Table Data - Nasdaq United Kingdom Financials Index
| Title | Nasdaq United Kingdom Financials Index |
|---|---|
| Series ID | NASDAQNQGB30 |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:52 PM CDT |
| Notes | For more information about this series, see: NQGB30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1287.40 |
| 2001-04-02 | 1286.04 |
| 2001-04-03 | 1260.79 |
| 2001-04-04 | 1284.45 |
| 2001-04-05 | 1294.79 |
| 2001-04-06 | 1293.22 |
| 2001-04-09 | 1310.31 |
| 2001-04-10 | 1315.08 |
| 2001-04-11 | 1315.74 |
| 2001-04-12 | 1319.70 |
| 2001-04-13 | . |
| 2001-04-16 | 1314.11 |
| 2001-04-17 | 1302.08 |
| 2001-04-18 | 1342.73 |
| 2001-04-19 | 1363.23 |
| 2001-04-20 | 1360.40 |
| 2001-04-23 | 1343.30 |
| 2001-04-24 | 1344.86 |
| 2001-04-25 | 1343.38 |
| 2001-04-26 | 1335.15 |
| 2001-04-27 | 1363.49 |
| 2001-04-30 | 1364.05 |
| 2001-05-01 | 1356.63 |
| 2001-05-02 | 1354.17 |
| 2001-05-03 | 1324.53 |
| 2001-05-04 | 1347.30 |
| 2001-05-07 | 1349.93 |
| 2001-05-08 | 1357.85 |
| 2001-05-09 | 1343.51 |
| 2001-05-10 | 1368.83 |
| 2001-05-11 | 1350.77 |
| 2001-05-14 | 1296.32 |
| 2001-05-15 | 1320.35 |
| 2001-05-16 | 1323.64 |
| 2001-05-17 | 1329.00 |
| 2001-05-18 | 1329.31 |
| 2001-05-21 | 1341.55 |
| 2001-05-22 | 1341.56 |
| 2001-05-23 | 1328.06 |
| 2001-05-24 | 1326.58 |
| 2001-05-25 | 1326.56 |
| 2001-05-28 | . |
| 2001-05-29 | 1318.47 |
| 2001-05-30 | 1307.01 |
| 2001-05-31 | 1309.61 |
| 2001-06-01 | 1308.78 |
| 2001-06-04 | 1321.13 |
| 2001-06-05 | 1323.57 |
| 2001-06-06 | 1320.82 |
| 2001-06-07 | 1333.48 |
| 2001-06-08 | 1322.15 |
| 2001-06-11 | 1293.39 |
| 2001-06-12 | 1281.21 |
| 2001-06-13 | 1295.46 |
| 2001-06-14 | 1302.40 |
| 2001-06-15 | 1298.88 |
| 2001-06-18 | 1291.73 |
| 2001-06-19 | 1292.13 |
| 2001-06-20 | 1294.77 |
| 2001-06-21 | 1301.11 |
| 2001-06-22 | 1314.40 |
| 2001-06-25 | 1313.04 |
| 2001-06-26 | 1281.28 |
| 2001-06-27 | 1298.14 |
| 2001-06-28 | 1296.87 |
| 2001-06-29 | 1294.91 |
| 2001-07-02 | 1324.58 |
| 2001-07-03 | 1297.26 |
| 2001-07-04 | . |
| 2001-07-05 | 1276.10 |
| 2001-07-06 | 1249.05 |
| 2001-07-09 | 1242.34 |
| 2001-07-10 | 1248.49 |
| 2001-07-11 | 1226.51 |
| 2001-07-12 | 1247.56 |
| 2001-07-13 | 1249.88 |
| 2001-07-16 | 1244.74 |
| 2001-07-17 | 1226.06 |
| 2001-07-18 | 1235.41 |
| 2001-07-19 | 1247.29 |
| 2001-07-20 | 1245.98 |
| 2001-07-23 | 1244.82 |
| 2001-07-24 | 1239.10 |
| 2001-07-25 | 1228.12 |
| 2001-07-26 | 1223.87 |
| 2001-07-27 | 1249.51 |
| 2001-07-30 | 1253.94 |
| 2001-07-31 | 1275.42 |
| 2001-08-01 | 1289.94 |
| 2001-08-02 | 1317.37 |
| 2001-08-03 | 1313.82 |
| 2001-08-06 | 1303.87 |
| 2001-08-07 | 1305.25 |
| 2001-08-08 | 1292.47 |
| 2001-08-09 | 1284.98 |
| 2001-08-10 | 1297.84 |
| 2001-08-13 | 1295.58 |
| 2001-08-14 | 1319.62 |
| 2001-08-15 | 1325.85 |
| 2001-08-16 | 1325.03 |
| 2001-08-17 | 1316.18 |
| 2001-08-20 | 1320.72 |
| 2001-08-21 | 1339.26 |
| 2001-08-22 | 1342.96 |
| 2001-08-23 | 1323.76 |
| 2001-08-24 | 1340.38 |
| 2001-08-27 | 1337.14 |
| 2001-08-28 | 1339.71 |
| 2001-08-29 | 1344.23 |
| 2001-08-30 | 1307.59 |
| 2001-08-31 | 1302.83 |
| 2001-09-03 | . |
| 2001-09-04 | 1304.64 |
| 2001-09-05 | 1297.66 |
| 2001-09-06 | 1263.34 |
| 2001-09-07 | 1215.99 |
| 2001-09-10 | 1208.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1136.23 |
| 2001-09-18 | 1106.09 |
| 2001-09-19 | 1069.26 |
| 2001-09-20 | 1002.45 |
| 2001-09-21 | 974.36 |
| 2001-09-24 | 1039.85 |
| 2001-09-25 | 1081.72 |
| 2001-09-26 | 1087.04 |
| 2001-09-27 | 1103.71 |
| 2001-09-28 | 1140.17 |
| 2001-10-01 | 1124.83 |
| 2001-10-02 | 1123.32 |
| 2001-10-03 | 1143.59 |
| 2001-10-04 | 1195.05 |
| 2001-10-05 | 1206.41 |
| 2001-10-08 | 1183.85 |
| 2001-10-09 | 1172.27 |
| 2001-10-10 | 1192.71 |
| 2001-10-11 | 1220.01 |
| 2001-10-12 | 1203.35 |
| 2001-10-15 | 1181.66 |
| 2001-10-16 | 1188.05 |
| 2001-10-17 | 1222.78 |
| 2001-10-18 | 1198.63 |
| 2001-10-19 | 1166.29 |
| 2001-10-22 | 1162.16 |
| 2001-10-23 | 1199.16 |
| 2001-10-24 | 1211.08 |
| 2001-10-25 | 1197.91 |
| 2001-10-26 | 1222.12 |
| 2001-10-29 | 1206.60 |
| 2001-10-30 | 1178.17 |
| 2001-10-31 | 1190.32 |
| 2001-11-01 | 1199.80 |
| 2001-11-02 | 1220.99 |
| 2001-11-05 | 1239.33 |
| 2001-11-06 | 1253.35 |
| 2001-11-07 | 1260.14 |
| 2001-11-08 | 1269.74 |
| 2001-11-09 | 1248.89 |
| 2001-11-12 | 1221.29 |
| 2001-11-13 | 1247.01 |
| 2001-11-14 | 1244.32 |
| 2001-11-15 | 1235.11 |
| 2001-11-16 | 1244.57 |
| 2001-11-19 | 1266.07 |
| 2001-11-20 | 1249.57 |
| 2001-11-21 | 1260.80 |
| 2001-11-22 | . |
| 2001-11-23 | 1241.27 |
| 2001-11-26 | 1258.22 |
| 2001-11-27 | 1247.68 |
| 2001-11-28 | 1232.53 |
| 2001-11-29 | 1239.82 |
| 2001-11-30 | 1239.70 |
| 2001-12-03 | 1218.14 |
| 2001-12-04 | 1225.39 |
| 2001-12-05 | 1256.28 |
| 2001-12-06 | 1281.60 |
| 2001-12-07 | 1265.77 |
| 2001-12-10 | 1248.46 |
| 2001-12-11 | 1242.11 |
| 2001-12-12 | 1238.01 |
| 2001-12-13 | 1225.70 |
| 2001-12-14 | 1230.58 |
| 2001-12-17 | 1259.33 |
| 2001-12-18 | 1258.06 |
| 2001-12-19 | 1243.09 |
| 2001-12-20 | 1231.09 |
| 2001-12-21 | 1237.04 |
| 2001-12-24 | 1245.70 |
| 2001-12-25 | . |
| 2001-12-26 | 1252.97 |
| 2001-12-27 | 1268.83 |
| 2001-12-28 | 1273.59 |
| 2001-12-31 | 1272.71 |
| 2002-01-01 | . |
| 2002-01-02 | 1268.83 |
| 2002-01-03 | 1285.38 |
| 2002-01-04 | 1289.28 |
| 2002-01-07 | 1278.94 |
| 2002-01-08 | 1271.87 |
| 2002-01-09 | 1261.60 |
| 2002-01-10 | 1260.75 |
| 2002-01-11 | 1256.58 |
| 2002-01-14 | 1239.51 |
| 2002-01-15 | 1242.85 |
| 2002-01-16 | 1231.26 |
| 2002-01-17 | 1240.77 |
| 2002-01-18 | 1231.82 |
| 2002-01-21 | . |
| 2002-01-22 | 1243.20 |
| 2002-01-23 | 1239.84 |
| 2002-01-24 | 1248.98 |
| 2002-01-25 | 1232.28 |
| 2002-01-28 | 1244.33 |
| 2002-01-29 | 1230.31 |
| 2002-01-30 | 1212.84 |
| 2002-01-31 | 1222.42 |
| 2002-02-01 | 1212.80 |
| 2002-02-04 | 1206.65 |
| 2002-02-05 | 1193.57 |
| 2002-02-06 | 1177.69 |
| 2002-02-07 | 1194.68 |
| 2002-02-08 | 1200.29 |
| 2002-02-11 | 1219.53 |
| 2002-02-12 | 1215.68 |
| 2002-02-13 | 1225.12 |
| 2002-02-14 | 1231.03 |
| 2002-02-15 | 1214.16 |
| 2002-02-18 | . |
| 2002-02-19 | 1190.61 |
| 2002-02-20 | 1171.70 |
| 2002-02-21 | 1177.82 |
| 2002-02-22 | 1171.62 |
| 2002-02-25 | 1186.61 |
| 2002-02-26 | 1191.64 |
| 2002-02-27 | 1160.75 |
| 2002-02-28 | 1137.83 |
| 2002-03-01 | 1158.66 |
| 2002-03-04 | 1205.53 |
| 2002-03-05 | 1197.80 |
| 2002-03-06 | 1207.92 |
| 2002-03-07 | 1220.93 |
| 2002-03-08 | 1223.65 |
| 2002-03-11 | 1217.18 |
| 2002-03-12 | 1206.08 |
| 2002-03-13 | 1209.99 |
| 2002-03-14 | 1218.81 |
| 2002-03-15 | 1239.92 |
| 2002-03-18 | 1248.55 |
| 2002-03-19 | 1250.10 |
| 2002-03-20 | 1227.87 |
| 2002-03-21 | 1220.47 |
| 2002-03-22 | 1210.91 |
| 2002-03-25 | 1201.42 |
| 2002-03-26 | 1193.13 |
| 2002-03-27 | 1194.33 |
| 2002-03-28 | 1212.40 |
| 2002-03-29 | . |
| 2002-04-01 | 1224.66 |
| 2002-04-02 | 1219.86 |
| 2002-04-03 | 1220.99 |
| 2002-04-04 | 1217.66 |
| 2002-04-05 | 1223.19 |
| 2002-04-08 | 1207.91 |
| 2002-04-09 | 1220.18 |
| 2002-04-10 | 1241.19 |
| 2002-04-11 | 1227.68 |
| 2002-04-12 | 1241.63 |
| 2002-04-15 | 1244.20 |
| 2002-04-16 | 1260.03 |
| 2002-04-17 | 1270.31 |
| 2002-04-18 | 1271.74 |
| 2002-04-19 | 1278.52 |
| 2002-04-22 | 1272.96 |
| 2002-04-23 | 1274.83 |
| 2002-04-24 | 1303.22 |
| 2002-04-25 | 1297.84 |
| 2002-04-26 | 1291.07 |
| 2002-04-29 | 1290.46 |
| 2002-04-30 | 1286.25 |
| 2002-05-01 | 1280.34 |
| 2002-05-02 | 1300.24 |
| 2002-05-03 | 1326.60 |
| 2002-05-06 | 1325.88 |
| 2002-05-07 | 1303.73 |
| 2002-05-08 | 1312.28 |
| 2002-05-09 | 1295.98 |
| 2002-05-10 | 1297.21 |
| 2002-05-13 | 1312.66 |
| 2002-05-14 | 1294.84 |
| 2002-05-15 | 1304.37 |
| 2002-05-16 | 1299.75 |
| 2002-05-17 | 1309.61 |
| 2002-05-20 | 1293.69 |
| 2002-05-21 | 1283.75 |
| 2002-05-22 | 1278.76 |
| 2002-05-23 | 1278.59 |
| 2002-05-24 | 1288.91 |
| 2002-05-27 | . |
| 2002-05-28 | 1275.85 |
| 2002-05-29 | 1272.32 |
| 2002-05-30 | 1272.11 |
| 2002-05-31 | 1277.64 |
| 2002-06-03 | 1276.24 |
| 2002-06-04 | 1277.72 |
| 2002-06-05 | 1255.38 |
| 2002-06-06 | 1243.07 |
| 2002-06-07 | 1231.24 |
| 2002-06-10 | 1226.65 |
| 2002-06-11 | 1232.03 |
| 2002-06-12 | 1213.35 |
| 2002-06-13 | 1189.32 |
| 2002-06-14 | 1160.57 |
| 2002-06-17 | 1184.84 |
| 2002-06-18 | 1172.59 |
| 2002-06-19 | 1155.99 |
| 2002-06-20 | 1139.85 |
| 2002-06-21 | 1159.62 |
| 2002-06-24 | 1143.15 |
| 2002-06-25 | 1163.76 |
| 2002-06-26 | 1156.59 |
| 2002-06-27 | 1156.73 |
| 2002-06-28 | 1190.16 |
| 2002-07-01 | 1199.85 |
| 2002-07-02 | 1161.55 |
| 2002-07-03 | 1112.21 |
| 2002-07-04 | . |
| 2002-07-05 | 1165.01 |
| 2002-07-08 | 1165.05 |
| 2002-07-09 | 1159.40 |
| 2002-07-10 | 1132.61 |
| 2002-07-11 | 1077.46 |
| 2002-07-12 | 1072.18 |
| 2002-07-15 | 1025.55 |
| 2002-07-16 | 1043.37 |
| 2002-07-17 | 1096.70 |
| 2002-07-18 | 1130.73 |
| 2002-07-19 | 1094.17 |
| 2002-07-22 | 1050.46 |
| 2002-07-23 | 1019.82 |
| 2002-07-24 | 997.08 |
| 2002-07-25 | 1044.15 |
| 2002-07-26 | 1063.89 |
| 2002-07-29 | 1108.30 |
| 2002-07-30 | 1099.05 |
| 2002-07-31 | 1115.82 |
| 2002-08-01 | 1055.81 |
| 2002-08-02 | 1052.18 |
| 2002-08-05 | 1026.07 |
| 2002-08-06 | 1043.27 |
| 2002-08-07 | 1038.72 |
| 2002-08-08 | 1059.12 |
| 2002-08-09 | 1080.92 |
| 2002-08-12 | 1064.69 |
| 2002-08-13 | 1076.37 |
| 2002-08-14 | 1062.49 |
| 2002-08-15 | 1099.03 |
| 2002-08-16 | 1102.74 |
| 2002-08-19 | 1122.10 |
| 2002-08-20 | 1115.19 |
| 2002-08-21 | 1121.38 |
| 2002-08-22 | 1124.13 |
| 2002-08-23 | 1105.50 |
| 2002-08-26 | 1107.54 |
| 2002-08-27 | 1124.97 |
| 2002-08-28 | 1093.93 |
| 2002-08-29 | 1080.01 |
| 2002-08-30 | 1083.97 |
| 2002-09-02 | . |
| 2002-09-03 | 1040.46 |
| 2002-09-04 | 1042.91 |
| 2002-09-05 | 1034.65 |
| 2002-09-06 | 1050.67 |
| 2002-09-09 | 1038.59 |
| 2002-09-10 | 1059.75 |
| 2002-09-11 | 1052.64 |
| 2002-09-12 | 1032.36 |
| 2002-09-13 | 1009.52 |
| 2002-09-16 | 1002.57 |
| 2002-09-17 | 993.91 |
| 2002-09-18 | 950.09 |
| 2002-09-19 | 945.15 |
| 2002-09-20 | 950.89 |
| 2002-09-23 | 911.72 |
| 2002-09-24 | 898.47 |
| 2002-09-25 | 916.33 |
| 2002-09-26 | 952.12 |
| 2002-09-27 | 951.23 |
| 2002-09-30 | 914.31 |
| 2002-10-01 | 936.87 |
| 2002-10-02 | 965.85 |
| 2002-10-03 | 957.45 |
| 2002-10-04 | 930.28 |
| 2002-10-07 | 945.97 |
| 2002-10-08 | 929.19 |
| 2002-10-09 | 941.22 |
| 2002-10-10 | 953.58 |
| 2002-10-11 | 1008.56 |
| 2002-10-14 | 999.61 |
| 2002-10-15 | 1057.61 |
| 2002-10-16 | 1038.04 |
| 2002-10-17 | 1078.99 |
| 2002-10-18 | 1059.62 |
| 2002-10-21 | 1067.24 |
| 2002-10-22 | 1073.61 |
| 2002-10-23 | 1036.73 |
| 2002-10-24 | 1056.88 |
| 2002-10-25 | 1048.36 |
| 2002-10-28 | 1065.39 |
| 2002-10-29 | 1033.81 |
| 2002-10-30 | 1045.20 |
| 2002-10-31 | 1058.80 |
| 2002-11-01 | 1042.46 |
| 2002-11-04 | 1091.03 |
| 2002-11-05 | 1115.77 |
| 2002-11-06 | 1098.70 |
| 2002-11-07 | 1096.04 |
| 2002-11-08 | 1083.38 |
| 2002-11-11 | 1076.04 |
| 2002-11-12 | 1074.07 |
| 2002-11-13 | 1054.80 |
| 2002-11-14 | 1052.05 |
| 2002-11-15 | 1067.09 |
| 2002-11-18 | 1083.70 |
| 2002-11-19 | 1078.61 |
| 2002-11-20 | 1079.98 |
| 2002-11-21 | 1118.34 |
| 2002-11-22 | 1130.12 |
| 2002-11-25 | 1098.94 |
| 2002-11-26 | 1083.23 |
| 2002-11-27 | 1086.45 |
| 2002-11-28 | . |
| 2002-11-29 | 1120.45 |
| 2002-12-02 | 1115.56 |
| 2002-12-03 | 1091.69 |
| 2002-12-04 | 1072.64 |
| 2002-12-05 | 1062.41 |
| 2002-12-06 | 1059.65 |
| 2002-12-09 | 1027.58 |
| 2002-12-10 | 1017.64 |
| 2002-12-11 | 1031.70 |
| 2002-12-12 | 1019.86 |
| 2002-12-13 | 1002.68 |
| 2002-12-16 | 1036.69 |
| 2002-12-17 | 1025.19 |
| 2002-12-18 | 1005.76 |
| 2002-12-19 | 996.79 |
| 2002-12-20 | 1011.91 |
| 2002-12-23 | 1014.76 |
| 2002-12-24 | 1018.46 |
| 2002-12-25 | . |
| 2002-12-26 | 1018.27 |
| 2002-12-27 | 994.12 |
| 2002-12-30 | 1009.28 |
| 2002-12-31 | 1018.84 |
| 2003-01-01 | . |
| 2003-01-02 | 1036.23 |
| 2003-01-03 | 1044.18 |
| 2003-01-06 | 1033.67 |
| 2003-01-07 | 1014.69 |
| 2003-01-08 | 1003.48 |
| 2003-01-09 | 1015.05 |
| 2003-01-10 | 1030.16 |
| 2003-01-13 | 1026.20 |
| 2003-01-14 | 1022.26 |
| 2003-01-15 | 1007.14 |
| 2003-01-16 | 998.74 |
| 2003-01-17 | 987.24 |
| 2003-01-20 | . |
| 2003-01-21 | 958.20 |
| 2003-01-22 | 944.09 |
| 2003-01-23 | 943.69 |
| 2003-01-24 | 953.44 |
| 2003-01-27 | 921.84 |
| 2003-01-28 | 916.93 |
| 2003-01-29 | 911.95 |
| 2003-01-30 | 942.13 |
| 2003-01-31 | 931.98 |
| 2003-02-03 | 972.76 |
| 2003-02-04 | 955.10 |
| 2003-02-05 | 973.91 |
| 2003-02-06 | 950.15 |
| 2003-02-07 | 954.38 |
| 2003-02-10 | 939.11 |
| 2003-02-11 | 953.77 |
| 2003-02-12 | 942.18 |
| 2003-02-13 | 965.57 |
| 2003-02-14 | 955.04 |
| 2003-02-17 | . |
| 2003-02-18 | 973.97 |
| 2003-02-19 | 964.05 |
| 2003-02-20 | 958.58 |
| 2003-02-21 | 953.66 |
| 2003-02-24 | 948.08 |
| 2003-02-25 | 908.78 |
| 2003-02-26 | 903.82 |
| 2003-02-27 | 898.21 |
| 2003-02-28 | 920.81 |
| 2003-03-03 | 926.43 |
| 2003-03-04 | 908.42 |
| 2003-03-05 | 902.47 |
| 2003-03-06 | 898.85 |
| 2003-03-07 | 884.09 |
| 2003-03-10 | 864.65 |
| 2003-03-11 | 875.03 |
| 2003-03-12 | 837.71 |
| 2003-03-13 | 879.16 |
| 2003-03-14 | 894.71 |
| 2003-03-17 | 925.03 |
| 2003-03-18 | 925.57 |
| 2003-03-19 | 924.02 |
| 2003-03-20 | 926.35 |
| 2003-03-21 | 951.22 |
| 2003-03-24 | 924.99 |
| 2003-03-25 | 921.16 |
| 2003-03-26 | 927.91 |
| 2003-03-27 | 910.64 |
| 2003-03-28 | 901.21 |
| 2003-03-31 | 883.17 |
| 2003-04-01 | 891.95 |
| 2003-04-02 | 916.15 |
| 2003-04-03 | 920.66 |
| 2003-04-04 | 924.86 |
| 2003-04-07 | 952.12 |
| 2003-04-08 | 937.22 |
| 2003-04-09 | 932.76 |
| 2003-04-10 | 933.84 |
| 2003-04-11 | 936.90 |
| 2003-04-14 | 949.95 |
| 2003-04-15 | 976.40 |
| 2003-04-16 | 961.76 |
| 2003-04-17 | 972.37 |
| 2003-04-18 | . |
| 2003-04-21 | 963.17 |
| 2003-04-22 | 974.58 |
| 2003-04-23 | 995.32 |
| 2003-04-24 | 982.56 |
| 2003-04-25 | 963.87 |
| 2003-04-28 | 995.57 |
| 2003-04-29 | 1006.44 |
| 2003-04-30 | 1005.11 |
| 2003-05-01 | 993.77 |
| 2003-05-02 | 1008.91 |
| 2003-05-05 | 1010.80 |
| 2003-05-06 | 1030.22 |
| 2003-05-07 | 1023.00 |
| 2003-05-08 | 1006.88 |
| 2003-05-09 | 1019.95 |
| 2003-05-12 | 1025.88 |
| 2003-05-13 | 1026.03 |
| 2003-05-14 | 1028.06 |
| 2003-05-15 | 1042.59 |
| 2003-05-16 | 1057.19 |
| 2003-05-19 | 1038.22 |
| 2003-05-20 | 1048.01 |
| 2003-05-21 | 1038.51 |
| 2003-05-22 | 1044.16 |
| 2003-05-23 | 1044.66 |
| 2003-05-26 | . |
| 2003-05-27 | 1054.16 |
| 2003-05-28 | 1074.34 |
| 2003-05-29 | 1095.35 |
| 2003-05-30 | 1079.07 |
| 2003-06-02 | 1101.42 |
| 2003-06-03 | 1089.24 |
| 2003-06-04 | 1087.20 |
| 2003-06-05 | 1097.12 |
| 2003-06-06 | 1116.41 |
| 2003-06-09 | 1099.74 |
| 2003-06-10 | 1092.38 |
| 2003-06-11 | 1121.09 |
| 2003-06-12 | 1132.81 |
| 2003-06-13 | 1132.65 |
| 2003-06-16 | 1148.97 |
| 2003-06-17 | 1173.14 |
| 2003-06-18 | 1171.49 |
| 2003-06-19 | 1144.52 |
| 2003-06-20 | 1141.61 |
| 2003-06-23 | 1126.63 |
| 2003-06-24 | 1114.27 |
| 2003-06-25 | 1113.60 |
| 2003-06-26 | 1102.30 |
| 2003-06-27 | 1094.10 |
| 2003-06-30 | 1088.64 |
| 2003-07-01 | 1075.64 |
| 2003-07-02 | 1092.05 |
| 2003-07-03 | 1098.64 |
| 2003-07-04 | . |
| 2003-07-07 | 1115.62 |
| 2003-07-08 | 1111.57 |
| 2003-07-09 | 1103.94 |
| 2003-07-10 | 1099.41 |
| 2003-07-11 | 1113.33 |
| 2003-07-14 | 1133.75 |
| 2003-07-15 | 1125.58 |
| 2003-07-16 | 1116.47 |
| 2003-07-17 | 1099.35 |
| 2003-07-18 | 1098.01 |
| 2003-07-21 | 1099.74 |
| 2003-07-22 | 1108.19 |
| 2003-07-23 | 1111.39 |
| 2003-07-24 | 1129.78 |
| 2003-07-25 | 1134.45 |
| 2003-07-28 | 1147.04 |
| 2003-07-29 | 1140.10 |
| 2003-07-30 | 1137.39 |
| 2003-07-31 | 1147.62 |
| 2003-08-01 | 1130.01 |
| 2003-08-04 | 1132.53 |
| 2003-08-05 | 1126.40 |
| 2003-08-06 | 1107.14 |
| 2003-08-07 | 1123.75 |
| 2003-08-08 | 1124.28 |
| 2003-08-11 | 1129.68 |
| 2003-08-12 | 1138.89 |
| 2003-08-13 | 1143.23 |
| 2003-08-14 | 1153.17 |
| 2003-08-15 | 1153.75 |
| 2003-08-18 | 1158.90 |
| 2003-08-19 | 1151.79 |
| 2003-08-20 | 1142.19 |
| 2003-08-21 | 1143.90 |
| 2003-08-22 | 1136.71 |
| 2003-08-25 | 1137.65 |
| 2003-08-26 | 1120.51 |
| 2003-08-27 | 1128.34 |
| 2003-08-28 | 1128.26 |
| 2003-08-29 | 1125.01 |
| 2003-09-01 | . |
| 2003-09-02 | 1131.79 |
| 2003-09-03 | 1146.37 |
| 2003-09-04 | 1143.83 |
| 2003-09-05 | 1147.84 |
