Table Data - Nasdaq United Kingdom Banks Index
| Title | Nasdaq United Kingdom Banks Index |
|---|---|
| Series ID | NASDAQNQGB3010 |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:52 PM CDT |
| Notes | For more information about this series, see: NQGB3010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1531.45 |
| 2001-04-02 | 1522.94 |
| 2001-04-03 | 1486.73 |
| 2001-04-04 | 1505.81 |
| 2001-04-05 | 1514.49 |
| 2001-04-06 | 1514.29 |
| 2001-04-09 | 1531.32 |
| 2001-04-10 | 1555.14 |
| 2001-04-11 | 1561.75 |
| 2001-04-12 | 1562.83 |
| 2001-04-13 | . |
| 2001-04-16 | 1556.21 |
| 2001-04-17 | 1547.05 |
| 2001-04-18 | 1611.11 |
| 2001-04-19 | 1631.92 |
| 2001-04-20 | 1620.57 |
| 2001-04-23 | 1593.13 |
| 2001-04-24 | 1603.04 |
| 2001-04-25 | 1603.50 |
| 2001-04-26 | 1600.67 |
| 2001-04-27 | 1646.35 |
| 2001-04-30 | 1639.96 |
| 2001-05-01 | 1625.37 |
| 2001-05-02 | 1608.07 |
| 2001-05-03 | 1568.44 |
| 2001-05-04 | 1599.98 |
| 2001-05-07 | 1603.10 |
| 2001-05-08 | 1617.51 |
| 2001-05-09 | 1604.73 |
| 2001-05-10 | 1647.08 |
| 2001-05-11 | 1628.56 |
| 2001-05-14 | 1549.19 |
| 2001-05-15 | 1584.16 |
| 2001-05-16 | 1587.77 |
| 2001-05-17 | 1592.91 |
| 2001-05-18 | 1587.20 |
| 2001-05-21 | 1602.25 |
| 2001-05-22 | 1610.62 |
| 2001-05-23 | 1598.83 |
| 2001-05-24 | 1596.50 |
| 2001-05-25 | 1590.44 |
| 2001-05-28 | . |
| 2001-05-29 | 1574.71 |
| 2001-05-30 | 1558.92 |
| 2001-05-31 | 1560.65 |
| 2001-06-01 | 1566.13 |
| 2001-06-04 | 1582.82 |
| 2001-06-05 | 1589.89 |
| 2001-06-06 | 1595.45 |
| 2001-06-07 | 1616.10 |
| 2001-06-08 | 1597.53 |
| 2001-06-11 | 1548.09 |
| 2001-06-12 | 1524.11 |
| 2001-06-13 | 1543.51 |
| 2001-06-14 | 1555.44 |
| 2001-06-15 | 1543.77 |
| 2001-06-18 | 1531.06 |
| 2001-06-19 | 1534.56 |
| 2001-06-20 | 1532.77 |
| 2001-06-21 | 1539.64 |
| 2001-06-22 | 1566.66 |
| 2001-06-25 | 1570.94 |
| 2001-06-26 | 1517.52 |
| 2001-06-27 | 1543.83 |
| 2001-06-28 | 1537.39 |
| 2001-06-29 | 1523.94 |
| 2001-07-02 | 1565.76 |
| 2001-07-03 | 1541.04 |
| 2001-07-04 | . |
| 2001-07-05 | 1505.53 |
| 2001-07-06 | 1460.56 |
| 2001-07-09 | 1452.96 |
| 2001-07-10 | 1463.69 |
| 2001-07-11 | 1428.92 |
| 2001-07-12 | 1458.78 |
| 2001-07-13 | 1460.52 |
| 2001-07-16 | 1452.74 |
| 2001-07-17 | 1423.22 |
| 2001-07-18 | 1436.12 |
| 2001-07-19 | 1459.16 |
| 2001-07-20 | 1453.55 |
| 2001-07-23 | 1460.67 |
| 2001-07-24 | 1456.47 |
| 2001-07-25 | 1428.88 |
| 2001-07-26 | 1418.40 |
| 2001-07-27 | 1453.52 |
| 2001-07-30 | 1468.56 |
| 2001-07-31 | 1498.79 |
| 2001-08-01 | 1515.29 |
| 2001-08-02 | 1550.08 |
| 2001-08-03 | 1549.01 |
| 2001-08-06 | 1543.32 |
| 2001-08-07 | 1547.55 |
| 2001-08-08 | 1536.60 |
| 2001-08-09 | 1526.94 |
| 2001-08-10 | 1539.59 |
| 2001-08-13 | 1541.33 |
| 2001-08-14 | 1574.12 |
| 2001-08-15 | 1588.89 |
| 2001-08-16 | 1590.10 |
| 2001-08-17 | 1579.03 |
| 2001-08-20 | 1580.94 |
| 2001-08-21 | 1608.05 |
| 2001-08-22 | 1602.76 |
| 2001-08-23 | 1566.95 |
| 2001-08-24 | 1591.15 |
| 2001-08-27 | 1587.30 |
| 2001-08-28 | 1583.51 |
| 2001-08-29 | 1589.38 |
| 2001-08-30 | 1540.09 |
| 2001-08-31 | 1531.10 |
| 2001-09-03 | . |
| 2001-09-04 | 1550.89 |
| 2001-09-05 | 1533.43 |
| 2001-09-06 | 1495.82 |
| 2001-09-07 | 1439.55 |
| 2001-09-10 | 1441.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1359.36 |
| 2001-09-18 | 1327.68 |
| 2001-09-19 | 1276.43 |
| 2001-09-20 | 1195.98 |
| 2001-09-21 | 1160.97 |
| 2001-09-24 | 1247.28 |
| 2001-09-25 | 1302.26 |
| 2001-09-26 | 1323.32 |
| 2001-09-27 | 1346.73 |
| 2001-09-28 | 1379.36 |
| 2001-10-01 | 1359.18 |
| 2001-10-02 | 1365.24 |
| 2001-10-03 | 1391.67 |
| 2001-10-04 | 1452.70 |
| 2001-10-05 | 1457.33 |
| 2001-10-08 | 1433.39 |
| 2001-10-09 | 1424.62 |
| 2001-10-10 | 1452.76 |
| 2001-10-11 | 1486.84 |
| 2001-10-12 | 1470.93 |
| 2001-10-15 | 1440.82 |
| 2001-10-16 | 1446.87 |
| 2001-10-17 | 1499.27 |
| 2001-10-18 | 1458.28 |
| 2001-10-19 | 1411.31 |
| 2001-10-22 | 1409.30 |
| 2001-10-23 | 1467.36 |
| 2001-10-24 | 1482.86 |
| 2001-10-25 | 1472.90 |
| 2001-10-26 | 1495.65 |
| 2001-10-29 | 1476.83 |
| 2001-10-30 | 1443.19 |
| 2001-10-31 | 1462.23 |
| 2001-11-01 | 1473.46 |
| 2001-11-02 | 1493.14 |
| 2001-11-05 | 1529.75 |
| 2001-11-06 | 1547.99 |
| 2001-11-07 | 1549.59 |
| 2001-11-08 | 1553.54 |
| 2001-11-09 | 1519.75 |
| 2001-11-12 | 1486.22 |
| 2001-11-13 | 1524.17 |
| 2001-11-14 | 1520.73 |
| 2001-11-15 | 1514.94 |
| 2001-11-16 | 1546.44 |
| 2001-11-19 | 1564.14 |
| 2001-11-20 | 1551.89 |
| 2001-11-21 | 1570.82 |
| 2001-11-22 | . |
| 2001-11-23 | 1541.56 |
| 2001-11-26 | 1564.84 |
| 2001-11-27 | 1550.47 |
| 2001-11-28 | 1525.65 |
| 2001-11-29 | 1542.94 |
| 2001-11-30 | 1536.85 |
| 2001-12-03 | 1510.63 |
| 2001-12-04 | 1522.99 |
| 2001-12-05 | 1572.49 |
| 2001-12-06 | 1592.55 |
| 2001-12-07 | 1572.20 |
| 2001-12-10 | 1543.41 |
| 2001-12-11 | 1535.67 |
| 2001-12-12 | 1532.25 |
| 2001-12-13 | 1517.60 |
| 2001-12-14 | 1532.29 |
| 2001-12-17 | 1562.96 |
| 2001-12-18 | 1567.32 |
| 2001-12-19 | 1552.24 |
| 2001-12-20 | 1527.79 |
| 2001-12-21 | 1541.27 |
| 2001-12-24 | 1554.84 |
| 2001-12-25 | . |
| 2001-12-26 | 1563.91 |
| 2001-12-27 | 1579.49 |
| 2001-12-28 | 1585.84 |
| 2001-12-31 | 1580.28 |
| 2002-01-01 | . |
| 2002-01-02 | 1575.36 |
| 2002-01-03 | 1596.64 |
| 2002-01-04 | 1602.85 |
| 2002-01-07 | 1588.23 |
| 2002-01-08 | 1579.56 |
| 2002-01-09 | 1566.40 |
| 2002-01-10 | 1567.61 |
| 2002-01-11 | 1555.42 |
| 2002-01-14 | 1530.67 |
| 2002-01-15 | 1537.18 |
| 2002-01-16 | 1514.11 |
| 2002-01-17 | 1525.04 |
| 2002-01-18 | 1508.65 |
| 2002-01-21 | . |
| 2002-01-22 | 1523.25 |
| 2002-01-23 | 1519.21 |
| 2002-01-24 | 1544.62 |
| 2002-01-25 | 1526.75 |
| 2002-01-28 | 1550.54 |
| 2002-01-29 | 1529.27 |
| 2002-01-30 | 1509.94 |
| 2002-01-31 | 1528.93 |
| 2002-02-01 | 1526.19 |
| 2002-02-04 | 1519.49 |
| 2002-02-05 | 1500.07 |
| 2002-02-06 | 1475.54 |
| 2002-02-07 | 1494.94 |
| 2002-02-08 | 1501.44 |
| 2002-02-11 | 1531.35 |
| 2002-02-12 | 1520.18 |
| 2002-02-13 | 1539.93 |
| 2002-02-14 | 1547.07 |
| 2002-02-15 | 1520.65 |
| 2002-02-18 | . |
| 2002-02-19 | 1500.82 |
| 2002-02-20 | 1471.98 |
| 2002-02-21 | 1483.15 |
| 2002-02-22 | 1475.80 |
| 2002-02-25 | 1500.55 |
| 2002-02-26 | 1506.70 |
| 2002-02-27 | 1483.30 |
| 2002-02-28 | 1440.03 |
| 2002-03-01 | 1473.57 |
| 2002-03-04 | 1545.67 |
| 2002-03-05 | 1531.87 |
| 2002-03-06 | 1543.55 |
| 2002-03-07 | 1556.64 |
| 2002-03-08 | 1560.80 |
| 2002-03-11 | 1554.37 |
| 2002-03-12 | 1536.17 |
| 2002-03-13 | 1548.02 |
| 2002-03-14 | 1560.05 |
| 2002-03-15 | 1585.16 |
| 2002-03-18 | 1589.84 |
| 2002-03-19 | 1587.09 |
| 2002-03-20 | 1555.47 |
| 2002-03-21 | 1541.58 |
| 2002-03-22 | 1531.74 |
| 2002-03-25 | 1514.62 |
| 2002-03-26 | 1500.23 |
| 2002-03-27 | 1505.88 |
| 2002-03-28 | 1528.49 |
| 2002-03-29 | . |
| 2002-04-01 | 1543.95 |
| 2002-04-02 | 1527.44 |
| 2002-04-03 | 1527.53 |
| 2002-04-04 | 1517.81 |
| 2002-04-05 | 1520.83 |
| 2002-04-08 | 1504.26 |
| 2002-04-09 | 1523.10 |
| 2002-04-10 | 1548.03 |
| 2002-04-11 | 1534.88 |
| 2002-04-12 | 1552.63 |
| 2002-04-15 | 1557.81 |
| 2002-04-16 | 1580.26 |
| 2002-04-17 | 1595.33 |
| 2002-04-18 | 1607.23 |
| 2002-04-19 | 1612.88 |
| 2002-04-22 | 1602.64 |
| 2002-04-23 | 1610.19 |
| 2002-04-24 | 1663.82 |
| 2002-04-25 | 1673.48 |
| 2002-04-26 | 1667.89 |
| 2002-04-29 | 1672.24 |
| 2002-04-30 | 1660.86 |
| 2002-05-01 | 1652.91 |
| 2002-05-02 | 1697.36 |
| 2002-05-03 | 1734.32 |
| 2002-05-06 | 1733.38 |
| 2002-05-07 | 1701.60 |
| 2002-05-08 | 1711.18 |
| 2002-05-09 | 1685.64 |
| 2002-05-10 | 1690.85 |
| 2002-05-13 | 1722.42 |
| 2002-05-14 | 1703.15 |
| 2002-05-15 | 1712.79 |
| 2002-05-16 | 1700.10 |
| 2002-05-17 | 1712.66 |
| 2002-05-20 | 1692.29 |
| 2002-05-21 | 1675.31 |
| 2002-05-22 | 1663.36 |
| 2002-05-23 | 1666.97 |
| 2002-05-24 | 1675.97 |
| 2002-05-27 | . |
| 2002-05-28 | 1650.02 |
| 2002-05-29 | 1649.71 |
| 2002-05-30 | 1654.94 |
| 2002-05-31 | 1665.44 |
| 2002-06-03 | 1663.62 |
| 2002-06-04 | 1665.55 |
| 2002-06-05 | 1640.14 |
| 2002-06-06 | 1628.25 |
| 2002-06-07 | 1613.41 |
| 2002-06-10 | 1617.87 |
| 2002-06-11 | 1620.34 |
| 2002-06-12 | 1596.99 |
| 2002-06-13 | 1565.07 |
| 2002-06-14 | 1528.87 |
| 2002-06-17 | 1555.72 |
| 2002-06-18 | 1535.50 |
| 2002-06-19 | 1511.68 |
| 2002-06-20 | 1492.40 |
| 2002-06-21 | 1527.16 |
| 2002-06-24 | 1510.57 |
| 2002-06-25 | 1543.07 |
| 2002-06-26 | 1538.27 |
| 2002-06-27 | 1531.63 |
| 2002-06-28 | 1567.75 |
| 2002-07-01 | 1581.78 |
| 2002-07-02 | 1532.52 |
| 2002-07-03 | 1468.86 |
| 2002-07-04 | . |
| 2002-07-05 | 1533.98 |
| 2002-07-08 | 1526.15 |
| 2002-07-09 | 1525.88 |
| 2002-07-10 | 1489.37 |
| 2002-07-11 | 1423.96 |
| 2002-07-12 | 1414.63 |
| 2002-07-15 | 1350.16 |
| 2002-07-16 | 1381.83 |
| 2002-07-17 | 1467.06 |
| 2002-07-18 | 1514.78 |
| 2002-07-19 | 1455.62 |
| 2002-07-22 | 1404.02 |
| 2002-07-23 | 1371.84 |
| 2002-07-24 | 1340.58 |
| 2002-07-25 | 1402.84 |
| 2002-07-26 | 1443.62 |
| 2002-07-29 | 1500.17 |
| 2002-07-30 | 1485.72 |
| 2002-07-31 | 1509.29 |
| 2002-08-01 | 1404.20 |
| 2002-08-02 | 1389.75 |
| 2002-08-05 | 1362.08 |
| 2002-08-06 | 1393.68 |
| 2002-08-07 | 1380.22 |
| 2002-08-08 | 1416.60 |
| 2002-08-09 | 1444.66 |
| 2002-08-12 | 1418.51 |
| 2002-08-13 | 1433.04 |
| 2002-08-14 | 1402.86 |
| 2002-08-15 | 1444.06 |
| 2002-08-16 | 1454.54 |
| 2002-08-19 | 1481.39 |
| 2002-08-20 | 1474.55 |
| 2002-08-21 | 1477.38 |
| 2002-08-22 | 1485.65 |
| 2002-08-23 | 1455.79 |
| 2002-08-26 | 1458.47 |
| 2002-08-27 | 1478.87 |
| 2002-08-28 | 1448.15 |
| 2002-08-29 | 1430.86 |
| 2002-08-30 | 1438.32 |
| 2002-09-02 | . |
| 2002-09-03 | 1381.38 |
| 2002-09-04 | 1385.02 |
| 2002-09-05 | 1374.22 |
| 2002-09-06 | 1397.31 |
| 2002-09-09 | 1382.91 |
| 2002-09-10 | 1422.65 |
| 2002-09-11 | 1419.65 |
| 2002-09-12 | 1398.52 |
| 2002-09-13 | 1372.47 |
| 2002-09-16 | 1364.95 |
| 2002-09-17 | 1360.49 |
| 2002-09-18 | 1300.63 |
| 2002-09-19 | 1288.72 |
| 2002-09-20 | 1294.48 |
| 2002-09-23 | 1236.56 |
| 2002-09-24 | 1210.23 |
| 2002-09-25 | 1232.21 |
| 2002-09-26 | 1283.29 |
| 2002-09-27 | 1283.98 |
| 2002-09-30 | 1228.12 |
| 2002-10-01 | 1265.36 |
| 2002-10-02 | 1301.44 |
| 2002-10-03 | 1287.04 |
| 2002-10-04 | 1251.00 |
| 2002-10-07 | 1270.35 |
| 2002-10-08 | 1248.21 |
| 2002-10-09 | 1261.50 |
| 2002-10-10 | 1284.37 |
| 2002-10-11 | 1355.53 |
| 2002-10-14 | 1346.94 |
| 2002-10-15 | 1423.29 |
| 2002-10-16 | 1405.30 |
| 2002-10-17 | 1458.45 |
| 2002-10-18 | 1423.77 |
| 2002-10-21 | 1430.48 |
| 2002-10-22 | 1447.63 |
| 2002-10-23 | 1393.61 |
| 2002-10-24 | 1412.79 |
| 2002-10-25 | 1399.19 |
| 2002-10-28 | 1413.71 |
| 2002-10-29 | 1374.46 |
| 2002-10-30 | 1393.15 |
| 2002-10-31 | 1411.63 |
| 2002-11-01 | 1389.90 |
| 2002-11-04 | 1458.49 |
| 2002-11-05 | 1488.49 |
| 2002-11-06 | 1462.72 |
| 2002-11-07 | 1462.69 |
| 2002-11-08 | 1437.28 |
| 2002-11-11 | 1427.07 |
| 2002-11-12 | 1429.20 |
| 2002-11-13 | 1405.46 |
| 2002-11-14 | 1389.42 |
| 2002-11-15 | 1413.76 |
| 2002-11-18 | 1435.15 |
| 2002-11-19 | 1427.22 |
| 2002-11-20 | 1438.79 |
| 2002-11-21 | 1480.04 |
| 2002-11-22 | 1488.21 |
| 2002-11-25 | 1446.12 |
| 2002-11-26 | 1433.19 |
| 2002-11-27 | 1438.55 |
| 2002-11-28 | . |
| 2002-11-29 | 1477.89 |
| 2002-12-02 | 1466.56 |
| 2002-12-03 | 1433.62 |
| 2002-12-04 | 1402.71 |
| 2002-12-05 | 1396.20 |
| 2002-12-06 | 1392.77 |
| 2002-12-09 | 1346.31 |
| 2002-12-10 | 1337.81 |
| 2002-12-11 | 1353.96 |
| 2002-12-12 | 1336.44 |
| 2002-12-13 | 1309.11 |
| 2002-12-16 | 1355.89 |
| 2002-12-17 | 1340.15 |
| 2002-12-18 | 1312.40 |
| 2002-12-19 | 1306.59 |
| 2002-12-20 | 1324.37 |
| 2002-12-23 | 1330.73 |
| 2002-12-24 | 1334.65 |
| 2002-12-25 | . |
| 2002-12-26 | 1334.40 |
| 2002-12-27 | 1302.72 |
| 2002-12-30 | 1318.52 |
| 2002-12-31 | 1332.43 |
| 2003-01-01 | . |
| 2003-01-02 | 1352.59 |
| 2003-01-03 | 1363.57 |
| 2003-01-06 | 1353.67 |
| 2003-01-07 | 1331.29 |
| 2003-01-08 | 1325.71 |
| 2003-01-09 | 1340.91 |
| 2003-01-10 | 1359.91 |
| 2003-01-13 | 1354.30 |
| 2003-01-14 | 1348.32 |
| 2003-01-15 | 1328.23 |
| 2003-01-16 | 1315.55 |
| 2003-01-17 | 1302.52 |
| 2003-01-20 | . |
| 2003-01-21 | 1265.15 |
| 2003-01-22 | 1249.68 |
| 2003-01-23 | 1246.64 |
| 2003-01-24 | 1253.14 |
| 2003-01-27 | 1219.30 |
| 2003-01-28 | 1213.18 |
| 2003-01-29 | 1201.30 |
| 2003-01-30 | 1241.51 |
| 2003-01-31 | 1225.93 |
| 2003-02-03 | 1277.82 |
| 2003-02-04 | 1259.98 |
| 2003-02-05 | 1283.05 |
| 2003-02-06 | 1251.24 |
| 2003-02-07 | 1256.92 |
| 2003-02-10 | 1234.61 |
| 2003-02-11 | 1257.29 |
| 2003-02-12 | 1248.35 |
| 2003-02-13 | 1291.87 |
| 2003-02-14 | 1262.58 |
| 2003-02-17 | . |
| 2003-02-18 | 1291.33 |
| 2003-02-19 | 1290.79 |
| 2003-02-20 | 1282.57 |
| 2003-02-21 | 1277.22 |
| 2003-02-24 | 1269.30 |
| 2003-02-25 | 1234.90 |
| 2003-02-26 | 1216.11 |
| 2003-02-27 | 1204.91 |
| 2003-02-28 | 1241.89 |
| 2003-03-03 | 1247.78 |
