64
#2017-07-05|1256.54
#2017-07-06|1252.86
#2017-07-07|1246.67
#2017-07-10|1246.52
#2017-07-11|1233.55
#2017-07-12|1244.41
#2017-07-13|1258.38
#2017-07-14|1269.39
#2017-07-17|1274.30
#2017-07-18|1273.55
#2017-07-19|1281.74
#2017-07-20|1282.52
#2017-07-21|1277.90
#2017-07-24|1269.87
#2017-07-25|1273.78
#2017-07-26|1283.84
#2017-07-27|1293.22
#2017-07-28|1284.14
#2017-07-31|1292.56
#2017-08-01|1307.11
#2017-08-02|1304.81
#2017-08-03|1303.26
#2017-08-04|1295.12
#2017-08-07|1294.60
#2017-08-08|1287.31
#2017-08-09|1286.43
#2017-08-10|1278.13
#2017-08-11|1267.78
#2017-08-14|1277.45
#2017-08-15|1265.84
#2017-08-16|1277.50
#2017-08-17|1271.81
#2017-08-18|1257.03
#2017-08-21|1263.12
#2017-08-22|1262.64
#2017-08-23|1256.12
#2017-08-24|1255.47
#2017-08-25|1261.45
#2017-08-28|1266.39
#2017-08-29|1258.08
#2017-08-30|1260.62
#2017-08-31|1266.02
#2017-09-01|1275.02
#2017-09-04|1268.11
#2017-09-05|1274.53
#2017-09-06|1270.93
#2017-09-07|1280.42
#2017-09-08|1285.76
#2017-09-11|1290.61
#2017-09-12|1294.47
#2017-09-13|1285.84
#2017-09-14|1289.85
#2017-09-15|1301.87
#2017-09-18|1301.24
#2017-09-19|1306.07
#2017-09-20|1314.69
#2017-09-21|1305.08
#2017-09-22|1311.68
#2017-09-25|1308.16
#2017-09-26|1298.60
#2017-09-27|1299.73
#2017-09-28|1312.90
#2017-09-29|1321.68
#2017-10-02|1317.01
#2017-10-03|1319.37
#2017-10-04|1323.17
#2017-10-05|1312.67
#2017-10-06|1308.73
#2017-10-09|1313.93
#2017-10-10|1325.20
#2017-10-11|1322.54
#2017-10-12|1327.57
#2017-10-13|1338.68
#2017-10-16|1326.05
#2017-10-17|1309.47
#2017-10-18|1321.23
#2017-10-19|1317.25
#2017-10-20|1317.50
#2017-10-23|1317.83
#2017-10-24|1308.20
#2017-10-25|1318.58
#2017-10-26|1316.94
#2017-10-27|1307.77
#2017-10-30|1317.32
#2017-10-31|1328.19
#2017-11-01|1322.46
#2017-11-02|1304.77
#2017-11-03|1311.63
#2017-11-06|1316.76
#2017-11-07|1308.38
#2017-11-08|1306.01
#2017-11-09|1292.41
#2017-11-10|1296.63
#2017-11-13|1273.12
#2017-11-14|1278.90
#2017-11-15|1275.09
#2017-11-16|1290.37
#2017-11-17|1289.10
#2017-11-20|1299.41
#2017-11-21|1294.83
#2017-11-22|1300.85
#2017-11-23|1306.36
#2017-11-24|1306.26
#2017-11-27|1303.70
#2017-11-28|1303.12
#2017-11-29|1319.80
#2017-11-30|1326.48
#2017-12-01|1312.82
#2017-12-04|1318.33
#2017-12-05|1315.52
#2017-12-06|1310.77
#2017-12-07|1309.03
#2017-12-08|1318.55
#2017-12-11|1318.13
#2017-12-12|1314.72
#2017-12-13|1319.73
#2017-12-14|1323.49
#2017-12-15|1315.07
#2017-12-18|1337.46
#2017-12-19|1336.53
#2017-12-20|1342.84
#2017-12-21|1342.84
#2017-12-22|1347.27
#2017-12-25|1347.27
#2017-12-26|1347.22
#2017-12-27|1359.91
#2017-12-28|1364.55
#2017-12-29|1380.25
#2018-01-01|1380.25
#2018-01-02|1380.78
#2018-01-03|1379.05
#2018-01-04|1383.33
#2018-01-05|1394.36
#2018-01-08|1389.55
#2018-01-09|1387.54
#2018-01-10|1378.41
#2018-01-11|1374.78
#2018-01-12|1404.37
#2018-01-15|1415.67
#2018-01-16|1418.25
#2018-01-17|1416.86
#2018-01-18|1419.20
#2018-01-19|1419.45
#2018-01-22|1423.78
#2018-01-23|1433.89
#2018-01-24|1443.13
#2018-01-25|1447.42
#2018-01-26|1447.74
#2018-01-29|1433.07
#2018-01-30|1426.89
#2018-01-31|1427.69
#2018-02-01|1426.98
#2018-02-02|1401.68
#2018-02-05|1374.44
#2018-02-06|1333.90
#2018-02-07|1359.12
#2018-02-08|1343.40
#2018-02-09|1314.10
#2018-02-12|1325.47
#2018-02-13|1328.93
#2018-02-14|1348.78
#2018-02-15|1369.62
#2018-02-16|1381.19
#2018-02-19|1367.13
#2018-02-20|1380.74
#2018-02-21|1382.03
#2018-02-22|1373.66
#2018-02-23|1376.75
#2018-02-26|1375.83
#2018-02-27|1373.33
#2018-02-28|1351.69
#2018-03-01|1330.32
#2018-03-02|1323.57
#2018-03-05|1342.85
#2018-03-06|1350.43
#2018-03-07|1355.15
#2018-03-08|1358.53
#2018-03-09|1371.18
#2018-03-12|1373.19
#2018-03-13|1366.29
#2018-03-14|1359.86
#2018-03-15|1362.12
#2018-03-16|1353.01
#2018-03-19|1355.58
#2018-03-20|1355.39
#2018-03-21|1354.62
#2018-03-22|1339.33
#2018-03-23|1341.36
#2018-03-26|1339.84
#2018-03-27|1345.30
#2018-03-28|1344.50
#2018-03-29|1344.32
#2018-03-30|1344.32
#2018-04-02|1346.72
#2018-04-03|1335.96
#2018-04-04|1332.55
#2018-04-05|1344.36
#2018-04-06|1353.44
#2018-04-09|1357.38
#2018-04-10|1373.94
#2018-04-11|1375.08
#2018-04-12|1382.12
#2018-04-13|1387.90
#2018-04-16|1390.36
#2018-04-17|1399.99
#2018-04-18|1402.91
#2018-04-19|1410.00
#2018-04-20|1395.12
#2018-04-23|1390.88
#2018-04-24|1384.45
#2018-04-25|1372.72
#2018-04-26|1385.20
#2018-04-27|1386.24
#2018-04-30|1386.35
#2018-05-01|1377.23
#2018-05-02|1381.10
#2018-05-03|1368.52
#2018-05-04|1372.69
#2018-05-07|1377.92
#2018-05-08|1383.61
#2018-05-09|1395.49
#2018-05-10|1389.82
#2018-05-11|1404.93
#2018-05-14|1403.99
#2018-05-15|1394.63
#2018-05-16|1399.04
#2018-05-17|1415.15
#2018-05-18|1412.72
#2018-05-21|1421.53
#2018-05-22|1428.93
#2018-05-23|1408.99
#2018-05-24|1408.62
#2018-05-25|1413.42
#2018-05-28|1411.93
#2018-05-29|1386.41
#2018-05-30|1392.39
#2018-05-31|1397.69
#2018-06-01|1406.47
#2018-06-04|1415.89
#2018-06-05|1411.49
#2018-06-06|1428.22
#2018-06-07|1426.06
#2018-06-08|1420.91
#2018-06-11|1430.60
#2018-06-12|1423.99
#2018-06-13|1427.77
#2018-06-14|1431.52
#2018-06-15|1402.67
#2018-06-18|1395.23
#2018-06-19|1374.32
#2018-06-20|1380.29
#2018-06-21|1373.04
#2018-06-22|1390.28
#2018-06-25|1370.24
#2018-06-26|1368.29
#2018-06-27|1367.79
#2018-06-28|1351.42
#2018-06-29|1373.13
#2018-07-02|1348.16
#2018-07-03|1359.00
#2018-07-04|1357.79
#2018-07-05|1359.29
#2018-07-06|1365.65
#2018-07-09|1375.08
#2018-07-10|1378.06
#2018-07-11|1362.34
#2018-07-12|1370.21
#2018-07-13|1371.97
#2018-07-16|1370.57
#2018-07-17|1370.91
#2018-07-18|1363.14
#2018-07-19|1352.98
#2018-07-20|1361.14
#2018-07-23|1353.17
#2018-07-24|1361.87
#2018-07-25|1357.02
#2018-07-26|1355.41
#2018-07-27|1357.74
#2018-07-30|1357.31
#2018-07-31|1355.86
#2018-08-01|1342.89
#2018-08-02|1319.19
#2018-08-03|1331.97
#2018-08-06|1325.58
#2018-08-07|1329.19