| 2003-09-08 | 1156.38 |
| 2003-09-09 | 1152.54 |
| 2003-09-10 | 1140.75 |
| 2003-09-11 | 1142.04 |
| 2003-09-12 | 1153.52 |
| 2003-09-15 | 1161.20 |
| 2003-09-16 | 1163.39 |
| 2003-09-17 | 1175.15 |
| 2003-09-18 | 1197.53 |
| 2003-09-19 | 1190.51 |
| 2003-09-22 | 1192.56 |
| 2003-09-23 | 1189.17 |
| 2003-09-24 | 1196.79 |
| 2003-09-25 | 1190.24 |
| 2003-09-26 | 1175.23 |
| 2003-09-29 | 1171.82 |
| 2003-09-30 | 1153.35 |
| 2003-10-01 | 1189.51 |
| 2003-10-02 | 1210.82 |
| 2003-10-03 | 1227.99 |
| 2003-10-06 | 1226.61 |
| 2003-10-07 | 1230.41 |
| 2003-10-08 | 1223.08 |
| 2003-10-09 | 1237.47 |
| 2003-10-10 | 1238.75 |
| 2003-10-13 | 1253.80 |
| 2003-10-14 | 1247.58 |
| 2003-10-15 | 1265.38 |
| 2003-10-16 | 1267.42 |
| 2003-10-17 | 1256.18 |
| 2003-10-20 | 1272.25 |
| 2003-10-21 | 1284.40 |
| 2003-10-22 | 1271.78 |
| 2003-10-23 | 1244.34 |
| 2003-10-24 | 1253.53 |
| 2003-10-27 | 1250.37 |
| 2003-10-28 | 1256.52 |
| 2003-10-29 | 1265.82 |
| 2003-10-30 | 1275.93 |
| 2003-10-31 | 1270.61 |
| 2003-11-03 | 1276.89 |
| 2003-11-04 | 1275.56 |
| 2003-11-05 | 1261.98 |
| 2003-11-06 | 1256.13 |
| 2003-11-07 | 1275.50 |
| 2003-11-10 | 1269.82 |
| 2003-11-11 | 1261.70 |
| 2003-11-12 | 1274.91 |
| 2003-11-13 | 1282.04 |
| 2003-11-14 | 1278.56 |
| 2003-11-17 | 1262.37 |
| 2003-11-18 | 1270.40 |
| 2003-11-19 | 1258.53 |
| 2003-11-20 | 1251.64 |
| 2003-11-21 | 1259.14 |
| 2003-11-24 | 1275.04 |
| 2003-11-25 | 1280.96 |
| 2003-11-26 | 1283.38 |
| 2003-11-27 | . |
| 2003-11-28 | 1288.02 |
| 2003-12-01 | 1309.07 |
| 2003-12-02 | 1298.85 |
| 2003-12-03 | 1305.24 |
| 2003-12-04 | 1293.59 |
| 2003-12-05 | 1290.02 |
| 2003-12-08 | 1288.69 |
| 2003-12-09 | 1299.60 |
| 2003-12-10 | 1286.94 |
| 2003-12-11 | 1284.44 |
| 2003-12-12 | 1289.55 |
| 2003-12-15 | 1294.35 |
| 2003-12-16 | 1290.80 |
| 2003-12-17 | 1306.62 |
| 2003-12-18 | 1320.74 |
| 2003-12-19 | 1327.57 |
| 2003-12-22 | 1327.52 |
| 2003-12-23 | 1336.04 |
| 2003-12-24 | 1338.94 |
| 2003-12-25 | . |
| 2003-12-26 | 1340.41 |
| 2003-12-29 | 1338.94 |
| 2003-12-30 | 1351.38 |
| 2003-12-31 | 1358.85 |
| 2004-01-01 | . |
| 2004-01-02 | 1371.25 |
| 2004-01-05 | 1387.82 |
| 2004-01-06 | 1405.82 |
| 2004-01-07 | 1398.47 |
| 2004-01-08 | 1416.39 |
| 2004-01-09 | 1424.80 |
| 2004-01-12 | 1418.09 |
| 2004-01-13 | 1406.02 |
| 2004-01-14 | 1416.90 |
| 2004-01-15 | 1412.56 |
| 2004-01-16 | 1410.19 |
| 2004-01-19 | . |
| 2004-01-20 | 1425.05 |
| 2004-01-21 | 1431.74 |
| 2004-01-22 | 1431.88 |
| 2004-01-23 | 1416.22 |
| 2004-01-26 | 1395.53 |
| 2004-01-27 | 1388.67 |
| 2004-01-28 | 1411.39 |
| 2004-01-29 | 1378.43 |
| 2004-01-30 | 1376.98 |
| 2004-02-02 | 1368.59 |
| 2004-02-03 | 1383.49 |
| 2004-02-04 | 1378.24 |
| 2004-02-05 | 1381.41 |
| 2004-02-06 | 1414.22 |
| 2004-02-09 | 1438.55 |
| 2004-02-10 | 1432.19 |
| 2004-02-11 | 1440.11 |
| 2004-02-12 | 1441.25 |
| 2004-02-13 | 1450.77 |
| 2004-02-16 | . |
| 2004-02-17 | 1479.73 |
| 2004-02-18 | 1482.24 |
| 2004-02-19 | 1498.19 |
| 2004-02-20 | 1472.10 |
| 2004-02-23 | 1471.63 |
| 2004-02-24 | 1473.32 |
| 2004-02-25 | 1472.27 |
| 2004-02-26 | 1452.92 |
| 2004-02-27 | 1443.65 |
| 2004-03-01 | 1461.42 |
| 2004-03-02 | 1438.50 |
| 2004-03-03 | 1418.48 |
| 2004-03-04 | 1432.44 |
| 2004-03-05 | 1448.88 |
| 2004-03-08 | 1447.95 |
| 2004-03-09 | 1440.75 |
| 2004-03-10 | 1408.17 |
| 2004-03-11 | 1367.95 |
| 2004-03-12 | 1377.90 |
| 2004-03-15 | 1359.26 |
| 2004-03-16 | 1384.37 |
| 2004-03-17 | 1376.92 |
| 2004-03-18 | 1370.86 |
| 2004-03-19 | 1371.11 |
| 2004-03-22 | 1356.06 |
| 2004-03-23 | 1360.71 |
| 2004-03-24 | 1349.37 |
| 2004-03-25 | 1354.64 |
| 2004-03-26 | 1345.38 |
| 2004-03-29 | 1366.23 |
| 2004-03-30 | 1369.54 |
| 2004-03-31 | 1368.41 |
| 2004-04-01 | 1390.37 |
| 2004-04-02 | 1389.16 |
| 2004-04-05 | 1381.10 |
| 2004-04-06 | 1392.60 |
| 2004-04-07 | 1385.11 |
| 2004-04-08 | 1389.97 |
| 2004-04-09 | . |
| 2004-04-12 | 1389.97 |
| 2004-04-13 | 1385.05 |
| 2004-04-14 | 1352.54 |
| 2004-04-15 | 1338.33 |
| 2004-04-16 | 1354.93 |
| 2004-04-19 | 1364.44 |
| 2004-04-20 | 1372.96 |
| 2004-04-21 | 1348.98 |
| 2004-04-22 | 1349.24 |
| 2004-04-23 | 1353.67 |
| 2004-04-26 | 1368.29 |
| 2004-04-27 | 1371.29 |
| 2004-04-28 | 1348.06 |
| 2004-04-29 | 1341.93 |
| 2004-04-30 | 1327.85 |
| 2004-05-03 | 1328.82 |
| 2004-05-04 | 1357.71 |
| 2004-05-05 | 1348.55 |
| 2004-05-06 | 1334.64 |
| 2004-05-07 | 1320.89 |
| 2004-05-10 | 1284.18 |
| 2004-05-11 | 1295.43 |
| 2004-05-12 | 1296.67 |
| 2004-05-13 | 1300.24 |
| 2004-05-14 | 1293.10 |
| 2004-05-17 | 1278.08 |
| 2004-05-18 | 1287.87 |
| 2004-05-19 | 1316.28 |
| 2004-05-20 | 1295.67 |
| 2004-05-21 | 1315.21 |
| 2004-05-24 | 1315.33 |
| 2004-05-25 | 1326.56 |
| 2004-05-26 | 1334.62 |
| 2004-05-27 | 1357.75 |
| 2004-05-28 | 1353.80 |
| 2004-05-31 | . |
| 2004-06-01 | 1355.19 |
| 2004-06-02 | 1361.72 |
| 2004-06-03 | 1358.00 |
| 2004-06-04 | 1365.45 |
| 2004-06-07 | 1380.18 |
| 2004-06-08 | 1379.50 |
| 2004-06-09 | 1373.78 |
| 2004-06-10 | 1379.54 |
| 2004-06-11 | . |
| 2004-06-14 | 1351.35 |
| 2004-06-15 | 1358.78 |
| 2004-06-16 | 1368.00 |
| 2004-06-17 | 1370.81 |
| 2004-06-18 | 1371.41 |
| 2004-06-21 | 1368.73 |
| 2004-06-22 | 1351.57 |
| 2004-06-23 | 1351.94 |
| 2004-06-24 | 1360.46 |
| 2004-06-25 | 1356.73 |
| 2004-06-28 | 1372.31 |
| 2004-06-29 | 1354.96 |
| 2004-06-30 | 1352.03 |
| 2004-07-01 | 1343.06 |
| 2004-07-02 | 1345.06 |
| 2004-07-05 | . |
| 2004-07-06 | 1336.69 |
| 2004-07-07 | 1347.57 |
| 2004-07-08 | 1351.81 |
| 2004-07-09 | 1351.34 |
| 2004-07-12 | 1350.66 |
| 2004-07-13 | 1349.40 |
| 2004-07-14 | 1346.75 |
| 2004-07-15 | 1326.85 |
| 2004-07-16 | 1340.20 |
| 2004-07-19 | 1333.40 |
| 2004-07-20 | 1330.60 |
| 2004-07-21 | 1337.35 |
| 2004-07-22 | 1319.12 |
| 2004-07-23 | 1316.32 |
| 2004-07-26 | 1309.10 |
| 2004-07-27 | 1314.62 |
| 2004-07-28 | 1319.86 |
| 2004-07-29 | 1330.24 |
| 2004-07-30 | 1324.98 |
| 2004-08-02 | 1344.65 |
| 2004-08-03 | 1337.63 |
| 2004-08-04 | 1340.37 |
| 2004-08-05 | 1347.41 |
| 2004-08-06 | 1354.19 |
| 2004-08-09 | 1342.50 |
| 2004-08-10 | 1357.38 |
| 2004-08-11 | 1336.42 |
| 2004-08-12 | 1334.20 |
| 2004-08-13 | 1341.16 |
| 2004-08-16 | 1351.75 |
| 2004-08-17 | 1347.03 |
| 2004-08-18 | 1338.55 |
| 2004-08-19 | 1343.80 |
| 2004-08-20 | 1340.62 |
| 2004-08-23 | 1345.36 |
| 2004-08-24 | 1344.54 |
| 2004-08-25 | 1354.40 |
| 2004-08-26 | 1361.15 |
| 2004-08-27 | 1366.87 |
| 2004-08-30 | 1366.49 |
| 2004-08-31 | 1360.56 |
| 2004-09-01 | 1372.98 |
| 2004-09-02 | 1375.20 |
| 2004-09-03 | 1378.14 |
| 2004-09-06 | . |
| 2004-09-07 | 1381.34 |
| 2004-09-08 | 1384.19 |
| 2004-09-09 | 1379.02 |
| 2004-09-10 | 1395.88 |
| 2004-09-13 | 1401.44 |
| 2004-09-14 | 1401.24 |
| 2004-09-15 | 1382.44 |
| 2004-09-16 | 1394.09 |
| 2004-09-17 | 1400.85 |
| 2004-09-20 | 1390.26 |
| 2004-09-21 | 1402.87 |
| 2004-09-22 | 1398.97 |
| 2004-09-23 | 1388.16 |
| 2004-09-24 | 1400.72 |
| 2004-09-27 | 1388.15 |
| 2004-09-28 | 1394.08 |
| 2004-09-29 | 1393.12 |
| 2004-09-30 | 1394.54 |
| 2004-10-01 | 1410.57 |
| 2004-10-04 | 1417.84 |
| 2004-10-05 | 1423.00 |
| 2004-10-06 | 1422.75 |
| 2004-10-07 | 1428.86 |
| 2004-10-08 | 1438.47 |
| 2004-10-11 | 1441.19 |
| 2004-10-12 | 1416.85 |
| 2004-10-13 | 1412.32 |
| 2004-10-14 | 1414.42 |
| 2004-10-15 | 1414.55 |
| 2004-10-18 | 1410.90 |
| 2004-10-19 | 1416.82 |
| 2004-10-20 | 1408.22 |
| 2004-10-21 | 1414.24 |
| 2004-10-22 | 1415.03 |
| 2004-10-25 | 1408.97 |
| 2004-10-26 | 1419.05 |
| 2004-10-27 | 1423.93 |
| 2004-10-28 | 1427.65 |
| 2004-10-29 | 1419.54 |
| 2004-11-01 | 1439.07 |
| 2004-11-02 | 1455.44 |
| 2004-11-03 | 1473.51 |
| 2004-11-04 | 1468.34 |
| 2004-11-05 | 1486.00 |
| 2004-11-08 | 1490.31 |
| 2004-11-09 | 1486.56 |
| 2004-11-10 | 1488.12 |
| 2004-11-11 | 1499.61 |
| 2004-11-12 | 1512.35 |
| 2004-11-15 | 1519.64 |
| 2004-11-16 | 1503.84 |
| 2004-11-17 | 1512.09 |
| 2004-11-18 | 1508.40 |
| 2004-11-19 | 1504.70 |
| 2004-11-22 | 1494.47 |
| 2004-11-23 | 1509.75 |
| 2004-11-24 | 1504.13 |
| 2004-11-25 | . |
| 2004-11-26 | 1512.80 |
| 2004-11-29 | 1519.76 |
| 2004-11-30 | 1525.15 |
| 2004-12-01 | 1551.02 |
| 2004-12-02 | 1561.70 |
| 2004-12-03 | 1573.33 |
| 2004-12-06 | 1569.30 |
| 2004-12-07 | 1565.52 |
| 2004-12-08 | 1551.04 |
| 2004-12-09 | 1536.42 |
| 2004-12-10 | 1538.54 |
| 2004-12-13 | 1561.15 |
| 2004-12-14 | 1564.14 |
| 2004-12-15 | 1590.50 |
| 2004-12-16 | 1583.51 |
| 2004-12-17 | 1579.49 |
| 2004-12-20 | 1605.94 |
| 2004-12-21 | 1582.75 |
| 2004-12-22 | 1591.22 |
| 2004-12-23 | 1599.72 |
| 2004-12-24 | . |
| 2004-12-27 | 1614.19 |
| 2004-12-28 | 1610.23 |
| 2004-12-29 | 1606.21 |
| 2004-12-30 | 1610.23 |
| 2004-12-31 | 1605.42 |
| 2005-01-03 | 1591.41 |
| 2005-01-04 | 1592.93 |
| 2005-01-05 | 1585.13 |
| 2005-01-06 | 1575.19 |
| 2005-01-07 | 1575.44 |
| 2005-01-10 | 1581.24 |
| 2005-01-11 | 1569.94 |
| 2005-01-12 | 1574.40 |
| 2005-01-13 | 1565.58 |
| 2005-01-14 | 1557.98 |
| 2005-01-17 | . |
| 2005-01-18 | 1558.32 |
| 2005-01-19 | 1565.30 |
| 2005-01-20 | 1557.73 |
| 2005-01-21 | 1551.32 |
| 2005-01-24 | 1556.28 |
| 2005-01-25 | 1565.93 |
| 2005-01-26 | 1574.46 |
| 2005-01-27 | 1580.74 |
#2005-01-28|1571.62
#2005-01-31|1588.76
#2005-02-01|1596.90
#2005-02-02|1599.50
#2005-02-03|1596.62
#2005-02-04|1611.10
#2005-02-07|1605.01
#2005-02-08|1603.33
#2005-02-09|1601.71
#2005-02-10|1613.40
#2005-02-11|1625.77
#2005-02-14|1643.67
#2005-02-15|1646.96
#2005-02-16|1631.19
#2005-02-17|1639.54
#2005-02-18|1649.19
#2005-02-21| .
#2005-02-22|1640.85
#2005-02-23|1619.14
#2005-02-24|1612.36
#2005-02-25|1625.47
#2005-02-28|1619.29
#2005-03-01|1621.11
#2005-03-02|1608.87
#2005-03-03|1612.16
#2005-03-04|1636.06
#2005-03-07|1623.85
#2005-03-08|1630.81
#2005-03-09|1624.03
#2005-03-10|1616.22
#2005-03-11|1625.58
#2005-03-14|1612.24
#2005-03-15|1622.43
#2005-03-16|1591.85
#2005-03-17|1576.77
#2005-03-18|1568.44
#2005-03-21|1556.84
#2005-03-22|1557.01
#2005-03-23|1527.59
#2005-03-24|1535.23
#2005-03-25| .
#2005-03-28|1531.74
#2005-03-29|1537.00
#2005-03-30|1536.77
#2005-03-31|1541.25
#2005-04-01|1548.11
#2005-04-04|1523.20
#2005-04-05|1532.70
#2005-04-06|1540.74
#2005-04-07|1545.62
#2005-04-08|1550.90
#2005-04-11|1561.41
#2005-04-12|1548.68
#2005-04-13|1566.11
#2005-04-14|1555.51
#2005-04-15|1542.41
#2005-04-18|1528.19
#2005-04-19|1545.86
#2005-04-20|1533.23
#2005-04-21|1528.22
#2005-04-22|1540.19
#2005-04-25|1534.18
#2005-04-26|1523.86
#2005-04-27|1509.38
#2005-04-28|1499.55
#2005-04-29|1505.83
#2005-05-02|1492.54
#2005-05-03|1512.15
#2005-05-04|1529.67
#2005-05-05|1539.47
#2005-05-06|1533.96
#2005-05-09|1524.80
#2005-05-10|1511.50
#2005-05-11|1504.61
#2005-05-12|1505.44
#2005-05-13|1495.61
#2005-05-16|1479.28
#2005-05-17|1483.51
#2005-05-18|1490.33
#2005-05-19|1496.35
#2005-05-20|1486.38
#2005-05-23|1495.31
#2005-05-24|1494.31
#2005-05-25|1497.57
#2005-05-26|1483.97
#2005-05-27|1482.51
#2005-05-30| .
#2005-05-31|1479.65
#2005-06-01|1489.27
#2005-06-02|1488.28
#2005-06-03|1481.28
#2005-06-06|1480.40
#2005-06-07|1503.75
#2005-06-08|1507.20
#2005-06-09|1491.54
#2005-06-10|1494.65
#2005-06-13|1492.20
#2005-06-14|1497.02
#2005-06-15|1501.14
#2005-06-16|1505.91
#2005-06-17|1519.01
#2005-06-20|1513.99
#2005-06-21|1521.35
#2005-06-22|1529.61
#2005-06-23|1537.08
#2005-06-24|1529.13
#2005-06-27|1515.24
#2005-06-28|1515.70
#2005-06-29|1510.75
#2005-06-30|1501.29
#2005-07-01|1495.78
#2005-07-04| .
#2005-07-05|1483.52
#2005-07-06|1499.55
#2005-07-07|1464.07
#2005-07-08|1478.69
#2005-07-11|1505.97
#2005-07-12|1515.41
#2005-07-13|1513.53
#2005-07-14|1527.87
#2005-07-15|1518.53
#2005-07-18|1508.63
#2005-07-19|1496.60
#2005-07-20|1493.80
#2005-07-21|1513.07
#2005-07-22|1513.25
#2005-07-25|1512.31
#2005-07-26|1509.76
#2005-07-27|1516.99
#2005-07-28|1522.90
#2005-07-29|1523.14
#2005-08-01|1542.46
#2005-08-02|1549.99
#2005-08-03|1554.01
#2005-08-04|1542.03
#2005-08-05|1539.03
#2005-08-08|1559.29
#2005-08-09|1558.36
#2005-08-10|1578.41
#2005-08-11|1573.19
#2005-08-12|1577.46
#2005-08-15|1570.63
#2005-08-16|1568.34
#2005-08-17|1551.79
#2005-08-18|1530.07
#2005-08-19|1534.40
#2005-08-22|1544.98
#2005-08-23|1538.45
#2005-08-24|1532.50
#2005-08-25|1530.85
#2005-08-26|1533.91
#2005-08-29|1528.95
#2005-08-30|1518.30
#2005-08-31|1533.49
#2005-09-01|1562.38
#2005-09-02|1574.76
#2005-09-05| .
#2005-09-06|1590.23
#2005-09-07|1598.19
#2005-09-08|1595.54
#2005-09-09|1596.95
#2005-09-12|1581.59
#2005-09-13|1573.28
#2005-09-14|1575.10
#2005-09-15|1552.21
#2005-09-16|1552.08
#2005-09-19|1556.54
#2005-09-20|1560.66
#2005-09-21|1550.25
#2005-09-22|1530.43
#2005-09-23|1531.12
#2005-09-26|1542.10
#2005-09-27|1531.34
#2005-09-28|1546.49
#2005-09-29|1543.97
#2005-09-30|1550.37
#2005-10-03|1550.24
#2005-10-04|1556.37
#2005-10-05|1537.41
#2005-10-06|1528.44
#2005-10-07|1511.36
#2005-10-10|1510.03
#2005-10-11|1507.86
#2005-10-12|1499.50
#2005-10-13|1478.72
#2005-10-14|1492.23
#2005-10-17|1476.93
#2005-10-18|1470.76
#2005-10-19|1454.34
#2005-10-20|1468.78
#2005-10-21|1475.47
#2005-10-24|1485.29
#2005-10-25|1499.75
#2005-10-26|1502.74
#2005-10-27|1489.45
#2005-10-28|1482.49
#2005-10-31|1507.87
#2005-11-01|1515.41
#2005-11-02|1535.31
#2005-11-03|1558.73
#2005-11-04|1535.78
#2005-11-07|1541.05
#2005-11-08|1536.67
#2005-11-09|1532.01
#2005-11-10|1545.12
#2005-11-11|1560.40
#2005-11-14|1557.20
#2005-11-15|1553.71
#2005-11-16|1540.67
#2005-11-17|1556.77
#2005-11-18|1570.39
#2005-11-21|1574.63
#2005-11-22|1572.14
#2005-11-23|1589.12
#2005-11-24| .
#2005-11-25|1573.78
#2005-11-28|1576.16
#2005-11-29|1573.07
#2005-11-30|1563.56
#2005-12-01|1579.72
#2005-12-02|1587.83
#2005-12-05|1586.96
#2005-12-06|1594.90
#2005-12-07|1589.41
#2005-12-08|1591.12
#2005-12-09|1593.50
#2005-12-12|1605.61
#2005-12-13|1604.38
#2005-12-14|1616.98
#2005-12-15|1608.37
#2005-12-16|1631.45
#2005-12-19|1625.52
#2005-12-20|1628.37
#2005-12-21|1620.30
#2005-12-22|1622.14
#2005-12-23|1619.41
#2005-12-26| .
#2005-12-27|1618.94
#2005-12-28|1616.97
#2005-12-29|1621.65
#2005-12-30|1608.51
#2006-01-02| .
#2006-01-03|1642.54
#2006-01-04|1680.16
#2006-01-05|1671.36
#2006-01-06|1698.20
#2006-01-09|1695.44
#2006-01-10|1677.56
#2006-01-11|1688.93
#2006-01-12|1691.07
#2006-01-13|1695.08
#2006-01-16| .
#2006-01-17|1675.67
#2006-01-18|1664.73
#2006-01-19|1687.31
#2006-01-20|1678.64
#2006-01-23|1690.08
#2006-01-24|1676.06
#2006-01-25|1694.16
#2006-01-26|1710.28
#2006-01-27|1714.35
#2006-01-30|1699.23
#2006-01-31|1709.53
#2006-02-01|1735.98
#2006-02-02|1721.45
#2006-02-03|1705.11
#2006-02-06|1704.61
#2006-02-07|1698.05
#2006-02-08|1694.86
#2006-02-09|1718.43
#2006-02-10|1725.94
#2006-02-13|1733.81
#2006-02-14|1727.71
#2006-02-15|1739.31
#2006-02-16|1742.21
#2006-02-17|1749.20
#2006-02-20| .
#2006-02-21|1757.21
#2006-02-22|1767.76
#2006-02-23|1782.67
#2006-02-24|1794.19
#2006-02-27|1805.89
#2006-02-28|1798.52
#2006-03-01|1805.03
#2006-03-02|1803.81
#2006-03-03|1793.38
#2006-03-06|1812.08
#2006-03-07|1773.98
#2006-03-08|1743.46
#2006-03-09|1755.66
#2006-03-10|1762.48
#2006-03-13|1781.41
#2006-03-14|1796.40
#2006-03-15|1802.98
#2006-03-16|1826.18
#2006-03-17|1849.44
#2006-03-20|1861.58
#2006-03-21|1852.22
#2006-03-22|1860.48
#2006-03-23|1842.88
#2006-03-24|1848.67
#2006-03-27|1834.07
#2006-03-28|1821.22
#2006-03-29|1806.59
#2006-03-30|1832.84
#2006-03-31|1811.02
#2006-04-03|1826.49
#2006-04-04|1841.06
#2006-04-05|1840.26
#2006-04-06|1850.08
#2006-04-07|1834.59
#2006-04-10|1834.55
#2006-04-11|1808.70
#2006-04-12|1808.25
#2006-04-13|1820.41
#2006-04-14| .
#2006-04-17|1842.41
#2006-04-18|1842.40
#2006-04-19|1866.20
#2006-04-20|1852.51
#2006-04-21|1859.19
#2006-04-24|1839.66
#2006-04-25|1849.81
#2006-04-26|1859.78
#2006-04-27|1861.75
#2006-04-28|1875.72
#2006-05-01|1890.35
#2006-05-02|1918.40
#2006-05-03|1900.41
#2006-05-04|1916.32
#2006-05-05|1949.93
#2006-05-08|1956.90
#2006-05-09|1961.98
#2006-05-10|1951.36
#2006-05-11|1946.61
#2006-05-12|1911.95
#2006-05-15|1878.58
#2006-05-16|1886.42
#2006-05-17|1832.23
#2006-05-18|1828.52
#2006-05-19|1813.42
#2006-05-22|1763.78
#2006-05-23|1816.86
#2006-05-24|1774.44
#2006-05-25|1796.75
#2006-05-26|1823.68
#2006-05-29| .