| 2003-03-04 | 1219.06 |
| 2003-03-05 | 1213.95 |
| 2003-03-06 | 1208.37 |
| 2003-03-07 | 1193.68 |
| 2003-03-10 | 1165.75 |
| 2003-03-11 | 1176.03 |
| 2003-03-12 | 1130.20 |
| 2003-03-13 | 1186.51 |
| 2003-03-14 | 1212.92 |
| 2003-03-17 | 1249.69 |
| 2003-03-18 | 1250.40 |
| 2003-03-19 | 1243.72 |
| 2003-03-20 | 1248.68 |
| 2003-03-21 | 1277.53 |
| 2003-03-24 | 1248.13 |
| 2003-03-25 | 1238.57 |
| 2003-03-26 | 1253.14 |
| 2003-03-27 | 1228.09 |
| 2003-03-28 | 1214.35 |
| 2003-03-31 | 1196.55 |
| 2003-04-01 | 1211.13 |
| 2003-04-02 | 1242.68 |
| 2003-04-03 | 1251.11 |
| 2003-04-04 | 1258.01 |
| 2003-04-07 | 1295.53 |
| 2003-04-08 | 1275.51 |
| 2003-04-09 | 1268.93 |
| 2003-04-10 | 1270.91 |
| 2003-04-11 | 1272.12 |
| 2003-04-14 | 1288.45 |
| 2003-04-15 | 1321.97 |
| 2003-04-16 | 1300.42 |
| 2003-04-17 | 1318.30 |
| 2003-04-18 | . |
| 2003-04-21 | 1305.82 |
| 2003-04-22 | 1318.33 |
| 2003-04-23 | 1339.37 |
| 2003-04-24 | 1320.84 |
| 2003-04-25 | 1298.10 |
| 2003-04-28 | 1347.12 |
| 2003-04-29 | 1363.92 |
| 2003-04-30 | 1355.74 |
| 2003-05-01 | 1340.61 |
| 2003-05-02 | 1363.13 |
| 2003-05-05 | 1365.68 |
| 2003-05-06 | 1384.66 |
| 2003-05-07 | 1375.49 |
| 2003-05-08 | 1356.56 |
| 2003-05-09 | 1373.92 |
| 2003-05-12 | 1376.56 |
| 2003-05-13 | 1373.22 |
| 2003-05-14 | 1374.29 |
| 2003-05-15 | 1389.40 |
| 2003-05-16 | 1400.54 |
| 2003-05-19 | 1381.93 |
| 2003-05-20 | 1392.04 |
| 2003-05-21 | 1382.26 |
| 2003-05-22 | 1387.85 |
| 2003-05-23 | 1392.81 |
| 2003-05-26 | . |
| 2003-05-27 | 1408.96 |
| 2003-05-28 | 1439.14 |
| 2003-05-29 | 1465.03 |
| 2003-05-30 | 1432.94 |
| 2003-06-02 | 1467.36 |
| 2003-06-03 | 1452.83 |
| 2003-06-04 | 1450.35 |
| 2003-06-05 | 1460.64 |
| 2003-06-06 | 1487.23 |
| 2003-06-09 | 1465.55 |
| 2003-06-10 | 1455.87 |
| 2003-06-11 | 1496.97 |
| 2003-06-12 | 1513.35 |
| 2003-06-13 | 1513.20 |
| 2003-06-16 | 1533.80 |
| 2003-06-17 | 1565.10 |
| 2003-06-18 | 1561.18 |
| 2003-06-19 | 1525.37 |
| 2003-06-20 | 1525.60 |
| 2003-06-23 | 1507.07 |
| 2003-06-24 | 1489.98 |
| 2003-06-25 | 1490.03 |
| 2003-06-26 | 1478.69 |
| 2003-06-27 | 1467.54 |
| 2003-06-30 | 1460.55 |
| 2003-07-01 | 1437.26 |
| 2003-07-02 | 1458.67 |
| 2003-07-03 | 1466.38 |
| 2003-07-04 | . |
| 2003-07-07 | 1490.17 |
| 2003-07-08 | 1479.87 |
| 2003-07-09 | 1470.75 |
| 2003-07-10 | 1467.84 |
| 2003-07-11 | 1481.01 |
| 2003-07-14 | 1510.34 |
| 2003-07-15 | 1494.97 |
| 2003-07-16 | 1483.32 |
| 2003-07-17 | 1462.02 |
| 2003-07-18 | 1460.15 |
| 2003-07-21 | 1462.32 |
| 2003-07-22 | 1476.06 |
| 2003-07-23 | 1481.50 |
| 2003-07-24 | 1500.98 |
| 2003-07-25 | 1497.43 |
| 2003-07-28 | 1516.40 |
| 2003-07-29 | 1511.74 |
| 2003-07-30 | 1511.24 |
| 2003-07-31 | 1520.76 |
| 2003-08-01 | 1493.97 |
| 2003-08-04 | 1500.38 |
| 2003-08-05 | 1485.18 |
| 2003-08-06 | 1462.95 |
| 2003-08-07 | 1496.74 |
| 2003-08-08 | 1498.76 |
| 2003-08-11 | 1505.92 |
| 2003-08-12 | 1523.75 |
| 2003-08-13 | 1521.40 |
| 2003-08-14 | 1537.05 |
| 2003-08-15 | 1532.99 |
| 2003-08-18 | 1538.79 |
| 2003-08-19 | 1521.48 |
| 2003-08-20 | 1501.42 |
| 2003-08-21 | 1503.80 |
| 2003-08-22 | 1496.19 |
| 2003-08-25 | 1497.42 |
| 2003-08-26 | 1474.11 |
| 2003-08-27 | 1489.10 |
| 2003-08-28 | 1489.59 |
| 2003-08-29 | 1484.08 |
| 2003-09-01 | . |
| 2003-09-02 | 1477.54 |
| 2003-09-03 | 1492.97 |
| 2003-09-04 | 1493.11 |
| 2003-09-05 | 1499.08 |
| 2003-09-08 | 1512.39 |
| 2003-09-09 | 1511.42 |
| 2003-09-10 | 1501.56 |
| 2003-09-11 | 1502.04 |
| 2003-09-12 | 1520.47 |
| 2003-09-15 | 1529.17 |
| 2003-09-16 | 1537.40 |
| 2003-09-17 | 1548.64 |
| 2003-09-18 | 1580.97 |
| 2003-09-19 | 1570.43 |
| 2003-09-22 | 1577.40 |
| 2003-09-23 | 1573.52 |
| 2003-09-24 | 1590.08 |
| 2003-09-25 | 1585.76 |
| 2003-09-26 | 1563.75 |
| 2003-09-29 | 1559.75 |
| 2003-09-30 | 1536.55 |
| 2003-10-01 | 1589.21 |
| 2003-10-02 | 1625.80 |
| 2003-10-03 | 1648.29 |
| 2003-10-06 | 1639.39 |
| 2003-10-07 | 1650.45 |
| 2003-10-08 | 1637.21 |
| 2003-10-09 | 1659.63 |
| 2003-10-10 | 1660.59 |
| 2003-10-13 | 1675.59 |
| 2003-10-14 | 1663.28 |
| 2003-10-15 | 1684.11 |
| 2003-10-16 | 1684.61 |
| 2003-10-17 | 1667.55 |
| 2003-10-20 | 1694.41 |
| 2003-10-21 | 1708.74 |
| 2003-10-22 | 1694.01 |
| 2003-10-23 | 1656.96 |
| 2003-10-24 | 1670.78 |
| 2003-10-27 | 1661.38 |
| 2003-10-28 | 1674.53 |
| 2003-10-29 | 1691.84 |
| 2003-10-30 | 1708.32 |
| 2003-10-31 | 1698.81 |
| 2003-11-03 | 1708.91 |
| 2003-11-04 | 1705.20 |
| 2003-11-05 | 1684.25 |
| 2003-11-06 | 1675.55 |
| 2003-11-07 | 1699.87 |
| 2003-11-10 | 1690.85 |
| 2003-11-11 | 1681.80 |
| 2003-11-12 | 1694.09 |
| 2003-11-13 | 1706.26 |
| 2003-11-14 | 1695.92 |
| 2003-11-17 | 1675.44 |
| 2003-11-18 | 1691.88 |
| 2003-11-19 | 1669.32 |
| 2003-11-20 | 1662.67 |
| 2003-11-21 | 1679.64 |
| 2003-11-24 | 1703.76 |
| 2003-11-25 | 1717.01 |
| 2003-11-26 | 1719.59 |
| 2003-11-27 | . |
| 2003-11-28 | 1732.44 |
| 2003-12-01 | 1756.88 |
| 2003-12-02 | 1735.37 |
| 2003-12-03 | 1747.77 |
| 2003-12-04 | 1731.13 |
| 2003-12-05 | 1726.62 |
| 2003-12-08 | 1725.46 |
| 2003-12-09 | 1736.16 |
| 2003-12-10 | 1716.90 |
| 2003-12-11 | 1712.75 |
| 2003-12-12 | 1718.22 |
| 2003-12-15 | 1724.52 |
| 2003-12-16 | 1719.90 |
| 2003-12-17 | 1740.84 |
| 2003-12-18 | 1759.44 |
| 2003-12-19 | 1772.84 |
| 2003-12-22 | 1773.49 |
| 2003-12-23 | 1784.99 |
| 2003-12-24 | 1786.70 |
| 2003-12-25 | . |
| 2003-12-26 | 1788.66 |
| 2003-12-29 | 1783.82 |
| 2003-12-30 | 1799.64 |
| 2003-12-31 | 1809.82 |
| 2004-01-01 | . |
| 2004-01-02 | 1826.83 |
| 2004-01-05 | 1847.78 |
| 2004-01-06 | 1870.21 |
| 2004-01-07 | 1863.83 |
| 2004-01-08 | 1881.04 |
| 2004-01-09 | 1887.17 |
| 2004-01-12 | 1876.65 |
| 2004-01-13 | 1861.07 |
| 2004-01-14 | 1873.38 |
| 2004-01-15 | 1863.88 |
| 2004-01-16 | 1859.39 |
| 2004-01-19 | . |
| 2004-01-20 | 1867.06 |
| 2004-01-21 | 1877.26 |
| 2004-01-22 | 1875.31 |
| 2004-01-23 | 1859.14 |
| 2004-01-26 | 1838.55 |
| 2004-01-27 | 1823.65 |
| 2004-01-28 | 1853.12 |
| 2004-01-29 | 1811.63 |
| 2004-01-30 | 1804.61 |
| 2004-02-02 | 1782.13 |
| 2004-02-03 | 1807.86 |
| 2004-02-04 | 1800.11 |
| 2004-02-05 | 1807.71 |
| 2004-02-06 | 1845.77 |
| 2004-02-09 | 1884.72 |
| 2004-02-10 | 1871.23 |
| 2004-02-11 | 1883.32 |
| 2004-02-12 | 1870.08 |
| 2004-02-13 | 1886.35 |
| 2004-02-16 | . |
| 2004-02-17 | 1920.97 |
| 2004-02-18 | 1911.68 |
| 2004-02-19 | 1938.79 |
| 2004-02-20 | 1908.48 |
| 2004-02-23 | 1912.38 |
| 2004-02-24 | 1923.45 |
| 2004-02-25 | 1912.26 |
| 2004-02-26 | 1883.37 |
| 2004-02-27 | 1869.66 |
| 2004-03-01 | 1882.08 |
| 2004-03-02 | 1844.55 |
| 2004-03-03 | 1820.45 |
| 2004-03-04 | 1840.84 |
| 2004-03-05 | 1857.46 |
| 2004-03-08 | 1853.12 |
| 2004-03-09 | 1852.45 |
| 2004-03-10 | 1814.53 |
| 2004-03-11 | 1769.48 |
| 2004-03-12 | 1776.50 |
| 2004-03-15 | 1759.77 |
| 2004-03-16 | 1790.82 |
| 2004-03-17 | 1780.26 |
| 2004-03-18 | 1768.09 |
| 2004-03-19 | 1767.34 |
| 2004-03-22 | 1747.67 |
| 2004-03-23 | 1756.34 |
| 2004-03-24 | 1743.64 |
| 2004-03-25 | 1746.61 |
| 2004-03-26 | 1731.53 |
| 2004-03-29 | 1758.78 |
| 2004-03-30 | 1761.31 |
| 2004-03-31 | 1757.50 |
| 2004-04-01 | 1784.86 |
| 2004-04-02 | 1781.98 |
| 2004-04-05 | 1770.77 |
| 2004-04-06 | 1781.17 |
| 2004-04-07 | 1769.50 |
| 2004-04-08 | 1777.53 |
| 2004-04-09 | . |
| 2004-04-12 | 1777.53 |
| 2004-04-13 | 1771.57 |
| 2004-04-14 | 1742.21 |
| 2004-04-15 | 1723.17 |
| 2004-04-16 | 1739.85 |
| 2004-04-19 | 1751.16 |
| 2004-04-20 | 1767.15 |
| 2004-04-21 | 1739.64 |
| 2004-04-22 | 1744.29 |
| 2004-04-23 | 1751.14 |
| 2004-04-26 | 1765.19 |
| 2004-04-27 | 1771.35 |
| 2004-04-28 | 1742.57 |
| 2004-04-29 | 1736.51 |
| 2004-04-30 | 1719.08 |
| 2004-05-03 | 1720.34 |
| 2004-05-04 | 1762.85 |
| 2004-05-05 | 1748.09 |
| 2004-05-06 | 1734.13 |
| 2004-05-07 | 1717.70 |
| 2004-05-10 | 1677.91 |
| 2004-05-11 | 1697.52 |
| 2004-05-12 | 1698.11 |
| 2004-05-13 | 1702.78 |
| 2004-05-14 | 1694.62 |
| 2004-05-17 | 1674.82 |
| 2004-05-18 | 1685.18 |
| 2004-05-19 | 1719.72 |
| 2004-05-20 | 1692.03 |
| 2004-05-21 | 1721.16 |
| 2004-05-24 | 1717.25 |
| 2004-05-25 | 1730.42 |
| 2004-05-26 | 1737.43 |
| 2004-05-27 | 1762.03 |
| 2004-05-28 | 1755.41 |
| 2004-05-31 | . |
| 2004-06-01 | 1765.17 |
| 2004-06-02 | 1773.66 |
| 2004-06-03 | 1769.66 |
| 2004-06-04 | 1776.02 |
| 2004-06-07 | 1795.21 |
| 2004-06-08 | 1794.27 |
| 2004-06-09 | 1787.49 |
| 2004-06-10 | 1791.41 |
| 2004-06-11 | . |
| 2004-06-14 | 1752.09 |
| 2004-06-15 | 1757.74 |
| 2004-06-16 | 1766.78 |
| 2004-06-17 | 1771.14 |
| 2004-06-18 | 1766.62 |
| 2004-06-21 | 1760.57 |
| 2004-06-22 | 1734.59 |
| 2004-06-23 | 1737.65 |
| 2004-06-24 | 1750.06 |
| 2004-06-25 | 1745.49 |
| 2004-06-28 | 1766.45 |
| 2004-06-29 | 1741.08 |
| 2004-06-30 | 1734.73 |
| 2004-07-01 | 1721.39 |
| 2004-07-02 | 1716.26 |
| 2004-07-05 | . |
| 2004-07-06 | 1711.33 |
| 2004-07-07 | 1722.20 |
| 2004-07-08 | 1727.95 |
| 2004-07-09 | 1724.79 |
| 2004-07-12 | 1720.33 |
| 2004-07-13 | 1719.00 |
| 2004-07-14 | 1718.34 |
| 2004-07-15 | 1687.42 |
| 2004-07-16 | 1707.61 |
| 2004-07-19 | 1701.32 |
| 2004-07-20 | 1701.42 |
| 2004-07-21 | 1719.82 |
| 2004-07-22 | 1691.51 |
| 2004-07-23 | 1693.11 |
| 2004-07-26 | 1682.85 |
| 2004-07-27 | 1693.70 |
| 2004-07-28 | 1704.17 |
| 2004-07-29 | 1716.33 |
| 2004-07-30 | 1706.46 |
| 2004-08-02 | 1746.06 |
| 2004-08-03 | 1730.42 |
| 2004-08-04 | 1744.28 |
| 2004-08-05 | 1760.21 |
| 2004-08-06 | 1781.60 |
| 2004-08-09 | 1774.34 |
| 2004-08-10 | 1790.93 |
| 2004-08-11 | 1762.22 |
| 2004-08-12 | 1764.26 |
| 2004-08-13 | 1771.76 |
| 2004-08-16 | 1786.46 |
| 2004-08-17 | 1778.88 |
| 2004-08-18 | 1761.62 |
| 2004-08-19 | 1767.72 |
| 2004-08-20 | 1764.49 |
| 2004-08-23 | 1769.63 |
| 2004-08-24 | 1772.70 |
| 2004-08-25 | 1786.97 |
| 2004-08-26 | 1795.38 |
| 2004-08-27 | 1800.66 |
| 2004-08-30 | 1800.16 |
| 2004-08-31 | 1793.09 |
| 2004-09-01 | 1810.80 |
| 2004-09-02 | 1812.82 |
| 2004-09-03 | 1814.19 |
| 2004-09-06 | . |
| 2004-09-07 | 1819.36 |
| 2004-09-08 | 1820.81 |
| 2004-09-09 | 1812.64 |
| 2004-09-10 | 1831.96 |
| 2004-09-13 | 1838.00 |
| 2004-09-14 | 1835.55 |
| 2004-09-15 | 1813.14 |
| 2004-09-16 | 1830.73 |
| 2004-09-17 | 1836.55 |
| 2004-09-20 | 1822.51 |
| 2004-09-21 | 1844.36 |
| 2004-09-22 | 1846.05 |
| 2004-09-23 | 1830.09 |
| 2004-09-24 | 1853.78 |
| 2004-09-27 | 1834.53 |
| 2004-09-28 | 1840.08 |
| 2004-09-29 | 1844.57 |
| 2004-09-30 | 1843.95 |
| 2004-10-01 | 1868.14 |
| 2004-10-04 | 1879.12 |
| 2004-10-05 | 1887.75 |
| 2004-10-06 | 1884.33 |
| 2004-10-07 | 1896.74 |
| 2004-10-08 | 1908.34 |
| 2004-10-11 | 1910.49 |
| 2004-10-12 | 1879.73 |
| 2004-10-13 | 1871.91 |
| 2004-10-14 | 1874.39 |
| 2004-10-15 | 1877.68 |
| 2004-10-18 | 1873.51 |
| 2004-10-19 | 1890.34 |
| 2004-10-20 | 1880.13 |
| 2004-10-21 | 1884.95 |
| 2004-10-22 | 1881.00 |
| 2004-10-25 | 1870.94 |
| 2004-10-26 | 1882.19 |
| 2004-10-27 | 1886.09 |
| 2004-10-28 | 1891.58 |
| 2004-10-29 | 1876.28 |
| 2004-11-01 | 1904.19 |
| 2004-11-02 | 1929.42 |
| 2004-11-03 | 1951.33 |
| 2004-11-04 | 1943.83 |
| 2004-11-05 | 1968.93 |
| 2004-11-08 | 1974.18 |
| 2004-11-09 | 1965.74 |
| 2004-11-10 | 1970.45 |
| 2004-11-11 | 1988.95 |
| 2004-11-12 | 2002.94 |
| 2004-11-15 | 2015.54 |
| 2004-11-16 | 1986.74 |
| 2004-11-17 | 1990.16 |
| 2004-11-18 | 1983.43 |
| 2004-11-19 | 1972.59 |
| 2004-11-22 | 1958.34 |
| 2004-11-23 | 1977.72 |
| 2004-11-24 | 1964.35 |
| 2004-11-25 | . |
| 2004-11-26 | 1964.56 |
| 2004-11-29 | 1976.29 |
| 2004-11-30 | 1976.34 |
| 2004-12-01 | 2011.01 |
| 2004-12-02 | 2016.36 |
| 2004-12-03 | 2026.89 |
| 2004-12-06 | 2021.13 |
| 2004-12-07 | 2015.42 |
| 2004-12-08 | 1994.95 |
| 2004-12-09 | 1973.96 |
| 2004-12-10 | 1977.02 |
| 2004-12-13 | 2002.75 |
| 2004-12-14 | 2003.26 |
| 2004-12-15 | 2037.18 |
| 2004-12-16 | 2026.37 |
| 2004-12-17 | 2015.78 |
| 2004-12-20 | 2053.45 |
| 2004-12-21 | 2025.60 |
| 2004-12-22 | 2038.21 |
| 2004-12-23 | 2049.01 |
| 2004-12-24 | . |
| 2004-12-27 | 2069.20 |
| 2004-12-28 | 2064.12 |
| 2004-12-29 | 2055.66 |
| 2004-12-30 | 2060.61 |
| 2004-12-31 | 2052.38 |
| 2005-01-03 | 2034.47 |
| 2005-01-04 | 2047.43 |
| 2005-01-05 | 2033.29 |
| 2005-01-06 | 2014.86 |
| 2005-01-07 | 2013.94 |
| 2005-01-10 | 2019.49 |
| 2005-01-11 | 2007.65 |
| 2005-01-12 | 2009.13 |
| 2005-01-13 | 1998.68 |
| 2005-01-14 | 1990.81 |
| 2005-01-17 | . |
| 2005-01-18 | 1988.88 |
| 2005-01-19 | 1997.41 |
| 2005-01-20 | 1987.42 |
| 2005-01-21 | 1979.36 |
| 2005-01-24 | 1982.59 |
| 2005-01-25 | 1993.46 |
| 2005-01-26 | 1998.19 |
| 2005-01-27 | 2012.82 |
#2005-01-28|1997.54
#2005-01-31|2026.06
#2005-02-01|2036.82
#2005-02-02|2035.37
#2005-02-03|2028.70
#2005-02-04|2050.51
#2005-02-07|2042.40
#2005-02-08|2041.36
#2005-02-09|2039.38
#2005-02-10|2055.39
#2005-02-11|2073.95
#2005-02-14|2093.46
#2005-02-15|2099.49
#2005-02-16|2082.32
#2005-02-17|2090.65
#2005-02-18|2103.27
#2005-02-21| .