#2018-08-08|1331.44
#2018-08-09|1331.86
#2018-08-10|1309.51
#2018-08-13|1304.35
#2018-08-14|1298.02
#2018-08-15|1274.42
#2018-08-16|1289.84
#2018-08-17|1291.62
#2018-08-20|1297.86
#2018-08-21|1311.98
#2018-08-22|1315.87
#2018-08-23|1310.21
#2018-08-24|1312.34
#2018-08-27|1315.55
#2018-08-28|1327.74
#2018-08-29|1333.06
#2018-08-30|1327.87
#2018-08-31|1321.01
#2018-09-03|1316.23
#2018-09-04|1297.81
#2018-09-05|1299.84
#2018-09-06|1292.51
#2018-09-07|1286.17
#2018-09-10|1295.60
#2018-09-11|1294.18
#2018-09-12|1299.93
#2018-09-13|1298.15
#2018-09-14|1302.41
#2018-09-17|1309.32
#2018-09-18|1311.76
#2018-09-19|1311.58
#2018-09-20|1327.64
#2018-09-21|1314.72
#2018-09-24|1312.30
#2018-09-25|1317.80
#2018-09-26|1323.25
#2018-09-27|1314.72
#2018-09-28|1301.85
#2018-10-01|1302.30
#2018-10-02|1285.43
#2018-10-03|1292.16
#2018-10-04|1272.13
#2018-10-05|1264.50
#2018-10-08|1247.10
#2018-10-09|1244.85
#2018-10-10|1230.62
#2018-10-11|1209.74
#2018-10-12|1213.66
#2018-10-15|1203.47
#2018-10-16|1236.37
#2018-10-17|1223.55
#2018-10-18|1215.07
#2018-10-19|1199.11
#2018-10-22|1190.45
#2018-10-23|1170.44
#2018-10-24|1167.21
#2018-10-25|1170.01
#2018-10-26|1158.62
#2018-10-29|1173.23
#2018-10-30|1174.63
#2018-10-31|1193.57
#2018-11-01|1224.51
#2018-11-02|1231.00
#2018-11-05|1219.54
#2018-11-06|1220.45
#2018-11-07|1235.56
#2018-11-08|1242.90
#2018-11-09|1223.88
#2018-11-12|1189.65
#2018-11-13|1212.04
#2018-11-14|1216.24
#2018-11-15|1173.66
#2018-11-16|1177.69
#2018-11-19|1173.55
#2018-11-20|1159.13
#2018-11-21|1172.52
#2018-11-22|1174.20
#2018-11-23|1175.41
#2018-11-26|1188.39
#2018-11-27|1176.13
#2018-11-28|1173.98
#2018-11-29|1175.10
#2018-11-30|1155.19
#2018-12-03|1164.95
#2018-12-04|1148.39
#2018-12-05|1144.07
#2018-12-06|1112.99
#2018-12-07|1117.57
#2018-12-10|1076.23
#2018-12-11|1088.86
#2018-12-12|1118.41
#2018-12-13|1108.54
#2018-12-14|1094.20
#2018-12-17|1078.68
#2018-12-18|1080.93
#2018-12-19|1087.45
#2018-12-20|1074.06
#2018-12-21|1077.97
#2018-12-24|1076.14
#2018-12-25|1076.14
#2018-12-26|1072.33
#2018-12-27|1054.95
#2018-12-28|1082.84
#2018-12-31|1091.46
#2019-01-01|1091.46
#2019-01-02|1082.70
#2019-01-03|1069.82
#2019-01-04|1106.38
#2019-01-07|1119.98
#2019-01-08|1134.54
#2019-01-09|1152.73
#2019-01-10|1156.44
#2019-01-11|1162.82
#2019-01-14|1163.27
#2019-01-15|1156.83
#2019-01-16|1167.20
#2019-01-17|1169.92
#2019-01-18|1189.77
#2019-01-21|1186.81
#2019-01-22|1188.96
#2019-01-23|1190.12
#2019-01-24|1193.29
#2019-01-25|1204.01
#2019-01-28|1196.05
#2019-01-29|1206.57
#2019-01-30|1210.27
#2019-01-31|1209.01
#2019-02-01|1213.15
#2019-02-04|1215.95
#2019-02-05|1219.21
#2019-02-06|1223.30
#2019-02-07|1204.78
#2019-02-08|1196.23
#2019-02-11|1203.44
#2019-02-12|1202.67
#2019-02-13|1212.57
#2019-02-14|1203.87
#2019-02-15|1211.00
#2019-02-18|1222.62
#2019-02-19|1231.64
#2019-02-20|1240.03
#2019-02-21|1234.35
#2019-02-22|1235.79
#2019-02-25|1237.53
#2019-02-26|1258.88
#2019-02-27|1254.76
#2019-02-28|1251.99
#2019-03-01|1258.60
#2019-03-04|1254.89
#2019-03-05|1253.01
#2019-03-06|1253.74
#2019-03-07|1231.42
#2019-03-08|1212.19
#2019-03-11|1222.86
#2019-03-12|1227.29
#2019-03-13|1240.43
#2019-03-14|1252.10
#2019-03-15|1263.77
#2019-03-18|1262.73
#2019-03-19|1273.47
#2019-03-20|1251.95
#2019-03-21|1243.59
#2019-03-22|1236.73
#2019-03-25|1224.79
#2019-03-26|1230.61
#2019-03-27|1229.88
#2019-03-28|1223.42
#2019-03-29|1229.10
#2019-04-01|1249.15
#2019-04-02|1249.74
#2019-04-03|1278.58
#2019-04-04|1264.79
#2019-04-05|1262.71
#2019-04-08|1261.33
#2019-04-09|1251.94
#2019-04-10|1263.79
#2019-04-11|1273.22
#2019-04-12|1280.73
#2019-04-15|1287.97
#2019-04-16|1291.11
#2019-04-17|1287.40
#2019-04-18|1285.67
#2019-04-19|1285.67
#2019-04-22|1282.51
#2019-04-23|1284.68
#2019-04-24|1289.30
#2019-04-25|1276.98
#2019-04-26|1281.40
#2019-04-29|1281.23
#2019-04-30|1278.91
#2019-05-01|1282.02
#2019-05-02|1267.33
#2019-05-03|1277.46
#2019-05-06|1274.83
#2019-05-07|1252.06
#2019-05-08|1246.20
#2019-05-09|1231.05
#2019-05-10|1234.19
#2019-05-13|1213.37
#2019-05-14|1221.02
#2019-05-15|1221.18
#2019-05-16|1224.26
#2019-05-17|1214.82
#2019-05-20|1200.04
#2019-05-21|1212.44
#2019-05-22|1196.10
#2019-05-23|1174.31
#2019-05-24|1184.51
#2019-05-27|1183.34
#2019-05-28|1187.36
#2019-05-29|1163.30
#2019-05-30|1168.86
#2019-05-31|1162.63
#2019-06-03|1160.12
#2019-06-04|1169.93
#2019-06-05|1183.68
#2019-06-06|1178.10
#2019-06-07|1195.47
#2019-06-10|1194.97
#2019-06-11|1203.64
#2019-06-12|1200.02
#2019-06-13|1193.06
#2019-06-14|1178.75
#2019-06-17|1176.90
#2019-06-18|1187.80
#2019-06-19|1190.03
#2019-06-20|1198.68
#2019-06-21|1197.51
#2019-06-24|1201.15
#2019-06-25|1202.39
#2019-06-26|1195.86
#2019-06-27|1196.29
#2019-06-28|1212.03
#2019-07-01|1218.48
#2019-07-02|1215.63
#2019-07-03|1226.79
#2019-07-04|1227.09
#2019-07-05|1210.62
#2019-07-08|1204.55
#2019-07-09|1191.68
#2019-07-10|1188.84
#2019-07-11|1192.33
#2019-07-12|1201.28
#2019-07-15|1201.92
#2019-07-16|1201.93
#2019-07-17|1198.52
#2019-07-18|1194.94
#2019-07-19|1201.70
#2019-07-22|1202.48
#2019-07-23|1203.82
#2019-07-24|1217.36
#2019-07-25|1210.15
#2019-07-26|1207.84
#2019-07-29|1202.25
#2019-07-30|1179.68
#2019-07-31|1178.13
#2019-08-01|1170.07
#2019-08-02|1139.26
#2019-08-05|1109.78
#2019-08-06|1106.55
#2019-08-07|1106.99
#2019-08-08|1122.62
#2019-08-09|1112.93
#2019-08-12|1104.58
#2019-08-13|1104.26
#2019-08-14|1085.96
#2019-08-15|1077.14
#2019-08-16|1091.35
#2019-08-19|1103.66
#2019-08-20|1095.16
#2019-08-21|1111.02
#2019-08-22|1118.26
#2019-08-23|1116.48
#2019-08-26|1111.75
#2019-08-27|1123.22
#2019-08-28|1109.93
#2019-08-29|1114.06
#2019-08-30|1119.73
#2019-09-02|1117.17
#2019-09-03|1115.56
#2019-09-04|1131.56
#2019-09-05|1153.87
#2019-09-06|1157.40
#2019-09-09|1153.84
#2019-09-10|1160.66
#2019-09-11|1179.75