#2006-05-30|1793.38
#2006-05-31|1814.02
#2006-06-01|1818.28
#2006-06-02|1840.63
#2006-06-05|1824.80
#2006-06-06|1775.71
#2006-06-07|1790.60
#2006-06-08|1732.30
#2006-06-09|1764.90
#2006-06-12|1753.05
#2006-06-13|1708.54
#2006-06-14|1726.80
#2006-06-15|1771.92
#2006-06-16|1767.40
#2006-06-19|1772.07
#2006-06-20|1774.52
#2006-06-21|1773.37
#2006-06-22|1767.40
#2006-06-23|1749.72
#2006-06-26|1747.74
#2006-06-27|1744.71
#2006-06-28|1743.15
#2006-06-29|1774.18
#2006-06-30|1823.94
#2006-07-03|1829.95
#2006-07-04| .
#2006-07-05|1807.78
#2006-07-06|1832.76
#2006-07-07|1833.45
#2006-07-10|1822.42
#2006-07-11|1807.73
#2006-07-12|1794.73
#2006-07-13|1764.75
#2006-07-14|1740.57
#2006-07-17|1724.93
#2006-07-18|1726.34
#2006-07-19|1782.01
#2006-07-20|1791.07
#2006-07-21|1778.25
#2006-07-24|1814.77
#2006-07-25|1816.20
#2006-07-26|1819.83
#2006-07-27|1855.46
#2006-07-28|1861.44
#2006-07-31|1847.32
#2006-08-01|1830.55
#2006-08-02|1859.90
#2006-08-03|1838.08
#2006-08-04|1882.68
#2006-08-07|1864.39
#2006-08-08|1861.30
#2006-08-09|1875.98
#2006-08-10|1845.69
#2006-08-11|1848.97
#2006-08-14|1866.83
#2006-08-15|1880.51
#2006-08-16|1881.15
#2006-08-17|1880.73
#2006-08-18|1864.79
#2006-08-21|1873.25
#2006-08-22|1869.86
#2006-08-23|1858.64
#2006-08-24|1863.58
#2006-08-25|1868.35
#2006-08-28|1879.23
#2006-08-29|1886.73
#2006-08-30|1909.54
#2006-08-31|1898.15
#2006-09-01|1920.96
#2006-09-04| .
#2006-09-05|1916.48
#2006-09-06|1887.70
#2006-09-07|1859.01
#2006-09-08|1860.41
#2006-09-11|1860.59
#2006-09-12|1894.05
#2006-09-13|1893.89
#2006-09-14|1908.92
#2006-09-15|1910.04
#2006-09-18|1900.86
#2006-09-19|1895.46
#2006-09-20|1919.30
#2006-09-21|1935.34
#2006-09-22|1920.30
#2006-09-25|1916.17
#2006-09-26|1928.90
#2006-09-27|1936.94
#2006-09-28|1934.79
#2006-09-29|1937.58
#2006-10-02|1949.82
#2006-10-03|1950.09
#2006-10-04|1962.10
#2006-10-05|1972.15
#2006-10-06|1970.20
#2006-10-09|1965.54
#2006-10-10|1979.45
#2006-10-11|1976.69
#2006-10-12|1996.80
#2006-10-13|2006.59
#2006-10-16|2008.15
#2006-10-17|1981.78
#2006-10-18|1999.26
#2006-10-19|2000.86
#2006-10-20|2007.33
#2006-10-23|2008.93
#2006-10-24|2010.42
#2006-10-25|2011.04
#2006-10-26|2019.36
#2006-10-27|2019.45
#2006-10-30|2020.65
#2006-10-31|2036.21
#2006-11-01|2048.92
#2006-11-02|2040.75
#2006-11-03|2035.17
#2006-11-06|2054.57
#2006-11-07|2077.80
#2006-11-08|2070.24
#2006-11-09|2059.52
#2006-11-10|2067.57
#2006-11-13|2060.94
#2006-11-14|2045.35
#2006-11-15|2046.74
#2006-11-16|2057.46
#2006-11-17|2058.45
#2006-11-20|2067.93
#2006-11-21|2072.92
#2006-11-22|2078.40
#2006-11-23| .
#2006-11-24|2070.73
#2006-11-27|2048.48
#2006-11-28|2044.53
#2006-11-29|2066.28
#2006-11-30|2071.07
#2006-12-01|2074.29
#2006-12-04|2084.35
#2006-12-05|2076.49
#2006-12-06|2084.73
#2006-12-07|2103.59
#2006-12-08|2122.97
#2006-12-11|2116.00
#2006-12-12|2121.63
#2006-12-13|2130.17
#2006-12-14|2138.81
#2006-12-15|2142.41
#2006-12-18|2133.91
#2006-12-19|2137.51
#2006-12-20|2146.30
#2006-12-21|2143.93
#2006-12-22|2147.56
#2006-12-25| .
#2006-12-26|2144.06
#2006-12-27|2158.20
#2006-12-28|2167.69
#2006-12-29|2161.02
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2204.41
#2007-01-04|2179.00
#2007-01-05|2144.64
#2007-01-08|2139.39
#2007-01-09|2155.70
#2007-01-10|2130.83
#2007-01-11|2153.17
#2007-01-12|2172.07
#2007-01-15| .
#2007-01-16|2164.74
#2007-01-17|2170.24
#2007-01-18|2173.77
#2007-01-19|2189.43
#2007-01-22|2188.97
#2007-01-23|2195.29
#2007-01-24|2203.30
#2007-01-25|2201.14
#2007-01-26|2171.23
#2007-01-29|2171.61
#2007-01-30|2170.90
#2007-01-31|2143.97
#2007-02-01|2182.20
#2007-02-02|2203.08
#2007-02-05|2197.02
#2007-02-06|2223.56
#2007-02-07|2228.70
#2007-02-08|2200.98
#2007-02-09|2208.11
#2007-02-12|2190.33
#2007-02-13|2186.47
#2007-02-14|2224.24
#2007-02-15|2218.77
#2007-02-16|2215.03
#2007-02-19| .
#2007-02-20|2229.06
#2007-02-21|2210.49
#2007-02-22|2212.03
#2007-02-23|2215.20
#2007-02-26|2219.27
#2007-02-27|2160.03
#2007-02-28|2119.93
#2007-03-01|2090.23
#2007-03-02|2069.92
#2007-03-05|2035.55
#2007-03-06|2068.94
#2007-03-07|2070.66
#2007-03-08|2096.45
#2007-03-09|2110.11
#2007-03-12|2093.63
#2007-03-13|2062.88
#2007-03-14|1995.95
#2007-03-15|2036.77
#2007-03-16|2041.15
#2007-03-19|2070.99
#2007-03-20|2116.58
#2007-03-21|2129.90
#2007-03-22|2170.21
#2007-03-23|2177.11
#2007-03-26|2153.72
#2007-03-27|2141.48
#2007-03-28|2117.65
#2007-03-29|2132.02
#2007-03-30|2130.21
#2007-04-02|2153.73
#2007-04-03|2169.71
#2007-04-04|2168.94
#2007-04-05|2175.93
#2007-04-06| .
#2007-04-09|2164.98
#2007-04-10|2188.30
#2007-04-11|2190.45
#2007-04-12|2186.31
#2007-04-13|2197.82
#2007-04-16|2234.27
#2007-04-17|2233.28
#2007-04-18|2217.61
#2007-04-19|2205.24
#2007-04-20|2227.24
#2007-04-23|2216.48
#2007-04-24|2203.66
#2007-04-25|2221.31
#2007-04-26|2203.41
#2007-04-27|2204.98
#2007-04-30|2211.48
#2007-05-01|2197.21
#2007-05-02|2211.52
#2007-05-03|2234.39
#2007-05-04|2249.08
#2007-05-07|2253.41
#2007-05-08|2229.91
#2007-05-09|2222.32
#2007-05-10|2209.60
#2007-05-11|2224.10
#2007-05-14|2213.99
#2007-05-15|2222.69
#2007-05-16|2207.23
#2007-05-17|2204.75
#2007-05-18|2213.69
#2007-05-21|2202.41
#2007-05-22|2201.72
#2007-05-23|2222.36
#2007-05-24|2193.52
#2007-05-25|2195.67
#2007-05-28| .
#2007-05-29|2203.14
#2007-05-30|2188.62
#2007-05-31|2200.68
#2007-06-01|2215.66
#2007-06-04|2222.26
#2007-06-05|2212.75
#2007-06-06|2181.89
#2007-06-07|2147.27
#2007-06-08|2130.58
#2007-06-11|2150.94
#2007-06-12|2143.25
#2007-06-13|2148.75
#2007-06-14|2167.84
#2007-06-15|2202.79
#2007-06-18|2198.59
#2007-06-19|2193.58
#2007-06-20|2203.84
#2007-06-21|2175.10
#2007-06-22|2159.67
#2007-06-25|2161.43
#2007-06-26|2142.20
#2007-06-27|2115.78
#2007-06-28|2128.35
#2007-06-29|2137.26
#2007-07-02|2126.03
#2007-07-03|2151.29
#2007-07-04| .
#2007-07-05|2156.07
#2007-07-06|2173.32
#2007-07-09|2175.99
#2007-07-10|2158.22
#2007-07-11|2154.71
#2007-07-12|2174.18
#2007-07-13|2204.94
#2007-07-16|2201.75
#2007-07-17|2194.95
#2007-07-18|2179.69
#2007-07-19|2194.49
#2007-07-20|2178.60
#2007-07-23|2196.67
#2007-07-24|2170.07
#2007-07-25|2129.84
#2007-07-26|2048.42
#2007-07-27|2025.43
#2007-07-30|2017.75
#2007-07-31|2092.01
#2007-08-01|2044.66
#2007-08-02|2075.09
#2007-08-03|2057.73
#2007-08-06|2039.88
#2007-08-07|2081.06
#2007-08-08|2147.90
#2007-08-09|2085.56
#2007-08-10|1991.80
#2007-08-13|2039.21
#2007-08-14|1991.71
#2007-08-15|1961.96
#2007-08-16|1877.96
#2007-08-17|1969.41
#2007-08-20|1957.40
#2007-08-21|1954.60
#2007-08-22|2006.81
#2007-08-23|2010.63
#2007-08-24|1998.30
#2007-08-27|2003.05
#2007-08-28|1953.78
#2007-08-29|1970.93
#2007-08-30|1990.23
#2007-08-31|2022.98
#2007-09-03| .
#2007-09-04|2048.40
#2007-09-05|2013.42
#2007-09-06|2006.06
#2007-09-07|1951.99
#2007-09-10|1936.66
#2007-09-11|1989.48
#2007-09-12|1986.47
#2007-09-13|1992.64
#2007-09-14|1944.11
#2007-09-17|1883.54
#2007-09-18|1926.18
#2007-09-19|2003.51
#2007-09-20|1991.74
#2007-09-21|2006.95
#2007-09-24|2001.84
#2007-09-25|1985.94
#2007-09-26|2006.06
#2007-09-27|2037.95
#2007-09-28|2040.82
#2007-10-01|2052.25
#2007-10-02|2078.01
#2007-10-03|2106.41
#2007-10-04|2132.88
#2007-10-05|2139.53
#2007-10-08|2126.88
#2007-10-09|2139.89
#2007-10-10|2148.55
#2007-10-11|2147.95
#2007-10-12|2132.47
#2007-10-15|2097.15
#2007-10-16|2062.71
#2007-10-17|2092.22
#2007-10-18|2061.36
#2007-10-19|2033.82
#2007-10-22|1991.15
#2007-10-23|2032.11
#2007-10-24|2020.33
#2007-10-25|2050.72
#2007-10-26|2078.27
#2007-10-29|2096.31
#2007-10-30|2109.24
#2007-10-31|2158.72
#2007-11-01|2101.49
#2007-11-02|2059.18
#2007-11-05|2022.10
#2007-11-06|2032.77
#2007-11-07|2006.28
#2007-11-08|1961.07
#2007-11-09|1914.29
#2007-11-12|1934.34
#2007-11-13|1959.03
#2007-11-14|1976.47
#2007-11-15|1927.12
#2007-11-16|1883.76
#2007-11-19|1828.23
#2007-11-20|1888.15
#2007-11-21|1809.24
#2007-11-22| .
#2007-11-23|1884.98
#2007-11-26|1849.46
#2007-11-27|1859.97
#2007-11-28|1925.17
#2007-11-29|1910.90
#2007-11-30|1957.06
#2007-12-03|1945.74
#2007-12-04|1891.67
#2007-12-05|1915.25
#2007-12-06|1926.65
#2007-12-07|1961.05
#2007-12-10|1991.14
#2007-12-11|1965.14
#2007-12-12|1967.48
#2007-12-13|1890.64
#2007-12-14|1893.00
#2007-12-17|1833.88
#2007-12-18|1836.12
#2007-12-19|1820.37
#2007-12-20|1817.43
#2007-12-21|1845.23
#2007-12-24|1860.07
#2007-12-25| .
#2007-12-26|1866.22
#2007-12-27|1865.49
#2007-12-28|1864.41
#2007-12-31|1860.25
#2008-01-01| .
#2008-01-02|1838.12
#2008-01-03|1837.59
#2008-01-04|1789.10
#2008-01-07|1772.49
#2008-01-08|1771.16
#2008-01-09|1739.00
#2008-01-10|1714.28
#2008-01-11|1722.34
#2008-01-14|1744.45
#2008-01-15|1694.54
#2008-01-16|1665.15
#2008-01-17|1678.46
#2008-01-18|1628.39
#2008-01-21| .
#2008-01-22|1633.41
#2008-01-23|1632.87
#2008-01-24|1739.51
#2008-01-25|1724.40
#2008-01-28|1705.72
#2008-01-29|1737.21
#2008-01-30|1712.80
#2008-01-31|1710.89
#2008-02-01|1727.47
#2008-02-04|1749.23
#2008-02-05|1677.67
#2008-02-06|1659.86
#2008-02-07|1598.58
#2008-02-08|1618.00
#2008-02-11|1573.13
#2008-02-12|1653.71
#2008-02-13|1649.08
#2008-02-14|1642.81
#2008-02-15|1595.90
#2008-02-18| .
#2008-02-19|1659.80
#2008-02-20|1637.95
#2008-02-21|1664.86
#2008-02-22|1662.30
#2008-02-25|1712.24
#2008-02-26|1771.55
#2008-02-27|1782.67
#2008-02-28|1743.94
#2008-02-29|1702.36
#2008-03-03|1675.44
#2008-03-04|1659.12
#2008-03-05|1696.15
#2008-03-06|1667.80
#2008-03-07|1655.04
#2008-03-10|1639.79
#2008-03-11|1673.83
#2008-03-12|1731.32
#2008-03-13|1699.12
#2008-03-14|1663.67
#2008-03-17|1556.32
#2008-03-18|1660.77
#2008-03-19|1637.52
#2008-03-20|1638.72
#2008-03-21| .
#2008-03-24|1641.18
#2008-03-25|1733.35
#2008-03-26|1708.69
#2008-03-27|1742.38
#2008-03-28|1714.96
#2008-03-31|1711.62
#2008-04-01|1776.95
#2008-04-02|1817.33
#2008-04-03|1783.05
#2008-04-04|1789.48
#2008-04-07|1798.58
#2008-04-08|1767.41
#2008-04-09|1752.24
#2008-04-10|1733.52
#2008-04-11|1708.23
#2008-04-14|1692.10
#2008-04-15|1682.62
#2008-04-16|1734.05
#2008-04-17|1730.47
#2008-04-18|1785.34
#2008-04-21|1741.46
#2008-04-22|1731.87
#2008-04-23|1722.86
#2008-04-24|1713.60
#2008-04-25|1747.51
#2008-04-28|1765.46
#2008-04-29|1724.67
#2008-04-30|1743.89
#2008-05-01|1742.47
#2008-05-02|1790.48
#2008-05-05|1785.22
#2008-05-06|1772.66
#2008-05-07|1754.53
#2008-05-08|1750.63
#2008-05-09|1713.59
#2008-05-12|1729.36
#2008-05-13|1712.37
#2008-05-14|1691.14
#2008-05-15|1697.32
#2008-05-16|1708.67
#2008-05-19|1706.96
#2008-05-20|1682.75
#2008-05-21|1649.12
#2008-05-22|1653.60
#2008-05-23|1644.10
#2008-05-26| .
#2008-05-27|1640.49
#2008-05-28|1650.54
#2008-05-29|1644.65
#2008-05-30|1651.92
#2008-06-02|1621.81
#2008-06-03|1637.79
#2008-06-04|1620.57
#2008-06-05|1624.54
#2008-06-06|1586.39
#2008-06-09|1566.19
#2008-06-10|1540.55
#2008-06-11|1495.08
#2008-06-12|1527.41
#2008-06-13|1528.47
#2008-06-16|1544.58
#2008-06-17|1549.53
#2008-06-18|1514.09
#2008-06-19|1497.91
#2008-06-20|1488.18
#2008-06-23|1463.67
#2008-06-24|1468.66
#2008-06-25|1500.52
#2008-06-26|1448.98
#2008-06-27|1440.07
#2008-06-30|1433.12
#2008-07-01|1394.08
#2008-07-02|1392.84
#2008-07-03|1409.30
#2008-07-04| .
#2008-07-07|1380.88
#2008-07-08|1359.80
#2008-07-09|1412.59
#2008-07-10|1381.62
#2008-07-11|1329.75
#2008-07-14|1353.39
#2008-07-15|1316.24
#2008-07-16|1331.63
#2008-07-17|1410.93
#2008-07-18|1475.68
#2008-07-21|1493.99
#2008-07-22|1477.83
#2008-07-23|1557.38
#2008-07-24|1521.08
#2008-07-25|1495.73
#2008-07-28|1464.44
#2008-07-29|1445.76
#2008-07-30|1493.96
#2008-07-31|1494.07
#2008-08-01|1487.71
#2008-08-04|1466.58
#2008-08-05|1536.72
#2008-08-06|1520.91
#2008-08-07|1514.02
#2008-08-08|1509.84
#2008-08-11|1532.01
#2008-08-12|1510.14
#2008-08-13|1417.08
#2008-08-14|1432.12
#2008-08-15|1422.61
#2008-08-18|1417.76
#2008-08-19|1346.52
#2008-08-20|1354.43
#2008-08-21|1344.59
#2008-08-22|1386.53
#2008-08-25|1382.48
#2008-08-26|1368.26
#2008-08-27|1374.46
#2008-08-28|1408.44
#2008-08-29|1413.33
#2008-09-01| .
#2008-09-02|1414.35
#2008-09-03|1383.32
#2008-09-04|1329.70
#2008-09-05|1298.64
#2008-09-08|1388.56
#2008-09-09|1403.29
#2008-09-10|1374.37
#2008-09-11|1345.41
#2008-09-12|1385.69
#2008-09-15|1312.80
#2008-09-16|1265.98
#2008-09-17|1255.66
#2008-09-18|1243.25
#2008-09-19|1460.14
#2008-09-22|1409.26
#2008-09-23|1386.75
#2008-09-24|1372.55
#2008-09-25|1411.44
#2008-09-26|1374.54
#2008-09-29|1260.05
#2008-09-30|1279.33
#2008-10-01|1301.06
#2008-10-02|1271.26
#2008-10-03|1321.63
#2008-10-06|1171.98
#2008-10-07|1156.32
#2008-10-08|1093.69
#2008-10-09|1072.75
#2008-10-10| 951.60
#2008-10-13|1030.87
#2008-10-14|1078.15
#2008-10-15| 999.25
#2008-10-16| 919.70
#2008-10-17| 933.98
#2008-10-20| 978.59
#2008-10-21| 951.87
#2008-10-22| 874.58
#2008-10-23| 863.43
#2008-10-24| 759.51
#2008-10-27| 719.03
#2008-10-28| 721.01
#2008-10-29| 839.03
#2008-10-30| 875.79
#2008-10-31| 866.20
#2008-11-03| 859.62
#2008-11-04| 918.73
#2008-11-05| 917.47
#2008-11-06| 849.08
#2008-11-07| 844.01
#2008-11-10| 832.32
#2008-11-11| 775.99
#2008-11-12| 735.65
#2008-11-13| 706.31
#2008-11-14| 723.00
#2008-11-17| 713.08
#2008-11-18| 713.72
#2008-11-19| 676.01
#2008-11-20| 637.39
#2008-11-21| 635.18
#2008-11-24| 688.43
#2008-11-25| 737.95
#2008-11-26| 742.42
#2008-11-27| .
#2008-11-28| 778.08
#2008-12-01| 718.59
#2008-12-02| 727.42
#2008-12-03| 724.20
#2008-12-04| 722.96
#2008-12-05| 704.93
#2008-12-08| 765.30
#2008-12-09| 783.76
#2008-12-10| 780.28
#2008-12-11| 776.96
#2008-12-12| 739.36
#2008-12-15| 753.48
#2008-12-16| 746.58
#2008-12-17| 742.83
#2008-12-18| 717.74
#2008-12-19| 693.48
#2008-12-22| 676.28
#2008-12-23| 681.71
#2008-12-24| 681.46
#2008-12-25| .
#2008-12-26| 680.88
#2008-12-29| 689.77
#2008-12-30| 693.92
#2008-12-31| 700.26
#2009-01-01| .
#2009-01-02| 723.13
#2009-01-05| 727.42
#2009-01-06| 752.82
#2009-01-07| 763.14
#2009-01-08| 757.15
#2009-01-09| 755.78
#2009-01-12| 745.45
#2009-01-13| 705.20
#2009-01-14| 646.53
#2009-01-15| 625.68
#2009-01-16| 616.33
#2009-01-19| .
#2009-01-20| 508.08
#2009-01-21| 519.93
#2009-01-22| 523.08
#2009-01-23| 500.76
#2009-01-26| 550.83
#2009-01-27| 555.10
#2009-01-28| 613.27
#2009-01-29| 583.61
#2009-01-30| 591.58
#2009-02-02| 554.59
#2009-02-03| 571.48
#2009-02-04| 603.54
#2009-02-05| 604.27
#2009-02-06| 621.14
#2009-02-09| 646.88
#2009-02-10| 614.29
#2009-02-11| 589.65
#2009-02-12| 579.83
#2009-02-13| 572.70
#2009-02-16| .
#2009-02-17| 524.09
#2009-02-18| 517.35
#2009-02-19| 517.74
#2009-02-20| 502.48
#2009-02-23| 510.86
#2009-02-24| 499.13
#2009-02-25| 511.31
#2009-02-26| 554.31
#2009-02-27| 514.42
#2009-03-02| 454.89
#2009-03-03| 449.34
#2009-03-04| 473.18
#2009-03-05| 431.33
#2009-03-06| 421.60
#2009-03-09| 402.54
#2009-03-10| 445.93
#2009-03-11| 439.89
#2009-03-12| 445.80
#2009-03-13| 469.08
#2009-03-16| 492.52
#2009-03-17| 494.19
#2009-03-18| 485.22
#2009-03-19| 534.41
#2009-03-20| 528.29
#2009-03-23| 567.29
#2009-03-24| 563.74
#2009-03-25| 544.92
#2009-03-26| 560.28
#2009-03-27| 561.21
#2009-03-30| 513.36
#2009-03-31| 546.78
#2009-04-01| 563.20
#2009-04-02| 631.13
#2009-04-03| 625.95
#2009-04-06| 627.45
#2009-04-07| 599.29
#2009-04-08| 595.94
#2009-04-09| 636.67
#2009-04-10| .
#2009-04-13| 642.63
#2009-04-14| 673.10
#2009-04-15| 665.43
#2009-04-16| 682.59
#2009-04-17| 698.19
#2009-04-20| 650.77
#2009-04-21| 637.69
#2009-04-22| 658.44
#2009-04-23| 648.68
#2009-04-24| 682.10
#2009-04-27| 672.52
#2009-04-28| 656.53
#2009-04-29| 692.67
#2009-04-30| 727.26
#2009-05-01| 726.35
#2009-05-04| 731.82
#2009-05-05| 783.40
#2009-05-06| 794.73
#2009-05-07| 791.93
#2009-05-08| 813.87
#2009-05-11| 806.23
#2009-05-12| 789.85
#2009-05-13| 734.82
#2009-05-14| 757.09
#2009-05-15| 761.75
#2009-05-18| 797.99
#2009-05-19| 835.40
#2009-05-20| 828.34
#2009-05-21| 798.74
#2009-05-22| 813.93
#2009-05-25| .
#2009-05-26| 820.54
#2009-05-27| 832.79
#2009-05-28| 816.89
#2009-05-29| 837.62
#2009-06-01| 874.37
#2009-06-02| 854.99
#2009-06-03| 826.06
#2009-06-04| 823.59
#2009-06-05| 823.96
#2009-06-08| 813.13
#2009-06-09| 827.24
#2009-06-10| 843.94
#2009-06-11| 867.81
#2009-06-12| 855.79
#2009-06-15| 823.64
#2009-06-16| 826.01
#2009-06-17| 809.22
#2009-06-18| 814.11
#2009-06-19| 830.32
#2009-06-22| 807.40
#2009-06-23| 793.82
#2009-06-24| 818.84
#2009-06-25| 800.79
#2009-06-26| 813.78
#2009-06-29| 831.12
#2009-06-30| 817.72
#2009-07-01| 829.38
#2009-07-02| 807.69
#2009-07-03| .
#2009-07-06| 798.87
#2009-07-07| 796.62
#2009-07-08| 768.58
#2009-07-09| 777.06
#2009-07-10| 770.57
#2009-07-13| 783.81
#2009-07-14| 804.89
#2009-07-15| 840.67
#2009-07-16| 845.25
#2009-07-17| 844.19
#2009-07-20| 871.26
#2009-07-21| 873.05
#2009-07-22| 869.06
#2009-07-23| 898.92
#2009-07-24| 903.38
#2009-07-27| 905.84
#2009-07-28| 894.29
#2009-07-29| 903.00
#2009-07-30| 931.41
#2009-07-31| 938.74
#2009-08-03| 985.14
#2009-08-04| 973.39
#2009-08-05| 997.63
#2009-08-06|1029.74
#2009-08-07|1021.46
#2009-08-10|1012.18
#2009-08-11| 980.63
#2009-08-12| 995.46
#2009-08-13|1023.71
#2009-08-14|1008.99
#2009-08-17| 972.56
#2009-08-18|1000.27
#2009-08-19| 991.01
#2009-08-20|1002.80
#2009-08-21|1024.35
#2009-08-24|1039.84
#2009-08-25|1041.83
#2009-08-26|1031.13
#2009-08-27|1017.86
#2009-08-28|1045.84
#2009-08-31|1045.01
#2009-09-01|1008.99
#2009-09-02| 990.24
#2009-09-03| 997.16
#2009-09-04|1016.65
#2009-09-07| .