#2005-02-22|2095.49
#2005-02-23|2059.97
#2005-02-24|2046.44
#2005-02-25|2059.31
#2005-02-28|2039.55
#2005-03-01|2037.69
#2005-03-02|2018.62
#2005-03-03|2016.24
#2005-03-04|2046.24
#2005-03-07|2025.43
#2005-03-08|2035.96
#2005-03-09|2023.51
#2005-03-10|2012.44
#2005-03-11|2020.61
#2005-03-14|2008.11
#2005-03-15|2024.65
#2005-03-16|1980.29
#2005-03-17|1965.83
#2005-03-18|1954.54
#2005-03-21|1940.60
#2005-03-22|1945.18
#2005-03-23|1916.49
#2005-03-24|1923.83
#2005-03-25| .
#2005-03-28|1919.46
#2005-03-29|1928.26
#2005-03-30|1926.21
#2005-03-31|1929.87
#2005-04-01|1938.82
#2005-04-04|1909.99
#2005-04-05|1921.12
#2005-04-06|1929.54
#2005-04-07|1935.31
#2005-04-08|1941.99
#2005-04-11|1947.53
#2005-04-12|1930.95
#2005-04-13|1957.84
#2005-04-14|1950.90
#2005-04-15|1935.84
#2005-04-18|1921.01
#2005-04-19|1941.52
#2005-04-20|1930.57
#2005-04-21|1926.62
#2005-04-22|1939.28
#2005-04-25|1940.41
#2005-04-26|1931.74
#2005-04-27|1913.29
#2005-04-28|1908.22
#2005-04-29|1913.29
#2005-05-02|1896.41
#2005-05-03|1923.98
#2005-05-04|1949.08
#2005-05-05|1960.76
#2005-05-06|1956.87
#2005-05-09|1948.33
#2005-05-10|1932.62
#2005-05-11|1921.88
#2005-05-12|1919.97
#2005-05-13|1908.79
#2005-05-16|1888.09
#2005-05-17|1891.91
#2005-05-18|1898.14
#2005-05-19|1901.02
#2005-05-20|1886.47
#2005-05-23|1899.05
#2005-05-24|1898.45
#2005-05-25|1900.33
#2005-05-26|1870.62
#2005-05-27|1867.34
#2005-05-30| .
#2005-05-31|1863.02
#2005-06-01|1879.17
#2005-06-02|1875.77
#2005-06-03|1862.80
#2005-06-06|1861.63
#2005-06-07|1889.55
#2005-06-08|1894.91
#2005-06-09|1878.74
#2005-06-10|1887.18
#2005-06-13|1883.39
#2005-06-14|1895.23
#2005-06-15|1896.10
#2005-06-16|1899.11
#2005-06-17|1911.61
#2005-06-20|1906.24
#2005-06-21|1918.57
#2005-06-22|1931.23
#2005-06-23|1949.12
#2005-06-24|1940.19
#2005-06-27|1925.37
#2005-06-28|1927.56
#2005-06-29|1922.57
#2005-06-30|1902.45
#2005-07-01|1898.72
#2005-07-04| .
#2005-07-05|1886.29
#2005-07-06|1897.50
#2005-07-07|1855.93
#2005-07-08|1872.76
#2005-07-11|1903.34
#2005-07-12|1915.63
#2005-07-13|1919.57
#2005-07-14|1942.76
#2005-07-15|1929.78
#2005-07-18|1917.35
#2005-07-19|1902.90
#2005-07-20|1902.43
#2005-07-21|1929.07
#2005-07-22|1929.43
#2005-07-25|1928.63
#2005-07-26|1922.32
#2005-07-27|1922.69
#2005-07-28|1926.61
#2005-07-29|1921.21
#2005-08-01|1948.51
#2005-08-02|1957.16
#2005-08-03|1961.86
#2005-08-04|1941.02
#2005-08-05|1946.96
#2005-08-08|1977.41
#2005-08-09|1979.87
#2005-08-10|1995.08
#2005-08-11|1990.42
#2005-08-12|1991.93
#2005-08-15|1982.85
#2005-08-16|1978.34
#2005-08-17|1956.99
#2005-08-18|1928.54
#2005-08-19|1933.34
#2005-08-22|1944.84
#2005-08-23|1936.57
#2005-08-24|1927.93
#2005-08-25|1928.88
#2005-08-26|1928.62
#2005-08-29|1922.38
#2005-08-30|1905.65
#2005-08-31|1922.37
#2005-09-01|1953.71
#2005-09-02|1968.31
#2005-09-05| .
#2005-09-06|1996.03
#2005-09-07|2005.01
#2005-09-08|1998.49
#2005-09-09|1997.86
#2005-09-12|1978.69
#2005-09-13|1972.77
#2005-09-14|1975.64
#2005-09-15|1945.66
#2005-09-16|1941.56
#2005-09-19|1948.94
#2005-09-20|1958.29
#2005-09-21|1944.24
#2005-09-22|1922.95
#2005-09-23|1923.15
#2005-09-26|1936.56
#2005-09-27|1922.49
#2005-09-28|1941.57
#2005-09-29|1938.80
#2005-09-30|1939.07
#2005-10-03|1944.80
#2005-10-04|1951.67
#2005-10-05|1923.14
#2005-10-06|1913.44
#2005-10-07|1898.57
#2005-10-10|1898.61
#2005-10-11|1891.75
#2005-10-12|1875.49
#2005-10-13|1856.38
#2005-10-14|1872.09
#2005-10-17|1850.77
#2005-10-18|1836.19
#2005-10-19|1816.77
#2005-10-20|1836.94
#2005-10-21|1844.12
#2005-10-24|1856.73
#2005-10-25|1872.89
#2005-10-26|1882.87
#2005-10-27|1862.58
#2005-10-28|1853.55
#2005-10-31|1888.87
#2005-11-01|1892.00
#2005-11-02|1917.59
#2005-11-03|1943.15
#2005-11-04|1913.55
#2005-11-07|1919.82
#2005-11-08|1913.65
#2005-11-09|1909.50
#2005-11-10|1922.96
#2005-11-11|1945.40
#2005-11-14|1943.86
#2005-11-15|1942.35
#2005-11-16|1922.10
#2005-11-17|1939.21
#2005-11-18|1958.23
#2005-11-21|1961.17
#2005-11-22|1956.66
#2005-11-23|1971.67
#2005-11-24| .
#2005-11-25|1949.60
#2005-11-28|1947.71
#2005-11-29|1937.57
#2005-11-30|1927.49
#2005-12-01|1948.91
#2005-12-02|1953.85
#2005-12-05|1949.84
#2005-12-06|1960.26
#2005-12-07|1952.21
#2005-12-08|1952.80
#2005-12-09|1955.10
#2005-12-12|1966.84
#2005-12-13|1968.02
#2005-12-14|1986.13
#2005-12-15|1972.89
#2005-12-16|1998.44
#2005-12-19|1991.56
#2005-12-20|1996.82
#2005-12-21|1990.12
#2005-12-22|1992.15
#2005-12-23|1985.13
#2005-12-26| .
#2005-12-27|1984.56
#2005-12-28|1981.52
#2005-12-29|1981.79
#2005-12-30|1964.66
#2006-01-02| .
#2006-01-03|2004.03
#2006-01-04|2044.48
#2006-01-05|2033.79
#2006-01-06|2068.07
#2006-01-09|2081.50
#2006-01-10|2056.65
#2006-01-11|2068.37
#2006-01-12|2074.11
#2006-01-13|2075.32
#2006-01-16| .
#2006-01-17|2050.57
#2006-01-18|2037.24
#2006-01-19|2062.03
#2006-01-20|2041.63
#2006-01-23|2052.54
#2006-01-24|2028.07
#2006-01-25|2042.38
#2006-01-26|2059.44
#2006-01-27|2063.75
#2006-01-30|2042.56
#2006-01-31|2052.10
#2006-02-01|2087.72
#2006-02-02|2065.90
#2006-02-03|2050.40
#2006-02-06|2051.02
#2006-02-07|2045.28
#2006-02-08|2049.08
#2006-02-09|2083.29
#2006-02-10|2085.96
#2006-02-13|2097.18
#2006-02-14|2092.69
#2006-02-15|2101.82
#2006-02-16|2105.45
#2006-02-17|2106.98
#2006-02-20| .
#2006-02-21|2103.97
#2006-02-22|2122.34
#2006-02-23|2139.00
#2006-02-24|2162.40
#2006-02-27|2170.88
#2006-02-28|2168.67
#2006-03-01|2170.25
#2006-03-02|2162.73
#2006-03-03|2154.27
#2006-03-06|2173.93
#2006-03-07|2138.18
#2006-03-08|2106.21
#2006-03-09|2114.92
#2006-03-10|2127.51
#2006-03-13|2137.55
#2006-03-14|2151.34
#2006-03-15|2149.49
#2006-03-16|2171.05
#2006-03-17|2184.03
#2006-03-20|2187.97
#2006-03-21|2183.99
#2006-03-22|2173.23
#2006-03-23|2158.84
#2006-03-24|2168.40
#2006-03-27|2150.74
#2006-03-28|2138.57
#2006-03-29|2118.23
#2006-03-30|2153.27
#2006-03-31|2127.68
#2006-04-03|2146.65
#2006-04-04|2161.59
#2006-04-05|2165.76
#2006-04-06|2176.52
#2006-04-07|2164.47
#2006-04-10|2164.77
#2006-04-11|2136.51
#2006-04-12|2136.98
#2006-04-13|2146.56
#2006-04-14| .
#2006-04-17|2172.54
#2006-04-18|2159.28
#2006-04-19|2184.82
#2006-04-20|2170.03
#2006-04-21|2176.21
#2006-04-24|2152.06
#2006-04-25|2159.98
#2006-04-26|2172.60
#2006-04-27|2180.48
#2006-04-28|2207.50
#2006-05-01|2224.74
#2006-05-02|2262.81
#2006-05-03|2232.99
#2006-05-04|2249.68
#2006-05-05|2280.60
#2006-05-08|2289.59
#2006-05-09|2297.93
#2006-05-10|2284.51
#2006-05-11|2275.07
#2006-05-12|2235.40
#2006-05-15|2213.04
#2006-05-16|2233.61
#2006-05-17|2175.27
#2006-05-18|2179.37
#2006-05-19|2155.83
#2006-05-22|2106.86
#2006-05-23|2153.25
#2006-05-24|2106.79
#2006-05-25|2126.38
#2006-05-26|2148.45
#2006-05-29| .
#2006-05-30|2114.87
#2006-05-31|2150.05
#2006-06-01|2160.81
#2006-06-02|2184.03
#2006-06-05|2165.46
#2006-06-06|2120.56
#2006-06-07|2145.95
#2006-06-08|2089.48
#2006-06-09|2124.75
#2006-06-12|2112.24
#2006-06-13|2065.97
#2006-06-14|2085.63
#2006-06-15|2120.61
#2006-06-16|2125.36
#2006-06-19|2120.92
#2006-06-20|2123.32
#2006-06-21|2121.56
#2006-06-22|2116.54
#2006-06-23|2096.61
#2006-06-26|2090.43
#2006-06-27|2082.46
#2006-06-28|2077.09
#2006-06-29|2116.57
#2006-06-30|2165.56
#2006-07-03|2168.73
#2006-07-04| .
#2006-07-05|2145.98
#2006-07-06|2180.62
#2006-07-07|2189.72
#2006-07-10|2178.94
#2006-07-11|2158.30
#2006-07-12|2139.73
#2006-07-13|2109.31
#2006-07-14|2078.65
#2006-07-17|2075.25
#2006-07-18|2081.24
#2006-07-19|2141.98
#2006-07-20|2150.42
#2006-07-21|2133.36
#2006-07-24|2174.54
#2006-07-25|2174.35
#2006-07-26|2183.01
#2006-07-27|2222.42
#2006-07-28|2234.87
#2006-07-31|2221.54
#2006-08-01|2197.73
#2006-08-02|2224.66
#2006-08-03|2203.98
#2006-08-04|2253.55
#2006-08-07|2232.13
#2006-08-08|2225.51
#2006-08-09|2256.20
#2006-08-10|2218.01
#2006-08-11|2215.04
#2006-08-14|2243.88
#2006-08-15|2259.28
#2006-08-16|2252.83
#2006-08-17|2243.53
#2006-08-18|2227.49
#2006-08-21|2236.44
#2006-08-22|2230.07
#2006-08-23|2219.59
#2006-08-24|2218.28
#2006-08-25|2228.10
#2006-08-28|2241.10
#2006-08-29|2249.84
#2006-08-30|2271.50
#2006-08-31|2259.30
#2006-09-01|2283.74
#2006-09-04| .
#2006-09-05|2282.28
#2006-09-06|2249.46
#2006-09-07|2218.50
#2006-09-08|2218.60
#2006-09-11|2217.12
#2006-09-12|2255.83
#2006-09-13|2251.04
#2006-09-14|2264.77
#2006-09-15|2265.67
#2006-09-18|2254.26
#2006-09-19|2241.96
#2006-09-20|2273.04
#2006-09-21|2290.13
#2006-09-22|2271.57
#2006-09-25|2270.70
#2006-09-26|2279.80
#2006-09-27|2283.85
#2006-09-28|2283.77
#2006-09-29|2279.58
#2006-10-02|2298.65
#2006-10-03|2299.80
#2006-10-04|2319.94
#2006-10-05|2339.24
#2006-10-06|2341.43
#2006-10-09|2340.46
#2006-10-10|2354.20
#2006-10-11|2350.00
#2006-10-12|2370.43
#2006-10-13|2390.51
#2006-10-16|2391.65
#2006-10-17|2362.92
#2006-10-18|2381.16
#2006-10-19|2376.42
#2006-10-20|2381.64
#2006-10-23|2387.11
#2006-10-24|2383.17
#2006-10-25|2386.21
#2006-10-26|2396.14
#2006-10-27|2399.73
#2006-10-30|2397.22
#2006-10-31|2409.03
#2006-11-01|2427.91
#2006-11-02|2418.39
#2006-11-03|2413.75
#2006-11-06|2434.88
#2006-11-07|2454.48
#2006-11-08|2443.18
#2006-11-09|2431.31
#2006-11-10|2433.48
#2006-11-13|2413.56
#2006-11-14|2392.37
#2006-11-15|2395.77
#2006-11-16|2399.24
#2006-11-17|2402.97
#2006-11-20|2402.04
#2006-11-21|2400.48
#2006-11-22|2407.55
#2006-11-23| .
#2006-11-24|2399.87
#2006-11-27|2379.77
#2006-11-28|2368.33
#2006-11-29|2386.99
#2006-11-30|2386.10
#2006-12-01|2386.22
#2006-12-04|2395.84
#2006-12-05|2370.35
#2006-12-06|2384.40
#2006-12-07|2409.76
#2006-12-08|2437.75
#2006-12-11|2425.87
#2006-12-12|2433.10
#2006-12-13|2437.76
#2006-12-14|2443.20
#2006-12-15|2447.64
#2006-12-18|2433.56
#2006-12-19|2434.81
#2006-12-20|2440.12
#2006-12-21|2438.48
#2006-12-22|2441.48
#2006-12-25| .
#2006-12-26|2437.49
#2006-12-27|2452.61
#2006-12-28|2462.79
#2006-12-29|2451.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2515.34
#2007-01-04|2491.76
#2007-01-05|2452.21
#2007-01-08|2452.15
#2007-01-09|2467.89
#2007-01-10|2441.33
#2007-01-11|2466.35
#2007-01-12|2486.63
#2007-01-15| .