#2019-09-12|1175.21
#2019-09-13|1205.41
#2019-09-16|1192.11
#2019-09-17|1198.40
#2019-09-18|1194.60
#2019-09-19|1197.33
#2019-09-20|1199.19
#2019-09-23|1182.36
#2019-09-24|1183.26
#2019-09-25|1166.92
#2019-09-26|1166.48
#2019-09-27|1178.22
#2019-09-30|1178.99
#2019-10-01|1164.24
#2019-10-02|1135.92
#2019-10-03|1131.52
#2019-10-04|1132.54
#2019-10-07|1137.09
#2019-10-08|1114.03
#2019-10-09|1111.86
#2019-10-10|1125.39
#2019-10-11|1206.73
#2019-10-14|1188.76
#2019-10-15|1230.15
#2019-10-16|1223.62
#2019-10-17|1228.38
#2019-10-18|1231.39
#2019-10-21|1244.70
#2019-10-22|1237.03
#2019-10-23|1232.88
#2019-10-24|1234.35
#2019-10-25|1232.11
#2019-10-28|1244.66
#2019-10-29|1246.06
#2019-10-30|1239.61
#2019-10-31|1244.93
#2019-11-01|1253.34
#2019-11-04|1255.10
#2019-11-05|1254.40
#2019-11-06|1252.61
#2019-11-07|1255.05
#2019-11-08|1242.16
#2019-11-11|1247.16
#2019-11-12|1246.58
#2019-11-13|1243.11
#2019-11-14|1239.43
#2019-11-15|1254.58
#2019-11-18|1265.04
#2019-11-19|1269.35
#2019-11-20|1256.94
#2019-11-21|1250.74
#2019-11-22|1256.23
#2019-11-25|1282.58
#2019-11-26|1286.40
#2019-11-27|1297.00
#2019-11-28|1299.46
#2019-11-29|1288.93
#2019-12-02|1273.06
#2019-12-03|1262.91
#2019-12-04|1285.62
#2019-12-05|1290.96
#2019-12-06|1304.09
#2019-12-09|1307.40
#2019-12-10|1297.64
#2019-12-11|1294.16
#2019-12-12|1297.83
#2019-12-13|1368.40
#2019-12-16|1397.45
#2019-12-17|1361.24
#2019-12-18|1351.54
#2019-12-19|1343.88
#2019-12-20|1345.38
#2019-12-23|1346.21
#2019-12-24|1357.29
#2019-12-25|1357.29
#2019-12-26|1361.11
#2019-12-27|1376.06
#2019-12-30|1370.94
#2019-12-31|1377.69
#2020-01-01|1377.69
#2020-01-02|1382.60
#2020-01-03|1361.38
#2020-01-06|1357.38
#2020-01-07|1355.86
#2020-01-08|1349.41
#2020-01-09|1345.46
#2020-01-10|1343.25
#2020-01-13|1343.51
#2020-01-14|1352.34
#2020-01-15|1355.24
#2020-01-16|1354.89
#2020-01-17|1366.39
#2020-01-20|1359.78
#2020-01-21|1362.62
#2020-01-22|1373.46
#2020-01-23|1354.48
#2020-01-24|1366.00
#2020-01-27|1332.19
#2020-01-28|1334.94
#2020-01-29|1341.30
#2020-01-30|1338.87
#2020-01-31|1331.53
#2020-02-03|1323.71
#2020-02-04|1336.55
#2020-02-05|1343.91
#2020-02-06|1338.08
#2020-02-07|1330.46
#2020-02-10|1330.62
#2020-02-11|1347.11
#2020-02-12|1361.37
#2020-02-13|1354.81
#2020-02-14|1355.96
#2020-02-17|1355.77
#2020-02-18|1352.11
#2020-02-19|1360.05
#2020-02-20|1345.95
#2020-02-21|1350.96
#2020-02-24|1300.91
#2020-02-25|1282.48
#2020-02-26|1270.69
#2020-02-27|1219.64
#2020-02-28|1176.66
#2020-03-02|1175.23
#2020-03-03|1203.27
#2020-03-04|1210.15
#2020-03-05|1193.82
#2020-03-06|1166.78
#2020-03-09|1096.64
#2020-03-10|1079.97
#2020-03-11|1051.52
#2020-03-12| 915.29
#2020-03-13| 914.20
#2020-03-16| 851.04
#2020-03-17| 829.55
#2020-03-18| 775.34
#2020-03-19| 767.29
#2020-03-20| 785.45
#2020-03-23| 730.83
#2020-03-24| 809.98
#2020-03-25| 842.23
#2020-03-26| 907.53
#2020-03-27| 880.79
#2020-03-30| 881.45
#2020-03-31| 897.22
#2020-04-01| 857.03
#2020-04-02| 843.54
#2020-04-03| 819.29
#2020-04-06| 858.86
#2020-04-07| 900.89
#2020-04-08| 921.20
#2020-04-09| 960.62
#2020-04-10| 960.62
#2020-04-13| 963.31
#2020-04-14| 958.24
#2020-04-15| 913.44
#2020-04-16| 912.30
#2020-04-17| 951.52
#2020-04-20| 947.05
#2020-04-21| 913.24
#2020-04-22| 932.82
#2020-04-23| 950.20
#2020-04-24| 938.49
#2020-04-27| 957.80
#2020-04-28| 983.44
#2020-04-29|1013.39
#2020-04-30| 996.83
#2020-05-01| 977.34
#2020-05-04| 960.12
#2020-05-05| 969.89
#2020-05-06| 964.47
#2020-05-07| 981.26
#2020-05-08| 994.63
#2020-05-11| 983.10
#2020-05-12| 977.47
#2020-05-13| 952.40
#2020-05-14| 923.54
#2020-05-15| 931.25
#2020-05-18| 970.03
#2020-05-19| 977.79
#2020-05-20| 982.75
#2020-05-21| 979.31
#2020-05-22| 980.46
#2020-05-25| 980.98
#2020-05-26|1024.38
#2020-05-27|1023.62
#2020-05-28|1052.48
#2020-05-29|1038.36
#2020-06-01|1063.64
#2020-06-02|1079.03
#2020-06-03|1109.01
#2020-06-04|1100.04
#2020-06-05|1131.14
#2020-06-08|1128.35
#2020-06-09|1101.26
#2020-06-10|1098.69
#2020-06-11|1045.29
#2020-06-12|1046.62
#2020-06-15|1047.83
#2020-06-16|1072.35
#2020-06-17|1077.30
#2020-06-18|1062.61
#2020-06-19|1067.04
#2020-06-22|1072.75
#2020-06-23|1085.30
#2020-06-24|1045.52
#2020-06-25|1040.94
#2020-06-26|1038.42
#2020-06-29|1040.27
#2020-06-30|1045.31
#2020-07-01|1052.31
#2020-07-02|1065.58
#2020-07-03|1053.70
#2020-07-06|1074.68
#2020-07-07|1068.67
#2020-07-08|1060.62
#2020-07-09|1053.84
#2020-07-10|1069.25
#2020-07-13|1077.90
#2020-07-14|1059.78
#2020-07-15|1091.29
#2020-07-16|1084.98
#2020-07-17|1082.56
#2020-07-20|1092.69
#2020-07-21|1102.62
#2020-07-22|1104.96
#2020-07-23|1105.85
#2020-07-24|1096.25
#2020-07-27|1103.96
#2020-07-28|1116.20
#2020-07-29|1120.36
#2020-07-30|1108.42
#2020-07-31|1106.27
#2020-08-03|1123.81
#2020-08-04|1121.46
#2020-08-05|1153.11
#2020-08-06|1146.42
#2020-08-07|1151.16
#2020-08-10|1153.69
#2020-08-11|1169.76
#2020-08-12|1184.04
#2020-08-13|1182.07
#2020-08-14|1167.53
#2020-08-17|1173.72
#2020-08-18|1176.63
#2020-08-19|1173.91
#2020-08-20|1155.76
#2020-08-21|1152.35
#2020-08-24|1163.29
#2020-08-25|1160.92
#2020-08-26|1182.15
#2020-08-27|1174.16
#2020-08-28|1181.68
#2020-08-31|1186.86
#2020-09-01|1175.00
#2020-09-02|1181.26
#2020-09-03|1155.18
#2020-09-04|1136.58
#2020-09-07|1157.09
#2020-09-08|1143.73
#2020-09-09|1143.86
#2020-09-10|1131.37
#2020-09-11|1122.71
#2020-09-14|1136.33
#2020-09-15|1150.08
#2020-09-16|1165.37
#2020-09-17|1160.08
#2020-09-18|1153.52
#2020-09-21|1094.13
#2020-09-22|1084.83
#2020-09-23|1103.17
#2020-09-24|1087.99
#2020-09-25|1096.56
#2020-09-28|1128.99
#2020-09-29|1123.97
#2020-09-30|1130.17
#2020-10-01|1135.75
#2020-10-02|1146.31
#2020-10-05|1163.48
#2020-10-06|1167.46
#2020-10-07|1160.15
#2020-10-08|1170.43
#2020-10-09|1189.69
#2020-10-12|1196.06
#2020-10-13|1176.83
#2020-10-14|1181.73
#2020-10-15|1151.30