#2009-09-08|1039.96
#2009-09-09|1054.83
#2009-09-10|1057.84
#2009-09-11|1065.59
#2009-09-14|1061.78
#2009-09-15|1055.14
#2009-09-16|1091.28
#2009-09-17|1104.14
#2009-09-18|1091.23
#2009-09-21|1069.87
#2009-09-22|1080.86
#2009-09-23|1088.10
#2009-09-24|1049.06
#2009-09-25|1033.38
#2009-09-28|1048.81
#2009-09-29|1062.41
#2009-09-30|1067.00
#2009-10-01|1044.60
#2009-10-02|1016.99
#2009-10-05|1029.80
#2009-10-06|1049.77
#2009-10-07|1050.18
#2009-10-08|1071.87
#2009-10-09|1062.25
#2009-10-12|1056.61
#2009-10-13|1041.14
#2009-10-14|1074.23
#2009-10-15|1087.30
#2009-10-16|1077.70
#2009-10-19|1095.09
#2009-10-20|1082.44
#2009-10-21|1099.95
#2009-10-22|1083.08
#2009-10-23|1080.11
#2009-10-26|1056.64
#2009-10-27|1033.97
#2009-10-28| 995.88
#2009-10-29|1035.45
#2009-10-30|1016.02
#2009-11-02|1017.15
#2009-11-03| 998.37
#2009-11-04|1033.30
#2009-11-05|1026.49
#2009-11-06|1041.68
#2009-11-09|1069.11
#2009-11-10|1069.06
#2009-11-11|1075.56
#2009-11-12|1079.10
#2009-11-13|1091.15
#2009-11-16|1114.01
#2009-11-17|1100.69
#2009-11-18|1093.14
#2009-11-19|1069.03
#2009-11-20|1054.28
#2009-11-23|1089.53
#2009-11-24|1077.65
#2009-11-25|1081.21
#2009-11-26| .
#2009-11-27|1026.44
#2009-11-30|1003.20
#2009-12-01|1038.44
#2009-12-02|1036.45
#2009-12-03|1042.47
#2009-12-04|1034.03
#2009-12-07|1013.48
#2009-12-08| 981.24
#2009-12-09| 971.95
#2009-12-10| 996.37
#2009-12-11| 985.54
#2009-12-14|1002.77
#2009-12-15| 991.63
#2009-12-16|1013.18
#2009-12-17| 963.26
#2009-12-18| 944.92
#2009-12-21| 968.36
#2009-12-22| 962.14
#2009-12-23| 972.37
#2009-12-24| 972.53
#2009-12-25| .
#2009-12-28| 976.97
#2009-12-29| 981.20
#2009-12-30| 975.88
#2009-12-31| 992.80
#2010-01-01| .
#2010-01-04|1007.18
#2010-01-05|1022.78
#2010-01-06|1025.19
#2010-01-07|1022.83
#2010-01-08|1030.99
#2010-01-11|1034.09
#2010-01-12|1030.66
#2010-01-13|1028.85
#2010-01-14|1037.35
#2010-01-15|1020.83
#2010-01-18| .
#2010-01-19|1029.80
#2010-01-20|1004.71
#2010-01-21| 972.29
#2010-01-22| 958.47
#2010-01-25| 965.82
#2010-01-26| 962.67
#2010-01-27| 949.67
#2010-01-28| 939.86
#2010-01-29| 943.08
#2010-02-01| 955.25
#2010-02-02| 967.97
#2010-02-03| 965.46
#2010-02-04| 920.30
#2010-02-05| 890.29
#2010-02-08| 884.58
#2010-02-09| 885.19
#2010-02-10| 902.09
#2010-02-11| 895.44
#2010-02-12| 886.12
#2010-02-15| .
#2010-02-16| 921.92
#2010-02-17| 943.69
#2010-02-18| 944.42
#2010-02-19| 936.07
#2010-02-22| 950.37
#2010-02-23| 943.67
#2010-02-24| 953.64
#2010-02-25| 933.38
#2010-02-26| 941.18
#2010-03-01| 897.81
#2010-03-02| 914.04
#2010-03-03| 935.63
#2010-03-04| 939.34
#2010-03-05| 961.99
#2010-03-08| 960.01
#2010-03-09| 948.07
#2010-03-10| 957.93
#2010-03-11| 958.29
#2010-03-12| 972.80
#2010-03-15| 958.60
#2010-03-16| 975.38
#2010-03-17| 988.57
#2010-03-18| 974.78
#2010-03-19| 969.34
#2010-03-22| 968.60
#2010-03-23| 974.81
#2010-03-24| 966.75
#2010-03-25| 981.45
#2010-03-26| 978.07
#2010-03-29| 980.15
#2010-03-30| 973.67
#2010-03-31| 981.64
#2010-04-01| 998.96
#2010-04-02| .
#2010-04-05| 999.68
#2010-04-06| 998.08
#2010-04-07| 998.04
#2010-04-08| 991.72
#2010-04-09|1010.57
#2010-04-12|1017.71
#2010-04-13|1013.18
#2010-04-14|1027.98
#2010-04-15|1046.43
#2010-04-16|1025.69
#2010-04-19|1013.62
#2010-04-20|1026.35
#2010-04-21|1019.50
#2010-04-22|1005.52
#2010-04-23|1013.53
#2010-04-26|1030.13
#2010-04-27| 993.03
#2010-04-28| 977.32
#2010-04-29|1000.06
#2010-04-30| 985.34
#2010-05-03| 980.24
#2010-05-04| 944.20
#2010-05-05| 932.73
#2010-05-06| 893.57
#2010-05-07| 849.70
#2010-05-10| 942.16
#2010-05-11| 919.75
#2010-05-12| 928.40
#2010-05-13| 918.79
#2010-05-14| 878.30
#2010-05-17| 870.17
#2010-05-18| 877.24
#2010-05-19| 848.89
#2010-05-20| 834.46
#2010-05-21| 845.69
#2010-05-24| 847.55
#2010-05-25| 811.47
#2010-05-26| 832.17
#2010-05-27| 869.03
#2010-05-28| 860.04
#2010-05-31| .
#2010-06-01| 884.49
#2010-06-02| 869.10
#2010-06-03| 885.27
#2010-06-04| 857.55
#2010-06-07| 844.13
#2010-06-08| 825.21
#2010-06-09| 852.79
#2010-06-10| 871.03
#2010-06-11| 862.10
#2010-06-14| 888.45
#2010-06-15| 898.40
#2010-06-16| 902.59
#2010-06-17| 906.73
#2010-06-18| 909.59
#2010-06-21| 921.66
#2010-06-22| 918.21
#2010-06-23| 910.05
#2010-06-24| 891.82
#2010-06-25| 887.27
#2010-06-28| 897.14
#2010-06-29| 863.44
#2010-06-30| 855.06
#2010-07-01| 838.71
#2010-07-02| 855.16
#2010-07-05| .
#2010-07-06| 880.49
#2010-07-07| 893.86
#2010-07-08| 909.21
#2010-07-09| 912.20
#2010-07-12| 914.35
#2010-07-13| 940.09
#2010-07-14| 942.36
#2010-07-15| 935.73
#2010-07-16| 910.66
#2010-07-19| 904.08
#2010-07-20| 907.12
#2010-07-21| 921.12
#2010-07-22| 949.56
#2010-07-23| 954.56
#2010-07-26| 975.02
#2010-07-27|1014.46
#2010-07-28|1009.30
#2010-07-29|1005.74
#2010-07-30| 998.83
#2010-08-02|1046.84
#2010-08-03|1049.37
#2010-08-04|1037.42
#2010-08-05|1034.68
#2010-08-06|1033.65
#2010-08-09|1049.47
#2010-08-10|1028.94
#2010-08-11| 988.35
#2010-08-12| 981.40
#2010-08-13| 981.91
#2010-08-16| 986.04
#2010-08-17|1004.39
#2010-08-18| 994.66
#2010-08-19| 980.56
#2010-08-20| 965.25
#2010-08-23| 974.72
#2010-08-24| 953.43
#2010-08-25| 940.65
#2010-08-26| 960.08
#2010-08-27| 963.17
#2010-08-30| 963.26
#2010-08-31| 961.44
#2010-09-01| 992.03
#2010-09-02| 992.02
#2010-09-03|1006.01
#2010-09-06| .
#2010-09-07| 991.51
#2010-09-08|1000.49
#2010-09-09|1019.03
#2010-09-10|1016.19
#2010-09-13|1036.68
#2010-09-14|1041.86
#2010-09-15|1049.48
#2010-09-16|1042.38
#2010-09-17|1030.42
#2010-09-20|1042.74
#2010-09-21|1032.67
#2010-09-22|1028.83
#2010-09-23|1030.47
#2010-09-24|1052.35
#2010-09-27|1048.34
#2010-09-28|1044.84
#2010-09-29|1037.22
#2010-09-30|1025.30
#2010-10-01|1035.14
#2010-10-04|1034.36
#2010-10-05|1059.77
#2010-10-06|1060.56
#2010-10-07|1057.73
#2010-10-08|1048.50
#2010-10-11|1053.44
#2010-10-12|1043.61
#2010-10-13|1052.98
#2010-10-14|1052.19
#2010-10-15|1047.26
#2010-10-18|1052.14
#2010-10-19|1041.02
#2010-10-20|1047.41
#2010-10-21|1043.91
#2010-10-22|1035.67
#2010-10-25|1030.63
#2010-10-26|1031.39
#2010-10-27|1022.93
#2010-10-28|1038.22
#2010-10-29|1037.63
#2010-11-01|1043.19
#2010-11-02|1041.66
#2010-11-03|1056.87
#2010-11-04|1103.37
#2010-11-05|1095.23
#2010-11-08|1085.90
#2010-11-09|1089.51
#2010-11-10|1070.01
#2010-11-11|1070.41
#2010-11-12|1068.74
#2010-11-15|1067.56
#2010-11-16|1026.75
#2010-11-17|1025.87
#2010-11-18|1042.26
#2010-11-19|1028.92
#2010-11-22|1013.04
#2010-11-23| 990.71
#2010-11-24| 995.62
#2010-11-25| .
#2010-11-26| 977.28
#2010-11-29| 964.66
#2010-11-30| 957.74
#2010-12-01| 986.68
#2010-12-02|1010.92
#2010-12-03|1014.62
#2010-12-06|1010.68
#2010-12-07|1022.94
#2010-12-08|1023.27
#2010-12-09|1029.01
#2010-12-10|1027.32
#2010-12-13|1034.91
#2010-12-14|1033.04
#2010-12-15|1012.09
#2010-12-16|1010.82
#2010-12-17| 994.62
#2010-12-20|1001.41
#2010-12-21|1011.28
#2010-12-22|1010.93
#2010-12-23|1011.37
#2010-12-24| .
#2010-12-27|1010.25
#2010-12-28|1009.76
#2010-12-29|1008.48
#2010-12-30|1000.26
#2010-12-31|1009.03
#2011-01-03| 996.78
#2011-01-04|1028.39
#2011-01-05|1036.14
#2011-01-06|1033.39
#2011-01-07|1030.38
#2011-01-10|1020.82
#2011-01-11|1038.16
#2011-01-12|1070.80
#2011-01-13|1084.85
#2011-01-14|1088.09
#2011-01-17| .
#2011-01-18|1093.04
#2011-01-19|1077.53
#2011-01-20|1064.30
#2011-01-21|1072.71
#2011-01-24|1069.44
#2011-01-25|1054.05
#2011-01-26|1059.91
#2011-01-27|1070.75
#2011-01-28|1052.90
#2011-01-31|1057.45
#2011-02-01|1084.91
#2011-02-02|1096.77
#2011-02-03|1091.93
#2011-02-04|1094.98
#2011-02-07|1104.77
#2011-02-08|1111.81
#2011-02-09|1113.92
#2011-02-10|1102.30
#2011-02-11|1101.55
#2011-02-14|1098.22
#2011-02-15|1112.96
#2011-02-16|1123.35
#2011-02-17|1144.13
#2011-02-18|1140.26
#2011-02-21| .
#2011-02-22|1109.41
#2011-02-23|1103.93
#2011-02-24|1085.71
#2011-02-25|1095.60
#2011-02-28|1101.35
#2011-03-01|1086.66
#2011-03-02|1092.51
#2011-03-03|1098.38
#2011-03-04|1095.08
#2011-03-07|1089.65
#2011-03-08|1093.75
#2011-03-09|1094.72
#2011-03-10|1064.73
#2011-03-11|1054.44
#2011-03-14|1055.44
#2011-03-15|1032.67
#2011-03-16|1005.31
#2011-03-17|1025.69
#2011-03-18|1032.55
#2011-03-21|1055.66
#2011-03-22|1058.76
#2011-03-23|1048.09
#2011-03-24|1056.44
#2011-03-25|1050.68
#2011-03-28|1050.44
#2011-03-29|1044.32
#2011-03-30|1049.56
#2011-03-31|1033.31
#2011-04-01|1058.72
#2011-04-04|1060.78
#2011-04-05|1071.07
#2011-04-06|1089.92
#2011-04-07|1087.92
#2011-04-08|1097.43
#2011-04-11|1100.29
#2011-04-12|1077.19
#2011-04-13|1085.71
#2011-04-14|1080.77
#2011-04-15|1081.09
#2011-04-18|1049.39
#2011-04-19|1056.55
#2011-04-20|1077.17
#2011-04-21|1098.05
#2011-04-22| .
#2011-04-25|1091.49
#2011-04-26|1096.18
#2011-04-27|1097.88
#2011-04-28|1109.81
#2011-04-29|1111.96
#2011-05-02|1113.59
#2011-05-03|1106.53
#2011-05-04|1092.32
#2011-05-05|1065.61
#2011-05-06|1073.41
#2011-05-09|1055.80
#2011-05-10|1073.15
#2011-05-11|1075.44
#2011-05-12|1059.16
#2011-05-13|1049.42
#2011-05-16|1047.13
#2011-05-17|1036.98
#2011-05-18|1039.15
#2011-05-19|1046.82
#2011-05-20|1044.66
#2011-05-23|1020.85
#2011-05-24|1019.89
#2011-05-25|1034.33
#2011-05-26|1040.69
#2011-05-27|1063.29
#2011-05-30| .
#2011-05-31|1070.29
#2011-06-01|1054.02
#2011-06-02|1038.49
#2011-06-03|1041.30
#2011-06-06|1036.10
#2011-06-07|1043.65
#2011-06-08|1031.47
#2011-06-09|1034.85
#2011-06-10|1013.98
#2011-06-13|1022.50
#2011-06-14|1036.56
#2011-06-15|1014.28
#2011-06-16|1000.30
#2011-06-17|1005.11
#2011-06-20| 997.26
#2011-06-21|1009.91
#2011-06-22| 998.24
#2011-06-23| 972.05
#2011-06-24| 961.69
#2011-06-27| 966.26
#2011-06-28| 979.30
#2011-06-29| 995.05
#2011-06-30|1017.96
#2011-07-01|1036.62
#2011-07-04| .
#2011-07-05|1035.67
#2011-07-06|1018.50
#2011-07-07|1020.55
#2011-07-08|1013.55
#2011-07-11| 984.84
#2011-07-12| 973.13
#2011-07-13| 989.22
#2011-07-14| 985.94
#2011-07-15| 982.84
#2011-07-18| 949.79
#2011-07-19| 964.82
#2011-07-20| 982.52
#2011-07-21|1013.38
#2011-07-22|1015.76
#2011-07-25|1001.84
#2011-07-26|1008.04
#2011-07-27| 985.07
#2011-07-28| 995.97
#2011-07-29| 985.15
#2011-08-01| 971.33
#2011-08-02| 962.41
#2011-08-03| 949.51
#2011-08-04| 906.82
#2011-08-05| 878.04
#2011-08-08| 843.34
#2011-08-09| 851.58
#2011-08-10| 810.75
#2011-08-11| 848.26
#2011-08-12| 878.90
#2011-08-15| 882.76
#2011-08-16| 884.68
#2011-08-17| 878.22
#2011-08-18| 821.64
#2011-08-19| 820.97
#2011-08-22| 812.60
#2011-08-23| 817.33
#2011-08-24| 826.43
#2011-08-25| 816.65
#2011-08-26| 803.48
#2011-08-29| 812.23
#2011-08-30| 840.50
#2011-08-31| 861.43
#2011-09-01| 865.01
#2011-09-02| 840.55
#2011-09-05| .
#2011-09-06| 793.22
#2011-09-07| 819.15
#2011-09-08| 827.61
#2011-09-09| 787.67
#2011-09-12| 769.54
#2011-09-13| 778.31
#2011-09-14| 781.39
#2011-09-15| 811.06
#2011-09-16| 817.68
#2011-09-19| 785.09
#2011-09-20| 801.86
#2011-09-21| 788.86
#2011-09-22| 733.57
#2011-09-23| 745.88
#2011-09-26| 763.22
#2011-09-27| 805.48
#2011-09-28| 785.99
#2011-09-29| 791.99
#2011-09-30| 762.45
#2011-10-03| 739.48
#2011-10-04| 706.23
#2011-10-05| 732.17
#2011-10-06| 774.59
#2011-10-07| 784.23
#2011-10-10| 807.43
#2011-10-11| 808.08
#2011-10-12| 834.59
#2011-10-13| 814.03
#2011-10-14| 824.72
#2011-10-17| 820.87
#2011-10-18| 803.60
#2011-10-19| 822.07
#2011-10-20| 793.00
#2011-10-21| 826.87
#2011-10-24| 844.76
#2011-10-25| 836.20
#2011-10-26| 830.07
#2011-10-27| 892.82
#2011-10-28| 892.94
#2011-10-31| 860.96
#2011-11-01| 816.54
#2011-11-02| 825.24
#2011-11-03| 829.11
#2011-11-04| 828.58
#2011-11-07| 819.84
#2011-11-08| 833.84
#2011-11-09| 793.96
#2011-11-10| 785.97
#2011-11-11| 816.14
#2011-11-14| 796.79
#2011-11-15| 787.40
#2011-11-16| 778.06
#2011-11-17| 760.94
#2011-11-18| 755.21
#2011-11-21| 722.57
#2011-11-22| 723.23
#2011-11-23| 701.49
#2011-11-24| .
#2011-11-25| 710.63
#2011-11-28| 745.97
#2011-11-29| 751.51
#2011-11-30| 780.76
#2011-12-01| 776.91
#2011-12-02| 797.49
#2011-12-05| 808.96
#2011-12-06| 797.55
#2011-12-07| 797.82
#2011-12-08| 777.74
#2011-12-09| 790.04
#2011-12-12| 761.53
#2011-12-13| 757.81
#2011-12-14| 730.85
#2011-12-15| 741.31
#2011-12-16| 740.42
#2011-12-19| 733.05
#2011-12-20| 753.57
#2011-12-21| 751.11
#2011-12-22| 763.72
#2011-12-23| 765.14
#2011-12-26| .
#2011-12-27| 766.50
#2011-12-28| 751.97
#2011-12-29| 756.31
#2011-12-30| 765.45
#2012-01-02| .
#2012-01-03| 791.41
#2012-01-04| 784.33
#2012-01-05| 769.07
#2012-01-06| 765.81
#2012-01-09| 756.09
#2012-01-10| 778.02
#2012-01-11| 775.33
#2012-01-12| 782.43
#2012-01-13| 787.04
#2012-01-16| .
#2012-01-17| 798.66
#2012-01-18| 804.80
#2012-01-19| 842.36
#2012-01-20| 852.24
#2012-01-23| 862.96
#2012-01-24| 852.83
#2012-01-25| 848.20
#2012-01-26| 869.04
#2012-01-27| 864.99
#2012-01-30| 843.73
#2012-01-31| 850.35
#2012-02-01| 878.52
#2012-02-02| 884.33
#2012-02-03| 904.76
#2012-02-06| 900.24
#2012-02-07| 908.18
#2012-02-08| 906.45
#2012-02-09| 910.40
#2012-02-10| 892.14
#2012-02-13| 905.31
#2012-02-14| 890.23
#2012-02-15| 902.85
#2012-02-16| 905.39
#2012-02-17| 918.65
#2012-02-20| .
#2012-02-21| 921.35
#2012-02-22| 903.41
#2012-02-23| 910.22
#2012-02-24| 922.52
#2012-02-27| 906.95
#2012-02-28| 911.20
#2012-02-29| 912.66
#2012-03-01| 926.75
#2012-03-02| 924.17
#2012-03-05| 914.91
#2012-03-06| 881.60
#2012-03-07| 884.40
#2012-03-08| 899.30
#2012-03-09| 897.07
#2012-03-12| 889.68
#2012-03-13| 916.49
#2012-03-14| 926.56
#2012-03-15| 927.61
#2012-03-16| 951.00
#2012-03-19| 950.28
#2012-03-20| 933.24
#2012-03-21| 929.61
#2012-03-22| 916.93
#2012-03-23| 921.49
#2012-03-26| 929.94
#2012-03-27| 935.12
#2012-03-28| 914.02
#2012-03-29| 896.88
#2012-03-30| 909.66
#2012-04-02| 918.74
#2012-04-03| 908.51
#2012-04-04| 884.95
#2012-04-05| 881.01
#2012-04-06| .
#2012-04-09| 882.62
#2012-04-10| 855.14
#2012-04-11| 868.99
#2012-04-12| 886.98
#2012-04-13| 868.98
#2012-04-16| 858.50
#2012-04-17| 886.17
#2012-04-18| 881.17
#2012-04-19| 882.83
#2012-04-20| 891.80
#2012-04-23| 866.68
#2012-04-24| 882.15
#2012-04-25| 884.05
#2012-04-26| 887.91
#2012-04-27| 903.82
#2012-04-30| 895.08
#2012-05-01| 909.31
#2012-05-02| 893.57
#2012-05-03| 891.76
#2012-05-04| 873.71
#2012-05-07| 874.95
#2012-05-08| 855.34
#2012-05-09| 848.72
#2012-05-10| 864.16
#2012-05-11| 859.52
#2012-05-14| 841.01
#2012-05-15| 830.91
#2012-05-16| 820.98
#2012-05-17| 795.88
#2012-05-18| 778.18
#2012-05-21| 786.81
#2012-05-22| 805.70
#2012-05-23| 777.09
#2012-05-24| 787.94
#2012-05-25| 781.54
#2012-05-28| .
#2012-05-29| 787.70
#2012-05-30| 765.42
#2012-05-31| 760.86
#2012-06-01| 748.36
#2012-06-04| 750.60
#2012-06-05| 750.06
#2012-06-06| 785.62
#2012-06-07| 805.33
#2012-06-08| 792.97
#2012-06-11| 797.18
#2012-06-12| 802.66
#2012-06-13| 806.66
#2012-06-14| 810.42
#2012-06-15| 826.89
#2012-06-18| 821.51
#2012-06-19| 843.79
#2012-06-20| 856.91
#2012-06-21| 845.05
#2012-06-22| 834.20
#2012-06-25| 820.36
#2012-06-26| 819.39
#2012-06-27| 832.15
#2012-06-28| 808.42
#2012-06-29| 829.62
#2012-07-02| 843.61
#2012-07-03| 846.84
#2012-07-04| .
#2012-07-05| 831.89
#2012-07-06| 826.52
#2012-07-09| 822.55
#2012-07-10| 832.34
#2012-07-11| 835.82
#2012-07-12| 818.41
#2012-07-13| 834.65
#2012-07-16| 837.79
#2012-07-17| 827.99
#2012-07-18| 836.57
#2012-07-19| 852.14
#2012-07-20| 831.64
#2012-07-23| 800.81
#2012-07-24| 795.66
#2012-07-25| 800.00
#2012-07-26| 823.79
#2012-07-27| 840.50
#2012-07-30| 851.70
#2012-07-31| 836.02
#2012-08-01| 843.54
#2012-08-02| 827.21
#2012-08-03| 862.91
#2012-08-06| 862.65
#2012-08-07| 848.98
#2012-08-08| 858.34
#2012-08-09| 861.55
#2012-08-10| 864.00
#2012-08-13| 864.59
#2012-08-14| 874.48
#2012-08-15| 875.18
#2012-08-16| 880.27
#2012-08-17| 885.46
#2012-08-20| 879.93
#2012-08-21| 895.44
#2012-08-22| 882.67
#2012-08-23| 882.11
#2012-08-24| 876.25
#2012-08-27| 875.39
#2012-08-28| 877.27
#2012-08-29| 871.57
#2012-08-30| 866.31
#2012-08-31| 871.46
#2012-09-03| .
#2012-09-04| 863.71
#2012-09-05| 868.72
#2012-09-06| 897.27
#2012-09-07| 916.51
#2012-09-10| 916.82
#2012-09-11| 922.46
#2012-09-12| 932.77
#2012-09-13| 937.61
#2012-09-14| 971.78
#2012-09-17| 969.86
#2012-09-18| 954.85
#2012-09-19| 956.65
#2012-09-20| 949.78
#2012-09-21| 956.84
#2012-09-24| 950.23
#2012-09-25| 955.09
#2012-09-26| 926.51
#2012-09-27| 934.19
#2012-09-28| 923.73
#2012-10-01| 944.10
#2012-10-02| 935.42
#2012-10-03| 935.75
#2012-10-04| 945.51
#2012-10-05| 957.28
#2012-10-08| 937.22
#2012-10-09| 931.04
#2012-10-10| 930.81
#2012-10-11| 946.10
#2012-10-12| 950.45
#2012-10-15| 958.04
#2012-10-16| 981.62
#2012-10-17| 986.73
#2012-10-18| 985.54
#2012-10-19| 972.04
#2012-10-22| 974.02
#2012-10-23| 957.55
#2012-10-24| 960.39
#2012-10-25| 974.39
#2012-10-26| 966.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.08
#2012-11-01| 990.43
#2012-11-02| 986.18
#2012-11-05| 972.35
#2012-11-06| 982.64
#2012-11-07| 964.64
#2012-11-08| 960.93
#2012-11-09| 950.36
#2012-11-12| 954.76
#2012-11-13| 964.82
#2012-11-14| 955.55
#2012-11-15| 952.05
#2012-11-16| 936.87
#2012-11-19| 971.40
#2012-11-20| 970.44
#2012-11-21| 973.87
#2012-11-22| .
#2012-11-23| 990.00
#2012-11-26| 978.71
#2012-11-27| 983.76
#2012-11-28| 981.27
#2012-11-29| 997.28
#2012-11-30|1000.00
#2012-12-03|1002.95
#2012-12-04|1006.24
#2012-12-05|1013.23
#2012-12-06|1016.80
#2012-12-07|1013.49
#2012-12-10|1015.22
#2012-12-11|1018.17
#2012-12-12|1022.14
#2012-12-13|1025.03
#2012-12-14|1022.19
#2012-12-17|1028.20
#2012-12-18|1035.28
#2012-12-19|1057.55
#2012-12-20|1058.54
#2012-12-21|1046.64
#2012-12-24|1046.96
#2012-12-25|1046.96
#2012-12-26|1047.09
#2012-12-27|1048.25
#2012-12-28|1044.51
#2012-12-31|1046.18
#2013-01-01|1046.18
#2013-01-02|1078.12
#2013-01-03|1070.60
#2013-01-04|1069.83
#2013-01-07|1076.33
#2013-01-08|1066.60
#2013-01-09|1081.66
#2013-01-10|1091.04
#2013-01-11|1101.70
#2013-01-14|1098.43
#2013-01-15|1098.48
#2013-01-16|1088.07
#2013-01-17|1094.86
#2013-01-18|1089.84
#2013-01-21|1092.00
#2013-01-22|1087.97
#2013-01-23|1086.45
#2013-01-24|1096.91
#2013-01-25|1102.00
#2013-01-28|1101.08
#2013-01-29|1102.26
#2013-01-30|1107.30
#2013-01-31|1105.03
#2013-02-01|1102.79
#2013-02-04|1080.36
#2013-02-05|1084.29
#2013-02-06|1089.98
#2013-02-07|1079.49
#2013-02-08|1107.87
#2013-02-11|1099.97
#2013-02-12|1124.54
#2013-02-13|1118.36
#2013-02-14|1110.34
#2013-02-15|1111.00
#2013-02-18|1108.29
#2013-02-19|1118.69
#2013-02-20|1108.75
#2013-02-21|1083.88
#2013-02-22|1091.80
#2013-02-25|1088.51
#2013-02-26|1064.89
#2013-02-27|1079.03
#2013-02-28|1092.81
#2013-03-01|1077.65
#2013-03-04|1068.76
#2013-03-05|1089.11
#2013-03-06|1078.23
#2013-03-07|1080.12
#2013-03-08|1087.64
#2013-03-11|1082.02
#2013-03-12|1078.48
#2013-03-13|1081.16
#2013-03-14|1107.17
#2013-03-15|1108.03
#2013-03-18|1088.25
#2013-03-19|1079.79
#2013-03-20|1080.84
#2013-03-21|1071.21
#2013-03-22|1072.69
#2013-03-25|1058.28
#2013-03-26|1063.21
#2013-03-27|1052.80
#2013-03-28|1063.74
#2013-03-29| .