#2007-01-16|2469.30
#2007-01-17|2471.80
#2007-01-18|2474.43
#2007-01-19|2499.19
#2007-01-22|2490.94
#2007-01-23|2504.18
#2007-01-24|2514.44
#2007-01-25|2509.99
#2007-01-26|2478.37
#2007-01-29|2486.46
#2007-01-30|2491.08
#2007-01-31|2460.00
#2007-02-01|2500.73
#2007-02-02|2515.97
#2007-02-05|2502.01
#2007-02-06|2527.94
#2007-02-07|2527.39
#2007-02-08|2499.74
#2007-02-09|2504.35
#2007-02-12|2486.13
#2007-02-13|2493.05
#2007-02-14|2528.56
#2007-02-15|2515.81
#2007-02-16|2506.81
#2007-02-19| .
#2007-02-20|2526.63
#2007-02-21|2505.30
#2007-02-22|2507.10
#2007-02-23|2507.69
#2007-02-26|2509.67
#2007-02-27|2463.71
#2007-02-28|2412.24
#2007-03-01|2388.39
#2007-03-02|2367.38
#2007-03-05|2345.45
#2007-03-06|2384.59
#2007-03-07|2360.60
#2007-03-08|2391.64
#2007-03-09|2400.51
#2007-03-12|2383.77
#2007-03-13|2344.24
#2007-03-14|2273.03
#2007-03-15|2302.89
#2007-03-16|2298.44
#2007-03-19|2318.05
#2007-03-20|2374.31
#2007-03-21|2374.62
#2007-03-22|2436.75
#2007-03-23|2453.65
#2007-03-26|2422.46
#2007-03-27|2401.38
#2007-03-28|2386.23
#2007-03-29|2398.35
#2007-03-30|2393.18
#2007-04-02|2413.15
#2007-04-03|2429.57
#2007-04-04|2423.25
#2007-04-05|2440.34
#2007-04-06| .
#2007-04-09|2428.03
#2007-04-10|2446.46
#2007-04-11|2456.06
#2007-04-12|2464.74
#2007-04-13|2485.99
#2007-04-16|2533.20
#2007-04-17|2532.67
#2007-04-18|2520.13
#2007-04-19|2507.46
#2007-04-20|2543.50
#2007-04-23|2518.13
#2007-04-24|2496.84
#2007-04-25|2515.45
#2007-04-26|2497.36
#2007-04-27|2508.25
#2007-04-30|2508.91
#2007-05-01|2488.87
#2007-05-02|2501.31
#2007-05-03|2531.90
#2007-05-04|2525.15
#2007-05-07|2530.03
#2007-05-08|2510.39
#2007-05-09|2513.14
#2007-05-10|2484.39
#2007-05-11|2521.15
#2007-05-14|2505.57
#2007-05-15|2512.09
#2007-05-16|2490.70
#2007-05-17|2482.61
#2007-05-18|2503.53
#2007-05-21|2490.56
#2007-05-22|2489.74
#2007-05-23|2509.58
#2007-05-24|2489.24
#2007-05-25|2499.75
#2007-05-28| .
#2007-05-29|2517.98
#2007-05-30|2500.73
#2007-05-31|2504.29
#2007-06-01|2518.69
#2007-06-04|2532.34
#2007-06-05|2531.66
#2007-06-06|2511.47
#2007-06-07|2492.21
#2007-06-08|2479.75
#2007-06-11|2501.10
#2007-06-12|2490.46
#2007-06-13|2487.58
#2007-06-14|2503.42
#2007-06-15|2531.73
#2007-06-18|2531.21
#2007-06-19|2526.01
#2007-06-20|2541.31
#2007-06-21|2521.04
#2007-06-22|2502.80
#2007-06-25|2507.00
#2007-06-26|2486.56
#2007-06-27|2456.59
#2007-06-28|2458.54
#2007-06-29|2473.34
#2007-07-02|2460.27
#2007-07-03|2477.03
#2007-07-04| .
#2007-07-05|2484.41
#2007-07-06|2508.85
#2007-07-09|2515.44
#2007-07-10|2503.19
#2007-07-11|2495.61
#2007-07-12|2520.51
#2007-07-13|2549.46
#2007-07-16|2562.10
#2007-07-17|2569.52
#2007-07-18|2554.03
#2007-07-19|2555.27
#2007-07-20|2523.13
#2007-07-23|2561.22
#2007-07-24|2541.46
#2007-07-25|2494.80
#2007-07-26|2423.62
#2007-07-27|2399.06
#2007-07-30|2407.50
#2007-07-31|2488.68
#2007-08-01|2434.39
#2007-08-02|2472.09
#2007-08-03|2448.05
#2007-08-06|2432.05
#2007-08-07|2479.72
#2007-08-08|2535.52
#2007-08-09|2463.03
#2007-08-10|2345.35
#2007-08-13|2405.78
#2007-08-14|2352.49
#2007-08-15|2313.59
#2007-08-16|2214.85
#2007-08-17|2342.36
#2007-08-20|2320.86
#2007-08-21|2320.97
#2007-08-22|2361.87
#2007-08-23|2359.95
#2007-08-24|2332.31
#2007-08-27|2337.88
#2007-08-28|2273.99
#2007-08-29|2289.15
#2007-08-30|2304.31
#2007-08-31|2343.93
#2007-09-03| .
#2007-09-04|2368.19
#2007-09-05|2325.55
#2007-09-06|2311.26
#2007-09-07|2253.76
#2007-09-10|2250.05
#2007-09-11|2311.77
#2007-09-12|2311.58
#2007-09-13|2320.54
#2007-09-14|2274.42
#2007-09-17|2223.81
#2007-09-18|2281.13
#2007-09-19|2365.54
#2007-09-20|2348.14
#2007-09-21|2362.11
#2007-09-24|2344.89
#2007-09-25|2323.47
#2007-09-26|2334.14
#2007-09-27|2353.64
#2007-09-28|2351.96
#2007-10-01|2361.36
#2007-10-02|2403.22
#2007-10-03|2450.47
#2007-10-04|2493.70
#2007-10-05|2514.65
#2007-10-08|2491.42
#2007-10-09|2505.66
#2007-10-10|2505.60
#2007-10-11|2514.78
#2007-10-12|2490.77
#2007-10-15|2462.53
#2007-10-16|2416.73
#2007-10-17|2465.40
#2007-10-18|2423.04
#2007-10-19|2378.28
#2007-10-22|2331.05
#2007-10-23|2369.08
#2007-10-24|2352.31
#2007-10-25|2371.50
#2007-10-26|2413.21
#2007-10-29|2448.67
#2007-10-30|2457.58
#2007-10-31|2511.48
#2007-11-01|2428.68
#2007-11-02|2354.47
#2007-11-05|2302.56
#2007-11-06|2311.19
#2007-11-07|2285.07
#2007-11-08|2206.06
#2007-11-09|2161.27
#2007-11-12|2202.91
#2007-11-13|2239.01
#2007-11-14|2273.08
#2007-11-15|2220.58
#2007-11-16|2157.18
#2007-11-19|2113.84
#2007-11-20|2173.44
#2007-11-21|2078.30
#2007-11-22| .
#2007-11-23|2150.77
#2007-11-26|2119.59
#2007-11-27|2147.74
#2007-11-28|2222.84
#2007-11-29|2200.98
#2007-11-30|2274.65
#2007-12-03|2265.30
#2007-12-04|2195.58
#2007-12-05|2228.80
#2007-12-06|2249.83
#2007-12-07|2291.95
#2007-12-10|2325.14
#2007-12-11|2279.11
#2007-12-12|2283.25
#2007-12-13|2183.99
#2007-12-14|2194.40
#2007-12-17|2138.12
#2007-12-18|2131.45
#2007-12-19|2112.75
#2007-12-20|2102.66
#2007-12-21|2127.48
#2007-12-24|2146.68
#2007-12-25| .
#2007-12-26|2153.79
#2007-12-27|2149.48
#2007-12-28|2141.65
#2007-12-31|2131.29
#2008-01-01| .
#2008-01-02|2106.17
#2008-01-03|2106.24
#2008-01-04|2057.76
#2008-01-07|2049.97
#2008-01-08|2051.13
#2008-01-09|2005.75
#2008-01-10|1976.10
#2008-01-11|1984.91
#2008-01-14|1990.99
#2008-01-15|1916.74
#2008-01-16|1874.14
#2008-01-17|1895.93
#2008-01-18|1848.21
#2008-01-21| .
#2008-01-22|1826.08
#2008-01-23|1838.81
#2008-01-24|1964.10
#2008-01-25|1958.91
#2008-01-28|1925.21
#2008-01-29|1967.92
#2008-01-30|1933.27
#2008-01-31|1922.69
#2008-02-01|1941.48
#2008-02-04|1972.58
#2008-02-05|1891.17
#2008-02-06|1860.20
#2008-02-07|1794.52
#2008-02-08|1807.60
#2008-02-11|1754.23
#2008-02-12|1853.40
#2008-02-13|1849.87
#2008-02-14|1843.45
#2008-02-15|1779.07
#2008-02-18| .
#2008-02-19|1873.52
#2008-02-20|1853.87
#2008-02-21|1883.61
#2008-02-22|1898.68
#2008-02-25|1958.95
#2008-02-26|2041.47
#2008-02-27|2053.47
#2008-02-28|2006.63
#2008-02-29|1956.57
#2008-03-03|1942.51
#2008-03-04|1913.54
#2008-03-05|1927.46
#2008-03-06|1888.50
#2008-03-07|1878.27
#2008-03-10|1873.57
#2008-03-11|1924.96
#2008-03-12|1985.47
#2008-03-13|1945.78
#2008-03-14|1900.31
#2008-03-17|1775.98
#2008-03-18|1912.36
#2008-03-19|1897.83
#2008-03-20|1915.61
#2008-03-21| .
#2008-03-24|1918.51
#2008-03-25|2029.20
#2008-03-26|1992.19
#2008-03-27|2024.22
#2008-03-28|1991.29
#2008-03-31|1990.02
#2008-04-01|2076.30
#2008-04-02|2126.44
#2008-04-03|2090.61
#2008-04-04|2087.66
#2008-04-07|2091.11
#2008-04-08|2057.80
#2008-04-09|2047.46
#2008-04-10|2033.96
#2008-04-11|2002.35
#2008-04-14|1972.18
#2008-04-15|1960.04
#2008-04-16|2038.50
#2008-04-17|2029.63
#2008-04-18|2096.49
#2008-04-21|2038.85
#2008-04-22|2028.67
#2008-04-23|2007.29
#2008-04-24|2009.35
#2008-04-25|2052.04
#2008-04-28|2071.01
#2008-04-29|2033.30
#2008-04-30|2047.05
#2008-05-01|2054.77
#2008-05-02|2105.64
#2008-05-05|2099.40
#2008-05-06|2085.78
#2008-05-07|2071.87
#2008-05-08|2050.47
#2008-05-09|2002.81
#2008-05-12|2024.05
#2008-05-13|2012.55
#2008-05-14|1975.41
#2008-05-15|1975.77
#2008-05-16|1976.11
#2008-05-19|1974.48
#2008-05-20|1953.07
#2008-05-21|1911.17
#2008-05-22|1913.81
#2008-05-23|1902.92
#2008-05-26| .
#2008-05-27|1905.78
#2008-05-28|1901.62
#2008-05-29|1882.80
#2008-05-30|1894.32
#2008-06-02|1860.07
#2008-06-03|1876.28
#2008-06-04|1854.11
#2008-06-05|1866.11
#2008-06-06|1804.73
#2008-06-09|1775.45
#2008-06-10|1753.35
#2008-06-11|1685.46
#2008-06-12|1730.67
#2008-06-13|1733.64
#2008-06-16|1757.59
#2008-06-17|1761.37
#2008-06-18|1716.69
#2008-06-19|1690.37
#2008-06-20|1675.72
#2008-06-23|1657.08
#2008-06-24|1676.04
#2008-06-25|1726.32
#2008-06-26|1659.60
#2008-06-27|1650.62
#2008-06-30|1633.17
#2008-07-01|1585.60
#2008-07-02|1593.61
#2008-07-03|1621.27
#2008-07-04| .
#2008-07-07|1587.45
#2008-07-08|1559.64
#2008-07-09|1616.18
#2008-07-10|1586.91
#2008-07-11|1509.86
#2008-07-14|1529.81
#2008-07-15|1485.29
#2008-07-16|1503.97
#2008-07-17|1614.01
#2008-07-18|1704.43
#2008-07-21|1733.67
#2008-07-22|1715.10
#2008-07-23|1825.13
#2008-07-24|1792.26
#2008-07-25|1780.50
#2008-07-28|1737.21
#2008-07-29|1711.62
#2008-07-30|1755.23
#2008-07-31|1748.28
#2008-08-01|1737.18
#2008-08-04|1702.31
#2008-08-05|1796.09
#2008-08-06|1785.21
#2008-08-07|1783.14
#2008-08-08|1774.27
#2008-08-11|1803.46
#2008-08-12|1770.21
#2008-08-13|1661.01
#2008-08-14|1676.98
#2008-08-15|1665.78
#2008-08-18|1659.48
#2008-08-19|1572.77
#2008-08-20|1571.97
#2008-08-21|1555.77
#2008-08-22|1601.13
#2008-08-25|1596.43
#2008-08-26|1584.49
#2008-08-27|1601.47
#2008-08-28|1646.14
#2008-08-29|1655.14
#2008-09-01| .
#2008-09-02|1657.81
#2008-09-03|1627.25
#2008-09-04|1554.00
#2008-09-05|1514.46
#2008-09-08|1638.61
#2008-09-09|1662.02
#2008-09-10|1614.17
#2008-09-11|1572.21
#2008-09-12|1622.81
#2008-09-15|1542.79
#2008-09-16|1495.72
#2008-09-17|1470.91
#2008-09-18|1443.40
#2008-09-19|1741.61
#2008-09-22|1671.72
#2008-09-23|1655.77
#2008-09-24|1640.68
#2008-09-25|1679.19
#2008-09-26|1645.55
#2008-09-29|1516.14
#2008-09-30|1539.33
#2008-10-01|1575.45
#2008-10-02|1548.63
#2008-10-03|1631.19
#2008-10-06|1433.43
#2008-10-07|1366.47
#2008-10-08|1294.34
#2008-10-09|1251.61
#2008-10-10|1091.26
#2008-10-13|1182.50
#2008-10-14|1237.72
#2008-10-15|1157.70
#2008-10-16|1073.88
#2008-10-17|1119.12
#2008-10-20|1190.46
#2008-10-21|1139.31
#2008-10-22|1045.21
#2008-10-23|1032.03
#2008-10-24| 880.66
#2008-10-27| 824.08
#2008-10-28| 832.90
#2008-10-29| 976.89
#2008-10-30|1025.72
#2008-10-31| 993.83
#2008-11-03| 968.90
#2008-11-04|1023.32
#2008-11-05|1023.14
#2008-11-06| 950.37
#2008-11-07| 951.73
#2008-11-10| 926.36
#2008-11-11| 863.10
#2008-11-12| 825.78
#2008-11-13| 788.39
#2008-11-14| 810.24
#2008-11-17| 788.64
#2008-11-18| 777.40
#2008-11-19| 720.24
#2008-11-20| 702.82
#2008-11-21| 707.35
#2008-11-24| 754.37
#2008-11-25| 830.35
#2008-11-26| 832.95
#2008-11-27| .
#2008-11-28| 873.23
#2008-12-01| 804.92
#2008-12-02| 815.87
#2008-12-03| 817.72
#2008-12-04| 815.60
#2008-12-05| 796.38
#2008-12-08| 866.17
#2008-12-09| 875.66
#2008-12-10| 867.43
#2008-12-11| 867.83
#2008-12-12| 820.88
#2008-12-15| 831.80
#2008-12-16| 821.95
#2008-12-17| 797.36
#2008-12-18| 750.07
#2008-12-19| 724.77
#2008-12-22| 708.99
#2008-12-23| 718.49
#2008-12-24| 719.14
#2008-12-25| .
#2008-12-26| 718.53
#2008-12-29| 737.08
#2008-12-30| 741.46
#2008-12-31| 757.30
#2009-01-01| .
#2009-01-02| 782.87
#2009-01-05| 794.28
#2009-01-06| 797.19
#2009-01-07| 803.17
#2009-01-08| 801.24
#2009-01-09| 800.79
#2009-01-12| 797.52
#2009-01-13| 758.05
#2009-01-14| 679.20
#2009-01-15| 642.57
#2009-01-16| 618.22
#2009-01-19| .
#2009-01-20| 481.82
#2009-01-21| 502.47
#2009-01-22| 511.98
#2009-01-23| 489.99
#2009-01-26| 552.64
#2009-01-27| 558.71
#2009-01-28| 637.34
#2009-01-29| 604.89
#2009-01-30| 612.89
#2009-02-02| 574.93
#2009-02-03| 584.94
#2009-02-04| 612.80
#2009-02-05| 615.42
#2009-02-06| 633.19
#2009-02-09| 657.96
#2009-02-10| 623.56
#2009-02-11| 593.68
#2009-02-12| 591.52
#2009-02-13| 578.18
#2009-02-16| .
#2009-02-17| 528.92
#2009-02-18| 524.51
#2009-02-19| 535.74
#2009-02-20| 510.74
#2009-02-23| 522.50
#2009-02-24| 514.64
#2009-02-25| 531.31
#2009-02-26| 575.50
#2009-02-27| 522.04
#2009-03-02| 435.86
#2009-03-03| 435.34
#2009-03-04| 460.59
#2009-03-05| 427.44
#2009-03-06| 422.50
#2009-03-09| 400.71
#2009-03-10| 451.47
#2009-03-11| 431.86
#2009-03-12| 443.85
#2009-03-13| 474.60
#2009-03-16| 508.71
#2009-03-17| 517.99
#2009-03-18| 504.95
#2009-03-19| 560.30
#2009-03-20| 530.55
#2009-03-23| 586.80
#2009-03-24| 571.56
#2009-03-25| 553.07
#2009-03-26| 581.48
#2009-03-27| 598.37
#2009-03-30| 536.19
#2009-03-31| 573.07
#2009-04-01| 594.83
#2009-04-02| 680.42
#2009-04-03| 666.87
#2009-04-06| 674.77
#2009-04-07| 640.76
#2009-04-08| 633.44
#2009-04-09| 691.68
#2009-04-10| .
#2009-04-13| 698.17
#2009-04-14| 730.29
#2009-04-15| 723.11
#2009-04-16| 742.76
#2009-04-17| 759.57
#2009-04-20| 707.57
#2009-04-21| 691.46
#2009-04-22| 723.90
#2009-04-23| 712.17
#2009-04-24| 748.05
#2009-04-27| 733.56
#2009-04-28| 716.58
#2009-04-29| 761.93
#2009-04-30| 810.88
#2009-05-01| 814.04
#2009-05-04| 820.17
#2009-05-05| 890.99
#2009-05-06| 907.17
#2009-05-07| 896.05
#2009-05-08| 932.41
#2009-05-11| 925.93
#2009-05-12| 896.07
#2009-05-13| 831.20
#2009-05-14| 860.49
#2009-05-15| 867.15
#2009-05-18| 919.68
#2009-05-19| 960.90
#2009-05-20| 947.26
#2009-05-21| 913.69
#2009-05-22| 925.22
#2009-05-25| .
#2009-05-26| 933.96
#2009-05-27| 948.40
#2009-05-28| 933.44
#2009-05-29| 965.35
#2009-06-01|1000.57
#2009-06-02| 960.02
#2009-06-03| 927.12
#2009-06-04| 925.23
#2009-06-05| 919.77
#2009-06-08| 905.95
#2009-06-09| 923.45
#2009-06-10| 946.95
#2009-06-11| 979.85
#2009-06-12| 962.35
#2009-06-15| 924.56
#2009-06-16| 927.27
#2009-06-17| 914.08
#2009-06-18| 922.28
#2009-06-19| 932.50
#2009-06-22| 906.98
#2009-06-23| 889.64
#2009-06-24| 923.88
#2009-06-25| 897.71
#2009-06-26| 913.48
#2009-06-29| 931.56
#2009-06-30| 914.96
#2009-07-01| 931.14
#2009-07-02| 907.76
#2009-07-03| .