#2020-10-16|1165.93
#2020-10-19|1167.85
#2020-10-20|1170.18
#2020-10-21|1170.70
#2020-10-22|1168.79
#2020-10-23|1179.66
#2020-10-26|1158.48
#2020-10-27|1144.82
#2020-10-28|1102.24
#2020-10-29|1085.51
#2020-10-30|1088.73
#2020-11-02|1092.03
#2020-11-03|1131.34
#2020-11-04|1145.34
#2020-11-05|1177.64
#2020-11-06|1179.92
#2020-11-09|1231.77
#2020-11-10|1257.95
#2020-11-11|1266.36
#2020-11-12|1255.25
#2020-11-13|1260.33
#2020-11-16|1283.30
#2020-11-17|1290.68
#2020-11-18|1300.26
#2020-11-19|1282.33
#2020-11-20|1287.73
#2020-11-23|1282.10
#2020-11-24|1292.05
#2020-11-25|1283.42
#2020-11-26|1269.77
#2020-11-27|1271.99
#2020-11-30|1262.15
#2020-12-01|1296.93
#2020-12-02|1293.77
#2020-12-03|1331.85
#2020-12-04|1325.28
#2020-12-07|1299.22
#2020-12-08|1305.44
#2020-12-09|1316.97
#2020-12-10|1292.72
#2020-12-11|1273.45
#2020-12-14|1299.59
#2020-12-15|1314.79
#2020-12-16|1338.33
#2020-12-17|1353.35
#2020-12-18|1332.25
#2020-12-21|1294.69
#2020-12-22|1306.86
#2020-12-23|1345.57
#2020-12-24|1351.17
#2020-12-25|1351.17
#2020-12-28|1342.04
#2020-12-29|1369.27
#2020-12-30|1369.21
#2020-12-31|1355.79
#2021-01-01|1355.79
#2021-01-04|1362.38
#2021-01-05|1367.76
#2021-01-06|1398.41
#2021-01-07|1397.57
#2021-01-08|1406.17
#2021-01-11|1378.12
#2021-01-12|1384.39
#2021-01-13|1384.35
#2021-01-14|1393.91
#2021-01-15|1370.66
#2021-01-18|1369.24
#2021-01-19|1361.21
#2021-01-20|1380.77
#2021-01-21|1391.98
#2021-01-22|1378.31
#2021-01-25|1362.32
#2021-01-26|1372.70
#2021-01-27|1356.15
#2021-01-28|1358.87
#2021-01-29|1335.34
#2021-02-01|1351.39
#2021-02-02|1365.04
#2021-02-03|1365.10
#2021-02-04|1368.81
#2021-02-05|1374.30
#2021-02-08|1376.99
#2021-02-09|1380.84
#2021-02-10|1377.38
#2021-02-11|1385.74
#2021-02-12|1397.28
#2021-02-15|1439.41
#2021-02-16|1436.13
#2021-02-17|1412.79
#2021-02-18|1409.23
#2021-02-19|1425.15
#2021-02-22|1429.42
#2021-02-23|1434.93
#2021-02-24|1442.82
#2021-02-25|1437.87
#2021-02-26|1390.93
#2021-03-01|1416.60
#2021-03-02|1419.97
#2021-03-03|1446.13
#2021-03-04|1436.30
#2021-03-05|1404.11
#2021-03-08|1423.31
#2021-03-09|1443.01
#2021-03-10|1440.96
#2021-03-11|1451.21
#2021-03-12|1443.11
#2021-03-15|1440.33
#2021-03-16|1466.26
#2021-03-17|1456.29
#2021-03-18|1467.12
#2021-03-19|1445.31
#2021-03-22|1443.85
#2021-03-23|1430.35
#2021-03-24|1427.91
#2021-03-25|1425.61
#2021-03-26|1442.36
#2021-03-29|1429.66
#2021-03-30|1437.35
#2021-03-31|1435.02
#2021-04-01|1459.06
#2021-04-02|1459.06
#2021-04-05|1466.69
#2021-04-06|1478.86
#2021-04-07|1483.48
#2021-04-08|1486.89
#2021-04-09|1490.30
#2021-04-12|1480.50
#2021-04-13|1488.08
#2021-04-14|1494.80
#2021-04-15|1509.86
#2021-04-16|1519.01
#2021-04-19|1532.75
#2021-04-20|1501.04
#2021-04-21|1499.68
#2021-04-22|1506.24
#2021-04-23|1507.38
#2021-04-26|1523.55
#2021-04-27|1512.67
#2021-04-28|1509.62
#2021-04-29|1512.97
#2021-04-30|1505.81
#2021-05-03|1514.70
#2021-05-04|1492.02
#2021-05-05|1512.56
#2021-05-06|1514.27
#2021-05-07|1538.96
#2021-05-10|1547.87
#2021-05-11|1504.88
#2021-05-12|1500.20
#2021-05-13|1493.28
#2021-05-14|1521.99
#2021-05-17|1513.14
#2021-05-18|1529.72
#2021-05-19|1508.43
#2021-05-20|1527.60
#2021-05-21|1525.00
#2021-05-24|1534.02
#2021-05-25|1534.53
#2021-05-26|1537.34
#2021-05-27|1537.74
#2021-05-28|1541.25
#2021-05-31|1545.27
#2021-06-01|1558.71
#2021-06-02|1559.18
#2021-06-03|1540.92
#2021-06-04|1548.94
#2021-06-07|1556.57
#2021-06-08|1562.05
#2021-06-09|1549.22
#2021-06-10|1542.68
#2021-06-11|1554.90
#2021-06-14|1554.03
#2021-06-15|1552.85
#2021-06-16|1565.54
#2021-06-17|1539.91
#2021-06-18|1495.85
#2021-06-21|1525.36
#2021-06-22|1533.36
#2021-06-23|1529.21
#2021-06-24|1523.12
#2021-06-25|1528.17
#2021-06-28|1509.98
#2021-06-29|1505.66
#2021-06-30|1492.89
#2021-07-01|1508.87
#2021-07-02|1515.24
#2021-07-05|1533.02
#2021-07-06|1524.55
#2021-07-07|1529.53
#2021-07-08|1499.11
#2021-07-09|1529.03
#2021-07-12|1533.28
#2021-07-13|1532.06
#2021-07-14|1524.72
#2021-07-15|1507.05
#2021-07-16|1502.13
#2021-07-19|1456.40
#2021-07-20|1458.73
#2021-07-21|1497.77
#2021-07-22|1518.72
#2021-07-23|1530.53
#2021-07-26|1535.49
#2021-07-27|1536.98
#2021-07-28|1546.41
#2021-07-29|1562.73
#2021-07-30|1543.77
#2021-08-02|1557.89
#2021-08-03|1551.95
#2021-08-04|1560.61
#2021-08-05|1576.60
#2021-08-06|1563.20
#2021-08-09|1553.32
#2021-08-10|1561.26
#2021-08-11|1577.08
#2021-08-12|1569.95
#2021-08-13|1575.57
#2021-08-16|1566.41
#2021-08-17|1548.96
#2021-08-18|1555.03
#2021-08-19|1527.01
#2021-08-20|1529.47
#2021-08-23|1546.16
#2021-08-24|1554.07
#2021-08-25|1556.93
#2021-08-26|1548.82
#2021-08-27|1554.97
#2021-08-30|1556.55
#2021-08-31|1554.04
#2021-09-01|1569.57
#2021-09-02|1575.07
#2021-09-03|1571.94
#2021-09-06|1575.50
#2021-09-07|1561.52
#2021-09-08|1542.05
#2021-09-09|1548.64
#2021-09-10|1548.22
#2021-09-13|1547.35
#2021-09-14|1543.80
#2021-09-15|1526.30
#2021-09-16|1535.06
#2021-09-17|1524.15
#2021-09-20|1501.39
#2021-09-21|1518.62
#2021-09-22|1536.81
#2021-09-23|1544.38
#2021-09-24|1520.12
#2021-09-27|1515.18
#2021-09-28|1469.85
#2021-09-29|1462.76
#2021-09-30|1459.64
#2021-10-01|1460.39
#2021-10-04|1454.36
#2021-10-05|1465.96
#2021-10-06|1435.14
#2021-10-07|1451.55
#2021-10-08|1449.44
#2021-10-11|1448.71
#2021-10-12|1443.17
#2021-10-13|1463.95
#2021-10-14|1483.12
#2021-10-15|1493.56
#2021-10-18|1481.52
#2021-10-19|1497.11
#2021-10-20|1496.15
#2021-10-21|1495.50
#2021-10-22|1490.53
#2021-10-25|1489.32
#2021-10-26|1506.09
#2021-10-27|1495.90
#2021-10-28|1509.58
#2021-10-29|1495.68
#2021-11-01|1499.29
#2021-11-02|1491.68
#2021-11-03|1496.52
#2021-11-04|1494.68
#2021-11-05|1502.45
#2021-11-08|1509.12
#2021-11-09|1498.85
#2021-11-10|1504.90
#2021-11-11|1503.07
#2021-11-12|1507.99
#2021-11-15|1508.85
#2021-11-16|1504.18
#2021-11-17|1500.51
#2021-11-18|1508.05