#2013-04-01|1067.10
#2013-04-02|1075.78
#2013-04-03|1061.32
#2013-04-04|1050.49
#2013-04-05|1043.59
#2013-04-08|1036.50
#2013-04-09|1047.13
#2013-04-10|1070.37
#2013-04-11|1082.31
#2013-04-12|1073.92
#2013-04-15|1061.74
#2013-04-16|1055.44
#2013-04-17|1040.98
#2013-04-18|1035.89
#2013-04-19|1046.14
#2013-04-22|1050.13
#2013-04-23|1076.19
#2013-04-24|1080.18
#2013-04-25|1093.03
#2013-04-26|1101.42
#2013-04-29|1105.62
#2013-04-30|1107.54
#2013-05-01|1112.88
#2013-05-02|1113.89
#2013-05-03|1130.30
#2013-05-06|1127.58
#2013-05-07|1144.18
#2013-05-08|1152.27
#2013-05-09|1149.12
#2013-05-10|1148.92
#2013-05-13|1141.22
#2013-05-14|1145.43
#2013-05-15|1156.80
#2013-05-16|1165.37
#2013-05-17|1172.28
#2013-05-20|1179.48
#2013-05-21|1170.71
#2013-05-22|1171.36
#2013-05-23|1134.85
#2013-05-24|1126.08
#2013-05-27|1123.29
#2013-05-28|1138.46
#2013-05-29|1123.91
#2013-05-30|1141.53
#2013-05-31|1124.54
#2013-06-03|1124.08
#2013-06-04|1137.50
#2013-06-05|1117.60
#2013-06-06|1103.26
#2013-06-07|1123.27
#2013-06-10|1116.48
#2013-06-11|1102.53
#2013-06-12|1102.44
#2013-06-13|1102.92
#2013-06-14|1100.21
#2013-06-17|1105.91
#2013-06-18|1114.77
#2013-06-19|1110.87
#2013-06-20|1062.22
#2013-06-21|1047.85
#2013-06-24|1034.36
#2013-06-25|1052.88
#2013-06-26|1064.37
#2013-06-27|1061.66
#2013-06-28|1056.38
#2013-07-01|1080.75
#2013-07-02|1075.10
#2013-07-03|1069.45
#2013-07-04|1094.97
#2013-07-05|1076.55
#2013-07-08|1096.90
#2013-07-09|1101.39
#2013-07-10|1106.21
#2013-07-11|1122.53
#2013-07-12|1128.04
#2013-07-15|1139.62
#2013-07-16|1132.64
#2013-07-17|1141.17
#2013-07-18|1158.65
#2013-07-19|1161.36
#2013-07-22|1168.54
#2013-07-23|1162.26
#2013-07-24|1164.22
#2013-07-25|1157.98
#2013-07-26|1156.85
#2013-07-29|1150.32
#2013-07-30|1143.67
#2013-07-31|1144.52
#2013-08-01|1164.68
#2013-08-02|1169.42
#2013-08-05|1158.21
#2013-08-06|1159.19
#2013-08-07|1156.55
#2013-08-08|1162.48
#2013-08-09|1167.76
#2013-08-12|1167.77
#2013-08-13|1167.29
#2013-08-14|1175.48
#2013-08-15|1158.10
#2013-08-16|1168.57
#2013-08-19|1163.92
#2013-08-20|1155.82
#2013-08-21|1136.81
#2013-08-22|1139.58
#2013-08-23|1147.49
#2013-08-26|1146.38
#2013-08-27|1121.27
#2013-08-28|1116.17
#2013-08-29|1122.15
#2013-08-30|1105.14
#2013-09-02|1131.12
#2013-09-03|1121.88
#2013-09-04|1130.60
#2013-09-05|1149.02
#2013-09-06|1153.55
#2013-09-09|1162.40
#2013-09-10|1183.17
#2013-09-11|1183.61
#2013-09-12|1183.72
#2013-09-13|1188.24
#2013-09-16|1202.73
#2013-09-17|1184.26
#2013-09-18|1191.83
#2013-09-19|1211.61
#2013-09-20|1193.90
#2013-09-23|1185.04
#2013-09-24|1186.95
#2013-09-25|1193.05
#2013-09-26|1185.51
#2013-09-27|1184.23
#2013-09-30|1179.04
#2013-10-01|1189.44
#2013-10-02|1187.07
#2013-10-03|1185.24
#2013-10-04|1181.25
#2013-10-07|1177.80
#2013-10-08|1163.69
#2013-10-09|1151.47
#2013-10-10|1179.59
#2013-10-11|1191.73
#2013-10-14|1197.56
#2013-10-15|1200.91
#2013-10-16|1203.95
#2013-10-17|1215.87
#2013-10-18|1226.23
#2013-10-21|1226.24
#2013-10-22|1236.74
#2013-10-23|1226.75
#2013-10-24|1235.55
#2013-10-25|1235.28
#2013-10-28|1230.30
#2013-10-29|1230.06
#2013-10-30|1225.59
#2013-10-31|1219.71
#2013-11-01|1206.04
#2013-11-04|1218.51
#2013-11-05|1209.05
#2013-11-06|1210.51
#2013-11-07|1200.51
#2013-11-08|1202.94
#2013-11-11|1209.18
#2013-11-12|1200.48
#2013-11-13|1184.33
#2013-11-14|1197.34
#2013-11-15|1200.45
#2013-11-18|1212.36
#2013-11-19|1204.52
#2013-11-20|1210.26
#2013-11-21|1211.89
#2013-11-22|1208.74
#2013-11-25|1214.30
#2013-11-26|1212.74
#2013-11-27|1227.28
#2013-11-28|1233.14
#2013-11-29|1239.27
#2013-12-02|1230.12
#2013-12-03|1217.95
#2013-12-04|1198.65
#2013-12-05|1192.71
#2013-12-06|1203.95
#2013-12-09|1207.50
#2013-12-10|1206.35
#2013-12-11|1195.50
#2013-12-12|1179.06
#2013-12-13|1175.45
#2013-12-16|1189.14
#2013-12-17|1176.40
#2013-12-18|1190.39
#2013-12-19|1204.73
#2013-12-20|1210.80
#2013-12-23|1227.53
#2013-12-24|1230.11
#2013-12-25|1230.11
#2013-12-26|1233.90
#2013-12-27|1245.02
#2013-12-30|1245.50
#2013-12-31|1253.51
#2014-01-01|1253.51
#2014-01-02|1239.97
#2014-01-03|1241.59
#2014-01-06|1245.60
#2014-01-07|1262.29
#2014-01-08|1269.61
#2014-01-09|1266.34
#2014-01-10|1275.00
#2014-01-13|1275.22
#2014-01-14|1279.55
#2014-01-15|1284.72
#2014-01-16|1269.40
#2014-01-17|1281.14
#2014-01-20|1271.85
#2014-01-21|1275.89
#2014-01-22|1279.13
#2014-01-23|1271.19
#2014-01-24|1235.39
#2014-01-27|1224.32
#2014-01-28|1239.32
#2014-01-29|1226.18
#2014-01-30|1225.83
#2014-01-31|1211.47
#2014-02-03|1186.56
#2014-02-04|1191.18
#2014-02-05|1193.63
#2014-02-06|1212.65
#2014-02-07|1220.08
#2014-02-10|1223.15
#2014-02-11|1240.33
#2014-02-12|1251.00
#2014-02-13|1248.95
#2014-02-14|1254.04
#2014-02-17|1268.37
#2014-02-18|1280.46
#2014-02-19|1277.24
#2014-02-20|1271.95
#2014-02-21|1276.64
#2014-02-24|1267.93
#2014-02-25|1266.25
#2014-02-26|1256.81
#2014-02-27|1261.94
#2014-02-28|1271.18
#2014-03-03|1247.68
#2014-03-04|1262.66
#2014-03-05|1258.19
#2014-03-06|1267.50
#2014-03-07|1258.98
#2014-03-10|1242.06
#2014-03-11|1240.00
#2014-03-12|1223.46
#2014-03-13|1221.23
#2014-03-14|1204.21
#2014-03-17|1215.22
#2014-03-18|1215.45
#2014-03-19|1211.72
#2014-03-20|1200.59
#2014-03-21|1198.48
#2014-03-24|1193.37
#2014-03-25|1207.08
#2014-03-26|1208.71
#2014-03-27|1207.22
#2014-03-28|1204.03
#2014-03-31|1206.19
#2014-04-01|1220.76
#2014-04-02|1226.52
#2014-04-03|1219.94
#2014-04-04|1232.74
#2014-04-07|1217.42
#2014-04-08|1216.84
#2014-04-09|1228.51
#2014-04-10|1235.03
#2014-04-11|1217.08
#2014-04-14|1218.34
#2014-04-15|1203.95
#2014-04-16|1217.82
#2014-04-17|1235.69
#2014-04-18|1234.11
#2014-04-21|1235.28
#2014-04-22|1241.21
#2014-04-23|1233.47
#2014-04-24|1240.19
#2014-04-25|1230.03
#2014-04-28|1225.77
#2014-04-29|1244.59
#2014-04-30|1242.88
#2014-05-01|1256.77
#2014-05-02|1257.96
#2014-05-05|1257.58
#2014-05-06|1259.63
#2014-05-07|1249.97
#2014-05-08|1264.47
#2014-05-09|1250.01
#2014-05-12|1261.99
#2014-05-13|1264.62
#2014-05-14|1262.54
#2014-05-15|1248.57
#2014-05-16|1251.41
#2014-05-19|1249.38
#2014-05-20|1248.96
#2014-05-21|1250.75
#2014-05-22|1252.38
#2014-05-23|1253.06
#2014-05-26|1253.39
#2014-05-27|1261.68
#2014-05-28|1263.53
#2014-05-29|1262.63
#2014-05-30|1268.78
#2014-06-02|1266.89
#2014-06-03|1258.15
#2014-06-04|1259.91
#2014-06-05|1263.37
#2014-06-06|1278.46
#2014-06-09|1278.62
#2014-06-10|1270.56
#2014-06-11|1266.59
#2014-06-12|1271.21
#2014-06-13|1261.01
#2014-06-16|1254.28
#2014-06-17|1252.84
#2014-06-18|1246.14
#2014-06-19|1255.81
#2014-06-20|1249.76
#2014-06-23|1243.13
#2014-06-24|1235.23
#2014-06-25|1228.72
#2014-06-26|1223.80
#2014-06-27|1229.38
#2014-06-30|1230.89
#2014-07-01|1245.60
#2014-07-02|1253.05
#2014-07-03|1262.48
#2014-07-04|1259.35
#2014-07-07|1248.65
#2014-07-08|1232.87
#2014-07-09|1229.53
#2014-07-10|1218.82
#2014-07-11|1221.26
#2014-07-14|1232.60
#2014-07-15|1231.33
#2014-07-16|1249.62
#2014-07-17|1233.90
#2014-07-18|1231.89
#2014-07-21|1225.40
#2014-07-22|1238.97
#2014-07-23|1241.53
#2014-07-24|1248.33
#2014-07-25|1252.74
#2014-07-28|1257.07
#2014-07-29|1261.14
#2014-07-30|1261.83
#2014-07-31|1245.82
#2014-08-01|1228.55
#2014-08-04|1231.92
#2014-08-05|1231.11
#2014-08-06|1218.18
#2014-08-07|1216.02
#2014-08-08|1211.65
#2014-08-11|1217.69
#2014-08-12|1224.79
#2014-08-13|1228.40
#2014-08-14|1238.71
#2014-08-15|1234.01
#2014-08-18|1242.44
#2014-08-19|1241.94
#2014-08-20|1236.99
#2014-08-21|1238.17
#2014-08-22|1241.16
#2014-08-25|1242.06
#2014-08-26|1249.76
#2014-08-27|1252.29
#2014-08-28|1245.01
#2014-08-29|1252.10
#2014-09-01|1249.31
#2014-09-02|1240.32
#2014-09-03|1246.89
#2014-09-04|1248.36
#2014-09-05|1235.71
#2014-09-08|1215.19
#2014-09-09|1210.36
#2014-09-10|1213.09
#2014-09-11|1215.48
#2014-09-12|1220.98
#2014-09-15|1216.90
#2014-09-16|1212.41
#2014-09-17|1224.29
#2014-09-18|1241.10
#2014-09-19|1241.47
#2014-09-22|1235.03
#2014-09-23|1222.85
#2014-09-24|1223.27
#2014-09-25|1214.52
#2014-09-26|1213.87
#2014-09-29|1202.90
#2014-09-30|1190.86
#2014-10-01|1181.22
#2014-10-02|1157.21
#2014-10-03|1167.72
#2014-10-06|1178.54
#2014-10-07|1174.98
#2014-10-08|1174.77
#2014-10-09|1167.66
#2014-10-10|1147.26
#2014-10-13|1155.81
#2014-10-14|1149.11
#2014-10-15|1119.64
#2014-10-16|1119.73
#2014-10-17|1147.95
#2014-10-20|1149.40
#2014-10-21|1167.98
#2014-10-22|1171.93
#2014-10-23|1173.65
#2014-10-24|1177.24
#2014-10-27|1169.63
#2014-10-28|1172.14
#2014-10-29|1175.52
#2014-10-30|1169.76
#2014-10-31|1192.02
#2014-11-03|1180.93
#2014-11-04|1182.87
#2014-11-05|1192.41
#2014-11-06|1186.20
#2014-11-07|1172.80
#2014-11-10|1183.04
#2014-11-11|1186.38
#2014-11-12|1176.39
#2014-11-13|1175.19
#2014-11-14|1175.75
#2014-11-17|1177.16
#2014-11-18|1182.83
#2014-11-19|1180.69
#2014-11-20|1176.90
#2014-11-21|1183.73
#2014-11-24|1184.35
#2014-11-25|1195.10
#2014-11-26|1199.89
#2014-11-27|1202.92
#2014-11-28|1203.45
#2014-12-01|1192.32
#2014-12-02|1201.89
#2014-12-03|1202.51
#2014-12-04|1196.96
#2014-12-05|1208.21
#2014-12-08|1202.64
#2014-12-09|1179.25
#2014-12-10|1179.45
#2014-12-11|1172.14
#2014-12-12|1145.73
#2014-12-15|1117.40
#2014-12-16|1147.87
#2014-12-17|1133.17
#2014-12-18|1153.70
#2014-12-19|1169.53
#2014-12-22|1178.15
#2014-12-23|1174.11
#2014-12-24|1176.99
#2014-12-25|1176.99
#2014-12-26|1177.90
#2014-12-29|1177.25
#2014-12-30|1165.23
#2014-12-31|1171.13
#2015-01-01|1171.13
#2015-01-02|1156.93
#2015-01-05|1127.97
#2015-01-06|1106.11
#2015-01-07|1107.89
#2015-01-08|1127.71
#2015-01-09|1123.51
#2015-01-12|1121.02
#2015-01-13|1133.09
#2015-01-14|1112.12
#2015-01-15|1126.16
#2015-01-16|1120.18
#2015-01-19|1132.34
#2015-01-20|1143.98
#2015-01-21|1152.99
#2015-01-22|1169.23
#2015-01-23|1172.48
#2015-01-26|1176.74
#2015-01-27|1177.80
#2015-01-28|1178.92
#2015-01-29|1170.70
#2015-01-30|1152.96
#2015-02-02|1157.28
#2015-02-03|1181.45
#2015-02-04|1186.86
#2015-02-05|1193.17
#2015-02-06|1200.56
#2015-02-09|1184.69
#2015-02-10|1183.89
#2015-02-11|1177.63
#2015-02-12|1192.85
#2015-02-13|1200.44
#2015-02-16|1201.12
#2015-02-17|1202.33
#2015-02-18|1216.71
#2015-02-19|1216.05
#2015-02-20|1214.93
#2015-02-23|1212.05
#2015-02-24|1217.96
#2015-02-25|1217.11
#2015-02-26|1214.45
#2015-02-27|1214.64
#2015-03-02|1215.17
#2015-03-03|1205.73
#2015-03-04|1206.55
#2015-03-05|1211.86
#2015-03-06|1195.50
#2015-03-09|1193.36
#2015-03-10|1170.87
#2015-03-11|1161.83
#2015-03-12|1161.75
#2015-03-13|1148.82
#2015-03-16|1157.65
#2015-03-17|1155.17
#2015-03-18|1169.36
#2015-03-19|1176.62
#2015-03-20|1201.96
#2015-03-23|1203.64
#2015-03-24|1201.87
#2015-03-25|1200.14
#2015-03-26|1177.16
#2015-03-27|1173.35
#2015-03-30|1176.14
#2015-03-31|1161.96
#2015-04-01|1168.77
#2015-04-02|1177.03
#2015-04-03|1183.67
#2015-04-06|1188.74
#2015-04-07|1193.32
#2015-04-08|1195.11
#2015-04-09|1195.26
#2015-04-10|1198.20
#2015-04-13|1197.32
#2015-04-14|1207.22
#2015-04-15|1204.27
#2015-04-16|1204.32
#2015-04-17|1192.89
#2015-04-20|1200.56
#2015-04-21|1203.54
#2015-04-22|1204.43
#2015-04-23|1208.17
#2015-04-24|1226.37
#2015-04-27|1247.05
#2015-04-28|1243.74
#2015-04-29|1246.26
#2015-04-30|1241.51
#2015-05-01|1227.69
#2015-05-04|1222.79
#2015-05-05|1209.60
#2015-05-06|1214.29
#2015-05-07|1210.76
#2015-05-08|1265.94
#2015-05-11|1272.71
#2015-05-12|1262.11
#2015-05-13|1271.34
#2015-05-14|1282.36
#2015-05-15|1289.58
#2015-05-18|1280.40
#2015-05-19|1275.78
#2015-05-20|1282.73
#2015-05-21|1288.22
#2015-05-22|1277.74
#2015-05-25|1274.57
#2015-05-26|1254.26
#2015-05-27|1262.55
#2015-05-28|1258.84
#2015-05-29|1249.44
#2015-06-01|1244.11
#2015-06-02|1249.95
#2015-06-03|1255.23
#2015-06-04|1247.45
#2015-06-05|1228.10
#2015-06-08|1223.67
#2015-06-09|1222.21
#2015-06-10|1254.94
#2015-06-11|1257.34
#2015-06-12|1254.23
#2015-06-15|1235.02
#2015-06-16|1236.39
#2015-06-17|1235.02
#2015-06-18|1249.00
#2015-06-19|1254.31
#2015-06-22|1270.79
#2015-06-23|1265.09
#2015-06-24|1263.93
#2015-06-25|1260.23
#2015-06-26|1253.69
#2015-06-29|1227.73
#2015-06-30|1215.30
#2015-07-01|1225.29
#2015-07-02|1224.13
#2015-07-03|1216.17
#2015-07-06|1201.53
#2015-07-07|1170.71
#2015-07-08|1168.61
#2015-07-09|1190.35
#2015-07-10|1218.03
#2015-07-13|1238.08
#2015-07-14|1240.21
#2015-07-15|1247.36
#2015-07-16|1258.79
#2015-07-17|1264.16
#2015-07-20|1263.86
#2015-07-21|1258.67
#2015-07-22|1251.37
#2015-07-23|1238.90
#2015-07-24|1225.31
#2015-07-27|1215.83
#2015-07-28|1229.61
#2015-07-29|1243.00
#2015-07-30|1241.86
#2015-07-31|1242.19
#2015-08-03|1242.21
#2015-08-04|1241.12
#2015-08-05|1254.04
#2015-08-06|1246.06
#2015-08-07|1234.84
#2015-08-10|1238.78
#2015-08-11|1235.98
#2015-08-12|1216.14
#2015-08-13|1216.67
#2015-08-14|1217.29
#2015-08-17|1214.76
#2015-08-18|1217.75
#2015-08-19|1196.04
#2015-08-20|1185.23
#2015-08-21|1152.38
#2015-08-24|1102.31
#2015-08-25|1142.43
#2015-08-26|1112.19
#2015-08-27|1134.35
#2015-08-28|1132.62
#2015-08-31|1134.57
#2015-09-01|1095.73
#2015-09-02|1097.46
#2015-09-03|1108.98
#2015-09-04|1078.66
#2015-09-07|1089.44
#2015-09-08|1115.67
#2015-09-09|1138.23
#2015-09-10|1127.35
#2015-09-11|1120.01
#2015-09-14|1109.71
#2015-09-15|1121.45
#2015-09-16|1139.11
#2015-09-17|1131.05
#2015-09-18|1115.83
#2015-09-21|1113.73
#2015-09-22|1079.05
#2015-09-23|1084.77
#2015-09-24|1075.70
#2015-09-25|1097.54
#2015-09-28|1070.10
#2015-09-29|1052.29
#2015-09-30|1080.53
#2015-10-01|1085.47
#2015-10-02|1101.26
#2015-10-05|1128.35
#2015-10-06|1130.03
#2015-10-07|1142.63
#2015-10-08|1140.33
#2015-10-09|1146.52
#2015-10-12|1143.24
#2015-10-13|1118.21
#2015-10-14|1120.30
#2015-10-15|1135.86
#2015-10-16|1142.75
#2015-10-19|1146.85
#2015-10-20|1143.84
#2015-10-21|1141.60
#2015-10-22|1141.70
#2015-10-23|1154.86
#2015-10-26|1150.88
#2015-10-27|1143.76
#2015-10-28|1148.62
#2015-10-29|1136.95
#2015-10-30|1140.80
#2015-11-02|1142.00
#2015-11-03|1136.18
#2015-11-04|1139.77
#2015-11-05|1121.29
#2015-11-06|1117.59
#2015-11-09|1116.08
#2015-11-10|1103.77
#2015-11-11|1116.36
#2015-11-12|1102.37
#2015-11-13|1092.24
#2015-11-16|1094.56
#2015-11-17|1115.44
#2015-11-18|1114.18
#2015-11-19|1127.68
#2015-11-20|1123.10
#2015-11-23|1112.22
#2015-11-24|1099.42
#2015-11-25|1112.08
#2015-11-26|1124.30
#2015-11-27|1117.45
#2015-11-30|1113.34
#2015-12-01|1130.65
#2015-12-02|1120.26
#2015-12-03|1102.74
#2015-12-04|1104.73
#2015-12-07|1102.87
#2015-12-08|1080.43
#2015-12-09|1091.34
#2015-12-10|1081.77
#2015-12-11|1059.26
#2015-12-14|1040.28
#2015-12-15|1063.18
#2015-12-16|1070.77
#2015-12-17|1077.84
#2015-12-18|1073.01
#2015-12-21|1069.11
#2015-12-22|1071.62
#2015-12-23|1095.15
#2015-12-24|1101.94
#2015-12-25|1101.94
#2015-12-28|1098.99
#2015-12-29|1100.18
#2015-12-30|1093.07
#2015-12-31|1079.77
#2016-01-01|1079.77
#2016-01-04|1045.74
#2016-01-05|1047.75
#2016-01-06|1026.46
#2016-01-07|1001.94
#2016-01-08| 990.93
#2016-01-11| 987.12
#2016-01-12| 985.66
#2016-01-13| 989.20
#2016-01-14| 971.94
#2016-01-15| 939.11
#2016-01-18| 929.00
#2016-01-19| 937.09
#2016-01-20| 902.71
#2016-01-21| 912.16
#2016-01-22| 941.87
#2016-01-25| 921.54
#2016-01-26| 929.94
#2016-01-27| 932.01
#2016-01-28| 930.47
#2016-01-29| 943.94
#2016-02-01| 945.46
#2016-02-02| 911.81
#2016-02-03| 902.39
#2016-02-04| 918.40
#2016-02-05| 903.74
#2016-02-08| 860.06
#2016-02-09| 849.10
#2016-02-10| 865.98
#2016-02-11| 826.68
#2016-02-12| 862.00
#2016-02-15| 880.89
#2016-02-16| 871.43
#2016-02-17| 900.25
#2016-02-18| 892.85
#2016-02-19| 882.94
#2016-02-22| 879.92
#2016-02-23| 866.38
#2016-02-24| 838.91
#2016-02-25| 873.99
#2016-02-26| 888.20
#2016-02-29| 890.03
#2016-03-01| 897.67
#2016-03-02| 918.32
#2016-03-03| 919.76
#2016-03-04| 932.69
#2016-03-07| 926.77
#2016-03-08| 918.74
#2016-03-09| 918.49
#2016-03-10| 908.90
#2016-03-11| 935.82
#2016-03-14| 933.97
#2016-03-15| 916.30
#2016-03-16| 916.89
#2016-03-17| 942.56
#2016-03-18| 952.22
#2016-03-21| 942.06
#2016-03-22| 927.05
#2016-03-23| 915.72
#2016-03-24| 895.75
#2016-03-25| 895.75
#2016-03-28| 902.88
#2016-03-29| 903.74
#2016-03-30| 925.57
#2016-03-31| 917.64
#2016-04-01| 898.48
#2016-04-04| 905.38
#2016-04-05| 877.91
#2016-04-06| 884.86
#2016-04-07| 869.17
#2016-04-08| 881.08
#2016-04-11| 892.72
#2016-04-12| 898.88
#2016-04-13| 936.79
#2016-04-14| 932.42
#2016-04-15| 928.13
#2016-04-18| 932.82
#2016-04-19| 948.88
#2016-04-20| 958.18
#2016-04-21| 958.16
#2016-04-22| 954.08
#2016-04-25| 953.04
#2016-04-26| 973.93
#2016-04-27| 967.82
#2016-04-28| 965.78
#2016-04-29| 951.76
#2016-05-02| 953.32
#2016-05-03| 929.71
#2016-05-04| 915.27
#2016-05-05| 913.37
#2016-05-06| 907.85
#2016-05-09| 903.55
#2016-05-10| 915.14
#2016-05-11| 911.65
#2016-05-12| 902.67
#2016-05-13| 901.97
#2016-05-16| 904.86
#2016-05-17| 917.15
#2016-05-18| 938.73
#2016-05-19| 926.55
#2016-05-20| 938.18
#2016-05-23| 934.38
#2016-05-24| 967.64
#2016-05-25| 988.85
#2016-05-26| 981.55
#2016-05-27| 980.75
#2016-05-30| 981.19
#2016-05-31| 968.19
#2016-06-01| 948.88
#2016-06-02| 950.16
#2016-06-03| 951.40
#2016-06-06| 953.70
#2016-06-07| 957.26
#2016-06-08| 956.46
#2016-06-09| 942.04
#2016-06-10| 907.34
#2016-06-13| 887.36
#2016-06-14| 858.00
#2016-06-15| 867.46
#2016-06-16| 850.29
#2016-06-17| 887.37
#2016-06-20| 953.66
#2016-06-21| 962.33
#2016-06-22| 974.27
#2016-06-23|1001.10
#2016-06-24| 819.91
#2016-06-27| 726.71
#2016-06-28| 766.87
#2016-06-29| 805.17
#2016-06-30| 807.48
#2016-07-01| 809.87