#2009-07-06| 903.44
#2009-07-07| 904.33
#2009-07-08| 876.94
#2009-07-09| 889.54
#2009-07-10| 886.81
#2009-07-13| 896.68
#2009-07-14| 921.21
#2009-07-15| 962.95
#2009-07-16| 970.74
#2009-07-17| 971.01
#2009-07-20|1001.88
#2009-07-21| 996.43
#2009-07-22| 991.04
#2009-07-23|1033.49
#2009-07-24|1039.86
#2009-07-27|1043.73
#2009-07-28|1029.84
#2009-07-29|1038.43
#2009-07-30|1075.07
#2009-07-31|1089.51
#2009-08-03|1156.82
#2009-08-04|1136.31
#2009-08-05|1165.10
#2009-08-06|1215.03
#2009-08-07|1207.94
#2009-08-10|1188.67
#2009-08-11|1153.01
#2009-08-12|1169.45
#2009-08-13|1200.25
#2009-08-14|1178.22
#2009-08-17|1132.10
#2009-08-18|1170.05
#2009-08-19|1155.82
#2009-08-20|1165.09
#2009-08-21|1186.94
#2009-08-24|1206.34
#2009-08-25|1207.18
#2009-08-26|1200.44
#2009-08-27|1185.84
#2009-08-28|1224.41
#2009-08-31|1223.43
#2009-09-01|1174.81
#2009-09-02|1153.79
#2009-09-03|1160.30
#2009-09-04|1178.61
#2009-09-07| .
#2009-09-08|1203.93
#2009-09-09|1221.25
#2009-09-10|1222.60
#2009-09-11|1226.75
#2009-09-14|1226.91
#2009-09-15|1223.57
#2009-09-16|1271.70
#2009-09-17|1291.00
#2009-09-18|1278.30
#2009-09-21|1249.58
#2009-09-22|1259.48
#2009-09-23|1270.69
#2009-09-24|1224.64
#2009-09-25|1203.37
#2009-09-28|1222.51
#2009-09-29|1237.01
#2009-09-30|1234.90
#2009-10-01|1200.14
#2009-10-02|1164.72
#2009-10-05|1178.79
#2009-10-06|1204.54
#2009-10-07|1200.31
#2009-10-08|1226.09
#2009-10-09|1214.54
#2009-10-12|1201.02
#2009-10-13|1180.51
#2009-10-14|1229.34
#2009-10-15|1232.51
#2009-10-16|1220.49
#2009-10-19|1243.26
#2009-10-20|1220.63
#2009-10-21|1244.24
#2009-10-22|1230.36
#2009-10-23|1230.48
#2009-10-26|1197.63
#2009-10-27|1164.50
#2009-10-28|1127.14
#2009-10-29|1178.32
#2009-10-30|1157.04
#2009-11-02|1162.91
#2009-11-03|1139.77
#2009-11-04|1174.99
#2009-11-05|1163.17
#2009-11-06|1188.22
#2009-11-09|1214.80
#2009-11-10|1223.21
#2009-11-11|1225.39
#2009-11-12|1233.11
#2009-11-13|1244.25
#2009-11-16|1274.24
#2009-11-17|1254.71
#2009-11-18|1243.67
#2009-11-19|1218.02
#2009-11-20|1201.73
#2009-11-23|1248.82
#2009-11-24|1231.89
#2009-11-25|1237.90
#2009-11-26| .
#2009-11-27|1161.42
#2009-11-30|1136.08
#2009-12-01|1177.39
#2009-12-02|1172.84
#2009-12-03|1183.31
#2009-12-04|1173.26
#2009-12-07|1141.83
#2009-12-08|1102.71
#2009-12-09|1099.40
#2009-12-10|1138.41
#2009-12-11|1121.45
#2009-12-14|1145.01
#2009-12-15|1126.02
#2009-12-16|1148.97
#2009-12-17|1079.88
#2009-12-18|1053.99
#2009-12-21|1083.90
#2009-12-22|1074.40
#2009-12-23|1090.11
#2009-12-24|1092.07
#2009-12-25| .
#2009-12-28|1097.08
#2009-12-29|1095.20
#2009-12-30|1087.91
#2009-12-31|1103.52
#2010-01-01| .
#2010-01-04|1130.70
#2010-01-05|1156.15
#2010-01-06|1162.98
#2010-01-07|1164.92
#2010-01-08|1174.47
#2010-01-11|1173.14
#2010-01-12|1166.97
#2010-01-13|1162.71
#2010-01-14|1174.93
#2010-01-15|1153.11
#2010-01-18| .
#2010-01-19|1162.78
#2010-01-20|1127.99
#2010-01-21|1079.72
#2010-01-22|1067.00
#2010-01-25|1077.87
#2010-01-26|1073.95
#2010-01-27|1056.46
#2010-01-28|1043.61
#2010-01-29|1056.49
#2010-02-01|1076.70
#2010-02-02|1089.97
#2010-02-03|1088.34
#2010-02-04|1025.90
#2010-02-05| 995.75
#2010-02-08| 991.61
#2010-02-09| 996.15
#2010-02-10|1014.75
#2010-02-11|1002.39
#2010-02-12| 987.26
#2010-02-15| .
#2010-02-16|1039.07
#2010-02-17|1066.05
#2010-02-18|1069.89
#2010-02-19|1062.64
#2010-02-22|1084.09
#2010-02-23|1079.32
#2010-02-24|1097.54
#2010-02-25|1079.11
#2010-02-26|1084.15
#2010-03-01|1026.70
#2010-03-02|1056.81
#2010-03-03|1085.78
#2010-03-04|1090.26
#2010-03-05|1119.66
#2010-03-08|1116.77
#2010-03-09|1099.76
#2010-03-10|1111.36
#2010-03-11|1108.34
#2010-03-12|1124.60
#2010-03-15|1107.91
#2010-03-16|1129.50
#2010-03-17|1149.19
#2010-03-18|1124.88
#2010-03-19|1123.92
#2010-03-22|1124.45
#2010-03-23|1134.42
#2010-03-24|1127.67
#2010-03-25|1152.11
#2010-03-26|1144.35
#2010-03-29|1141.57
#2010-03-30|1125.99
#2010-03-31|1139.09
#2010-04-01|1158.54
#2010-04-02| .
#2010-04-05|1159.37
#2010-04-06|1153.33
#2010-04-07|1154.29
#2010-04-08|1144.88
#2010-04-09|1167.95
#2010-04-12|1179.43
#2010-04-13|1172.64
#2010-04-14|1194.03
#2010-04-15|1223.53
#2010-04-16|1194.93
#2010-04-19|1184.13
#2010-04-20|1198.52
#2010-04-21|1189.90
#2010-04-22|1176.36
#2010-04-23|1190.48
#2010-04-26|1212.97
#2010-04-27|1167.12
#2010-04-28|1150.00
#2010-04-29|1176.97
#2010-04-30|1149.15
#2010-05-03|1143.18
#2010-05-04|1096.53
#2010-05-05|1085.78
#2010-05-06|1023.99
#2010-05-07| 977.84
#2010-05-10|1105.96
#2010-05-11|1077.40
#2010-05-12|1078.77
#2010-05-13|1066.59
#2010-05-14|1015.61
#2010-05-17|1012.11
#2010-05-18|1016.22
#2010-05-19| 982.42
#2010-05-20| 964.91
#2010-05-21| 981.27
#2010-05-24| 983.23
#2010-05-25| 938.85
#2010-05-26| 966.58
#2010-05-27|1006.07
#2010-05-28| 992.17
#2010-05-31| .
#2010-06-01|1017.74
#2010-06-02| 996.39
#2010-06-03|1016.14
#2010-06-04| 981.52
#2010-06-07| 969.77
#2010-06-08| 946.92
#2010-06-09| 981.35
#2010-06-10|1001.94
#2010-06-11| 988.97
#2010-06-14|1020.42
#2010-06-15|1031.99
#2010-06-16|1036.18
#2010-06-17|1047.98
#2010-06-18|1049.55
#2010-06-21|1065.30
#2010-06-22|1064.28
#2010-06-23|1055.75
#2010-06-24|1028.03
#2010-06-25|1025.72
#2010-06-28|1033.57
#2010-06-29| 989.57
#2010-06-30| 982.27
#2010-07-01| 960.07
#2010-07-02| 981.66
#2010-07-05| .
#2010-07-06|1012.75
#2010-07-07|1031.85
#2010-07-08|1049.99
#2010-07-09|1053.65
#2010-07-12|1057.48
#2010-07-13|1091.81
#2010-07-14|1094.75
#2010-07-15|1084.42
#2010-07-16|1047.76
#2010-07-19|1043.50
#2010-07-20|1051.10
#2010-07-21|1067.02
#2010-07-22|1106.61
#2010-07-23|1108.05
#2010-07-26|1136.04
#2010-07-27|1196.26
#2010-07-28|1187.81
#2010-07-29|1176.76
#2010-07-30|1170.73
#2010-08-02|1234.15
#2010-08-03|1235.55
#2010-08-04|1221.85
#2010-08-05|1208.81
#2010-08-06|1209.47
#2010-08-09|1228.61
#2010-08-10|1206.61
#2010-08-11|1150.67
#2010-08-12|1146.48
#2010-08-13|1141.56
#2010-08-16|1146.60
#2010-08-17|1167.72
#2010-08-18|1152.64
#2010-08-19|1133.24
#2010-08-20|1116.92
#2010-08-23|1124.83
#2010-08-24|1096.22
#2010-08-25|1079.42
#2010-08-26|1105.94
#2010-08-27|1107.73
#2010-08-30|1107.84
#2010-08-31|1109.00
#2010-09-01|1146.28
#2010-09-02|1143.59
#2010-09-03|1163.62
#2010-09-06| .
#2010-09-07|1148.35
#2010-09-08|1153.58
#2010-09-09|1182.76
#2010-09-10|1173.50
#2010-09-13|1199.44
#2010-09-14|1205.95
#2010-09-15|1210.89
#2010-09-16|1202.71
#2010-09-17|1189.20
#2010-09-20|1202.10
#2010-09-21|1188.62
#2010-09-22|1184.24
#2010-09-23|1184.96
#2010-09-24|1212.38
#2010-09-27|1204.19
#2010-09-28|1195.41
#2010-09-29|1179.99
#2010-09-30|1161.60
#2010-10-01|1171.79
#2010-10-04|1173.73
#2010-10-05|1210.36
#2010-10-06|1204.87
#2010-10-07|1193.90
#2010-10-08|1181.52
#2010-10-11|1189.05
#2010-10-12|1180.68
#2010-10-13|1183.74
#2010-10-14|1175.31
#2010-10-15|1174.28
#2010-10-18|1182.29
#2010-10-19|1170.38
#2010-10-20|1177.37
#2010-10-21|1169.85
#2010-10-22|1162.65
#2010-10-25|1151.04
#2010-10-26|1149.71
#2010-10-27|1146.00
#2010-10-28|1159.53
#2010-10-29|1153.24
#2010-11-01|1162.14
#2010-11-02|1159.36
#2010-11-03|1186.26
#2010-11-04|1242.97
#2010-11-05|1228.25
#2010-11-08|1217.53
#2010-11-09|1224.42
#2010-11-10|1201.17
#2010-11-11|1204.16
#2010-11-12|1202.74
#2010-11-15|1201.75
#2010-11-16|1149.74
#2010-11-17|1147.54
#2010-11-18|1168.86
#2010-11-19|1146.85
#2010-11-22|1128.53
#2010-11-23|1104.34
#2010-11-24|1113.58
#2010-11-25| .
#2010-11-26|1085.43
#2010-11-29|1077.45
#2010-11-30|1069.64
#2010-12-01|1104.55
#2010-12-02|1133.33
#2010-12-03|1135.18
#2010-12-06|1128.74
#2010-12-07|1139.17
#2010-12-08|1139.85
#2010-12-09|1144.21
#2010-12-10|1136.81
#2010-12-13|1145.57
#2010-12-14|1142.71
#2010-12-15|1112.44
#2010-12-16|1113.33
#2010-12-17|1086.50
#2010-12-20|1094.52
#2010-12-21|1110.05
#2010-12-22|1110.22
#2010-12-23|1108.77
#2010-12-24| .
#2010-12-27|1107.68
#2010-12-28|1107.14
#2010-12-29|1099.95
#2010-12-30|1091.45
#2010-12-31|1096.02
#2011-01-03|1082.68
#2011-01-04|1121.94
#2011-01-05|1137.18
#2011-01-06|1130.02
#2011-01-07|1123.30
#2011-01-10|1112.57
#2011-01-11|1135.73
#2011-01-12|1182.01
#2011-01-13|1195.63
#2011-01-14|1199.51
#2011-01-17| .
#2011-01-18|1202.71
#2011-01-19|1182.65
#2011-01-20|1174.30
#2011-01-21|1182.01
#2011-01-24|1173.63
#2011-01-25|1154.54
#2011-01-26|1155.19
#2011-01-27|1159.75
#2011-01-28|1138.06
#2011-01-31|1146.84
#2011-02-01|1175.97
#2011-02-02|1195.18
#2011-02-03|1192.04
#2011-02-04|1191.52
#2011-02-07|1201.62
#2011-02-08|1211.90
#2011-02-09|1212.28
#2011-02-10|1201.48
#2011-02-11|1199.83
#2011-02-14|1195.79
#2011-02-15|1218.32
#2011-02-16|1230.77
#2011-02-17|1255.04
#2011-02-18|1245.85
#2011-02-21| .
#2011-02-22|1206.86
#2011-02-23|1201.56
#2011-02-24|1183.96
#2011-02-25|1189.67
#2011-02-28|1181.82
#2011-03-01|1162.93
#2011-03-02|1177.60
#2011-03-03|1183.13
#2011-03-04|1168.25
#2011-03-07|1160.13
#2011-03-08|1166.59
#2011-03-09|1157.71
#2011-03-10|1131.45
#2011-03-11|1124.22
#2011-03-14|1125.08
#2011-03-15|1107.31
#2011-03-16|1071.73
#2011-03-17|1090.00
#2011-03-18|1093.62
#2011-03-21|1120.58
#2011-03-22|1120.74
#2011-03-23|1109.63
#2011-03-24|1121.36
#2011-03-25|1115.85
#2011-03-28|1119.43
#2011-03-29|1109.57
#2011-03-30|1113.32
#2011-03-31|1091.89
#2011-04-01|1125.43
#2011-04-04|1124.85
#2011-04-05|1133.09
#2011-04-06|1160.17
#2011-04-07|1165.49
#2011-04-08|1172.54
#2011-04-11|1177.17
#2011-04-12|1151.00
#2011-04-13|1163.35
#2011-04-14|1152.40
#2011-04-15|1149.09
#2011-04-18|1117.81
#2011-04-19|1121.12
#2011-04-20|1140.93
#2011-04-21|1164.88
#2011-04-22| .
#2011-04-25|1157.88
#2011-04-26|1160.29
#2011-04-27|1153.80
#2011-04-28|1158.54
#2011-04-29|1160.80
#2011-05-02|1162.51
#2011-05-03|1155.94
#2011-05-04|1138.19
#2011-05-05|1102.74
#2011-05-06|1115.69
#2011-05-09|1095.12
#2011-05-10|1113.72
#2011-05-11|1113.67
#2011-05-12|1102.89
#2011-05-13|1092.78
#2011-05-16|1090.31
#2011-05-17|1078.33
#2011-05-18|1075.26
#2011-05-19|1083.58
#2011-05-20|1077.41
#2011-05-23|1054.64
#2011-05-24|1050.90
#2011-05-25|1071.14
#2011-05-26|1073.97
#2011-05-27|1097.58
#2011-05-30| .
#2011-05-31|1103.31
#2011-06-01|1082.56
#2011-06-02|1064.70
#2011-06-03|1066.98
#2011-06-06|1058.18
#2011-06-07|1063.16
#2011-06-08|1053.82
#2011-06-09|1053.30
#2011-06-10|1030.10
#2011-06-13|1042.53
#2011-06-14|1057.42
#2011-06-15|1032.49
#2011-06-16|1022.01
#2011-06-17|1027.56
#2011-06-20|1019.57
#2011-06-21|1031.02
#2011-06-22|1013.93
#2011-06-23| 985.49
#2011-06-24| 973.47
#2011-06-27| 980.64
#2011-06-28| 994.94
#2011-06-29|1010.26
#2011-06-30|1039.08
#2011-07-01|1063.81
#2011-07-04| .
#2011-07-05|1052.13
#2011-07-06|1031.90
#2011-07-07|1035.20
#2011-07-08|1020.01
#2011-07-11| 995.12
#2011-07-12| 979.22
#2011-07-13| 993.84
#2011-07-14| 992.04
#2011-07-15| 986.98
#2011-07-18| 950.60
#2011-07-19| 965.54
#2011-07-20| 988.63
#2011-07-21|1028.15
#2011-07-22|1028.68
#2011-07-25|1010.33
#2011-07-26|1019.55
#2011-07-27| 990.98
#2011-07-28|1008.85
#2011-07-29| 990.26
#2011-08-01| 977.32
#2011-08-02| 977.51
#2011-08-03| 964.05
#2011-08-04| 916.58
#2011-08-05| 885.28
#2011-08-08| 850.46
#2011-08-09| 859.52
#2011-08-10| 801.52
#2011-08-11| 839.73
#2011-08-12| 871.79
#2011-08-15| 867.34
#2011-08-16| 870.54
#2011-08-17| 859.96
#2011-08-18| 793.98
#2011-08-19| 797.18
#2011-08-22| 779.19
#2011-08-23| 783.17
#2011-08-24| 792.86
#2011-08-25| 792.71
#2011-08-26| 774.93
#2011-08-29| 783.40
#2011-08-30| 816.61
#2011-08-31| 839.90
#2011-09-01| 850.98
#2011-09-02| 818.65
#2011-09-05| .
#2011-09-06| 765.31
#2011-09-07| 796.76
#2011-09-08| 803.25
#2011-09-09| 757.68
#2011-09-12| 742.59
#2011-09-13| 756.42
#2011-09-14| 761.56
#2011-09-15| 797.96
#2011-09-16| 803.60
#2011-09-19| 765.70
#2011-09-20| 784.12
#2011-09-21| 773.57
#2011-09-22| 714.54
#2011-09-23| 734.58
#2011-09-26| 751.98
#2011-09-27| 799.69
#2011-09-28| 780.96
#2011-09-29| 792.70
#2011-09-30| 755.70
#2011-10-03| 727.93
#2011-10-04| 693.17
#2011-10-05| 720.44
#2011-10-06| 768.30
#2011-10-07| 773.71
#2011-10-10| 800.74
#2011-10-11| 806.93
#2011-10-12| 833.38
#2011-10-13| 806.88
#2011-10-14| 812.32
#2011-10-17| 809.20
#2011-10-18| 792.36
#2011-10-19| 813.14
#2011-10-20| 783.17
#2011-10-21| 815.97
#2011-10-24| 836.93
#2011-10-25| 828.50
#2011-10-26| 821.53
#2011-10-27| 899.08
#2011-10-28| 899.77
#2011-10-31| 861.78
#2011-11-01| 819.20
#2011-11-02| 824.37
#2011-11-03| 826.35
#2011-11-04| 825.29
#2011-11-07| 813.14
#2011-11-08| 825.85
#2011-11-09| 779.28
#2011-11-10| 768.93
#2011-11-11| 797.02
#2011-11-14| 777.27
#2011-11-15| 765.22
#2011-11-16| 755.28
#2011-11-17| 737.27
#2011-11-18| 731.12
#2011-11-21| 699.33
#2011-11-22| 698.98
#2011-11-23| 676.84
#2011-11-24| .