#2021-11-19|1500.73
#2021-11-22|1488.25
#2021-11-23|1471.50
#2021-11-24|1468.62
#2021-11-25|1476.44
#2021-11-26|1428.03
#2021-11-29|1434.10
#2021-11-30|1411.25
#2021-12-01|1442.87
#2021-12-02|1427.00
#2021-12-03|1418.22
#2021-12-06|1439.28
#2021-12-07|1462.75
#2021-12-08|1457.99
#2021-12-09|1453.21
#2021-12-10|1444.26
#2021-12-13|1431.60
#2021-12-14|1415.71
#2021-12-15|1405.41
#2021-12-16|1427.03
#2021-12-17|1425.40
#2021-12-20|1408.50
#2021-12-21|1428.90
#2021-12-22|1458.94
#2021-12-23|1473.70
#2021-12-24|1476.99
#2021-12-27|1477.71
#2021-12-28|1478.48
#2021-12-29|1500.54
#2021-12-30|1500.42
#2021-12-31|1501.78
#2022-01-03|1491.03
#2022-01-04|1520.38
#2022-01-05|1521.36
#2022-01-06|1491.42
#2022-01-07|1492.63
#2022-01-10|1467.70
#2022-01-11|1481.83
#2022-01-12|1489.63
#2022-01-13|1484.84
#2022-01-14|1458.07
#2022-01-17|1469.84
#2022-01-18|1445.25
#2022-01-19|1456.47
#2022-01-20|1468.16
#2022-01-21|1429.38
#2022-01-24|1366.25
#2022-01-25|1372.47
#2022-01-26|1388.95
#2022-01-27|1379.41
#2022-01-28|1375.15
#2022-01-31|1389.79
#2022-02-01|1408.56
#2022-02-02|1424.84
#2022-02-03|1406.98
#2022-02-04|1382.24
#2022-02-07|1384.09
#2022-02-08|1388.99
#2022-02-09|1413.37
#2022-02-10|1424.58
#2022-02-11|1409.50
#2022-02-14|1379.13
#2022-02-15|1397.75
#2022-02-16|1398.78
#2022-02-17|1387.56
#2022-02-18|1374.21
#2022-02-21|1363.22
#2022-02-22|1365.03
#2022-02-23|1355.45
#2022-02-24|1267.36
#2022-02-25|1328.63
#2022-02-28|1331.11
#2022-03-01|1278.10
#2022-03-02|1290.73
#2022-03-03|1238.93
#2022-03-04|1185.03
#2022-03-07|1164.09
#2022-03-08|1153.74
#2022-03-09|1215.77
#2022-03-10|1195.57
#2022-03-11|1208.55
#2022-03-14|1227.51
#2022-03-15|1223.32
#2022-03-16|1262.28
#2022-03-17|1277.28
#2022-03-18|1289.41
#2022-03-21|1282.19
#2022-03-22|1288.71
#2022-03-23|1266.71
#2022-03-24|1257.74
#2022-03-25|1260.71
#2022-03-28|1252.00
#2022-03-29|1291.59
#2022-03-30|1277.84
#2022-03-31|1262.76
#2022-04-01|1256.16
#2022-04-04|1268.11
#2022-04-05|1270.98
#2022-04-06|1248.69
#2022-04-07|1236.55
#2022-04-08|1236.88
#2022-04-11|1231.22
#2022-04-12|1226.45
#2022-04-13|1224.10
#2022-04-14|1232.53
#2022-04-15|1232.53
#2022-04-18|1229.98
#2022-04-19|1222.95
#2022-04-20|1238.75
#2022-04-21|1252.96
#2022-04-22|1215.68
#2022-04-25|1188.86
#2022-04-26|1164.24
#2022-04-27|1149.20
#2022-04-28|1157.60
#2022-04-29|1175.35
#2022-05-02|1172.12
#2022-05-03|1166.91
#2022-05-04|1150.94
#2022-05-05|1133.60
#2022-05-06|1103.24
#2022-05-09|1069.40
#2022-05-10|1074.28
#2022-05-11|1088.34
#2022-05-12|1072.12
#2022-05-13|1096.79
#2022-05-16|1099.52
#2022-05-17|1128.78
#2022-05-18|1104.93
#2022-05-19|1089.08
#2022-05-20|1103.26
#2022-05-23|1127.12
#2022-05-24|1104.15
#2022-05-25|1112.34
#2022-05-26|1132.88
#2022-05-27|1143.06
#2022-05-30|1160.74
#2022-05-31|1138.86
#2022-06-01|1117.70
#2022-06-02|1121.95
#2022-06-03|1119.99
#2022-06-06|1139.07
#2022-06-07|1131.19
#2022-06-08|1124.52
#2022-06-09|1105.52
#2022-06-10|1063.26
#2022-06-13|1020.20
#2022-06-14| 995.77
#2022-06-15|1024.06
#2022-06-16|1002.73
#2022-06-17|1006.22
#2022-06-20|1020.00
#2022-06-21|1022.63
#2022-06-22|1020.56
#2022-06-23|1004.30
#2022-06-24|1033.52
#2022-06-27|1043.16
#2022-06-28|1035.99
#2022-06-29|1013.64
#2022-06-30| 999.02
#2022-07-01| 989.19
#2022-07-04| 998.65
#2022-07-05| 964.67
#2022-07-06| 985.24
#2022-07-07|1004.68
#2022-07-08|1014.96
#2022-07-11| 995.91
#2022-07-12|1005.27
#2022-07-13|1003.11
#2022-07-14| 974.16
#2022-07-15| 997.83
#2022-07-18|1021.99
#2022-07-19|1037.68
#2022-07-20|1038.69
#2022-07-21|1048.48
#2022-07-22|1059.81
#2022-07-25|1052.74
#2022-07-26|1037.17
#2022-07-27|1046.31
#2022-07-28|1068.68
#2022-07-29|1088.56
#2022-08-01|1097.36
#2022-08-02|1081.19
#2022-08-03|1082.07
#2022-08-04|1089.95
#2022-08-05|1066.38
#2022-08-08|1084.67
#2022-08-09|1066.74
#2022-08-10|1111.05
#2022-08-11|1102.64
#2022-08-12|1094.46
#2022-08-15|1097.57
#2022-08-16|1096.32
#2022-08-17|1073.78
#2022-08-18|1073.63
#2022-08-19|1042.31
#2022-08-22|1020.90
#2022-08-23|1012.75
#2022-08-24|1012.22
#2022-08-25|1006.78
#2022-08-26| 988.33
#2022-08-29| 980.03
#2022-08-30| 970.99
#2022-08-31| 966.91
#2022-09-01| 929.81
#2022-09-02| 959.42
#2022-09-05| 944.94
#2022-09-06| 960.70
#2022-09-07| 954.63
#2022-09-08| 953.66
#2022-09-09| 979.11
#2022-09-12|1010.97
#2022-09-13| 976.54
#2022-09-14| 956.11
#2022-09-15| 950.06
#2022-09-16| 935.96
#2022-09-19| 933.83
#2022-09-20| 918.03
#2022-09-21| 920.66
#2022-09-22| 894.34
#2022-09-23| 847.93
#2022-09-26| 837.36
#2022-09-27| 822.56
#2022-09-28| 825.81
#2022-09-29| 819.54
#2022-09-30| 845.84
#2022-10-03| 860.29
#2022-10-04| 897.77
#2022-10-05| 869.54
#2022-10-06| 862.89
#2022-10-07| 842.88
#2022-10-10| 839.84
#2022-10-11| 832.57
#2022-10-12| 817.50
#2022-10-13| 842.90
#2022-10-14| 852.03
#2022-10-17| 883.36
#2022-10-18| 882.87
#2022-10-19| 865.78
#2022-10-20| 874.62
#2022-10-21| 855.37
#2022-10-24| 881.90
#2022-10-25| 911.62
#2022-10-26| 933.54
#2022-10-27| 930.35
#2022-10-28| 922.47
#2022-10-31| 917.68
#2022-11-01| 925.00
#2022-11-02| 921.00
#2022-11-03| 893.17
#2022-11-04| 920.05
#2022-11-07| 940.04
#2022-11-08| 957.54
#2022-11-09| 942.35
#2022-11-10|1004.74
#2022-11-11|1018.49
#2022-11-14|1018.68
#2022-11-15|1026.86
#2022-11-16|1012.68
#2022-11-17| 998.92
#2022-11-18|1024.97
#2022-11-21|1012.68
#2022-11-22|1023.28
#2022-11-23|1049.25
#2022-11-24|1062.62
#2022-11-25|1057.62
#2022-11-28|1043.53
#2022-11-29|1032.92
#2022-11-30|1027.20
#2022-12-01|1064.15
#2022-12-02|1065.01
#2022-12-05|1060.29
#2022-12-06|1054.29
#2022-12-07|1048.37
#2022-12-08|1044.88
#2022-12-09|1060.86
#2022-12-12|1048.33
#2022-12-13|1075.73
#2022-12-14|1075.98
#2022-12-15|1046.06
#2022-12-16|1016.89
#2022-12-19|1014.68
#2022-12-20|1010.31
#2022-12-21|1026.49
#2022-12-22|1010.78
#2022-12-23|1015.07