#2016-07-04| 793.29
#2016-07-05| 758.69
#2016-07-06| 730.34
#2016-07-07| 748.47
#2016-07-08| 770.44
#2016-07-11| 794.16
#2016-07-12| 817.03
#2016-07-13| 813.89
#2016-07-14| 828.48
#2016-07-15| 820.57
#2016-07-18| 831.19
#2016-07-19| 823.60
#2016-07-20| 838.79
#2016-07-21| 837.35
#2016-07-22| 826.17
#2016-07-25| 831.02
#2016-07-26| 830.58
#2016-07-27| 840.85
#2016-07-28| 826.03
#2016-07-29| 848.04
#2016-08-01| 837.24
#2016-08-02| 837.16
#2016-08-03| 847.28
#2016-08-04| 851.31
#2016-08-05| 860.28
#2016-08-08| 869.81
#2016-08-09| 871.66
#2016-08-10| 878.96
#2016-08-11| 875.22
#2016-08-12| 875.45
#2016-08-15| 873.19
#2016-08-16| 870.26
#2016-08-17| 867.04
#2016-08-18| 880.06
#2016-08-19| 871.04
#2016-08-22| 876.76
#2016-08-23| 890.87
#2016-08-24| 896.23
#2016-08-25| 886.31
#2016-08-26| 888.96
#2016-08-29| 880.28
#2016-08-30| 890.16
#2016-08-31| 896.90
#2016-09-01| 916.70
#2016-09-02| 932.86
#2016-09-05| 927.14
#2016-09-06| 924.19
#2016-09-07| 917.89
#2016-09-08| 925.23
#2016-09-09| 919.42
#2016-09-12| 903.07
#2016-09-13| 886.00
#2016-09-14| 888.33
#2016-09-15| 896.91
#2016-09-16| 881.92
#2016-09-19| 894.84
#2016-09-20| 887.68
#2016-09-21| 898.86
#2016-09-22| 909.85
#2016-09-23| 893.32
#2016-09-26| 879.76
#2016-09-27| 879.99
#2016-09-28| 883.72
#2016-09-29| 888.87
#2016-09-30| 886.42
#2016-10-03| 886.95
#2016-10-04| 891.03
#2016-10-05| 892.64
#2016-10-06| 883.40
#2016-10-07| 873.05
#2016-10-10| 866.88
#2016-10-11| 853.70
#2016-10-12| 847.06
#2016-10-13| 834.91
#2016-10-14| 843.17
#2016-10-17| 832.70
#2016-10-18| 856.01
#2016-10-19| 859.91
#2016-10-20| 861.72
#2016-10-21| 859.40
#2016-10-24| 861.54
#2016-10-25| 857.15
#2016-10-26| 859.61
#2016-10-27| 861.46
#2016-10-28| 857.89
#2016-10-31| 855.24
#2016-11-01| 847.80
#2016-11-02| 842.63
#2016-11-03| 856.30
#2016-11-04| 848.31
#2016-11-07| 859.71
#2016-11-08| 861.55
#2016-11-09| 878.55
#2016-11-10| 895.26
#2016-11-11| 892.57
#2016-11-14| 899.57
#2016-11-15| 900.32
#2016-11-16| 891.94
#2016-11-17| 898.48
#2016-11-18| 887.62
#2016-11-21| 893.83
#2016-11-22| 902.65
#2016-11-23| 900.67
#2016-11-24| 906.75
#2016-11-25| 904.28
#2016-11-28| 893.14
#2016-11-29| 900.41
#2016-11-30| 900.43
#2016-12-01| 908.05
#2016-12-02| 905.92
#2016-12-05| 913.66
#2016-12-06| 933.33
#2016-12-07| 956.64
#2016-12-08| 951.49
#2016-12-09| 945.78
#2016-12-12| 933.99
#2016-12-13| 946.26
#2016-12-14| 944.89
#2016-12-15| 935.54
#2016-12-16| 936.16
#2016-12-19| 922.21
#2016-12-20| 925.32
#2016-12-21| 928.15
#2016-12-22| 923.30
#2016-12-23| 917.41
#2016-12-26| 917.41
#2016-12-27| 917.48
#2016-12-28| 916.21
#2016-12-29| 914.79
#2016-12-30| 931.27
#2017-01-02| 931.27
#2017-01-03| 935.04
#2017-01-04| 944.84
#2017-01-05| 946.63
#2017-01-06| 947.27
#2017-01-09| 929.76
#2017-01-10| 934.92
#2017-01-11| 925.77
#2017-01-12| 933.58
#2017-01-13| 937.51
#2017-01-16| 922.25
#2017-01-17| 943.87
#2017-01-18| 942.24
#2017-01-19| 936.23
#2017-01-20| 935.93
#2017-01-23| 942.77
#2017-01-24| 948.30
#2017-01-25| 966.10
#2017-01-26| 970.60
#2017-01-27| 966.73
#2017-01-30| 951.50
#2017-01-31| 953.53
#2017-02-01| 963.41
#2017-02-02| 952.09
#2017-02-03| 966.06
#2017-02-06| 958.96
#2017-02-07| 960.47
#2017-02-08| 965.30
#2017-02-09| 976.78
#2017-02-10| 973.41
#2017-02-13| 978.43
#2017-02-14| 982.46
#2017-02-15| 991.38
#2017-02-16| 991.13
#2017-02-17| 982.45
#2017-02-20| 993.04
#2017-02-21| 970.20
#2017-02-22| 979.00
#2017-02-23| 973.31
#2017-02-24| 962.33
#2017-02-27| 956.69
#2017-02-28| 955.71
#2017-03-01| 962.33
#2017-03-02| 956.85
#2017-03-03| 959.68
#2017-03-06| 956.80
#2017-03-07| 950.15
#2017-03-08| 951.94
#2017-03-09| 954.33
#2017-03-10| 953.42
#2017-03-13| 961.28
#2017-03-14| 952.23
#2017-03-15| 958.44
#2017-03-16| 974.45
#2017-03-17| 970.33
#2017-03-20| 971.36
#2017-03-21| 976.43
#2017-03-22| 963.25
#2017-03-23| 969.41
#2017-03-24| 966.77
#2017-03-27| 966.17
#2017-03-28| 972.19
#2017-03-29| 963.13
#2017-03-30| 968.37
#2017-03-31| 966.25
#2017-04-03| 956.05
#2017-04-04| 955.51
#2017-04-05| 960.96
#2017-04-06| 957.88
#2017-04-07| 951.94
#2017-04-10| 956.60
#2017-04-11| 962.09
#2017-04-12| 961.59
#2017-04-13| 958.07
#2017-04-14| 958.07
#2017-04-17| 963.88
#2017-04-18| 959.44
#2017-04-19| 966.11
#2017-04-20| 970.41
#2017-04-21| 966.68
#2017-04-24| 992.58
#2017-04-25|1001.79
#2017-04-26|1009.69
#2017-04-27|1012.54
#2017-04-28|1006.91
#2017-05-01|1006.21
#2017-05-02|1011.09
#2017-05-03|1010.64
#2017-05-04|1024.57
#2017-05-05|1024.21
#2017-05-08|1022.55
#2017-05-09|1027.51
#2017-05-10|1036.17
#2017-05-11|1031.94
#2017-05-12|1031.39
#2017-05-15|1040.73
#2017-05-16|1042.44
#2017-05-17|1037.54
#2017-05-18|1033.04
#2017-05-19|1037.06
#2017-05-22|1037.21
#2017-05-23|1035.70
#2017-05-24|1036.44
#2017-05-25|1038.67
#2017-05-26|1024.60
#2017-05-29|1028.73
#2017-05-30|1028.09
#2017-05-31|1031.02
#2017-06-01|1034.84
#2017-06-02|1033.45
#2017-06-05|1036.67
#2017-06-06|1028.23
#2017-06-07|1036.30
#2017-06-08|1038.26
#2017-06-09|1030.87
#2017-06-12|1020.81
#2017-06-13|1025.38
#2017-06-14|1025.32
#2017-06-15|1020.16
#2017-06-16|1030.11
#2017-06-19|1031.74
#2017-06-20|1014.00
#2017-06-21|1010.86
#2017-06-22|1004.66
#2017-06-23|1011.39
#2017-06-26|1017.58
#2017-06-27|1019.72
#2017-06-28|1030.20
#2017-06-29|1048.14
#2017-06-30|1042.34
#2017-07-03|1051.91
#2017-07-04|1045.80
#2017-07-05|1048.20
#2017-07-06|1055.14
#2017-07-07|1050.11
#2017-07-10|1054.52
#2017-07-11|1045.54
#2017-07-12|1055.14
#2017-07-13|1065.67
#2017-07-14|1069.67
#2017-07-17|1071.27
#2017-07-18|1065.71
#2017-07-19|1075.42
#2017-07-20|1077.59
#2017-07-21|1072.97
#2017-07-24|1073.00
#2017-07-25|1089.10
#2017-07-26|1092.04
#2017-07-27|1094.15
#2017-07-28|1083.79
#2017-07-31|1099.09
#2017-08-01|1110.42
#2017-08-02|1107.65
#2017-08-03|1103.60
#2017-08-04|1100.51
#2017-08-07|1098.88
#2017-08-08|1097.56
#2017-08-09|1089.37
#2017-08-10|1072.62
#2017-08-11|1055.49
#2017-08-14|1065.97
#2017-08-15|1059.22
#2017-08-16|1066.02
#2017-08-17|1054.65
#2017-08-18|1046.45
#2017-08-21|1048.74
#2017-08-22|1046.58
#2017-08-23|1042.18
#2017-08-24|1045.63
#2017-08-25|1052.07
#2017-08-28|1056.19
#2017-08-29|1048.57
#2017-08-30|1049.55
#2017-08-31|1052.54
#2017-09-01|1059.85
#2017-09-04|1049.57
#2017-09-05|1045.46
#2017-09-06|1041.89
#2017-09-07|1040.02
#2017-09-08|1051.39
#2017-09-11|1059.58
#2017-09-12|1070.85
#2017-09-13|1063.59
#2017-09-14|1065.51
#2017-09-15|1070.13
#2017-09-18|1074.47
#2017-09-19|1079.01
#2017-09-20|1078.42
#2017-09-21|1080.63
#2017-09-22|1083.74
#2017-09-25|1071.73
#2017-09-26|1060.55
#2017-09-27|1072.14
#2017-09-28|1081.31
#2017-09-29|1087.23
#2017-10-02|1079.24
#2017-10-03|1080.78
#2017-10-04|1081.22
#2017-10-05|1073.11
#2017-10-06|1069.73
#2017-10-09|1073.95
#2017-10-10|1086.95
#2017-10-11|1081.79
#2017-10-12|1079.75
#2017-10-13|1086.89
#2017-10-16|1085.95
#2017-10-17|1075.70
#2017-10-18|1084.04
#2017-10-19|1082.27
#2017-10-20|1088.95
#2017-10-23|1084.73
#2017-10-24|1081.53
#2017-10-25|1085.51
#2017-10-26|1082.64
#2017-10-27|1076.96
#2017-10-30|1076.12
#2017-10-31|1085.15
#2017-11-01|1080.20
#2017-11-02|1070.12
#2017-11-03|1067.89
#2017-11-06|1067.77
#2017-11-07|1064.74
#2017-11-08|1062.74
#2017-11-09|1062.00
#2017-11-10|1069.62
#2017-11-13|1053.91
#2017-11-14|1057.69
#2017-11-15|1059.87
#2017-11-16|1067.19
#2017-11-17|1069.02
#2017-11-20|1073.21
#2017-11-21|1073.59
#2017-11-22|1080.44
#2017-11-23|1077.43
#2017-11-24|1084.77
#2017-11-27|1080.60
#2017-11-28|1079.88
#2017-11-29|1102.10
#2017-11-30|1102.99
#2017-12-01|1086.00
#2017-12-04|1092.00
#2017-12-05|1088.23
#2017-12-06|1077.86
#2017-12-07|1078.40
#2017-12-08|1090.87
#2017-12-11|1099.51
#2017-12-12|1101.45
#2017-12-13|1112.69
#2017-12-14|1111.01
#2017-12-15|1102.75
#2017-12-18|1120.06
#2017-12-19|1117.40
#2017-12-20|1119.13
#2017-12-21|1123.97
#2017-12-22|1122.06
#2017-12-25|1122.06
#2017-12-26|1122.02
#2017-12-27|1130.84
#2017-12-28|1134.20
#2017-12-29|1150.03
#2018-01-01|1150.03
#2018-01-02|1147.73
#2018-01-03|1141.07
#2018-01-04|1148.69
#2018-01-05|1149.96
#2018-01-08|1147.68
#2018-01-09|1149.63
#2018-01-10|1168.99
#2018-01-11|1168.82
#2018-01-12|1183.32
#2018-01-15|1187.52
#2018-01-16|1191.30
#2018-01-17|1196.33
#2018-01-18|1200.79
#2018-01-19|1199.99
#2018-01-22|1208.93
#2018-01-23|1213.88
#2018-01-24|1224.96
#2018-01-25|1228.68
#2018-01-26|1224.89
#2018-01-29|1213.90
#2018-01-30|1201.52
#2018-01-31|1201.91
#2018-02-01|1202.80
#2018-02-02|1187.83
#2018-02-05|1165.73
#2018-02-06|1121.23
#2018-02-07|1145.40
#2018-02-08|1141.88
#2018-02-09|1116.69
#2018-02-12|1124.61
#2018-02-13|1130.44
#2018-02-14|1147.10
#2018-02-15|1158.21
#2018-02-16|1168.12
#2018-02-19|1162.22
#2018-02-20|1158.13
#2018-02-21|1167.06
#2018-02-22|1158.40
#2018-02-23|1155.77
#2018-02-26|1152.26
#2018-02-27|1150.90
#2018-02-28|1135.26
#2018-03-01|1124.95
#2018-03-02|1108.75
#2018-03-05|1119.36
#2018-03-06|1124.51
#2018-03-07|1130.49
#2018-03-08|1131.99
#2018-03-09|1137.76
#2018-03-12|1142.76
#2018-03-13|1136.64
#2018-03-14|1132.25
#2018-03-15|1141.12
#2018-03-16|1141.92
#2018-03-19|1144.47
#2018-03-20|1151.06
#2018-03-21|1148.74
#2018-03-22|1130.34
#2018-03-23|1117.99
#2018-03-26|1119.28
#2018-03-27|1123.55
#2018-03-28|1118.87
#2018-03-29|1108.01
#2018-03-30|1108.01
#2018-04-02|1109.99
#2018-04-03|1106.76
#2018-04-04|1108.44
#2018-04-05|1118.39
#2018-04-06|1119.98
#2018-04-09|1128.91
#2018-04-10|1140.82
#2018-04-11|1143.80
#2018-04-12|1155.63
#2018-04-13|1159.37
#2018-04-16|1154.73
#2018-04-17|1157.56
#2018-04-18|1157.97
#2018-04-19|1164.01
#2018-04-20|1156.38
#2018-04-23|1158.27
#2018-04-24|1161.14
#2018-04-25|1150.14
#2018-04-26|1148.46
#2018-04-27|1145.18
#2018-04-30|1146.85
#2018-05-01|1135.67
#2018-05-02|1136.90
#2018-05-03|1123.09
#2018-05-04|1121.91
#2018-05-07|1126.18
#2018-05-08|1126.06
#2018-05-09|1142.19
#2018-05-10|1143.22
#2018-05-11|1154.13
#2018-05-14|1149.79
#2018-05-15|1146.92
#2018-05-16|1141.76
#2018-05-17|1142.64
#2018-05-18|1140.82
#2018-05-21|1143.80
#2018-05-22|1150.92
#2018-05-23|1132.80
#2018-05-24|1122.25
#2018-05-25|1120.74
#2018-05-28|1119.56
#2018-05-29|1091.26
#2018-05-30|1092.87
#2018-05-31|1091.26
#2018-06-01|1101.42
#2018-06-04|1110.57
#2018-06-05|1097.00
#2018-06-06|1111.90
#2018-06-07|1111.39
#2018-06-08|1102.47
#2018-06-11|1108.78
#2018-06-12|1105.27
#2018-06-13|1104.71
#2018-06-14|1107.27
#2018-06-15|1083.71
#2018-06-18|1078.73
#2018-06-19|1070.65
#2018-06-20|1073.96
#2018-06-21|1063.98
#2018-06-22|1081.03
#2018-06-25|1059.69
#2018-06-26|1055.50
#2018-06-27|1049.80
#2018-06-28|1041.73
#2018-06-29|1054.20
#2018-07-02|1035.55
#2018-07-03|1043.96
#2018-07-04|1046.47
#2018-07-05|1051.17
#2018-07-06|1053.97
#2018-07-09|1062.94
#2018-07-10|1055.66
#2018-07-11|1043.69
#2018-07-12|1048.22
#2018-07-13|1046.40
#2018-07-16|1047.05
#2018-07-17|1043.47
#2018-07-18|1045.04
#2018-07-19|1039.64
#2018-07-20|1045.71
#2018-07-23|1045.01
#2018-07-24|1059.66
#2018-07-25|1049.75
#2018-07-26|1051.64
#2018-07-27|1053.08
#2018-07-30|1057.83
#2018-07-31|1059.94
#2018-08-01|1051.82
#2018-08-02|1029.20
#2018-08-03|1039.21
#2018-08-06|1029.20
#2018-08-07|1035.19
#2018-08-08|1041.22
#2018-08-09|1038.92
#2018-08-10|1021.78
#2018-08-13|1015.61
#2018-08-14|1007.29
#2018-08-15| 987.23
#2018-08-16| 994.25
#2018-08-17| 992.40
#2018-08-20| 997.09
#2018-08-21|1007.01
#2018-08-22|1010.42
#2018-08-23|1002.02
#2018-08-24|1004.92
#2018-08-27|1007.38
#2018-08-28|1014.15
#2018-08-29|1015.86
#2018-08-30|1007.81
#2018-08-31|1000.76
#2018-09-03| 999.78
#2018-09-04| 995.02
#2018-09-05| 998.22
#2018-09-06| 989.58
#2018-09-07| 980.77
#2018-09-10| 988.09
#2018-09-11| 983.69
#2018-09-12| 983.95
#2018-09-13| 992.02
#2018-09-14| 993.79
#2018-09-17| 997.59
#2018-09-18| 996.51
#2018-09-19|1010.35
#2018-09-20|1027.70
#2018-09-21|1030.29
#2018-09-24|1027.06
#2018-09-25|1025.01
#2018-09-26|1030.36
#2018-09-27|1025.47
#2018-09-28|1001.81
#2018-10-01| 997.84
#2018-10-02| 981.61
#2018-10-03| 990.88
#2018-10-04| 991.49
#2018-10-05| 986.38
#2018-10-08| 972.30
#2018-10-09| 971.40
#2018-10-10| 975.74
#2018-10-11| 949.42
#2018-10-12| 943.60
#2018-10-15| 936.69
#2018-10-16| 943.85
#2018-10-17| 938.97
#2018-10-18| 928.40
#2018-10-19| 921.87
#2018-10-22| 919.39
#2018-10-23| 904.70
#2018-10-24| 898.33
#2018-10-25| 901.19
#2018-10-26| 892.08
#2018-10-29| 912.42
#2018-10-30| 907.10
#2018-10-31| 923.21
#2018-11-01| 942.90
#2018-11-02| 952.00
#2018-11-05| 945.32
#2018-11-06| 943.46
#2018-11-07| 954.07
#2018-11-08| 964.41
#2018-11-09| 953.03
#2018-11-12| 928.69
#2018-11-13| 952.94
#2018-11-14| 950.96
#2018-11-15| 918.48
#2018-11-16| 914.89
#2018-11-19| 919.25
#2018-11-20| 902.66
#2018-11-21| 917.75
#2018-11-22| 916.89
#2018-11-23| 918.80
#2018-11-26| 938.88
#2018-11-27| 928.60
#2018-11-28| 926.91
#2018-11-29| 924.47
#2018-11-30| 912.65
#2018-12-03| 921.65
#2018-12-04| 911.19
#2018-12-05| 902.48
#2018-12-06| 871.93
#2018-12-07| 875.30
#2018-12-10| 848.57
#2018-12-11| 851.90
#2018-12-12| 878.76
#2018-12-13| 872.29
#2018-12-14| 864.32
#2018-12-17| 856.00
#2018-12-18| 858.14
#2018-12-19| 864.10
#2018-12-20| 857.68
#2018-12-21| 862.01
#2018-12-24| 857.30
#2018-12-25| 857.30
#2018-12-26| 854.26
#2018-12-27| 841.62
#2018-12-28| 865.54
#2018-12-31| 869.72
#2019-01-01| 869.72
#2019-01-02| 858.49
#2019-01-03| 849.87
#2019-01-04| 880.33
#2019-01-07| 880.18
#2019-01-08| 888.92
#2019-01-09| 890.51
#2019-01-10| 900.10
#2019-01-11| 902.57
#2019-01-14| 907.99
#2019-01-15| 902.39
#2019-01-16| 913.58
#2019-01-17| 909.90
#2019-01-18| 931.00
#2019-01-21| 929.51
#2019-01-22| 926.42
#2019-01-23| 928.92
#2019-01-24| 928.14
#2019-01-25| 941.12
#2019-01-28| 930.82
#2019-01-29| 938.59
#2019-01-30| 944.23
#2019-01-31| 936.32
#2019-02-01| 937.71
#2019-02-04| 938.05
#2019-02-05| 938.69
#2019-02-06| 944.16
#2019-02-07| 930.69
#2019-02-08| 922.19
#2019-02-11| 927.43
#2019-02-12| 930.76
#2019-02-13| 937.17
#2019-02-14| 926.04
#2019-02-15| 938.17
#2019-02-18| 943.73
#2019-02-19| 938.59
#2019-02-20| 950.24
#2019-02-21| 941.68
#2019-02-22| 940.50
#2019-02-25| 947.99
#2019-02-26| 962.29
#2019-02-27| 968.18
#2019-02-28| 968.59
#2019-03-01| 970.09
#2019-03-04| 969.20
#2019-03-05| 968.85
#2019-03-06| 966.95
#2019-03-07| 952.73
#2019-03-08| 937.82
#2019-03-11| 947.10
#2019-03-12| 951.05
#2019-03-13| 961.32
#2019-03-14| 973.03
#2019-03-15| 983.04
#2019-03-18| 983.99
#2019-03-19| 986.60
#2019-03-20| 971.30
#2019-03-21| 957.91
#2019-03-22| 946.46
#2019-03-25| 941.86
#2019-03-26| 941.71
#2019-03-27| 946.59
#2019-03-28| 937.06
#2019-03-29| 941.33
#2019-04-01| 961.55
#2019-04-02| 966.53
#2019-04-03| 990.51
#2019-04-04| 980.96
#2019-04-05| 978.58
#2019-04-08| 978.18
#2019-04-09| 977.98
#2019-04-10| 980.60
#2019-04-11| 987.13
#2019-04-12| 997.31
#2019-04-15|1001.69
#2019-04-16|1007.66
#2019-04-17|1011.12
#2019-04-18|1007.33
#2019-04-19|1007.33
#2019-04-22|1004.85
#2019-04-23|1000.72
#2019-04-24| 998.00
#2019-04-25| 985.63
#2019-04-26| 988.38
#2019-04-29| 993.76
#2019-04-30| 996.76
#2019-05-01|1003.25
#2019-05-02| 997.66
#2019-05-03|1007.38
#2019-05-06|1005.30
#2019-05-07| 982.82
#2019-05-08| 976.16
#2019-05-09| 965.48
#2019-05-10| 968.09
#2019-05-13| 953.93
#2019-05-14| 959.51
#2019-05-15| 963.59
#2019-05-16| 968.36
#2019-05-17| 955.40
#2019-05-20| 946.42
#2019-05-21| 955.87
#2019-05-22| 940.89
#2019-05-23| 928.11
#2019-05-24| 935.05
#2019-05-27| 934.12
#2019-05-28| 933.28
#2019-05-29| 922.89
#2019-05-30| 925.94
#2019-05-31| 917.92
#2019-06-03| 914.68
#2019-06-04| 928.47
#2019-06-05| 932.17
#2019-06-06| 928.44
#2019-06-07| 939.44
#2019-06-10| 942.40
#2019-06-11| 943.30
#2019-06-12| 936.30
#2019-06-13| 931.57
#2019-06-14| 920.95
#2019-06-17| 923.56
#2019-06-18| 931.07
#2019-06-19| 941.42
#2019-06-20| 944.65
#2019-06-21| 942.85
#2019-06-24| 940.72
#2019-06-25| 941.83
#2019-06-26| 939.44
#2019-06-27| 941.42
#2019-06-28| 950.61
#2019-07-01| 954.65
#2019-07-02| 958.66
#2019-07-03| 964.40
#2019-07-04| 968.55
#2019-07-05| 959.44
#2019-07-08| 957.25
#2019-07-09| 951.75
#2019-07-10| 949.66
#2019-07-11| 950.47
#2019-07-12| 952.98
#2019-07-15| 952.21
#2019-07-16| 948.95
#2019-07-17| 943.52
#2019-07-18| 944.76
#2019-07-19| 944.58
#2019-07-22| 942.19
#2019-07-23| 945.68
#2019-07-24| 942.91
#2019-07-25| 937.22
#2019-07-26| 931.04
#2019-07-29| 929.36
#2019-07-30| 914.28
#2019-07-31| 908.67
#2019-08-01| 908.36
#2019-08-02| 879.06
#2019-08-05| 852.79
#2019-08-06| 853.52
#2019-08-07| 850.28
#2019-08-08| 856.63
#2019-08-09| 843.62
#2019-08-12| 831.05
#2019-08-13| 833.04
#2019-08-14| 819.24
#2019-08-15| 812.51
#2019-08-16| 824.47
#2019-08-19| 829.93
#2019-08-20| 824.41
#2019-08-21| 827.35
#2019-08-22| 832.14
#2019-08-23| 829.23
#2019-08-26| 825.72
#2019-08-27| 827.40
#2019-08-28| 818.93
#2019-08-29| 825.42
#2019-08-30| 825.39
#2019-09-02| 823.14
#2019-09-03| 820.96
#2019-09-04| 837.74
#2019-09-05| 851.36
#2019-09-06| 852.08
#2019-09-09| 859.57
#2019-09-10| 874.61
#2019-09-11| 888.39
#2019-09-12| 886.21
#2019-09-13| 915.92
#2019-09-16| 898.39
#2019-09-17| 896.31
#2019-09-18| 893.05
#2019-09-19| 902.13
#2019-09-20| 905.89
#2019-09-23| 894.11
#2019-09-24| 890.79
#2019-09-25| 883.51
#2019-09-26| 888.04
#2019-09-27| 897.31
#2019-09-30| 896.93
#2019-10-01| 880.45
#2019-10-02| 859.36
#2019-10-03| 862.52