#2011-11-25| 690.10
#2011-11-28| 727.84
#2011-11-29| 727.46
#2011-11-30| 759.75
#2011-12-01| 757.01
#2011-12-02| 785.33
#2011-12-05| 800.92
#2011-12-06| 786.37
#2011-12-07| 789.61
#2011-12-08| 768.11
#2011-12-09| 785.41
#2011-12-12| 755.04
#2011-12-13| 750.33
#2011-12-14| 721.61
#2011-12-15| 727.53
#2011-12-16| 729.67
#2011-12-19| 719.40
#2011-12-20| 738.57
#2011-12-21| 738.06
#2011-12-22| 753.64
#2011-12-23| 753.96
#2011-12-26| .
#2011-12-27| 755.31
#2011-12-28| 737.44
#2011-12-29| 742.76
#2011-12-30| 750.98
#2012-01-02| .
#2012-01-03| 782.54
#2012-01-04| 776.10
#2012-01-05| 762.64
#2012-01-06| 761.52
#2012-01-09| 746.94
#2012-01-10| 774.03
#2012-01-11| 771.01
#2012-01-12| 774.38
#2012-01-13| 786.07
#2012-01-16| .
#2012-01-17| 798.84
#2012-01-18| 804.10
#2012-01-19| 854.77
#2012-01-20| 865.05
#2012-01-23| 873.42
#2012-01-24| 861.99
#2012-01-25| 854.03
#2012-01-26| 878.65
#2012-01-27| 875.23
#2012-01-30| 849.08
#2012-01-31| 852.63
#2012-02-01| 883.39
#2012-02-02| 890.70
#2012-02-03| 914.19
#2012-02-06| 908.55
#2012-02-07| 920.30
#2012-02-08| 919.58
#2012-02-09| 923.62
#2012-02-10| 904.63
#2012-02-13| 919.85
#2012-02-14| 900.98
#2012-02-15| 921.67
#2012-02-16| 926.87
#2012-02-17| 941.60
#2012-02-20| .
#2012-02-21| 945.01
#2012-02-22| 923.66
#2012-02-23| 932.08
#2012-02-24| 943.76
#2012-02-27| 918.48
#2012-02-28| 924.19
#2012-02-29| 929.15
#2012-03-01| 944.33
#2012-03-02| 943.17
#2012-03-05| 931.02
#2012-03-06| 894.67
#2012-03-07| 893.37
#2012-03-08| 906.33
#2012-03-09| 901.00
#2012-03-12| 888.58
#2012-03-13| 918.36
#2012-03-14| 928.09
#2012-03-15| 931.32
#2012-03-16| 959.02
#2012-03-19| 956.40
#2012-03-20| 934.61
#2012-03-21| 934.09
#2012-03-22| 919.19
#2012-03-23| 924.58
#2012-03-26| 930.95
#2012-03-27| 938.88
#2012-03-28| 920.64
#2012-03-29| 896.28
#2012-03-30| 909.78
#2012-04-02| 917.72
#2012-04-03| 905.61
#2012-04-04| 884.00
#2012-04-05| 877.18
#2012-04-06| .
#2012-04-09| 878.79
#2012-04-10| 844.58
#2012-04-11| 859.38
#2012-04-12| 882.86
#2012-04-13| 862.67
#2012-04-16| 852.79
#2012-04-17| 885.49
#2012-04-18| 876.99
#2012-04-19| 877.02
#2012-04-20| 885.98
#2012-04-23| 863.45
#2012-04-24| 882.25
#2012-04-25| 880.90
#2012-04-26| 887.74
#2012-04-27| 903.54
#2012-04-30| 893.93
#2012-05-01| 914.70
#2012-05-02| 888.80
#2012-05-03| 888.36
#2012-05-04| 874.62
#2012-05-07| 875.86
#2012-05-08| 852.28
#2012-05-09| 847.71
#2012-05-10| 863.82
#2012-05-11| 852.80
#2012-05-14| 832.18
#2012-05-15| 823.73
#2012-05-16| 811.42
#2012-05-17| 781.42
#2012-05-18| 759.00
#2012-05-21| 772.42
#2012-05-22| 794.48
#2012-05-23| 762.41
#2012-05-24| 774.31
#2012-05-25| 764.02
#2012-05-28| .
#2012-05-29| 766.17
#2012-05-30| 744.72
#2012-05-31| 740.87
#2012-06-01| 730.37
#2012-06-04| 732.57
#2012-06-05| 732.04
#2012-06-06| 775.23
#2012-06-07| 798.82
#2012-06-08| 783.17
#2012-06-11| 788.91
#2012-06-12| 799.82
#2012-06-13| 803.66
#2012-06-14| 808.22
#2012-06-15| 828.04
#2012-06-18| 818.63
#2012-06-19| 843.58
#2012-06-20| 856.39
#2012-06-21| 840.69
#2012-06-22| 833.38
#2012-06-25| 818.48
#2012-06-26| 815.24
#2012-06-27| 834.08
#2012-06-28| 794.83
#2012-06-29| 809.43
#2012-07-02| 826.19
#2012-07-03| 829.54
#2012-07-04| .
#2012-07-05| 813.78
#2012-07-06| 807.20
#2012-07-09| 803.64
#2012-07-10| 813.78
#2012-07-11| 817.49
#2012-07-12| 796.93
#2012-07-13| 810.66
#2012-07-16| 807.61
#2012-07-17| 796.23
#2012-07-18| 803.57
#2012-07-19| 820.45
#2012-07-20| 796.33
#2012-07-23| 765.31
#2012-07-24| 756.38
#2012-07-25| 762.50
#2012-07-26| 785.07
#2012-07-27| 806.16
#2012-07-30| 820.91
#2012-07-31| 802.57
#2012-08-01| 812.10
#2012-08-02| 795.84
#2012-08-03| 835.57
#2012-08-06| 829.59
#2012-08-07| 799.12
#2012-08-08| 813.31
#2012-08-09| 820.53
#2012-08-10| 820.82
#2012-08-13| 822.12
#2012-08-14| 831.38
#2012-08-15| 833.57
#2012-08-16| 842.14
#2012-08-17| 850.70
#2012-08-20| 843.59
#2012-08-21| 862.30
#2012-08-22| 849.95
#2012-08-23| 848.53
#2012-08-24| 842.52
#2012-08-27| 841.70
#2012-08-28| 846.47
#2012-08-29| 837.95
#2012-08-30| 829.78
#2012-08-31| 831.92
#2012-09-03| .
#2012-09-04| 823.06
#2012-09-05| 826.87
#2012-09-06| 859.48
#2012-09-07| 884.15
#2012-09-10| 885.27
#2012-09-11| 894.75
#2012-09-12| 907.81
#2012-09-13| 912.83
#2012-09-14| 951.65
#2012-09-17| 951.53
#2012-09-18| 936.60
#2012-09-19| 943.82
#2012-09-20| 935.98
#2012-09-21| 945.48
#2012-09-24| 938.41
#2012-09-25| 940.82
#2012-09-26| 906.87
#2012-09-27| 919.12
#2012-09-28| 906.35
#2012-10-01| 930.93
#2012-10-02| 917.35
#2012-10-03| 918.52
#2012-10-04| 928.79
#2012-10-05| 941.70
#2012-10-08| 921.02
#2012-10-09| 913.79
#2012-10-10| 915.26
#2012-10-11| 933.78
#2012-10-12| 938.96
#2012-10-15| 948.99
#2012-10-16| 974.95
#2012-10-17| 979.66
#2012-10-18| 978.61
#2012-10-19| 963.37
#2012-10-22| 967.08
#2012-10-23| 953.42
#2012-10-24| 956.33
#2012-10-25| 970.91
#2012-10-26| 963.65
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 955.94
#2012-11-01| 989.17
#2012-11-02| 985.24
#2012-11-05| 968.67
#2012-11-06| 978.15
#2012-11-07| 957.81
#2012-11-08| 952.48
#2012-11-09| 941.18
#2012-11-12| 948.01
#2012-11-13| 960.05
#2012-11-14| 950.45
#2012-11-15| 950.23
#2012-11-16| 933.91
#2012-11-19| 974.76
#2012-11-20| 969.52
#2012-11-21| 974.81
#2012-11-22| .
#2012-11-23| 991.20
#2012-11-26| 975.21
#2012-11-27| 981.94
#2012-11-28| 979.40
#2012-11-29| 996.33
#2012-11-30|1000.00
#2012-12-03|1001.31
#2012-12-04|1003.03
#2012-12-05|1013.67
#2012-12-06|1017.19
#2012-12-07|1012.47
#2012-12-10|1013.82
#2012-12-11|1016.89
#2012-12-12|1020.36
#2012-12-13|1022.88
#2012-12-14|1021.03
#2012-12-17|1027.14
#2012-12-18|1034.15
#2012-12-19|1061.86
#2012-12-20|1060.85
#2012-12-21|1050.61
#2012-12-24|1051.21
#2012-12-25|1051.21
#2012-12-26|1051.34
#2012-12-27|1053.20
#2012-12-28|1050.58
#2012-12-31|1051.79
#2013-01-01|1051.79
#2013-01-02|1087.39
#2013-01-03|1077.25
#2013-01-04|1076.27
#2013-01-07|1084.41
#2013-01-08|1074.23
#2013-01-09|1098.32
#2013-01-10|1110.05
#2013-01-11|1121.13
#2013-01-14|1117.34
#2013-01-15|1117.84
#2013-01-16|1108.03
#2013-01-17|1116.03
#2013-01-18|1111.24
#2013-01-21|1112.26
#2013-01-22|1107.45
#2013-01-23|1109.25
#2013-01-24|1120.97
#2013-01-25|1125.64
#2013-01-28|1126.97
#2013-01-29|1126.39
#2013-01-30|1132.34
#2013-01-31|1130.89
#2013-02-01|1125.96
#2013-02-04|1101.33
#2013-02-05|1106.56
#2013-02-06|1112.16
#2013-02-07|1097.51
#2013-02-08|1132.08
#2013-02-11|1123.89
#2013-02-12|1156.78
#2013-02-13|1147.68
#2013-02-14|1136.59
#2013-02-15|1137.76
#2013-02-18|1134.41
#2013-02-19|1143.23
#2013-02-20|1134.56
#2013-02-21|1102.79
#2013-02-22|1109.96
#2013-02-25|1112.07
#2013-02-26|1084.55
#2013-02-27|1101.85
#2013-02-28|1115.33
#2013-03-01|1093.49
#2013-03-04|1076.74
#2013-03-05|1095.96
#2013-03-06|1078.88
#2013-03-07|1084.47
#2013-03-08|1098.70
#2013-03-11|1091.88
#2013-03-12|1086.63
#2013-03-13|1080.84
#2013-03-14|1109.12
#2013-03-15|1105.63
#2013-03-18|1082.66
#2013-03-19|1073.75
#2013-03-20|1074.64
#2013-03-21|1065.21
#2013-03-22|1063.03
#2013-03-25|1047.03
#2013-03-26|1050.66
#2013-03-27|1046.91
#2013-03-28|1057.79
#2013-03-29| .
#2013-04-01|1061.14
#2013-04-02|1070.07
#2013-04-03|1053.37
#2013-04-04|1043.28
#2013-04-05|1036.40
#2013-04-08|1024.96
#2013-04-09|1037.57
#2013-04-10|1058.48
#2013-04-11|1067.00
#2013-04-12|1056.61
#2013-04-15|1043.01
#2013-04-16|1036.29
#2013-04-17|1024.17
#2013-04-18|1011.94
#2013-04-19|1027.69
#2013-04-22|1034.20
#2013-04-23|1055.64
#2013-04-24|1060.62
#2013-04-25|1069.15
#2013-04-26|1079.70
#2013-04-29|1083.98
#2013-04-30|1087.52
#2013-05-01|1094.00
#2013-05-02|1095.09
#2013-05-03|1104.88
#2013-05-06|1102.22
#2013-05-07|1129.54
#2013-05-08|1131.20
#2013-05-09|1124.33
#2013-05-10|1131.28
#2013-05-13|1120.10
#2013-05-14|1125.53
#2013-05-15|1133.60
#2013-05-16|1140.74
#2013-05-17|1153.40
#2013-05-20|1165.47
#2013-05-21|1151.02
#2013-05-22|1154.98
#2013-05-23|1114.30
#2013-05-24|1101.52
#2013-05-27|1098.79
#2013-05-28|1117.43
#2013-05-29|1104.85
#2013-05-30|1124.97
#2013-05-31|1109.98
#2013-06-03|1109.72
#2013-06-04|1126.09
#2013-06-05|1108.39
#2013-06-06|1090.47
#2013-06-07|1107.57
#2013-06-10|1100.06
#2013-06-11|1092.19
#2013-06-12|1088.92
#2013-06-13|1090.32
#2013-06-14|1080.83
#2013-06-17|1083.43
#2013-06-18|1096.13
#2013-06-19|1092.09
#2013-06-20|1041.61
#2013-06-21|1026.92
#2013-06-24|1018.60
#2013-06-25|1037.74
#2013-06-26|1047.23
#2013-06-27|1041.62
#2013-06-28|1033.32
#2013-07-01|1058.13
#2013-07-02|1050.32
#2013-07-03|1040.09
#2013-07-04|1072.51
#2013-07-05|1054.34
#2013-07-08|1073.81
#2013-07-09|1077.63
#2013-07-10|1080.98
#2013-07-11|1095.18
#2013-07-12|1102.87
#2013-07-15|1116.84
#2013-07-16|1108.11
#2013-07-17|1119.96
#2013-07-18|1138.49
#2013-07-19|1139.71
#2013-07-22|1146.21
#2013-07-23|1140.18
#2013-07-24|1141.81
#2013-07-25|1137.26
#2013-07-26|1137.88
#2013-07-29|1126.09
#2013-07-30|1114.49
#2013-07-31|1118.64
#2013-08-01|1140.77
#2013-08-02|1144.05
#2013-08-05|1121.11
#2013-08-06|1120.76
#2013-08-07|1116.11
#2013-08-08|1120.38
#2013-08-09|1131.64
#2013-08-12|1132.37
#2013-08-13|1135.19
#2013-08-14|1142.83
#2013-08-15|1130.26
#2013-08-16|1138.90
#2013-08-19|1130.63
#2013-08-20|1125.86
#2013-08-21|1102.81
#2013-08-22|1109.41
#2013-08-23|1115.21
#2013-08-26|1114.14
#2013-08-27|1087.94
#2013-08-28|1087.16
#2013-08-29|1094.74
#2013-08-30|1077.47
#2013-09-02|1098.96
#2013-09-03|1093.59
#2013-09-04|1105.25
#2013-09-05|1129.12
#2013-09-06|1134.57
#2013-09-09|1137.92
#2013-09-10|1155.44
#2013-09-11|1153.29
#2013-09-12|1155.45
#2013-09-13|1157.60
#2013-09-16|1168.20
#2013-09-17|1144.99
#2013-09-18|1158.30
#2013-09-19|1174.69
#2013-09-20|1154.02
#2013-09-23|1142.84
#2013-09-24|1144.64
#2013-09-25|1151.17
#2013-09-26|1140.99
#2013-09-27|1138.91
#2013-09-30|1133.11
#2013-10-01|1140.72
#2013-10-02|1140.20
#2013-10-03|1139.50
#2013-10-04|1136.83
#2013-10-07|1132.53
#2013-10-08|1118.54
#2013-10-09|1111.19
#2013-10-10|1135.07
#2013-10-11|1150.23
#2013-10-14|1151.41
#2013-10-15|1151.05
#2013-10-16|1152.28
#2013-10-17|1155.93
#2013-10-18|1159.14
#2013-10-21|1160.03
#2013-10-22|1170.18
#2013-10-23|1151.85
#2013-10-24|1161.29
#2013-10-25|1162.59
#2013-10-28|1158.87
#2013-10-29|1156.81
#2013-10-30|1151.67
#2013-10-31|1144.22
#2013-11-01|1130.84
#2013-11-04|1145.96
#2013-11-05|1137.06
#2013-11-06|1137.36
#2013-11-07|1126.10
#2013-11-08|1134.10
#2013-11-11|1143.33
#2013-11-12|1134.56
#2013-11-13|1115.59
#2013-11-14|1125.33
#2013-11-15|1127.97
#2013-11-18|1142.58
#2013-11-19|1135.30
#2013-11-20|1142.46
#2013-11-21|1144.13
#2013-11-22|1137.62
#2013-11-25|1142.32
#2013-11-26|1141.58
#2013-11-27|1152.90
#2013-11-28|1156.56
#2013-11-29|1164.70
#2013-12-02|1160.54
#2013-12-03|1150.83
#2013-12-04|1124.07
#2013-12-05|1118.81
#2013-12-06|1129.58
#2013-12-09|1129.07
#2013-12-10|1122.35
#2013-12-11|1111.08
#2013-12-12|1096.80
#2013-12-13|1090.82
#2013-12-16|1105.20
#2013-12-17|1091.06
#2013-12-18|1104.45
#2013-12-19|1110.78
#2013-12-20|1114.86
#2013-12-23|1132.11
#2013-12-24|1134.33
#2013-12-25|1134.33
#2013-12-26|1137.83
#2013-12-27|1150.11
#2013-12-30|1149.08
#2013-12-31|1156.53
#2014-01-01|1156.53
#2014-01-02|1144.39
#2014-01-03|1143.98
#2014-01-06|1149.08
#2014-01-07|1171.25
#2014-01-08|1178.91
#2014-01-09|1174.15
#2014-01-10|1176.53
#2014-01-13|1180.63
#2014-01-14|1187.94
#2014-01-15|1195.62
#2014-01-16|1178.60
#2014-01-17|1185.17
#2014-01-20|1173.26
#2014-01-21|1179.21
#2014-01-22|1178.99
#2014-01-23|1172.45
#2014-01-24|1138.68
#2014-01-27|1128.03
#2014-01-28|1137.16
#2014-01-29|1126.28
#2014-01-30|1127.50
#2014-01-31|1115.16
#2014-02-03|1088.70
#2014-02-04|1090.55
#2014-02-05|1093.10
#2014-02-06|1106.69
#2014-02-07|1109.01
#2014-02-10|1111.09
#2014-02-11|1123.49
#2014-02-12|1130.94
#2014-02-13|1127.20
#2014-02-14|1128.51
#2014-02-17|1144.12
#2014-02-18|1159.23
#2014-02-19|1152.65
#2014-02-20|1144.24
#2014-02-21|1149.41
#2014-02-24|1130.54
#2014-02-25|1122.61
#2014-02-26|1114.64
#2014-02-27|1123.72
#2014-02-28|1123.23
#2014-03-03|1105.54
#2014-03-04|1117.13
#2014-03-05|1109.05
#2014-03-06|1115.68
#2014-03-07|1105.69
#2014-03-10|1088.19
#2014-03-11|1082.88
#2014-03-12|1060.35
#2014-03-13|1060.88
#2014-03-14|1047.98
#2014-03-17|1054.19
#2014-03-18|1054.98
#2014-03-19|1054.19
#2014-03-20|1047.31
#2014-03-21|1050.25
#2014-03-24|1051.74
#2014-03-25|1063.04
#2014-03-26|1056.32
#2014-03-27|1054.39
#2014-03-28|1059.91
#2014-03-31|1061.67
#2014-04-01|1071.72
#2014-04-02|1079.08
#2014-04-03|1072.65
#2014-04-04|1080.86
#2014-04-07|1065.26
#2014-04-08|1070.16
#2014-04-09|1082.04
#2014-04-10|1090.36
#2014-04-11|1078.31
#2014-04-14|1084.67
#2014-04-15|1071.22
#2014-04-16|1082.66
#2014-04-17|1095.74
#2014-04-18|1094.33
#2014-04-21|1095.38
#2014-04-22|1093.84