#2022-12-26|1015.07
#2022-12-27|1011.49
#2022-12-28|1018.18
#2022-12-29|1024.53
#2022-12-30|1013.84
#2023-01-02|1013.84
#2023-01-03|1028.15
#2023-01-04|1053.50
#2023-01-05|1040.42
#2023-01-06|1065.01
#2023-01-09|1085.61
#2023-01-10|1080.76
#2023-01-11|1089.37
#2023-01-12|1107.86
#2023-01-13|1118.98
#2023-01-16|1126.01
#2023-01-17|1127.83
#2023-01-18|1137.61
#2023-01-19|1119.03
#2023-01-20|1126.92
#2023-01-23|1131.87
#2023-01-24|1131.83
#2023-01-25|1132.23
#2023-01-26|1144.76
#2023-01-27|1149.57
#2023-01-30|1151.30
#2023-01-31|1138.76
#2023-02-01|1145.20
#2023-02-02|1183.83
#2023-02-03|1167.84
#2023-02-06|1143.81
#2023-02-07|1134.67
#2023-02-08|1141.05
#2023-02-09|1146.27
#2023-02-10|1115.99
#2023-02-13|1130.66
#2023-02-14|1130.40
#2023-02-15|1129.18
#2023-02-16|1130.61
#2023-02-17|1129.25
#2023-02-20|1131.40
#2023-02-21|1132.08
#2023-02-22|1118.88
#2023-02-23|1120.77
#2023-02-24|1107.95
#2023-02-27|1129.50
#2023-02-28|1128.92
#2023-03-01|1119.99
#2023-03-02|1114.82
#2023-03-03|1120.83
#2023-03-06|1128.15
#2023-03-07|1109.53
#2023-03-08|1106.18
#2023-03-09|1106.55
#2023-03-10|1100.43
#2023-03-13|1077.50
#2023-03-14|1095.16
#2023-03-15|1051.46
#2023-03-16|1077.03
#2023-03-17|1059.94
#2023-03-20|1080.46
#2023-03-21|1094.41
#2023-03-22|1095.44
#2023-03-23|1098.65
#2023-03-24|1074.33
#2023-03-27|1084.58
#2023-03-28|1086.98
#2023-03-29|1101.37
#2023-03-30|1124.02
#2023-03-31|1129.91
#2023-04-03|1128.75
#2023-04-04|1135.79
#2023-04-05|1118.00
#2023-04-06|1129.32
#2023-04-07|1129.32
#2023-04-10|1122.46
#2023-04-11|1139.04
#2023-04-12|1147.68
#2023-04-13|1155.48
#2023-04-14|1155.17
#2023-04-17|1151.40
#2023-04-18|1162.95
#2023-04-19|1161.40
#2023-04-20|1165.23
#2023-04-21|1164.57
#2023-04-24|1171.85
#2023-04-25|1163.25
#2023-04-26|1166.90
#2023-04-27|1165.92
#2023-04-28|1189.88
#2023-05-01|1185.29
#2023-05-02|1169.07
#2023-05-03|1179.59
#2023-05-04|1170.93
#2023-05-05|1185.83
#2023-05-08|1187.10
#2023-05-09|1180.42
#2023-05-10|1179.04
#2023-05-11|1172.70
#2023-05-12|1167.93
#2023-05-15|1174.18
#2023-05-16|1171.42
#2023-05-17|1164.86
#2023-05-18|1163.33
#2023-05-19|1163.85
#2023-05-22|1166.55
#2023-05-23|1158.73
#2023-05-24|1128.37
#2023-05-25|1120.17
#2023-05-26|1125.15
#2023-05-29|1127.02
#2023-05-30|1131.36
#2023-05-31|1121.78
#2023-06-01|1140.52
#2023-06-02|1154.81
#2023-06-05|1143.64
#2023-06-06|1150.72
#2023-06-07|1154.08
#2023-06-08|1154.74
#2023-06-09|1150.97
#2023-06-12|1148.91
#2023-06-13|1156.60
#2023-06-14|1164.57
#2023-06-15|1162.99
#2023-06-16|1171.43
#2023-06-19|1158.87
#2023-06-20|1150.82
#2023-06-21|1137.18
#2023-06-22|1130.30
#2023-06-23|1117.66
#2023-06-26|1118.73
#2023-06-27|1126.58
#2023-06-28|1127.11
#2023-06-29|1112.93
#2023-06-30|1134.91
#2023-07-03|1134.55
#2023-07-04|1137.92
#2023-07-05|1124.51
#2023-07-06|1097.14
#2023-07-07|1112.84
#2023-07-10|1116.35
#2023-07-11|1127.05
#2023-07-12|1158.31
#2023-07-13|1172.57
#2023-07-14|1172.96
#2023-07-17|1165.70
#2023-07-18|1178.07
#2023-07-19|1191.87
#2023-07-20|1193.64
#2023-07-21|1191.70
#2023-07-24|1185.85
#2023-07-25|1190.51
#2023-07-26|1210.40
#2023-07-27|1212.19
#2023-07-28|1207.98
#2023-07-31|1205.06
#2023-08-01|1188.22
#2023-08-02|1164.85
#2023-08-03|1161.57
#2023-08-04|1177.16
#2023-08-07|1176.36
#2023-08-08|1165.44
#2023-08-09|1168.08
#2023-08-10|1177.01
#2023-08-11|1160.82
#2023-08-14|1153.92
#2023-08-15|1147.88
#2023-08-16|1145.82
#2023-08-17|1131.37
#2023-08-18|1119.38
#2023-08-21|1113.30
#2023-08-22|1114.57
#2023-08-23|1119.70
#2023-08-24|1114.89
#2023-08-25|1106.37
#2023-08-28|1108.53
#2023-08-29|1137.81
#2023-08-30|1154.76
#2023-08-31|1151.50
#2023-09-01|1144.22
#2023-09-04|1141.79
#2023-09-05|1130.49
#2023-09-06|1121.37
#2023-09-07|1121.33
#2023-09-08|1125.90
#2023-09-11|1133.98
#2023-09-12|1126.27
#2023-09-13|1132.23
#2023-09-14|1137.83
#2023-09-15|1141.88
#2023-09-18|1125.95
#2023-09-19|1124.15
#2023-09-20|1136.43
#2023-09-21|1117.83
#2023-09-22|1112.10
#2023-09-25|1093.69
#2023-09-26|1090.14
#2023-09-27|1075.91
#2023-09-28|1076.89
#2023-09-29|1086.96
#2023-10-02|1062.41
#2023-10-03|1046.64
#2023-10-04|1046.09
#2023-10-05|1056.71
#2023-10-06|1070.96
#2023-10-09|1056.97
#2023-10-10|1085.88
#2023-10-11|1089.30
#2023-10-12|1079.47
#2023-10-13|1056.78
#2023-10-16|1067.14
#2023-10-17|1068.91
#2023-10-18|1052.42
#2023-10-19|1036.80
#2023-10-20|1021.47
#2023-10-23|1032.06
#2023-10-24|1029.71
#2023-10-25|1025.54
#2023-10-26|1022.12
#2023-10-27|1023.59
#2023-10-30|1031.71
#2023-10-31|1040.56
#2023-11-01|1048.33
#2023-11-02|1067.25
#2023-11-03|1093.64
#2023-11-06|1087.23
#2023-11-07|1085.97
#2023-11-08|1089.74
#2023-11-09|1101.80
#2023-11-10|1082.75
#2023-11-13|1097.30
#2023-11-14|1132.28
#2023-11-15|1139.24
#2023-11-16|1124.78
#2023-11-17|1137.48
#2023-11-20|1144.51
#2023-11-21|1142.75
#2023-11-22|1144.02
#2023-11-23|1150.73
#2023-11-24|1159.00
#2023-11-27|1161.23
#2023-11-28|1170.73
#2023-11-29|1177.65
#2023-11-30|1176.85
#2023-12-01|1188.31
#2023-12-04|1186.59
#2023-12-05|1191.25
#2023-12-06|1207.26
#2023-12-07|1206.36
#2023-12-08|1211.45
#2023-12-11|1218.90
#2023-12-12|1220.55
#2023-12-13|1213.17
#2023-12-14|1260.64
#2023-12-15|1242.21
#2023-12-18|1235.05
#2023-12-19|1253.66
#2023-12-20|1262.19
#2023-12-21|1255.14
#2023-12-22|1260.21
#2023-12-25|1260.21
#2023-12-26|1259.12
#2023-12-27|1270.17
#2023-12-28|1264.84
#2023-12-29|1261.00
#2024-01-01|1261.00
#2024-01-02|1237.22
#2024-01-03|1224.63
#2024-01-04|1237.07
#2024-01-05|1235.66
#2024-01-08|1250.21
#2024-01-09|1241.85
#2024-01-10|1241.68
#2024-01-11|1220.39
#2024-01-12|1235.82
#2024-01-15|1228.03
#2024-01-16|1214.00
#2024-01-17|1196.90
#2024-01-18|1206.51
#2024-01-19|1203.52
#2024-01-22|1222.12
#2024-01-23|1211.14
#2024-01-24|1229.59
#2024-01-25|1227.35
#2024-01-26|1240.95
#2024-01-29|1229.30