#2019-10-04| 859.83
#2019-10-07| 862.14
#2019-10-08| 843.24
#2019-10-09| 847.09
#2019-10-10| 859.43
#2019-10-11| 928.90
#2019-10-14| 911.44
#2019-10-15| 942.29
#2019-10-16| 938.70
#2019-10-17| 947.91
#2019-10-18| 950.84
#2019-10-21| 966.60
#2019-10-22| 963.64
#2019-10-23| 962.09
#2019-10-24| 963.55
#2019-10-25| 956.94
#2019-10-28| 951.97
#2019-10-29| 950.98
#2019-10-30| 945.22
#2019-10-31| 942.56
#2019-11-01| 948.98
#2019-11-04| 955.18
#2019-11-05| 957.20
#2019-11-06| 953.58
#2019-11-07| 951.11
#2019-11-08| 940.68
#2019-11-11| 947.41
#2019-11-12| 951.00
#2019-11-13| 938.43
#2019-11-14| 934.76
#2019-11-15| 943.02
#2019-11-18| 948.02
#2019-11-19| 950.24
#2019-11-20| 938.87
#2019-11-21| 931.65
#2019-11-22| 936.83
#2019-11-25| 953.32
#2019-11-26| 953.96
#2019-11-27| 964.96
#2019-11-28| 969.17
#2019-11-29| 961.16
#2019-12-02| 946.97
#2019-12-03| 935.58
#2019-12-04| 953.36
#2019-12-05| 953.24
#2019-12-06| 963.38
#2019-12-09| 969.73
#2019-12-10| 966.38
#2019-12-11| 962.85
#2019-12-12| 975.35
#2019-12-13|1019.50
#2019-12-16|1047.11
#2019-12-17|1021.61
#2019-12-18|1016.44
#2019-12-19|1014.19
#2019-12-20|1010.59
#2019-12-23|1003.75
#2019-12-24|1011.17
#2019-12-25|1011.17
#2019-12-26|1014.01
#2019-12-27|1022.90
#2019-12-30|1021.42
#2019-12-31|1027.37
#2020-01-01|1027.37
#2020-01-02|1034.09
#2020-01-03|1018.41
#2020-01-06|1012.97
#2020-01-07|1010.19
#2020-01-08|1005.83
#2020-01-09|1006.66
#2020-01-10| 999.78
#2020-01-13| 992.94
#2020-01-14| 993.66
#2020-01-15| 987.37
#2020-01-16| 990.66
#2020-01-17| 994.57
#2020-01-20| 988.85
#2020-01-21| 991.63
#2020-01-22| 999.26
#2020-01-23| 986.09
#2020-01-24| 994.49
#2020-01-27| 965.99
#2020-01-28| 971.86
#2020-01-29| 977.15
#2020-01-30| 980.58
#2020-01-31| 972.35
#2020-02-03| 964.59
#2020-02-04| 978.40
#2020-02-05| 981.13
#2020-02-06| 981.15
#2020-02-07| 984.82
#2020-02-10| 983.41
#2020-02-11| 995.31
#2020-02-12|1006.03
#2020-02-13|1005.89
#2020-02-14|1000.95
#2020-02-17|1003.20
#2020-02-18| 984.47
#2020-02-19| 986.39
#2020-02-20| 980.96
#2020-02-21| 984.60
#2020-02-24| 952.17
#2020-02-25| 939.97
#2020-02-26| 936.73
#2020-02-27| 890.88
#2020-02-28| 861.96
#2020-03-02| 855.11
#2020-03-03| 860.57
#2020-03-04| 865.14
#2020-03-05| 854.37
#2020-03-06| 834.54
#2020-03-09| 778.03
#2020-03-10| 774.75
#2020-03-11| 770.14
#2020-03-12| 665.14
#2020-03-13| 676.13
#2020-03-16| 629.28
#2020-03-17| 625.19
#2020-03-18| 587.16
#2020-03-19| 582.57
#2020-03-20| 600.19
#2020-03-23| 563.07
#2020-03-24| 631.53
#2020-03-25| 660.81
#2020-03-26| 697.08
#2020-03-27| 673.00
#2020-03-30| 663.61
#2020-03-31| 665.11
#2020-04-01| 616.19
#2020-04-02| 605.03
#2020-04-03| 589.31
#2020-04-06| 620.48
#2020-04-07| 649.74
#2020-04-08| 653.21
#2020-04-09| 680.37
#2020-04-10| 680.37
#2020-04-13| 682.28
#2020-04-14| 670.49
#2020-04-15| 631.68
#2020-04-16| 627.46
#2020-04-17| 653.46
#2020-04-20| 650.30
#2020-04-21| 617.18
#2020-04-22| 631.74
#2020-04-23| 640.29
#2020-04-24| 628.37
#2020-04-27| 644.93
#2020-04-28| 669.24
#2020-04-29| 697.54
#2020-04-30| 676.83
#2020-05-01| 658.76
#2020-05-04| 641.74
#2020-05-05| 654.32
#2020-05-06| 648.87
#2020-05-07| 661.31
#2020-05-08| 670.33
#2020-05-11| 659.99
#2020-05-12| 655.47
#2020-05-13| 635.25
#2020-05-14| 619.54
#2020-05-15| 619.23
#2020-05-18| 647.83
#2020-05-19| 652.84
#2020-05-20| 655.48
#2020-05-21| 641.50
#2020-05-22| 628.05
#2020-05-25| 628.39
#2020-05-26| 659.26
#2020-05-27| 670.91
#2020-05-28| 675.74
#2020-05-29| 656.34
#2020-06-01| 678.90
#2020-06-02| 693.96
#2020-06-03| 726.40
#2020-06-04| 723.89
#2020-06-05| 764.57
#2020-06-08| 760.48
#2020-06-09| 735.49
#2020-06-10| 732.11
#2020-06-11| 689.64
#2020-06-12| 689.43
#2020-06-15| 688.92
#2020-06-16| 707.65
#2020-06-17| 700.75
#2020-06-18| 693.46
#2020-06-19| 694.99
#2020-06-22| 690.54
#2020-06-23| 706.08
#2020-06-24| 680.30
#2020-06-25| 684.39
#2020-06-26| 676.90
#2020-06-29| 681.92
#2020-06-30| 683.70
#2020-07-01| 684.93
#2020-07-02| 702.11
#2020-07-03| 693.18
#2020-07-06| 717.07
#2020-07-07| 707.67
#2020-07-08| 701.86
#2020-07-09| 690.41
#2020-07-10| 703.67
#2020-07-13| 706.96
#2020-07-14| 700.68
#2020-07-15| 712.65
#2020-07-16| 708.79
#2020-07-17| 702.15
#2020-07-20| 704.73
#2020-07-21| 717.03
#2020-07-22| 711.77
#2020-07-23| 706.10
#2020-07-24| 697.10
#2020-07-27| 694.14
#2020-07-28| 700.19
#2020-07-29| 703.93
#2020-07-30| 684.27
#2020-07-31| 688.42
#2020-08-03| 693.39
#2020-08-04| 699.11
#2020-08-05| 712.76
#2020-08-06| 706.08
#2020-08-07| 703.67
#2020-08-10| 711.67
#2020-08-11| 729.41
#2020-08-12| 738.63
#2020-08-13| 725.60
#2020-08-14| 721.64
#2020-08-17| 719.26
#2020-08-18| 717.47
#2020-08-19| 720.12
#2020-08-20| 707.01
#2020-08-21| 703.82
#2020-08-24| 712.54
#2020-08-25| 707.35
#2020-08-26| 715.70
#2020-08-27| 710.60
#2020-08-28| 720.66
#2020-08-31| 723.83
#2020-09-01| 706.60
#2020-09-02| 701.24
#2020-09-03| 692.10
#2020-09-04| 685.08
#2020-09-07| 694.01
#2020-09-08| 684.69
#2020-09-09| 688.97
#2020-09-10| 679.64
#2020-09-11| 673.69
#2020-09-14| 679.74
#2020-09-15| 683.02
#2020-09-16| 689.89
#2020-09-17| 681.63
#2020-09-18| 674.34
#2020-09-21| 634.62
#2020-09-22| 625.59
#2020-09-23| 636.80
#2020-09-24| 626.36
#2020-09-25| 624.64
#2020-09-28| 662.83
#2020-09-29| 651.50
#2020-09-30| 657.75
#2020-10-01| 661.43
#2020-10-02| 672.45
#2020-10-05| 679.85
#2020-10-06| 688.47
#2020-10-07| 681.51
#2020-10-08| 685.23
#2020-10-09| 688.49
#2020-10-12| 693.51
#2020-10-13| 675.46
#2020-10-14| 671.80
#2020-10-15| 657.82
#2020-10-16| 668.57
#2020-10-19| 675.70
#2020-10-20| 672.89
#2020-10-21| 671.97
#2020-10-22| 676.43
#2020-10-23| 689.87
#2020-10-26| 680.69
#2020-10-27| 675.29
#2020-10-28| 653.31
#2020-10-29| 647.40
#2020-10-30| 652.01
#2020-11-02| 655.35
#2020-11-03| 689.16
#2020-11-04| 682.63
#2020-11-05| 699.07
#2020-11-06| 702.42
#2020-11-09| 765.55
#2020-11-10| 782.39
#2020-11-11| 794.81
#2020-11-12| 779.67
#2020-11-13| 786.80
#2020-11-16| 807.46
#2020-11-17| 807.32
#2020-11-18| 821.44
#2020-11-19| 810.29
#2020-11-20| 814.04
#2020-11-23| 817.93
#2020-11-24| 842.38
#2020-11-25| 830.68
#2020-11-26| 820.77
#2020-11-27| 823.90
#2020-11-30| 805.81
#2020-12-01| 839.45
#2020-12-02| 851.67
#2020-12-03| 867.18
#2020-12-04| 867.04
#2020-12-07| 843.99
#2020-12-08| 842.42
#2020-12-09| 846.25
#2020-12-10| 829.98
#2020-12-11| 814.54
#2020-12-14| 832.93
#2020-12-15| 846.33
#2020-12-16| 855.70
#2020-12-17| 862.95
#2020-12-18| 847.25
#2020-12-21| 819.30
#2020-12-22| 830.72
#2020-12-23| 861.76
#2020-12-24| 869.79
#2020-12-25| 869.79
#2020-12-28| 863.91
#2020-12-29| 865.69
#2020-12-30| 869.87
#2020-12-31| 863.93
#2021-01-01| 863.93
#2021-01-04| 859.10
#2021-01-05| 858.93
#2021-01-06| 902.85
#2021-01-07| 901.43
#2021-01-08| 900.68
#2021-01-11| 884.87
#2021-01-12| 897.62
#2021-01-13| 891.23
#2021-01-14| 900.85
#2021-01-15| 883.33
#2021-01-18| 884.07
#2021-01-19| 885.17
#2021-01-20| 886.11
#2021-01-21| 895.19
#2021-01-22| 880.43
#2021-01-25| 862.66
#2021-01-26| 874.49
#2021-01-27| 857.54
#2021-01-28| 851.19
#2021-01-29| 833.52
#2021-02-01| 838.15
#2021-02-02| 852.84
#2021-02-03| 853.95
#2021-02-04| 869.13
#2021-02-05| 873.79
#2021-02-08| 878.74
#2021-02-09| 887.71
#2021-02-10| 893.85
#2021-02-11| 890.94
#2021-02-12| 900.18
#2021-02-15| 930.96
#2021-02-16| 944.67
#2021-02-17| 932.59
#2021-02-18| 920.34
#2021-02-19| 935.56
#2021-02-22| 944.58
#2021-02-23| 950.71
#2021-02-24| 958.22
#2021-02-25| 960.66
#2021-02-26| 931.24
#2021-03-01| 937.73
#2021-03-02| 945.78
#2021-03-03| 964.90
#2021-03-04| 955.31
#2021-03-05| 937.26
#2021-03-08| 955.73
#2021-03-09| 958.39
#2021-03-10| 952.47
#2021-03-11| 946.97
#2021-03-12| 949.80
#2021-03-15| 941.73
#2021-03-16| 950.99
#2021-03-17| 946.21
#2021-03-18| 961.68
#2021-03-19| 941.66
#2021-03-22| 938.43
#2021-03-23| 934.39
#2021-03-24| 932.18
#2021-03-25| 929.81
#2021-03-26| 939.33
#2021-03-29| 930.05
#2021-03-30| 947.04
#2021-03-31| 941.81
#2021-04-01| 950.17
#2021-04-02| 950.17
#2021-04-05| 955.15
#2021-04-06| 962.80
#2021-04-07| 967.96
#2021-04-08| 967.57
#2021-04-09| 965.14
#2021-04-12| 967.48
#2021-04-13| 962.35
#2021-04-14| 968.23
#2021-04-15| 961.67
#2021-04-16| 969.34
#2021-04-19| 980.18
#2021-04-20| 952.95
#2021-04-21| 949.33
#2021-04-22| 946.22
#2021-04-23| 950.64
#2021-04-26| 962.46
#2021-04-27| 970.17
#2021-04-28| 977.74
#2021-04-29| 986.97
#2021-04-30| 976.82
#2021-05-03| 982.60
#2021-05-04| 960.35
#2021-05-05| 979.31
#2021-05-06| 982.87
#2021-05-07| 994.63
#2021-05-10|1011.67
#2021-05-11| 983.59
#2021-05-12| 983.54
#2021-05-13| 974.58
#2021-05-14| 995.00
#2021-05-17| 988.22
#2021-05-18|1000.18
#2021-05-19| 986.76
#2021-05-20| 997.91
#2021-05-21| 998.68
#2021-05-24|1002.19
#2021-05-25|1002.56
#2021-05-26| 995.57
#2021-05-27|1008.94
#2021-05-28|1014.97
#2021-05-31|1017.59
#2021-06-01|1012.48
#2021-06-02|1016.53
#2021-06-03|1008.37
#2021-06-04|1006.51
#2021-06-07|1011.55
#2021-06-08|1009.65
#2021-06-09| 992.23
#2021-06-10| 993.80
#2021-06-11|1001.69
#2021-06-14|1001.19
#2021-06-15|1000.18
#2021-06-16|1003.52
#2021-06-17| 990.63
#2021-06-18| 958.58
#2021-06-21| 970.64
#2021-06-22| 969.47
#2021-06-23| 968.33
#2021-06-24| 967.14
#2021-06-25| 974.20
#2021-06-28| 958.34
#2021-06-29| 957.06
#2021-06-30| 943.49
#2021-07-01| 952.35
#2021-07-02| 945.60
#2021-07-05| 963.50
#2021-07-06| 948.32
#2021-07-07| 951.11
#2021-07-08| 928.13
#2021-07-09| 950.40
#2021-07-12| 957.74
#2021-07-13| 948.72
#2021-07-14| 945.37
#2021-07-15| 939.26
#2021-07-16| 926.85
#2021-07-19| 890.33
#2021-07-20| 893.42
#2021-07-21| 920.46
#2021-07-22| 924.77
#2021-07-23| 932.88
#2021-07-26| 940.68
#2021-07-27| 939.88
#2021-07-28| 940.31
#2021-07-29| 956.08
#2021-07-30| 943.83
#2021-08-02| 949.38
#2021-08-03| 952.69
#2021-08-04| 963.20
#2021-08-05| 964.86
#2021-08-06| 975.12
#2021-08-09| 974.55
#2021-08-10| 977.73
#2021-08-11| 989.67
#2021-08-12| 983.62
#2021-08-13| 986.74
#2021-08-16| 974.62
#2021-08-17| 964.36
#2021-08-18| 967.31
#2021-08-19| 941.58
#2021-08-20| 942.35
#2021-08-23| 953.54
#2021-08-24| 955.80
#2021-08-25| 966.83
#2021-08-26| 960.17
#2021-08-27| 963.33
#2021-08-30| 964.31
#2021-08-31| 957.10
#2021-09-01| 960.96
#2021-09-02| 968.38
#2021-09-03| 967.96
#2021-09-06| 972.68
#2021-09-07| 962.15
#2021-09-08| 948.49
#2021-09-09| 948.23
#2021-09-10| 946.39
#2021-09-13| 955.09
#2021-09-14| 943.04
#2021-09-15| 940.49
#2021-09-16| 942.35
#2021-09-17| 940.83
#2021-09-20| 899.07
#2021-09-21| 902.04
#2021-09-22| 927.69
#2021-09-23| 937.07
#2021-09-24| 926.82
#2021-09-27| 936.32
#2021-09-28| 915.30
#2021-09-29| 917.92
#2021-09-30| 921.78
#2021-10-01| 918.98
#2021-10-04| 915.09
#2021-10-05| 934.78
#2021-10-06| 930.84
#2021-10-07| 947.23
#2021-10-08| 951.93
#2021-10-11| 959.69
#2021-10-12| 956.11
#2021-10-13| 954.28
#2021-10-14| 964.41
#2021-10-15| 980.25
#2021-10-18| 974.41
#2021-10-19| 984.34
#2021-10-20| 982.43
#2021-10-21| 983.35
#2021-10-22| 978.58
#2021-10-25| 982.46
#2021-10-26| 994.51
#2021-10-27| 982.79
#2021-10-28| 986.32
#2021-10-29| 980.47
#2021-11-01| 986.15
#2021-11-02| 974.67
#2021-11-03| 975.85
#2021-11-04| 948.39
#2021-11-05| 956.57
#2021-11-08| 961.56
#2021-11-09| 948.57
#2021-11-10| 953.33
#2021-11-11| 954.51
#2021-11-12| 953.73
#2021-11-15| 960.75
#2021-11-16| 960.39
#2021-11-17| 956.85
#2021-11-18| 955.79
#2021-11-19| 943.53
#2021-11-22| 944.34
#2021-11-23| 942.01
#2021-11-24| 939.99
#2021-11-25| 942.27
#2021-11-26| 890.02
#2021-11-29| 894.36
#2021-11-30| 884.82
#2021-12-01| 911.93
#2021-12-02| 900.69
#2021-12-03| 894.02
#2021-12-06| 904.81
#2021-12-07| 916.60
#2021-12-08| 914.71
#2021-12-09| 907.12
#2021-12-10| 903.92
#2021-12-13| 890.13
#2021-12-14| 895.87
#2021-12-15| 888.68
#2021-12-16| 916.26
#2021-12-17| 908.66
#2021-12-20| 891.18
#2021-12-21| 907.14
#2021-12-22| 922.74
#2021-12-23| 936.03
#2021-12-24| 935.99
#2021-12-27| 936.44
#2021-12-28| 936.93
#2021-12-29| 948.94
#2021-12-30| 946.98
#2021-12-31| 948.72
#2022-01-03| 941.92
#2022-01-04| 981.55
#2022-01-05| 980.15
#2022-01-06| 980.65
#2022-01-07| 995.33
#2022-01-10| 997.31
#2022-01-11|1002.97
#2022-01-12|1014.11
#2022-01-13|1030.75
#2022-01-14|1027.32
#2022-01-17|1029.72
#2022-01-18|1016.74
#2022-01-19|1015.33
#2022-01-20|1017.13
#2022-01-21| 992.72
#2022-01-24| 950.64
#2022-01-25| 971.88
#2022-01-26| 990.49
#2022-01-27| 989.49
#2022-01-28| 974.16
#2022-01-31| 980.72
#2022-02-01|1000.44
#2022-02-02|1014.15
#2022-02-03|1015.07
#2022-02-04| 995.49
#2022-02-07|1009.42
#2022-02-08|1014.83
#2022-02-09|1021.34
#2022-02-10|1026.41
#2022-02-11|1021.65
#2022-02-14| 987.68
#2022-02-15| 997.18
#2022-02-16| 995.72
#2022-02-17| 982.59
#2022-02-18| 977.65
#2022-02-21| 975.62
#2022-02-22| 975.47
#2022-02-23| 977.55
#2022-02-24| 896.45
#2022-02-25| 949.48
#2022-02-28| 928.24
#2022-03-01| 883.36
#2022-03-02| 898.53
#2022-03-03| 878.37
#2022-03-04| 833.64
#2022-03-07| 811.80
#2022-03-08| 816.08
#2022-03-09| 866.49
#2022-03-10| 851.14
#2022-03-11| 858.30
#2022-03-14| 877.85
#2022-03-15| 861.79
#2022-03-16| 895.79
#2022-03-17| 903.19
#2022-03-18| 908.07
#2022-03-21| 907.00
#2022-03-22| 932.50
#2022-03-23| 917.07
#2022-03-24| 916.97
#2022-03-25| 914.39
#2022-03-28| 908.47
#2022-03-29| 931.82
#2022-03-30| 923.08
#2022-03-31| 919.72
#2022-04-01| 917.38
#2022-04-04| 916.42
#2022-04-05| 921.55
#2022-04-06| 908.20
#2022-04-07| 897.01
#2022-04-08| 905.17
#2022-04-11| 905.36
#2022-04-12| 891.10
#2022-04-13| 888.19
#2022-04-14| 895.72
#2022-04-15| 895.72
#2022-04-18| 893.86
#2022-04-19| 888.83
#2022-04-20| 910.20
#2022-04-21| 908.18
#2022-04-22| 878.53
#2022-04-25| 848.00
#2022-04-26| 826.44
#2022-04-27| 821.78
#2022-04-28| 830.33
#2022-04-29| 842.86
#2022-05-02| 840.54
#2022-05-03| 846.84
#2022-05-04| 837.95
#2022-05-05| 814.51
#2022-05-06| 799.68
#2022-05-09| 778.40
#2022-05-10| 784.13
#2022-05-11| 799.41
#2022-05-12| 779.11
#2022-05-13| 800.72
#2022-05-16| 803.34
#2022-05-17| 830.71
#2022-05-18| 818.47
#2022-05-19| 805.60
#2022-05-20| 813.90
#2022-05-23| 839.71
#2022-05-24| 841.51
#2022-05-25| 845.05
#2022-05-26| 860.07
#2022-05-27| 872.74
#2022-05-30| 877.06
#2022-05-31| 869.20
#2022-06-01| 853.07
#2022-06-02| 856.31
#2022-06-03| 854.81
#2022-06-06| 869.81
#2022-06-07| 861.35
#2022-06-08| 853.62
#2022-06-09| 838.90
#2022-06-10| 803.28
#2022-06-13| 782.08
#2022-06-14| 781.97
#2022-06-15| 803.67
#2022-06-16| 790.56
#2022-06-17| 785.32
#2022-06-20| 810.26
#2022-06-21| 813.18
#2022-06-22| 811.34
#2022-06-23| 797.08
#2022-06-24| 819.77
#2022-06-27| 825.27
#2022-06-28| 827.76
#2022-06-29| 818.05
#2022-06-30| 802.88
#2022-07-01| 791.93
#2022-07-04| 804.03
#2022-07-05| 763.08
#2022-07-06| 767.43
#2022-07-07| 792.76
#2022-07-08| 791.46
#2022-07-11| 781.03
#2022-07-12| 787.56
#2022-07-13| 782.96
#2022-07-14| 751.01
#2022-07-15| 765.43
#2022-07-18| 786.99
#2022-07-19| 798.96
#2022-07-20| 792.32
#2022-07-21| 797.84
#2022-07-22| 798.45
#2022-07-25| 805.32
#2022-07-26| 798.57
#2022-07-27| 803.80
#2022-07-28| 804.22
#2022-07-29| 820.16
#2022-08-01| 840.10
#2022-08-02| 829.23
#2022-08-03| 833.82
#2022-08-04| 834.00
#2022-08-05| 831.23
#2022-08-08| 843.91
#2022-08-09| 842.30
#2022-08-10| 864.76
#2022-08-11| 863.15
#2022-08-12| 859.83
#2022-08-15| 856.99
#2022-08-16| 856.95
#2022-08-17| 845.67
#2022-08-18| 840.83
#2022-08-19| 818.31
#2022-08-22| 810.32
#2022-08-23| 809.21
#2022-08-24| 798.78
#2022-08-25| 798.34
#2022-08-26| 789.20
#2022-08-29| 782.58
#2022-08-30| 780.64
#2022-08-31| 779.45
#2022-09-01| 753.10
#2022-09-02| 780.78
#2022-09-05| 771.54
#2022-09-06| 781.07
#2022-09-07| 766.93
#2022-09-08| 772.83
#2022-09-09| 788.87
#2022-09-12| 812.53
#2022-09-13| 790.13
#2022-09-14| 780.42
#2022-09-15| 784.06
#2022-09-16| 779.35
#2022-09-19| 777.58
#2022-09-20| 774.25
#2022-09-21| 768.42
#2022-09-22| 748.54
#2022-09-23| 710.59
#2022-09-26| 696.57
#2022-09-27| 684.62
#2022-09-28| 666.78
#2022-09-29| 663.31
#2022-09-30| 680.00
#2022-10-03| 686.87
#2022-10-04| 723.36
#2022-10-05| 702.52
#2022-10-06| 695.80
#2022-10-07| 685.29
#2022-10-10| 676.62
#2022-10-11| 662.62
#2022-10-12| 644.77
#2022-10-13| 675.68
#2022-10-14| 677.02
#2022-10-17| 701.84
#2022-10-18| 696.97
#2022-10-19| 689.37
#2022-10-20| 695.98
#2022-10-21| 685.89
#2022-10-24| 695.53
#2022-10-25| 699.53
#2022-10-26| 709.21
#2022-10-27| 712.50
#2022-10-28| 698.93
#2022-10-31| 701.03
#2022-11-01| 710.80
#2022-11-02| 709.05
#2022-11-03| 693.20
#2022-11-04| 723.98
#2022-11-07| 732.35
#2022-11-08| 742.26
#2022-11-09| 728.17
#2022-11-10| 763.32
#2022-11-11| 779.15
#2022-11-14| 778.76
#2022-11-15| 787.82
#2022-11-16| 778.38
#2022-11-17| 780.57
#2022-11-18| 797.12
#2022-11-21| 787.98
#2022-11-22| 793.64
#2022-11-23| 811.32
#2022-11-24| 819.66
#2022-11-25| 818.02
#2022-11-28| 805.79
#2022-11-29| 817.20
#2022-11-30| 813.26
#2022-12-01| 833.54
#2022-12-02| 832.17
#2022-12-05| 832.35
#2022-12-06| 830.69
#2022-12-07| 821.78
#2022-12-08| 818.60
#2022-12-09| 831.67
#2022-12-12| 825.47
#2022-12-13| 847.74
#2022-12-14| 845.78
#2022-12-15| 821.77
#2022-12-16| 808.68
#2022-12-19| 808.68
#2022-12-20| 812.85
#2022-12-21| 826.69
#2022-12-22| 819.34
#2022-12-23| 822.09
#2022-12-26| 822.09
#2022-12-27| 819.19
#2022-12-28| 827.30
#2022-12-29| 831.99
#2022-12-30| 823.66
#2023-01-02| 823.66
#2023-01-03| 841.18
#2023-01-04| 861.95
#2023-01-05| 863.18