#2014-04-23|1088.77
#2014-04-24|1096.22
#2014-04-25|1082.67
#2014-04-28|1077.07
#2014-04-29|1094.69
#2014-04-30|1091.27
#2014-05-01|1110.25
#2014-05-02|1111.78
#2014-05-05|1111.45
#2014-05-06|1103.48
#2014-05-07|1088.88
#2014-05-08|1104.09
#2014-05-09|1093.43
#2014-05-12|1103.75
#2014-05-13|1106.29
#2014-05-14|1106.30
#2014-05-15|1099.33
#2014-05-16|1107.58
#2014-05-19|1106.96
#2014-05-20|1105.51
#2014-05-21|1100.91
#2014-05-22|1101.12
#2014-05-23|1104.52
#2014-05-26|1104.81
#2014-05-27|1110.66
#2014-05-28|1114.00
#2014-05-29|1112.91
#2014-05-30|1119.50
#2014-06-02|1113.92
#2014-06-03|1107.80
#2014-06-04|1108.32
#2014-06-05|1107.53
#2014-06-06|1117.31
#2014-06-09|1119.99
#2014-06-10|1112.16
#2014-06-11|1108.86
#2014-06-12|1113.38
#2014-06-13|1109.21
#2014-06-16|1102.45
#2014-06-17|1104.54
#2014-06-18|1096.90
#2014-06-19|1103.30
#2014-06-20|1096.52
#2014-06-23|1090.08
#2014-06-24|1083.99
#2014-06-25|1075.70
#2014-06-26|1056.29
#2014-06-27|1059.01
#2014-06-30|1055.28
#2014-07-01|1068.12
#2014-07-02|1077.09
#2014-07-03|1085.89
#2014-07-04|1083.23
#2014-07-07|1072.91
#2014-07-08|1055.82
#2014-07-09|1055.91
#2014-07-10|1044.84
#2014-07-11|1045.62
#2014-07-14|1056.29
#2014-07-15|1057.13
#2014-07-16|1074.86
#2014-07-17|1056.89
#2014-07-18|1056.83
#2014-07-21|1051.00
#2014-07-22|1061.32
#2014-07-23|1064.26
#2014-07-24|1075.61
#2014-07-25|1085.52
#2014-07-28|1094.82
#2014-07-29|1102.70
#2014-07-30|1114.03
#2014-07-31|1097.75
#2014-08-01|1083.57
#2014-08-04|1088.52
#2014-08-05|1086.11
#2014-08-06|1075.99
#2014-08-07|1069.12
#2014-08-08|1067.71
#2014-08-11|1069.10
#2014-08-12|1075.66
#2014-08-13|1078.43
#2014-08-14|1088.68
#2014-08-15|1080.71
#2014-08-18|1088.78
#2014-08-19|1087.84
#2014-08-20|1084.01
#2014-08-21|1080.99
#2014-08-22|1086.03
#2014-08-25|1086.82
#2014-08-26|1094.22
#2014-08-27|1096.87
#2014-08-28|1091.02
#2014-08-29|1096.85
#2014-09-01|1091.84
#2014-09-02|1079.95
#2014-09-03|1092.27
#2014-09-04|1093.38
#2014-09-05|1081.14
#2014-09-08|1066.58
#2014-09-09|1065.71
#2014-09-10|1070.22
#2014-09-11|1070.78
#2014-09-12|1078.01
#2014-09-15|1075.03
#2014-09-16|1074.63
#2014-09-17|1084.62
#2014-09-18|1098.45
#2014-09-19|1098.82
#2014-09-22|1089.08
#2014-09-23|1079.41
#2014-09-24|1080.09
#2014-09-25|1071.57
#2014-09-26|1071.03
#2014-09-29|1054.07
#2014-09-30|1045.76
#2014-10-01|1039.40
#2014-10-02|1016.72
#2014-10-03|1031.02
#2014-10-06|1043.06
#2014-10-07|1040.73
#2014-10-08|1039.01
#2014-10-09|1032.54
#2014-10-10|1015.98
#2014-10-13|1029.02
#2014-10-14|1020.88
#2014-10-15| 990.92
#2014-10-16| 988.63
#2014-10-17|1012.02
#2014-10-20|1013.23
#2014-10-21|1029.07
#2014-10-22|1029.90
#2014-10-23|1033.15
#2014-10-24|1036.75
#2014-10-27|1024.27
#2014-10-28|1017.16
#2014-10-29|1016.92
#2014-10-30|1009.13
#2014-10-31|1034.91
#2014-11-03|1022.27
#2014-11-04|1019.91
#2014-11-05|1028.48
#2014-11-06|1024.49
#2014-11-07|1011.73
#2014-11-10|1019.69
#2014-11-11|1020.47
#2014-11-12|1010.98
#2014-11-13|1009.93
#2014-11-14|1011.28
#2014-11-17|1009.76
#2014-11-18|1012.43
#2014-11-19|1008.76
#2014-11-20|1000.23
#2014-11-21|1008.80
#2014-11-24|1008.74
#2014-11-25|1020.89
#2014-11-26|1022.73
#2014-11-27|1022.28
#2014-11-28|1024.55
#2014-12-01|1011.26
#2014-12-02|1023.44
#2014-12-03|1023.50
#2014-12-04|1018.52
#2014-12-05|1033.39
#2014-12-08|1028.23
#2014-12-09|1005.13
#2014-12-10|1002.35
#2014-12-11| 995.47
#2014-12-12| 974.82
#2014-12-15| 948.49
#2014-12-16| 975.63
#2014-12-17| 955.79
#2014-12-18| 966.56
#2014-12-19| 981.13
#2014-12-22| 988.80
#2014-12-23| 986.22
#2014-12-24| 989.89
#2014-12-25| 989.89
#2014-12-26| 990.66
#2014-12-29| 992.59
#2014-12-30| 982.06
#2014-12-31| 986.59
#2015-01-01| 986.59
#2015-01-02| 976.45
#2015-01-05| 948.69
#2015-01-06| 928.31
#2015-01-07| 929.03
#2015-01-08| 943.07
#2015-01-09| 935.77
#2015-01-12| 933.58
#2015-01-13| 940.43
#2015-01-14| 917.21
#2015-01-15| 926.91
#2015-01-16| 919.71
#2015-01-19| 930.19
#2015-01-20| 938.62
#2015-01-21| 945.55
#2015-01-22| 961.87
#2015-01-23| 960.54
#2015-01-26| 963.33
#2015-01-27| 961.78
#2015-01-28| 954.43
#2015-01-29| 946.02
#2015-01-30| 930.60
#2015-02-02| 934.65
#2015-02-03| 959.19
#2015-02-04| 964.07
#2015-02-05| 970.43
#2015-02-06| 981.42
#2015-02-09| 968.09
#2015-02-10| 956.67
#2015-02-11| 949.36
#2015-02-12| 962.37
#2015-02-13| 972.73
#2015-02-16| 975.77
#2015-02-17| 976.39
#2015-02-18| 991.10
#2015-02-19| 987.27
#2015-02-20| 988.48
#2015-02-23| 970.13
#2015-02-24| 977.58
#2015-02-25| 973.28
#2015-02-26| 971.96
#2015-02-27| 968.30
#2015-03-02| 973.81
#2015-03-03| 964.21
#2015-03-04| 973.45
#2015-03-05| 963.22
#2015-03-06| 951.15
#2015-03-09| 950.11
#2015-03-10| 932.38
#2015-03-11| 923.23
#2015-03-12| 917.77
#2015-03-13| 903.23
#2015-03-16| 908.52
#2015-03-17| 911.26
#2015-03-18| 922.76
#2015-03-19| 924.33
#2015-03-20| 949.27
#2015-03-23| 951.87
#2015-03-24| 946.56
#2015-03-25| 947.59
#2015-03-26| 937.95
#2015-03-27| 931.87
#2015-03-30| 936.04
#2015-03-31| 922.40
#2015-04-01| 930.76
#2015-04-02| 937.55
#2015-04-03| 942.84
#2015-04-06| 946.88
#2015-04-07| 950.48
#2015-04-08| 950.41
#2015-04-09| 954.54
#2015-04-10| 954.56
#2015-04-13| 960.42
#2015-04-14| 970.04
#2015-04-15| 968.71
#2015-04-16| 966.85
#2015-04-17| 957.53
#2015-04-20| 967.37
#2015-04-21| 968.20
#2015-04-22| 966.01
#2015-04-23| 977.27
#2015-04-24|1002.03
#2015-04-27|1025.34
#2015-04-28|1025.01
#2015-04-29|1027.28
#2015-04-30|1020.43
#2015-05-01|1018.25
#2015-05-04|1014.19
#2015-05-05| 996.25
#2015-05-06|1005.51
#2015-05-07| 998.30
#2015-05-08|1042.27
#2015-05-11|1045.62
#2015-05-12|1039.05
#2015-05-13|1044.77
#2015-05-14|1051.82
#2015-05-15|1054.14
#2015-05-18|1045.91
#2015-05-19|1033.08
#2015-05-20|1048.13
#2015-05-21|1048.97
#2015-05-22|1042.80
#2015-05-25|1040.21
#2015-05-26|1023.83
#2015-05-27|1032.82
#2015-05-28|1030.80
#2015-05-29|1025.44
#2015-06-01|1020.96
#2015-06-02|1030.45
#2015-06-03|1036.77
#2015-06-04|1026.46
#2015-06-05|1016.55
#2015-06-08|1013.44
#2015-06-09|1012.59
#2015-06-10|1037.28
#2015-06-11|1033.46
#2015-06-12|1034.38
#2015-06-15|1018.70
#2015-06-16|1015.99
#2015-06-17|1018.44
#2015-06-18|1026.50
#2015-06-19|1034.57
#2015-06-22|1047.98
#2015-06-23|1041.46
#2015-06-24|1044.21
#2015-06-25|1038.20
#2015-06-26|1032.73
#2015-06-29|1010.38
#2015-06-30| 998.17
#2015-07-01|1003.88
#2015-07-02|1007.94
#2015-07-03| 995.67
#2015-07-06| 984.47
#2015-07-07| 957.11
#2015-07-08| 951.93
#2015-07-09| 964.73
#2015-07-10| 982.19
#2015-07-13| 998.69
#2015-07-14|1002.50
#2015-07-15|1007.25
#2015-07-16|1017.36
#2015-07-17|1020.39
#2015-07-20|1024.59
#2015-07-21|1024.01
#2015-07-22|1016.48
#2015-07-23|1006.93
#2015-07-24| 994.60
#2015-07-27| 989.28
#2015-07-28|1000.46
#2015-07-29|1013.56
#2015-07-30|1013.28
#2015-07-31|1009.17
#2015-08-03|1009.36
#2015-08-04|1001.30
#2015-08-05|1014.04
#2015-08-06|1003.57
#2015-08-07| 994.61
#2015-08-10| 994.37
#2015-08-11| 986.23
#2015-08-12| 968.62
#2015-08-13| 963.60
#2015-08-14| 963.11
#2015-08-17| 960.49
#2015-08-18| 963.10
#2015-08-19| 939.31
#2015-08-20| 931.60
#2015-08-21| 903.85
#2015-08-24| 860.57
#2015-08-25| 891.98
#2015-08-26| 866.55
#2015-08-27| 893.31
#2015-08-28| 890.89
#2015-08-31| 892.42
#2015-09-01| 858.84
#2015-09-02| 857.36
#2015-09-03| 867.78
#2015-09-04| 842.62
#2015-09-07| 849.28
#2015-09-08| 869.40
#2015-09-09| 889.56
#2015-09-10| 874.76
#2015-09-11| 871.43
#2015-09-14| 860.23
#2015-09-15| 873.11
#2015-09-16| 888.34
#2015-09-17| 876.38
#2015-09-18| 859.09
#2015-09-21| 859.12
#2015-09-22| 832.14
#2015-09-23| 837.17
#2015-09-24| 830.18
#2015-09-25| 848.72
#2015-09-28| 823.30
#2015-09-29| 811.98
#2015-09-30| 832.88
#2015-10-01| 839.92
#2015-10-02| 852.10
#2015-10-05| 872.73
#2015-10-06| 874.01
#2015-10-07| 887.59
#2015-10-08| 885.84
#2015-10-09| 896.34
#2015-10-12| 891.65
#2015-10-13| 867.30
#2015-10-14| 868.51
#2015-10-15| 878.03
#2015-10-16| 882.27
#2015-10-19| 883.13
#2015-10-20| 879.20
#2015-10-21| 874.98
#2015-10-22| 870.85
#2015-10-23| 881.59
#2015-10-26| 876.23
#2015-10-27| 870.78
#2015-10-28| 868.83
#2015-10-29| 853.09
#2015-10-30| 851.83
#2015-11-02| 853.61
#2015-11-03| 846.02
#2015-11-04| 854.77
#2015-11-05| 835.41
#2015-11-06| 838.97
#2015-11-09| 839.63
#2015-11-10| 832.13
#2015-11-11| 838.84
#2015-11-12| 828.66
#2015-11-13| 821.59
#2015-11-16| 820.07
#2015-11-17| 832.95
#2015-11-18| 835.60
#2015-11-19| 843.40
#2015-11-20| 834.19
#2015-11-23| 830.27
#2015-11-24| 820.79
#2015-11-25| 827.02
#2015-11-26| 840.63
#2015-11-27| 832.13
#2015-11-30| 825.59
#2015-12-01| 845.14
#2015-12-02| 838.42
#2015-12-03| 825.46
#2015-12-04| 825.14
#2015-12-07| 819.21
#2015-12-08| 798.63
#2015-12-09| 806.72
#2015-12-10| 805.75
#2015-12-11| 786.50
#2015-12-14| 771.74
#2015-12-15| 790.26
#2015-12-16| 798.92
#2015-12-17| 808.39
#2015-12-18| 805.76
#2015-12-21| 802.60
#2015-12-22| 805.11
#2015-12-23| 826.78
#2015-12-24| 830.92
#2015-12-25| 830.92
#2015-12-28| 828.70
#2015-12-29| 826.93
#2015-12-30| 819.49
#2015-12-31| 810.30
#2016-01-01| 810.30
#2016-01-04| 785.63
#2016-01-05| 785.72
#2016-01-06| 767.46
#2016-01-07| 751.38
#2016-01-08| 742.27
#2016-01-11| 740.51
#2016-01-12| 740.89
#2016-01-13| 740.44
#2016-01-14| 729.89
#2016-01-15| 702.06
#2016-01-18| 690.46
#2016-01-19| 696.80
#2016-01-20| 670.24
#2016-01-21| 677.94
#2016-01-22| 702.52
#2016-01-25| 678.59
#2016-01-26| 687.56
#2016-01-27| 686.80
#2016-01-28| 685.52
#2016-01-29| 695.48
#2016-02-01| 692.63
#2016-02-02| 666.01
#2016-02-03| 651.74
#2016-02-04| 672.16
#2016-02-05| 665.29
#2016-02-08| 630.62
#2016-02-09| 620.28
#2016-02-10| 629.42
#2016-02-11| 597.33
#2016-02-12| 630.60
#2016-02-15| 643.34
#2016-02-16| 638.61
#2016-02-17| 657.47
#2016-02-18| 646.14
#2016-02-19| 639.55
#2016-02-22| 637.95
#2016-02-23| 626.78
#2016-02-24| 607.21
#2016-02-25| 644.72
#2016-02-26| 660.75
#2016-02-29| 661.07
#2016-03-01| 654.27
#2016-03-02| 674.57
#2016-03-03| 666.93
#2016-03-04| 680.10
#2016-03-07| 675.34
#2016-03-08| 668.16
#2016-03-09| 664.68
#2016-03-10| 654.79
#2016-03-11| 672.54
#2016-03-14| 670.62
#2016-03-15| 659.43
#2016-03-16| 657.90
#2016-03-17| 669.42
#2016-03-18| 676.90
#2016-03-21| 669.92
#2016-03-22| 657.93
#2016-03-23| 649.36
#2016-03-24| 635.55
#2016-03-25| 635.55
#2016-03-28| 640.61
#2016-03-29| 635.26
#2016-03-30| 650.31
#2016-03-31| 644.01
#2016-04-01| 631.93
#2016-04-04| 636.13
#2016-04-05| 611.76
#2016-04-06| 615.74
#2016-04-07| 605.24
#2016-04-08| 613.22
#2016-04-11| 621.81
#2016-04-12| 627.08
#2016-04-13| 665.68
#2016-04-14| 665.14
#2016-04-15| 664.59
#2016-04-18| 669.27
#2016-04-19| 680.35
#2016-04-20| 692.93
#2016-04-21| 697.60
#2016-04-22| 695.12
#2016-04-25| 688.76
#2016-04-26| 713.68
#2016-04-27| 707.53
#2016-04-28| 706.69
#2016-04-29| 691.36
#2016-05-02| 692.49
#2016-05-03| 669.25
#2016-05-04| 654.97
#2016-05-05| 652.11
#2016-05-06| 647.72
#2016-05-09| 639.07
#2016-05-10| 651.97
#2016-05-11| 651.26
#2016-05-12| 643.90
#2016-05-13| 648.66
#2016-05-16| 649.95
#2016-05-17| 660.37
#2016-05-18| 678.65
#2016-05-19| 669.26
#2016-05-20| 676.30
#2016-05-23| 672.28
#2016-05-24| 695.66
#2016-05-25| 719.11
#2016-05-26| 712.70
#2016-05-27| 711.26
#2016-05-30| 711.58
#2016-05-31| 700.29
#2016-06-01| 688.53
#2016-06-02| 690.55
#2016-06-03| 690.30
#2016-06-06| 690.22
#2016-06-07| 694.71
#2016-06-08| 692.28
#2016-06-09| 681.48
#2016-06-10| 655.84
#2016-06-13| 640.82
#2016-06-14| 620.31
#2016-06-15| 628.30
#2016-06-16| 616.92
#2016-06-17| 647.42
#2016-06-20| 694.24
#2016-06-21| 698.75
#2016-06-22| 706.10
#2016-06-23| 728.48
#2016-06-24| 604.47
#2016-06-27| 540.81
#2016-06-28| 563.49
#2016-06-29| 586.21
#2016-06-30| 585.23
#2016-07-01| 586.24
#2016-07-04| 577.34
#2016-07-05| 559.99
#2016-07-06| 540.49
#2016-07-07| 552.52
#2016-07-08| 569.27
#2016-07-11| 586.01
#2016-07-12| 599.38
#2016-07-13| 595.26
#2016-07-14| 606.16
#2016-07-15| 603.71
#2016-07-18| 610.71
#2016-07-19| 604.36
#2016-07-20| 616.63
#2016-07-21| 615.79
#2016-07-22| 605.97
#2016-07-25| 603.87
#2016-07-26| 606.22
#2016-07-27| 613.72
#2016-07-28| 598.10
#2016-07-29| 614.47
#2016-08-01| 604.50
#2016-08-02| 599.81
#2016-08-03| 619.38
#2016-08-04| 619.93
#2016-08-05| 627.43
#2016-08-08| 638.62
#2016-08-09| 644.67
#2016-08-10| 649.94
#2016-08-11| 647.65
#2016-08-12| 645.76
#2016-08-15| 642.57
#2016-08-16| 640.79
#2016-08-17| 639.73
#2016-08-18| 648.27
#2016-08-19| 644.21
#2016-08-22| 646.78
#2016-08-23| 658.90
#2016-08-24| 666.35
#2016-08-25| 660.29
#2016-08-26| 664.79
#2016-08-29| 658.30
#2016-08-30| 671.14
#2016-08-31| 679.43
#2016-09-01| 694.87
#2016-09-02| 708.30
#2016-09-05| 703.34
#2016-09-06| 694.24
#2016-09-07| 688.14
#2016-09-08| 696.50
#2016-09-09| 698.75
#2016-09-12| 682.39
#2016-09-13| 670.34
#2016-09-14| 672.64