#2024-01-30|1232.03
#2024-01-31|1232.68
#2024-02-01|1217.58
#2024-02-02|1216.09
#2024-02-05|1196.99
#2024-02-06|1211.32
#2024-02-07|1213.23
#2024-02-08|1208.08
#2024-02-09|1209.20
#2024-02-12|1212.27
#2024-02-13|1189.24
#2024-02-14|1196.76
#2024-02-15|1213.76
#2024-02-16|1226.65
#2024-02-19|1229.99
#2024-02-20|1239.98
#2024-02-21|1235.45
#2024-02-22|1245.45
#2024-02-23|1251.63
#2024-02-26|1247.86
#2024-02-27|1243.35
#2024-02-28|1234.08
#2024-02-29|1237.59
#2024-03-01|1244.37
#2024-03-04|1242.32
#2024-03-05|1247.78
#2024-03-06|1254.49
#2024-03-07|1266.97
#2024-03-08|1275.91
#2024-03-11|1266.42
#2024-03-12|1276.51
#2024-03-13|1272.44
#2024-03-14|1262.78
#2024-03-15|1263.88
#2024-03-18|1258.30
#2024-03-19|1254.95
#2024-03-20|1258.16
#2024-03-21|1278.35
#2024-03-22|1276.62
#2024-03-25|1274.79
#2024-03-26|1280.85
#2024-03-27|1281.04
#2024-03-28|1281.99
#2024-03-29|1281.99
#2024-04-01|1274.96
#2024-04-02|1261.34
#2024-04-03|1265.77
#2024-04-04|1273.66
#2024-04-05|1252.93
#2024-04-08|1259.79
#2024-04-09|1259.78
#2024-04-10|1247.65
#2024-04-11|1237.23
#2024-04-12|1227.80
#2024-04-15|1228.50
#2024-04-16|1203.37
#2024-04-17|1207.77
#2024-04-18|1210.61
#2024-04-19|1211.60
#2024-04-22|1217.02
#2024-04-23|1234.41
#2024-04-24|1224.02
#2024-04-25|1217.17
#2024-04-26|1225.61
#2024-04-29|1237.40
#2024-04-30|1226.84
#2024-05-01|1220.97
#2024-05-02|1229.31
#2024-05-03|1249.33
#2024-05-06|1253.44
#2024-05-07|1266.43
#2024-05-08|1269.52
#2024-05-09|1275.52
#2024-05-10|1280.52
#2024-05-13|1282.01
#2024-05-14|1289.76
#2024-05-15|1308.81
#2024-05-16|1313.22
#2024-05-17|1311.37
#2024-05-20|1313.74
#2024-05-21|1308.22
#2024-05-22|1303.27
#2024-05-23|1292.47
#2024-05-24|1298.07
#2024-05-27|1302.45
#2024-05-28|1296.81
#2024-05-29|1277.87
#2024-05-30|1291.69
#2024-05-31|1289.76
#2024-06-03|1300.65
#2024-06-04|1298.11
#2024-06-05|1297.10
#2024-06-06|1301.05
#2024-06-07|1283.05
#2024-06-10|1274.64
#2024-06-11|1260.90
#2024-06-12|1293.38
#2024-06-13|1274.99
#2024-06-14|1256.61
#2024-06-17|1253.95
#2024-06-18|1265.30
#2024-06-19|1266.33
#2024-06-20|1275.23
#2024-06-21|1262.33
#2024-06-24|1278.23
#2024-06-25|1265.13
#2024-06-26|1255.21
#2024-06-27|1257.67
#2024-06-28|1251.05
#2024-07-01|1252.16
#2024-07-02|1246.27
#2024-07-03|1273.67
#2024-07-04|1283.66
#2024-07-05|1292.61
#2024-07-08|1294.69
#2024-07-09|1282.20
#2024-07-10|1297.94
#2024-07-11|1320.84
#2024-07-12|1333.16
#2024-07-15|1319.90
#2024-07-16|1317.66
#2024-07-17|1318.95
#2024-07-18|1316.27
#2024-07-19|1299.87
#2024-07-22|1308.83
#2024-07-23|1309.32
#2024-07-24|1306.88
#2024-07-25|1296.67
#2024-07-26|1307.01
#2024-07-29|1307.99
#2024-07-30|1310.56
#2024-07-31|1317.56
#2024-08-01|1295.88
#2024-08-02|1267.99
#2024-08-05|1233.72
#2024-08-06|1231.73
#2024-08-07|1247.77
#2024-08-08|1238.67
#2024-08-09|1247.24
#2024-08-12|1256.15
#2024-08-13|1266.59
#2024-08-14|1281.73
#2024-08-15|1298.54
#2024-08-16|1299.73
#2024-08-19|1316.74
#2024-08-20|1308.08
#2024-08-21|1313.55
#2024-08-22|1319.21
#2024-08-23|1337.08
#2024-08-26|1338.67
#2024-08-27|1341.81
#2024-08-28|1337.89
#2024-08-29|1341.08
#2024-08-30|1342.56
#2024-09-02|1345.86
#2024-09-03|1331.59
#2024-09-04|1330.62
#2024-09-05|1333.24
#2024-09-06|1326.86
#2024-09-09|1330.52
#2024-09-10|1322.31
#2024-09-11|1309.51
#2024-09-12|1327.92
#2024-09-13|1346.49
#2024-09-16|1348.70
#2024-09-17|1358.35
#2024-09-18|1348.91
#2024-09-19|1369.28
#2024-09-20|1349.36
#2024-09-23|1361.33
#2024-09-24|1368.60
#2024-09-25|1366.05
#2024-09-26|1379.95
#2024-09-27|1389.87
#2024-09-30|1371.30
#2024-10-01|1354.35
#2024-10-02|1344.39
#2024-10-03|1322.39
#2024-10-04|1327.23
#2024-10-07|1319.80
#2024-10-08|1310.50
#2024-10-09|1320.88
#2024-10-10|1311.66
#2024-10-11|1316.97
#2024-10-14|1320.37
#2024-10-15|1321.57
#2024-10-16|1328.62
#2024-10-17|1334.89
#2024-10-18|1337.87
#2024-10-21|1324.15
#2024-10-22|1319.91
#2024-10-23|1314.61
#2024-10-24|1312.16
#2024-10-25|1310.29
#2024-10-28|1319.01
#2024-10-29|1308.06
#2024-10-30|1315.95
#2024-10-31|1280.88
#2024-11-01|1301.30
#2024-11-04|1301.72
#2024-11-05|1314.71
#2024-11-06|1303.65
#2024-11-07|1314.14
#2024-11-08|1301.20
#2024-11-11|1303.65
#2024-11-12|1273.51
#2024-11-13|1268.02
#2024-11-14|1276.98
#2024-11-15|1270.27
#2024-11-18|1280.89
#2024-11-19|1281.97
#2024-11-20|1279.90
#2024-11-21|1287.14
#2024-11-22|1296.71
#2024-11-25|1309.72
#2024-11-26|1305.32
#2024-11-27|1320.03
#2024-11-28|1322.01
#2024-11-29|1324.90
#2024-12-02|1322.84
#2024-12-03|1326.87
#2024-12-04|1338.45
#2024-12-05|1348.49
#2024-12-06|1344.44
#2024-12-09|1350.91
#2024-12-10|1335.00
#2024-12-11|1337.68
#2024-12-12|1328.80
#2024-12-13|1320.85
#2024-12-16|1321.34
#2024-12-17|1310.56
#2024-12-18|1312.38
#2024-12-19|1281.11
#2024-12-20|1279.00
#2024-12-23|1277.57
#2024-12-24|1286.99
#2024-12-25|1286.99
#2024-12-26|1283.78
#2024-12-27|1288.40
#2024-12-30|1276.31
#2024-12-31|1286.12
#2025-01-01|1286.12
#2025-01-02|1279.85
#2025-01-03|1272.58
#2025-01-06|1287.38
#2025-01-07|1281.49
#2025-01-08|1253.45
#2025-01-09|1253.66
#2025-01-10|1231.97
#2025-01-13|1219.15
#2025-01-14|1224.78
#2025-01-15|1256.00
#2025-01-16|1263.20
#2025-01-17|1274.31
#2025-01-20|1287.18
#2025-01-21|1292.85
#2025-01-22|1295.85
#2025-01-23|1299.66
#2025-01-24|1310.54
#2025-01-27|1308.14
#2025-01-28|1313.83
#2025-01-29|1324.00
#2025-01-30|1339.35
#2025-01-31|1340.49
#2025-02-03|1328.78
#2025-02-04|1331.81
#2025-02-05|1343.59
#2025-02-06|1345.35
#2025-02-07|1335.57
#2025-02-10|1341.55
#2025-02-11|1341.16
#2025-02-12|1346.31
#2025-02-13|1366.59
#2025-02-14|1373.38
#2025-02-17|1374.11
#2025-02-18|1370.27
#2025-02-19|1351.15
#2025-02-20|1354.32
#2025-02-21|1355.09
#2025-02-24|1354.77
#2025-02-25|1355.68
#2025-02-26|1376.35
#2025-02-27|1360.87
#2025-02-28|1361.69
#2025-03-03|1373.68