#2023-01-06| 878.39
#2023-01-09| 888.53
#2023-01-10| 885.05
#2023-01-11| 886.05
#2023-01-12| 903.61
#2023-01-13| 918.76
#2023-01-16| 923.91
#2023-01-17| 924.89
#2023-01-18| 933.24
#2023-01-19| 917.74
#2023-01-20| 926.96
#2023-01-23| 928.62
#2023-01-24| 928.55
#2023-01-25| 936.81
#2023-01-26| 953.89
#2023-01-27| 955.89
#2023-01-30| 953.63
#2023-01-31| 942.27
#2023-02-01| 948.16
#2023-02-02| 951.08
#2023-02-03| 939.72
#2023-02-06| 921.75
#2023-02-07| 926.09
#2023-02-08| 936.41
#2023-02-09| 952.21
#2023-02-10| 932.28
#2023-02-13| 941.67
#2023-02-14| 942.00
#2023-02-15| 928.32
#2023-02-16| 934.41
#2023-02-17| 927.64
#2023-02-20| 931.13
#2023-02-21| 940.77
#2023-02-22| 926.80
#2023-02-23| 923.61
#2023-02-24| 917.18
#2023-02-27| 930.10
#2023-02-28| 942.87
#2023-03-01| 939.66
#2023-03-02| 920.44
#2023-03-03| 924.84
#2023-03-06| 928.54
#2023-03-07| 916.02
#2023-03-08| 915.21
#2023-03-09| 914.19
#2023-03-10| 896.10
#2023-03-13| 859.80
#2023-03-14| 872.94
#2023-03-15| 815.62
#2023-03-16| 834.74
#2023-03-17| 815.63
#2023-03-20| 825.41
#2023-03-21| 849.87
#2023-03-22| 854.76
#2023-03-23| 848.61
#2023-03-24| 821.07
#2023-03-27| 832.86
#2023-03-28| 836.95
#2023-03-29| 854.66
#2023-03-30| 865.93
#2023-03-31| 862.98
#2023-04-03| 868.91
#2023-04-04| 874.49
#2023-04-05| 870.12
#2023-04-06| 883.36
#2023-04-07| 883.36
#2023-04-10| 878.00
#2023-04-11| 887.82
#2023-04-12| 893.57
#2023-04-13| 899.08
#2023-04-14| 906.20
#2023-04-17| 889.41
#2023-04-18| 898.33
#2023-04-19| 901.27
#2023-04-20| 900.74
#2023-04-21| 896.90
#2023-04-24| 901.34
#2023-04-25| 889.48
#2023-04-26| 897.58
#2023-04-27| 903.58
#2023-04-28| 916.98
#2023-05-01| 913.44
#2023-05-02| 907.93
#2023-05-03| 909.84
#2023-05-04| 896.80
#2023-05-05| 916.47
#2023-05-08| 917.45
#2023-05-09| 915.54
#2023-05-10| 916.18
#2023-05-11| 910.02
#2023-05-12| 908.29
#2023-05-15| 920.20
#2023-05-16| 912.56
#2023-05-17| 908.68
#2023-05-18| 916.30
#2023-05-19| 921.87
#2023-05-22| 928.27
#2023-05-23| 930.67
#2023-05-24| 900.24
#2023-05-25| 899.06
#2023-05-26| 904.50
#2023-05-29| 906.00
#2023-05-30| 906.29
#2023-05-31| 889.70
#2023-06-01| 904.92
#2023-06-02| 920.36
#2023-06-05| 913.01
#2023-06-06| 923.88
#2023-06-07| 927.45
#2023-06-08| 929.30
#2023-06-09| 928.02
#2023-06-12| 921.18
#2023-06-13| 930.98
#2023-06-14| 941.23
#2023-06-15| 938.97
#2023-06-16| 941.33
#2023-06-19| 939.49
#2023-06-20| 931.12
#2023-06-21| 923.38
#2023-06-22| 907.60
#2023-06-23| 897.13
#2023-06-26| 898.18
#2023-06-27| 906.77
#2023-06-28| 904.29
#2023-06-29| 905.14
#2023-06-30| 922.43
#2023-07-03| 925.95
#2023-07-04| 923.68
#2023-07-05| 912.35
#2023-07-06| 892.80
#2023-07-07| 902.59
#2023-07-10| 902.57
#2023-07-11| 907.21
#2023-07-12| 934.89
#2023-07-13| 947.27
#2023-07-14| 945.52
#2023-07-17| 945.30
#2023-07-18| 955.77
#2023-07-19| 958.83
#2023-07-20| 963.19
#2023-07-21| 956.53
#2023-07-24| 957.08
#2023-07-25| 964.77
#2023-07-26| 968.64
#2023-07-27| 956.22
#2023-07-28| 958.66
#2023-07-31| 954.47
#2023-08-01| 939.95
#2023-08-02| 911.09
#2023-08-03| 914.10
#2023-08-04| 921.17
#2023-08-07| 927.31
#2023-08-08| 914.26
#2023-08-09| 918.69
#2023-08-10| 922.53
#2023-08-11| 911.09
#2023-08-14| 905.14
#2023-08-15| 893.39
#2023-08-16| 887.94
#2023-08-17| 886.04
#2023-08-18| 873.50
#2023-08-21| 869.53
#2023-08-22| 868.50
#2023-08-23| 872.47
#2023-08-24| 872.28
#2023-08-25| 862.41
#2023-08-28| 864.10
#2023-08-29| 883.67
#2023-08-30| 892.09
#2023-08-31| 880.23
#2023-09-01| 879.78
#2023-09-04| 876.59
#2023-09-05| 869.40
#2023-09-06| 860.32
#2023-09-07| 855.32
#2023-09-08| 859.48
#2023-09-11| 869.46
#2023-09-12| 873.31
#2023-09-13| 884.75
#2023-09-14| 896.75
#2023-09-15| 898.55
#2023-09-18| 884.79
#2023-09-19| 894.17
#2023-09-20| 901.11
#2023-09-21| 890.33
#2023-09-22| 891.29
#2023-09-25| 877.67
#2023-09-26| 880.86
#2023-09-27| 874.66
#2023-09-28| 879.32
#2023-09-29| 881.62
#2023-10-02| 860.06
#2023-10-03| 853.47
#2023-10-04| 850.67
#2023-10-05| 856.56
#2023-10-06| 871.87
#2023-10-09| 862.91
#2023-10-10| 886.52
#2023-10-11| 892.11
#2023-10-12| 883.87
#2023-10-13| 865.74
#2023-10-16| 873.29
#2023-10-17| 874.22
#2023-10-18| 861.98
#2023-10-19| 851.84
#2023-10-20| 833.80
#2023-10-23| 836.45
#2023-10-24| 826.40
#2023-10-25| 825.64
#2023-10-26| 816.62
#2023-10-27| 806.73
#2023-10-30| 805.85
#2023-10-31| 807.60
#2023-11-01| 808.63
#2023-11-02| 829.05
#2023-11-03| 848.42
#2023-11-06| 850.82
#2023-11-07| 847.12
#2023-11-08| 847.76
#2023-11-09| 850.79
#2023-11-10| 837.60
#2023-11-13| 849.08
#2023-11-14| 867.65
#2023-11-15| 879.01
#2023-11-16| 868.74
#2023-11-17| 884.75
#2023-11-20| 890.70
#2023-11-21| 887.76
#2023-11-22| 880.77
#2023-11-23| 889.34
#2023-11-24| 895.50
#2023-11-27| 891.93
#2023-11-28| 894.41
#2023-11-29| 890.98
#2023-11-30| 892.08
#2023-12-01| 896.65
#2023-12-04| 896.20
#2023-12-05| 894.65
#2023-12-06| 908.60
#2023-12-07| 906.51
#2023-12-08| 914.88
#2023-12-11| 914.62
#2023-12-12| 914.78
#2023-12-13| 911.57
#2023-12-14| 941.40
#2023-12-15| 927.02
#2023-12-18| 925.60
#2023-12-19| 933.56
#2023-12-20| 938.96
#2023-12-21| 936.38
#2023-12-22| 944.99
#2023-12-25| 944.99
#2023-12-26| 944.17
#2023-12-27| 957.24
#2023-12-28| 954.48
#2023-12-29| 954.64
#2024-01-01| 954.64
#2024-01-02| 936.37
#2024-01-03| 925.01
#2024-01-04| 938.16
#2024-01-05| 937.23
#2024-01-08| 945.81
#2024-01-09| 936.37
#2024-01-10| 932.65
#2024-01-11| 912.81
#2024-01-12| 919.42
#2024-01-15| 909.63
#2024-01-16| 897.71
#2024-01-17| 884.95
#2024-01-18| 890.82
#2024-01-19| 891.41
#2024-01-22| 906.96
#2024-01-23| 904.02
#2024-01-24| 914.87
#2024-01-25| 908.66
#2024-01-26| 924.53
#2024-01-29| 914.40
#2024-01-30| 921.81
#2024-01-31| 921.76
#2024-02-01| 905.35
#2024-02-02| 906.98
#2024-02-05| 893.56
#2024-02-06| 906.69
#2024-02-07| 903.94
#2024-02-08| 896.27
#2024-02-09| 891.75
#2024-02-12| 894.57
#2024-02-13| 885.64
#2024-02-14| 890.82
#2024-02-15| 902.75
#2024-02-16| 919.20
#2024-02-19| 916.71
#2024-02-20| 930.64
#2024-02-21| 904.36
#2024-02-22| 913.02
#2024-02-23| 921.44
#2024-02-26| 921.90
#2024-02-27| 924.30
#2024-02-28| 925.25
#2024-02-29| 927.58
#2024-03-01| 938.83
#2024-03-04| 938.19
#2024-03-05| 943.14
#2024-03-06| 950.63
#2024-03-07| 949.60
#2024-03-08| 951.06
#2024-03-11| 945.07
#2024-03-12| 960.55
#2024-03-13| 956.02
#2024-03-14| 945.95
#2024-03-15| 952.50
#2024-03-18| 951.05
#2024-03-19| 949.55
#2024-03-20| 951.82
#2024-03-21| 973.54
#2024-03-22| 975.94
#2024-03-25| 977.14
#2024-03-26| 980.11
#2024-03-27| 973.18
#2024-03-28| 973.76
#2024-03-29| 973.76
#2024-04-01| 968.36
#2024-04-02| 967.31
#2024-04-03| 977.61
#2024-04-04| 993.37
#2024-04-05| 981.92
#2024-04-08| 988.83
#2024-04-09| 983.24
#2024-04-10| 985.99
#2024-04-11| 965.26
#2024-04-12| 959.71
#2024-04-15| 961.95
#2024-04-16| 937.38
#2024-04-17| 943.69
#2024-04-18| 953.02
#2024-04-19| 951.82
#2024-04-22| 959.69
#2024-04-23| 973.00
#2024-04-24| 966.29
#2024-04-25| 969.76
#2024-04-26| 977.36
#2024-04-29| 987.41
#2024-04-30| 994.34
#2024-05-01| 992.72
#2024-05-02|1001.40
#2024-05-03|1013.69
#2024-05-06|1016.23
#2024-05-07|1030.18
#2024-05-08|1031.97
#2024-05-09|1026.65
#2024-05-10|1033.79
#2024-05-13|1038.53
#2024-05-14|1045.71
#2024-05-15|1050.59
#2024-05-16|1057.49
#2024-05-17|1059.20
#2024-05-20|1060.33
#2024-05-21|1062.19
#2024-05-22|1054.00
#2024-05-23|1051.85
#2024-05-24|1057.04
#2024-05-27|1060.23
#2024-05-28|1056.54
#2024-05-29|1040.83
#2024-05-30|1052.99
#2024-05-31|1054.10
#2024-06-03|1060.45
#2024-06-04|1054.43
#2024-06-05|1049.07
#2024-06-06|1060.26
#2024-06-07|1050.18
#2024-06-10|1044.51
#2024-06-11|1027.30
#2024-06-12|1050.64
#2024-06-13|1028.76
#2024-06-14|1020.93
#2024-06-17|1028.49
#2024-06-18|1037.22
#2024-06-19|1045.55
#2024-06-20|1052.78
#2024-06-21|1038.33
#2024-06-24|1052.25
#2024-06-25|1043.31
#2024-06-26|1036.93
#2024-06-27|1037.63
#2024-06-28|1031.70
#2024-07-01|1035.38
#2024-07-02|1031.92
#2024-07-03|1047.47
#2024-07-04|1058.64
#2024-07-05|1052.78
#2024-07-08|1059.72
#2024-07-09|1045.67
#2024-07-10|1057.19
#2024-07-11|1072.75
#2024-07-12|1078.43
#2024-07-15|1075.53
#2024-07-16|1071.46
#2024-07-17|1079.65
#2024-07-18|1078.71
#2024-07-19|1067.07
#2024-07-22|1074.51
#2024-07-23|1073.14
#2024-07-24|1066.96
#2024-07-25|1063.66
#2024-07-26|1076.20
#2024-07-29|1080.71
#2024-07-30|1085.81
#2024-07-31|1102.50
#2024-08-01|1059.64
#2024-08-02|1025.79
#2024-08-05|1004.43
#2024-08-06|1003.31
#2024-08-07|1025.55
#2024-08-08|1023.77
#2024-08-09|1035.92
#2024-08-12|1043.70
#2024-08-13|1052.17
#2024-08-14|1063.23
#2024-08-15|1076.61
#2024-08-16|1081.08
#2024-08-19|1096.29
#2024-08-20|1088.33
#2024-08-21|1092.62
#2024-08-22|1095.97
#2024-08-23|1111.10
#2024-08-26|1112.19
#2024-08-27|1117.67
#2024-08-28|1109.40
#2024-08-29|1107.06
#2024-08-30|1110.58
#2024-09-02|1106.40
#2024-09-03|1089.89
#2024-09-04|1093.86
#2024-09-05|1096.59
#2024-09-06|1082.64
#2024-09-09|1088.95
#2024-09-10|1074.29
#2024-09-11|1073.25
#2024-09-12|1089.60
#2024-09-13|1102.06
#2024-09-16|1104.05
#2024-09-17|1111.38
#2024-09-18|1105.99
#2024-09-19|1124.32
#2024-09-20|1114.58
#2024-09-23|1125.26
#2024-09-24|1135.15
#2024-09-25|1125.10
#2024-09-26|1145.85
#2024-09-27|1152.24
#2024-09-30|1136.54
#2024-10-01|1116.36
#2024-10-02|1119.56
#2024-10-03|1106.15
#2024-10-04|1119.99
#2024-10-07|1121.08
#2024-10-08|1100.90
#2024-10-09|1108.60
#2024-10-10|1106.58
#2024-10-11|1113.04
#2024-10-14|1114.11
#2024-10-15|1115.88
#2024-10-16|1117.35
#2024-10-17|1131.85
#2024-10-18|1137.09
#2024-10-21|1126.23
#2024-10-22|1126.54
#2024-10-23|1113.06
#2024-10-24|1122.19
#2024-10-25|1112.32
#2024-10-28|1117.79
#2024-10-29|1117.32
#2024-10-30|1116.74
#2024-10-31|1097.37
#2024-11-01|1117.01
#2024-11-04|1126.44
#2024-11-05|1135.58
#2024-11-06|1137.89
#2024-11-07|1139.08
#2024-11-08|1114.93
#2024-11-11|1127.39
#2024-11-12|1100.63
#2024-11-13|1100.79
#2024-11-14|1108.47
#2024-11-15|1111.11
#2024-11-18|1120.16
#2024-11-19|1115.93
#2024-11-20|1117.05
#2024-11-21|1123.98
#2024-11-22|1112.15
#2024-11-25|1129.83
#2024-11-26|1121.57
#2024-11-27|1134.45
#2024-11-28|1142.08
#2024-11-29|1146.52
#2024-12-02|1143.63
#2024-12-03|1149.97
#2024-12-04|1158.87
#2024-12-05|1173.25
#2024-12-06|1166.52
#2024-12-09|1174.81
#2024-12-10|1162.20
#2024-12-11|1170.32
#2024-12-12|1169.42
#2024-12-13|1164.34
#2024-12-16|1170.93
#2024-12-17|1160.40
#2024-12-18|1165.25
#2024-12-19|1141.38
#2024-12-20|1134.73
#2024-12-23|1135.04
#2024-12-24|1145.35
#2024-12-25|1145.35
#2024-12-26|1142.65
#2024-12-27|1152.00
#2024-12-30|1145.79
#2024-12-31|1153.40
#2025-01-01|1153.40
#2025-01-02|1143.37
#2025-01-03|1142.19
#2025-01-06|1161.19
#2025-01-07|1149.27
#2025-01-08|1133.35
#2025-01-09|1139.01
#2025-01-10|1115.07
#2025-01-13|1107.69
#2025-01-14|1117.31
#2025-01-15|1151.27
#2025-01-16|1163.78
#2025-01-17|1172.61
#2025-01-20|1183.83
#2025-01-21|1194.10
#2025-01-22|1201.04
#2025-01-23|1210.35
#2025-01-24|1212.00
#2025-01-27|1207.82
#2025-01-28|1206.45
#2025-01-29|1223.29
#2025-01-30|1235.67
#2025-01-31|1235.92
#2025-02-03|1212.86
#2025-02-04|1224.86
#2025-02-05|1234.25
#2025-02-06|1245.99
#2025-02-07|1242.73
#2025-02-10|1246.44
#2025-02-11|1253.23
#2025-02-12|1264.27
#2025-02-13|1264.42
#2025-02-14|1271.81
#2025-02-17|1282.23
#2025-02-18|1292.88
#2025-02-19|1280.64
#2025-02-20|1279.93
#2025-02-21|1291.50
#2025-02-24|1277.24
#2025-02-25|1291.23
#2025-02-26|1322.42
#2025-02-27|1320.90
#2025-02-28|1332.19
#2025-03-03|1348.86
#2025-03-04|1314.34
#2025-03-05|1345.12
#2025-03-06|1322.33
#2025-03-07|1313.18
#2025-03-10|1279.00
#2025-03-11|1273.27
#2025-03-12|1294.30
#2025-03-13|1284.44
#2025-03-14|1300.52
#2025-03-17|1317.29
#2025-03-18|1334.19
#2025-03-19|1334.90
#2025-03-20|1324.92
#2025-03-21|1313.85
#2025-03-24|1327.09
#2025-03-25|1338.45
#2025-03-26|1335.27
#2025-03-27|1338.67
#2025-03-28|1327.47
#2025-03-31|1304.40
#2025-04-01|1317.32
#2025-04-02|1328.03
#2025-04-03|1264.56
#2025-04-04|1185.29
#2025-04-07|1127.18
#2025-04-08|1158.21
#2025-04-09|1127.05
#2025-04-10|1194.48
#2025-04-11|1207.80
#2025-04-14|1255.05
#2025-04-15|1293.49
#2025-04-16|1297.20
#2025-04-17|1293.43
#2025-04-18|1293.43
#2025-04-21|1308.83
#2025-04-22|1321.32
#2025-04-23|1348.51
#2025-04-24|1339.57
#2025-04-25|1346.13
#2025-04-28|1353.38
#2025-04-29|1369.19
#2025-04-30|1357.63
#2025-05-01|1345.95
#2025-05-02|1365.54
#2025-05-05|1364.00
#2025-05-06|1373.14
#2025-05-07|1370.15
#2025-05-08|1369.77
#2025-05-09|1373.06
#2025-05-12|1383.40
#2025-05-13|1391.63
#2025-05-14|1401.61
#2025-05-15|1401.90
#2025-05-16|1407.15
#2025-05-19|1420.39
#2025-05-20|1433.83
#2025-05-21|1437.70
#2025-05-22|1436.62
#2025-05-23|1435.21
#2025-05-26|1442.23
#2025-05-27|1447.01
#2025-05-28|1427.52
#2025-05-29|1436.53
#2025-05-30|1438.82
#2025-06-02|1450.70
#2025-06-03|1448.31
#2025-06-04|1453.36
#2025-06-05|1456.58
#2025-06-06|1466.40
#2025-06-09|1468.50
#2025-06-10|1447.31
#2025-06-11|1451.96
#2025-06-12|1453.93
#2025-06-13|1438.26
#2025-06-16|1456.86
#2025-06-17|1430.28
#2025-06-18|1435.11
#2025-06-19|1415.84
#2025-06-20|1425.58
#2025-06-23|1414.07
#2025-06-24|1456.18
#2025-06-25|1453.42
#2025-06-26|1464.34
#2025-06-27|1477.92
#2025-06-30|1470.22
#2025-07-01|1458.98
#2025-07-02|1436.40
#2025-07-03|1459.98
#2025-07-04|1451.05
#2025-07-07|1463.51
#2025-07-08|1462.51
#2025-07-09|1472.75
#2025-07-10|1483.59
#2025-07-11|1467.98
#2025-07-14|1477.46
#2025-07-15|1466.09
#2025-07-16|1466.22
#2025-07-17|1486.93
#2025-07-18|1493.51
#2025-07-21|1507.90
#2025-07-22|1497.51
#2025-07-23|1507.55
#2025-07-24|1514.87
#2025-07-25|1501.78
#2025-07-28|1494.41
#2025-07-29|1498.08
#2025-07-30|1478.71
#2025-07-31|1465.16
#2025-08-01|1447.03
#2025-08-04|1480.64
#2025-08-05|1477.72
#2025-08-06|1495.97
#2025-08-07|1494.37
#2025-08-08|1507.21
#2025-08-11|1516.84
#2025-08-12|1525.02
#2025-08-13|1530.41
#2025-08-14|1537.05
#2025-08-15|1515.42
#2025-08-18|1512.66
#2025-08-19|1516.65
#2025-08-20|1532.72
#2025-08-21|1530.19
#2025-08-22|1548.16
#2025-08-25|1545.64
#2025-08-26|1532.11
#2025-08-27|1518.16
#2025-08-28|1514.96
#2025-08-29|1495.14
#2025-09-01|1505.93
#2025-09-02|1464.01
#2025-09-03|1476.21
#2025-09-04|1490.20
#2025-09-05|1491.80
#2025-09-08|1503.14
#2025-09-09|1510.09
#2025-09-10|1519.55
#2025-09-11|1534.02
#2025-09-12|1532.92
#2025-09-15|1552.85
#2025-09-16|1532.36
#2025-09-17|1545.37
#2025-09-18|1546.09
#2025-09-19|1525.49
#2025-09-22|1532.21
#2025-09-23|1539.32
#2025-09-24|1530.19
#2025-09-25|1502.73
#2025-09-26|1530.41
#2025-09-29|1536.16
#2025-09-30|1550.06
#2025-10-01|1562.88
#2025-10-02|1550.88
#2025-10-03|1577.74
#2025-10-06|1573.92
#2025-10-07|1561.23
#2025-10-08|1580.44
#2025-10-09|1536.30
#2025-10-10|1520.86
#2025-10-13|1529.57
#2025-10-14|1532.70
#2025-10-15|1532.31
#2025-10-16|1532.66
#2025-10-17|1490.73
#2025-10-20|1503.94
#2025-10-21|1510.37
#2025-10-22|1528.34
#2025-10-23|1538.11
#2025-10-24|1560.24
#2025-10-27|1578.90
#2025-10-28|1593.86
#2025-10-29|1599.09
#2025-10-30|1590.13
#2025-10-31|1581.55
#2025-11-03|1588.43
#2025-11-04|1578.09
#2025-11-05|1587.05
#2025-11-06|1595.35
#2025-11-07|1585.06
#2025-11-10|1608.47
#2025-11-11|1624.19
#2025-11-12|1624.35
#2025-11-13|1606.85
#2025-11-14|1572.21
#2025-11-17|1565.77
#2025-11-18|1525.83
#2025-11-19|1508.89
#2025-11-20|1508.84
#2025-11-21|1505.38
#2025-11-24|1517.77
#2025-11-25|1547.27
#2025-11-26|1583.46
#2025-11-27|1600.06
#2025-11-28|1602.01
#2025-12-01|1596.90
#2025-12-02|1603.03
#2025-12-03|1601.12
#2025-12-04|1615.61
#2025-12-05|1599.75
#2025-12-08|1598.14
#2025-12-09|1595.96
#2025-12-10|1611.34
#2025-12-11|1635.92
#2025-12-12|1618.71
#2025-12-15|1651.19
#2025-12-16|1652.03
#2025-12-17|1672.19
#2025-12-18|1686.11
#2025-12-19|1696.96
#2025-12-22|1708.16
#2025-12-23|1719.48
#2025-12-24|1720.15
#2025-12-25|1720.15
#2025-12-26|1720.21
#2025-12-29|1715.63
#2025-12-30|1729.10
#2025-12-31|1722.50
#2026-01-01|1722.50
#2026-01-02|1739.29
#2026-01-05|1761.14
#2026-01-06|1767.83
#2026-01-07|1729.20
#2026-01-08|1733.51
#2026-01-09|1731.38
#2026-01-12|1740.89
#2026-01-13|1734.47
#2026-01-14|1740.01
#2026-01-15|1763.83
#2026-01-16|1770.39
#2026-01-19|1777.10
#2026-01-20|1767.39
#2026-01-21|1757.47
#2026-01-22|1776.59
#2026-01-23|1771.65
#2026-01-26|1792.91
#2026-01-27|1825.04
#2026-01-28|1816.65
#2026-01-29|1824.27
#2026-01-30|1836.70
#2026-02-02|1854.75
#2026-02-03|1849.00
#2026-02-04|1841.99
#2026-02-05|1779.17
#2026-02-06|1815.05
#2026-02-09|1822.14
#2026-02-10|1790.73
#2026-02-11|1783.47
#2026-02-12|1755.14
#2026-02-13|1731.19
#2026-02-16|1754.76
#2026-02-17|1758.91
#2026-02-18|1796.40
#2026-02-19|1758.32
#2026-02-20|1781.88
#2026-02-23|1767.01
#2026-02-24|1759.11
#2026-02-25|1824.88
#2026-02-26|1843.51
#2026-02-27|1824.01
#2026-03-02|1761.56
#2026-03-03|1686.36
#2026-03-04|1725.48
#2026-03-05|1694.24
#2026-03-06|1669.71
#2026-03-09|1663.38
#2026-03-10|1713.31
#2026-03-11|1689.95
#2026-03-12|1630.50
#2026-03-13|1607.43
#2026-03-16|1626.99
#2026-03-17|1653.26
#2026-03-18|1646.52
#2026-03-19|1592.04
#2026-03-20|1558.85
#2026-03-23|1592.11
#2026-03-24|1597.66
#2026-03-25|1628.46
#2026-03-26|1584.12
#2026-03-27|1567.18
#2026-03-30|1571.95
#2026-03-31|1589.19
#2026-04-01|1676.88
#2026-04-02|1660.38
#2026-04-03|1660.38
#2026-04-06|1659.37
#2026-04-07|1646.55
#2026-04-08|1755.55
#2026-04-09|1745.76