#2025-03-04|1348.66
#2025-03-05|1369.11
#2025-03-06|1358.55
#2025-03-07|1362.17
#2025-03-10|1347.48
#2025-03-11|1331.63
#2025-03-12|1333.61
#2025-03-13|1326.40
#2025-03-14|1334.28
#2025-03-17|1349.65
#2025-03-18|1356.69
#2025-03-19|1357.24
#2025-03-20|1359.19
#2025-03-21|1340.42
#2025-03-24|1342.98
#2025-03-25|1353.87
#2025-03-26|1350.76
#2025-03-27|1355.92
#2025-03-28|1355.85
#2025-03-31|1339.68
#2025-04-01|1348.15
#2025-04-02|1353.19
#2025-04-03|1339.27
#2025-04-04|1280.11
#2025-04-07|1204.81
#2025-04-08|1236.64
#2025-04-09|1209.35
#2025-04-10|1275.56
#2025-04-11|1296.86
#2025-04-14|1339.45
#2025-04-15|1368.54
#2025-04-16|1364.32
#2025-04-17|1362.69
#2025-04-18|1362.69
#2025-04-21|1378.63
#2025-04-22|1382.62
#2025-04-23|1375.42
#2025-04-24|1379.00
#2025-04-25|1381.98
#2025-04-28|1392.17
#2025-04-29|1396.48
#2025-04-30|1407.92
#2025-05-01|1412.58
#2025-05-02|1426.08
#2025-05-05|1427.18
#2025-05-06|1437.11
#2025-05-07|1434.28
#2025-05-08|1428.90
#2025-05-09|1436.30
#2025-05-12|1428.68
#2025-05-13|1441.28
#2025-05-14|1442.44
#2025-05-15|1451.72
#2025-05-16|1454.29
#2025-05-19|1471.06
#2025-05-20|1492.55
#2025-05-21|1495.94
#2025-05-22|1486.57
#2025-05-23|1486.28
#2025-05-26|1492.44
#2025-05-27|1503.63
#2025-05-28|1489.01
#2025-05-29|1486.83
#2025-05-30|1488.27
#2025-06-02|1504.88
#2025-06-03|1496.06
#2025-06-04|1503.61
#2025-06-05|1509.14
#2025-06-06|1501.08
#2025-06-09|1502.78
#2025-06-10|1506.14
#2025-06-11|1512.30
#2025-06-12|1520.63
#2025-06-13|1511.09
#2025-06-16|1524.64
#2025-06-17|1502.21
#2025-06-18|1499.15
#2025-06-19|1490.20
#2025-06-20|1497.24
#2025-06-23|1499.16
#2025-06-24|1524.67
#2025-06-25|1521.14
#2025-06-26|1539.91
#2025-06-27|1541.33
#2025-06-30|1534.38
#2025-07-01|1542.83
#2025-07-02|1515.06
#2025-07-03|1536.32
#2025-07-04|1533.46
#2025-07-07|1533.15
#2025-07-08|1522.72
#2025-07-09|1525.59
#2025-07-10|1530.06
#2025-07-11|1519.14
#2025-07-14|1521.50
#2025-07-15|1510.26
#2025-07-16|1506.95
#2025-07-17|1518.89
#2025-07-18|1531.41
#2025-07-21|1548.40
#2025-07-22|1550.44
#2025-07-23|1556.23
#2025-07-24|1566.93
#2025-07-25|1550.28
#2025-07-28|1535.38
#2025-07-29|1525.88
#2025-07-30|1521.16
#2025-07-31|1522.07
#2025-08-01|1514.58
#2025-08-04|1531.52
#2025-08-05|1546.93
#2025-08-06|1554.95
#2025-08-07|1561.04
#2025-08-08|1558.40
#2025-08-11|1553.35
#2025-08-12|1567.13
#2025-08-13|1582.63
#2025-08-14|1586.82
#2025-08-15|1582.54
#2025-08-18|1574.55
#2025-08-19|1582.67
#2025-08-20|1589.83
#2025-08-21|1584.71
#2025-08-22|1601.82
#2025-08-25|1599.00
#2025-08-26|1588.92
#2025-08-27|1581.15
#2025-08-28|1580.47
#2025-08-29|1577.68
#2025-09-01|1579.94
#2025-09-02|1538.56
#2025-09-03|1552.12
#2025-09-04|1557.67
#2025-09-05|1579.94
#2025-09-08|1588.73
#2025-09-09|1590.66
#2025-09-10|1586.04
#2025-09-11|1592.41
#2025-09-12|1596.00
#2025-09-15|1604.18
#2025-09-16|1594.35
#2025-09-17|1605.22
#2025-09-18|1592.78
#2025-09-19|1585.18
#2025-09-22|1587.51
#2025-09-23|1592.45
#2025-09-24|1582.86
#2025-09-25|1557.15
#2025-09-26|1576.94
#2025-09-29|1585.69
#2025-09-30|1600.40
#2025-10-01|1609.95
#2025-10-02|1596.96
#2025-10-03|1613.37
#2025-10-06|1619.68
#2025-10-07|1613.23
#2025-10-08|1623.68
#2025-10-09|1613.36
#2025-10-10|1596.88
#2025-10-13|1611.71
#2025-10-14|1607.82
#2025-10-15|1621.45
#2025-10-16|1638.91
#2025-10-17|1617.18
#2025-10-20|1623.33
#2025-10-21|1617.65
#2025-10-22|1629.71
#2025-10-23|1631.00
#2025-10-24|1641.32
#2025-10-27|1633.05
#2025-10-28|1630.98
#2025-10-29|1629.30
#2025-10-30|1621.29
#2025-10-31|1613.24
#2025-11-03|1605.17
#2025-11-04|1580.66
#2025-11-05|1591.76
#2025-11-06|1588.15
#2025-11-07|1575.26
#2025-11-10|1596.38
#2025-11-11|1618.31
#2025-11-12|1631.95
#2025-11-13|1622.80
#2025-11-14|1593.74
#2025-11-17|1588.52
#2025-11-18|1567.70
#2025-11-19|1561.99
#2025-11-20|1569.85
#2025-11-21|1561.20
#2025-11-24|1570.10
#2025-11-25|1593.30
#2025-11-26|1621.55
#2025-11-27|1623.76
#2025-11-28|1628.50
#2025-12-01|1623.43
#2025-12-02|1613.06
#2025-12-03|1629.35
#2025-12-04|1633.84
#2025-12-05|1632.28
#2025-12-08|1615.38
#2025-12-09|1609.17
#2025-12-10|1605.18
#2025-12-11|1629.23
#2025-12-12|1623.56
#2025-12-15|1644.68
#2025-12-16|1647.36
#2025-12-17|1653.37
#2025-12-18|1667.38
#2025-12-19|1667.11
#2025-12-22|1681.09
#2025-12-23|1682.42
#2025-12-24|1684.57
#2025-12-25|1684.57
#2025-12-26|1684.57
#2025-12-29|1676.19
#2025-12-30|1689.47
#2025-12-31|1681.68
#2026-01-01|1681.68
#2026-01-02|1706.22
#2026-01-05|1725.70
#2026-01-06|1746.85
#2026-01-07|1742.93
#2026-01-08|1736.93
#2026-01-09|1745.83
#2026-01-12|1752.59
#2026-01-13|1734.02
#2026-01-14|1736.50
#2026-01-15|1745.09
#2026-01-16|1742.80
#2026-01-19|1743.55
#2026-01-20|1749.24
#2026-01-21|1755.24
#2026-01-22|1760.59
#2026-01-23|1764.24
#2026-01-26|1797.23
#2026-01-27|1794.81
#2026-01-28|1811.23
#2026-01-29|1791.33
#2026-01-30|1764.09
#2026-02-02|1766.03
#2026-02-03|1775.21
#2026-02-04|1797.82
#2026-02-05|1757.42
#2026-02-06|1784.16
#2026-02-09|1800.79
#2026-02-10|1804.11
#2026-02-11|1814.91
#2026-02-12|1825.17
#2026-02-13|1819.27
#2026-02-16|1817.16
#2026-02-17|1807.35
#2026-02-18|1827.93
#2026-02-19|1802.08
#2026-02-20|1830.01
#2026-02-23|1836.71
#2026-02-24|1844.09
#2026-02-25|1880.59
#2026-02-26|1875.86
#2026-02-27|1873.48
#2026-03-02|1838.75
#2026-03-03|1762.70
#2026-03-04|1791.83
#2026-03-05|1771.13
#2026-03-06|1746.58
#2026-03-09|1732.76
#2026-03-10|1772.85
#2026-03-11|1742.36
#2026-03-12|1735.49
#2026-03-13|1712.49
#2026-03-16|1720.99
#2026-03-17|1742.27
#2026-03-18|1720.90
#2026-03-19|1665.21
#2026-03-20|1630.74
#2026-03-23|1640.74
#2026-03-24|1653.59
#2026-03-25|1673.12
#2026-03-26|1652.06
#2026-03-27|1630.72
#2026-03-30|1633.56
#2026-03-31|1639.81
#2026-04-01|1695.53
#2026-04-02|1692.30
#2026-04-03|1692.30
#2026-04-06|1691.32
#2026-04-07|1674.47