#2016-09-15| 679.76
#2016-09-16| 664.73
#2016-09-19| 677.60
#2016-09-20| 671.38
#2016-09-21| 680.51
#2016-09-22| 683.11
#2016-09-23| 668.81
#2016-09-26| 658.81
#2016-09-27| 662.34
#2016-09-28| 662.25
#2016-09-29| 667.66
#2016-09-30| 666.71
#2016-10-03| 665.96
#2016-10-04| 669.61
#2016-10-05| 674.98
#2016-10-06| 672.11
#2016-10-07| 668.43
#2016-10-10| 666.29
#2016-10-11| 656.36
#2016-10-12| 648.04
#2016-10-13| 639.66
#2016-10-14| 649.28
#2016-10-17| 644.04
#2016-10-18| 664.81
#2016-10-19| 670.07
#2016-10-20| 671.73
#2016-10-21| 672.33
#2016-10-24| 671.84
#2016-10-25| 669.56
#2016-10-26| 672.55
#2016-10-27| 680.23
#2016-10-28| 677.85
#2016-10-31| 675.02
#2016-11-01| 665.71
#2016-11-02| 658.04
#2016-11-03| 666.38
#2016-11-04| 664.35
#2016-11-07| 678.01
#2016-11-08| 677.71
#2016-11-09| 688.77
#2016-11-10| 703.26
#2016-11-11| 701.77
#2016-11-14| 713.44
#2016-11-15| 713.97
#2016-11-16| 705.73
#2016-11-17| 710.09
#2016-11-18| 701.24
#2016-11-21| 708.51
#2016-11-22| 713.90
#2016-11-23| 714.46
#2016-11-24| 717.30
#2016-11-25| 714.73
#2016-11-28| 702.67
#2016-11-29| 708.52
#2016-11-30| 711.70
#2016-12-01| 718.50
#2016-12-02| 714.12
#2016-12-05| 720.35
#2016-12-06| 748.43
#2016-12-07| 772.06
#2016-12-08| 768.47
#2016-12-09| 761.60
#2016-12-12| 748.95
#2016-12-13| 760.91
#2016-12-14| 758.44
#2016-12-15| 755.65
#2016-12-16| 753.94
#2016-12-19| 737.94
#2016-12-20| 739.79
#2016-12-21| 743.08
#2016-12-22| 736.45
#2016-12-23| 727.50
#2016-12-26| 727.50
#2016-12-27| 727.56
#2016-12-28| 728.22
#2016-12-29| 722.85
#2016-12-30| 735.81
#2017-01-02| 735.81
#2017-01-03| 744.86
#2017-01-04| 753.83
#2017-01-05| 754.72
#2017-01-06| 757.76
#2017-01-09| 744.40
#2017-01-10| 752.27
#2017-01-11| 745.69
#2017-01-12| 751.65
#2017-01-13| 755.18
#2017-01-16| 744.40
#2017-01-17| 760.39
#2017-01-18| 762.25
#2017-01-19| 759.84
#2017-01-20| 761.09
#2017-01-23| 762.62
#2017-01-24| 769.15
#2017-01-25| 785.80
#2017-01-26| 790.75
#2017-01-27| 788.23
#2017-01-30| 773.65
#2017-01-31| 773.73
#2017-02-01| 781.43
#2017-02-02| 773.66
#2017-02-03| 784.84
#2017-02-06| 781.03
#2017-02-07| 778.43
#2017-02-08| 779.23
#2017-02-09| 789.82
#2017-02-10| 783.41
#2017-02-13| 788.68
#2017-02-14| 795.62
#2017-02-15| 806.79
#2017-02-16| 807.03
#2017-02-17| 799.53
#2017-02-20| 807.38
#2017-02-21| 775.09
#2017-02-22| 788.68
#2017-02-23| 773.20
#2017-02-24| 762.72
#2017-02-27| 756.77
#2017-02-28| 755.57
#2017-03-01| 764.38
#2017-03-02| 761.19
#2017-03-03| 763.01
#2017-03-06| 755.82
#2017-03-07| 752.10
#2017-03-08| 757.39
#2017-03-09| 755.65
#2017-03-10| 756.71
#2017-03-13| 762.51
#2017-03-14| 752.35
#2017-03-15| 758.25
#2017-03-16| 770.46
#2017-03-17| 764.21
#2017-03-20| 762.35
#2017-03-21| 766.19
#2017-03-22| 755.13
#2017-03-23| 760.39
#2017-03-24| 759.50
#2017-03-27| 758.99
#2017-03-28| 766.98
#2017-03-29| 759.39
#2017-03-30| 765.61
#2017-03-31| 761.04
#2017-04-03| 752.91
#2017-04-04| 749.02
#2017-04-05| 755.18
#2017-04-06| 749.89
#2017-04-07| 743.15
#2017-04-10| 746.78
#2017-04-11| 748.76
#2017-04-12| 746.17
#2017-04-13| 738.22
#2017-04-14| 738.22
#2017-04-17| 742.70
#2017-04-18| 736.13
#2017-04-19| 740.70
#2017-04-20| 743.74
#2017-04-21| 741.96
#2017-04-24| 765.11
#2017-04-25| 775.51
#2017-04-26| 781.92
#2017-04-27| 785.35
#2017-04-28| 779.29
#2017-05-01| 778.74
#2017-05-02| 778.09
#2017-05-03| 779.53
#2017-05-04| 796.18
#2017-05-05| 793.40
#2017-05-08| 790.56
#2017-05-09| 793.64
#2017-05-10| 803.03
#2017-05-11| 802.01
#2017-05-12| 799.43
#2017-05-15| 812.05
#2017-05-16| 815.53
#2017-05-17| 813.53
#2017-05-18| 806.56
#2017-05-19| 810.69
#2017-05-22| 810.83
#2017-05-23| 810.02
#2017-05-24| 810.69
#2017-05-25| 810.90
#2017-05-26| 800.51
#2017-05-29| 803.74
#2017-05-30| 801.57
#2017-05-31| 804.40
#2017-06-01| 805.33
#2017-06-02| 803.04
#2017-06-05| 809.31
#2017-06-06| 806.71
#2017-06-07| 810.43
#2017-06-08| 812.72
#2017-06-09| 806.64
#2017-06-12| 796.77
#2017-06-13| 796.97
#2017-06-14| 791.30
#2017-06-15| 792.93
#2017-06-16| 796.93
#2017-06-19| 799.93
#2017-06-20| 782.53
#2017-06-21| 782.86
#2017-06-22| 777.66
#2017-06-23| 780.03
#2017-06-26| 786.88
#2017-06-27| 793.28
#2017-06-28| 801.65
#2017-06-29| 827.32
#2017-06-30| 820.35
#2017-07-03| 834.01
#2017-07-04| 826.95
#2017-07-05| 828.32
#2017-07-06| 836.33
#2017-07-07| 831.79
#2017-07-10| 837.31
#2017-07-11| 835.40
#2017-07-12| 842.21
#2017-07-13| 849.66
#2017-07-14| 849.30
#2017-07-17| 851.39
#2017-07-18| 842.66
#2017-07-19| 850.95
#2017-07-20| 852.19
#2017-07-21| 844.56
#2017-07-24| 849.74
#2017-07-25| 869.30
#2017-07-26| 868.64
#2017-07-27| 866.20
#2017-07-28| 855.98
#2017-07-31| 867.70
#2017-08-01| 878.00
#2017-08-02| 873.11
#2017-08-03| 868.46
#2017-08-04| 870.05
#2017-08-07| 866.45
#2017-08-08| 866.50
#2017-08-09| 861.00
#2017-08-10| 843.69
#2017-08-11| 829.31
#2017-08-14| 836.61
#2017-08-15| 832.02
#2017-08-16| 835.19
#2017-08-17| 823.11
#2017-08-18| 817.72
#2017-08-21| 819.95
#2017-08-22| 821.78
#2017-08-23| 819.89
#2017-08-24| 821.32
#2017-08-25| 827.01
#2017-08-28| 830.26
#2017-08-29| 825.43
#2017-08-30| 827.60
#2017-08-31| 827.24
#2017-09-01| 832.98
#2017-09-04| 825.77
#2017-09-05| 820.57
#2017-09-06| 817.62
#2017-09-07| 814.64
#2017-09-08| 826.75
#2017-09-11| 830.79
#2017-09-12| 842.81
#2017-09-13| 838.58
#2017-09-14| 840.95
#2017-09-15| 841.73
#2017-09-18| 846.20
#2017-09-19| 853.03
#2017-09-20| 850.65
#2017-09-21| 855.97
#2017-09-22| 857.57
#2017-09-25| 846.13
#2017-09-26| 837.89
#2017-09-27| 851.60
#2017-09-28| 857.91
#2017-09-29| 862.00
#2017-10-02| 854.91
#2017-10-03| 860.81
#2017-10-04| 863.74
#2017-10-05| 857.58
#2017-10-06| 851.04
#2017-10-09| 853.65
#2017-10-10| 866.66
#2017-10-11| 859.88
#2017-10-12| 851.36
#2017-10-13| 852.62
#2017-10-16| 852.82
#2017-10-17| 848.28
#2017-10-18| 854.65
#2017-10-19| 852.71
#2017-10-20| 859.88
#2017-10-23| 855.48
#2017-10-24| 857.18
#2017-10-25| 861.02
#2017-10-26| 853.97
#2017-10-27| 851.69
#2017-10-30| 847.20
#2017-10-31| 852.39
#2017-11-01| 845.59
#2017-11-02| 836.98
#2017-11-03| 834.85
#2017-11-06| 834.87
#2017-11-07| 834.66
#2017-11-08| 834.43
#2017-11-09| 837.53
#2017-11-10| 843.11
#2017-11-13| 830.37
#2017-11-14| 832.66
#2017-11-15| 835.31
#2017-11-16| 836.03
#2017-11-17| 836.09
#2017-11-20| 840.51
#2017-11-21| 837.59
#2017-11-22| 849.10
#2017-11-23| 843.98
#2017-11-24| 851.91
#2017-11-27| 847.42
#2017-11-28| 846.35
#2017-11-29| 867.36
#2017-11-30| 864.79
#2017-12-01| 851.57
#2017-12-04| 857.92
#2017-12-05| 856.03
#2017-12-06| 845.56
#2017-12-07| 848.31
#2017-12-08| 860.09
#2017-12-11| 873.14
#2017-12-12| 877.25
#2017-12-13| 889.30
#2017-12-14| 880.51
#2017-12-15| 869.83
#2017-12-18| 880.87
#2017-12-19| 879.43
#2017-12-20| 882.11
#2017-12-21| 886.66
#2017-12-22| 882.65
#2017-12-25| 882.65
#2017-12-26| 882.62
#2017-12-27| 888.20
#2017-12-28| 890.16
#2017-12-29| 900.94
#2018-01-01| 900.94
#2018-01-02| 902.06
#2018-01-03| 895.99
#2018-01-04| 903.84
#2018-01-05| 900.14
#2018-01-08| 898.48
#2018-01-09| 901.86
#2018-01-10| 927.26
#2018-01-11| 928.69
#2018-01-12| 938.07
#2018-01-15| 940.20
#2018-01-16| 945.46
#2018-01-17| 948.48
#2018-01-18| 950.74
#2018-01-19| 950.19
#2018-01-22| 962.28
#2018-01-23| 967.60
#2018-01-24| 970.89
#2018-01-25| 974.10
#2018-01-26| 969.31
#2018-01-29| 959.23
#2018-01-30| 946.40
#2018-01-31| 943.20
#2018-02-01| 942.11
#2018-02-02| 931.13
#2018-02-05| 920.40
#2018-02-06| 886.21
#2018-02-07| 901.10
#2018-02-08| 905.47
#2018-02-09| 886.50
#2018-02-12| 888.82
#2018-02-13| 894.66
#2018-02-14| 912.92
#2018-02-15| 924.13
#2018-02-16| 931.70
#2018-02-19| 929.32
#2018-02-20| 913.75
#2018-02-21| 925.71
#2018-02-22| 913.93
#2018-02-23| 909.10
#2018-02-26| 904.31
#2018-02-27| 903.75
#2018-02-28| 892.73
#2018-03-01| 886.83
#2018-03-02| 870.99
#2018-03-05| 874.81
#2018-03-06| 877.87
#2018-03-07| 879.46
#2018-03-08| 879.01
#2018-03-09| 882.08
#2018-03-12| 885.28
#2018-03-13| 882.10
#2018-03-14| 870.96
#2018-03-15| 877.68
#2018-03-16| 884.90
#2018-03-19| 885.23
#2018-03-20| 888.36
#2018-03-21| 883.38
#2018-03-22| 866.14
#2018-03-23| 855.11
#2018-03-26| 858.94
#2018-03-27| 861.05
#2018-03-28| 856.11
#2018-03-29| 848.39
#2018-03-30| 848.39
#2018-04-02| 849.90
#2018-04-03| 848.51
#2018-04-04| 849.72
#2018-04-05| 860.39
#2018-04-06| 857.60
#2018-04-09| 865.90
#2018-04-10| 875.23
#2018-04-11| 878.81
#2018-04-12| 888.81
#2018-04-13| 891.01
#2018-04-16| 884.82
#2018-04-17| 885.53
#2018-04-18| 883.67
#2018-04-19| 891.23
#2018-04-20| 887.93
#2018-04-23| 889.97
#2018-04-24| 893.26
#2018-04-25| 885.09
#2018-04-26| 881.18
#2018-04-27| 879.13
#2018-04-30| 881.23
#2018-05-01| 870.78
#2018-05-02| 871.13
#2018-05-03| 858.69
#2018-05-04| 856.73
#2018-05-07| 859.99
#2018-05-08| 855.73
#2018-05-09| 870.48
#2018-05-10| 876.57
#2018-05-11| 887.12
#2018-05-14| 884.83
#2018-05-15| 882.55
#2018-05-16| 877.26
#2018-05-17| 874.02
#2018-05-18| 871.75
#2018-05-21| 873.60
#2018-05-22| 883.27
#2018-05-23| 871.50
#2018-05-24| 862.08
#2018-05-25| 859.04
#2018-05-28| 858.14
#2018-05-29| 839.03
#2018-05-30| 840.86
#2018-05-31| 837.18
#2018-06-01| 844.64
#2018-06-04| 851.60
#2018-06-05| 837.60
#2018-06-06| 852.15
#2018-06-07| 853.56
#2018-06-08| 846.15
#2018-06-11| 848.45
#2018-06-12| 846.50
#2018-06-13| 844.20
#2018-06-14| 846.28
#2018-06-15| 827.08
#2018-06-18| 824.18
#2018-06-19| 818.39
#2018-06-20| 821.97
#2018-06-21| 811.37
#2018-06-22| 825.73
#2018-06-25| 807.31
#2018-06-26| 808.37
#2018-06-27| 804.98
#2018-06-28| 804.15
#2018-06-29| 812.32
#2018-07-02| 795.55
#2018-07-03| 801.03
#2018-07-04| 800.85
#2018-07-05| 806.42
#2018-07-06| 808.13
#2018-07-09| 816.46
#2018-07-10| 809.79
#2018-07-11| 803.23
#2018-07-12| 809.30
#2018-07-13| 806.17
#2018-07-16| 808.38
#2018-07-17| 802.17
#2018-07-18| 802.99
#2018-07-19| 797.88
#2018-07-20| 803.46
#2018-07-23| 807.38
#2018-07-24| 822.17
#2018-07-25| 813.36
#2018-07-26| 816.29
#2018-07-27| 818.52
#2018-07-30| 819.19
#2018-07-31| 820.19
#2018-08-01| 811.25
#2018-08-02| 793.53
#2018-08-03| 802.94
#2018-08-06| 793.15
#2018-08-07| 798.25
#2018-08-08| 802.12
#2018-08-09| 799.97
#2018-08-10| 786.80
#2018-08-13| 779.79
#2018-08-14| 775.38
#2018-08-15| 759.21
#2018-08-16| 762.04
#2018-08-17| 759.15
#2018-08-20| 762.29
#2018-08-21| 767.42
#2018-08-22| 769.12
#2018-08-23| 761.75
#2018-08-24| 762.72
#2018-08-27| 764.59
#2018-08-28| 767.25
#2018-08-29| 767.37
#2018-08-30| 757.84
#2018-08-31| 749.93
#2018-09-03| 750.06
#2018-09-04| 752.05
#2018-09-05| 754.37
#2018-09-06| 744.29
#2018-09-07| 736.64
#2018-09-10| 742.47
#2018-09-11| 738.17
#2018-09-12| 737.52
#2018-09-13| 745.34
#2018-09-14| 744.01
#2018-09-17| 747.77
#2018-09-18| 743.67
#2018-09-19| 758.21
#2018-09-20| 771.04
#2018-09-21| 775.00
#2018-09-24| 772.26
#2018-09-25| 769.91
#2018-09-26| 774.51
#2018-09-27| 772.69
#2018-09-28| 752.79
#2018-10-01| 748.91
#2018-10-02| 736.98
#2018-10-03| 746.51
#2018-10-04| 750.89
#2018-10-05| 745.49
#2018-10-08| 735.11
#2018-10-09| 733.50
#2018-10-10| 744.71
#2018-10-11| 724.15
#2018-10-12| 719.04
#2018-10-15| 715.17
#2018-10-16| 715.42
#2018-10-17| 711.53
#2018-10-18| 701.70
#2018-10-19| 698.00
#2018-10-22| 697.44
#2018-10-23| 685.37
#2018-10-24| 679.81
#2018-10-25| 684.21
#2018-10-26| 675.44
#2018-10-29| 697.33
#2018-10-30| 692.98
#2018-10-31| 704.81
#2018-11-01| 719.33
#2018-11-02| 727.40
#2018-11-05| 723.29
#2018-11-06| 720.63
#2018-11-07| 728.00
#2018-11-08| 738.41
#2018-11-09| 725.38
#2018-11-12| 707.31
#2018-11-13| 727.35
#2018-11-14| 725.65
#2018-11-15| 707.30
#2018-11-16| 702.73
#2018-11-19| 706.73
#2018-11-20| 692.03
#2018-11-21| 707.13
#2018-11-22| 706.22
#2018-11-23| 706.94
#2018-11-26| 724.90
#2018-11-27| 716.02
#2018-11-28| 713.95
#2018-11-29| 715.14
#2018-11-30| 705.78
#2018-12-03| 717.02
#2018-12-04| 708.12
#2018-12-05| 701.15
#2018-12-06| 679.98
#2018-12-07| 682.71
#2018-12-10| 661.69
#2018-12-11| 664.47
#2018-12-12| 686.72
#2018-12-13| 683.19
#2018-12-14| 677.09
#2018-12-17| 670.37
#2018-12-18| 671.53
#2018-12-19| 675.08
#2018-12-20| 667.63
#2018-12-21| 674.02
#2018-12-24| 668.81
#2018-12-25| 668.81
#2018-12-26| 666.45
#2018-12-27| 656.05
#2018-12-28| 674.19
#2018-12-31| 677.63
#2019-01-01| 677.63
#2019-01-02| 668.43
#2019-01-03| 663.01
#2019-01-04| 688.05
#2019-01-07| 682.73
#2019-01-08| 688.94
#2019-01-09| 687.12
#2019-01-10| 696.64
#2019-01-11| 695.47
#2019-01-14| 699.07
#2019-01-15| 694.33
#2019-01-16| 704.14
#2019-01-17| 701.03
#2019-01-18| 719.41
#2019-01-21| 716.58
#2019-01-22| 712.32
#2019-01-23| 713.52
#2019-01-24| 710.25
#2019-01-25| 723.79
#2019-01-28| 711.65
#2019-01-29| 717.86
#2019-01-30| 724.47
#2019-01-31| 715.48
#2019-02-01| 714.54
#2019-02-04| 713.68
#2019-02-05| 717.58
#2019-02-06| 720.37
#2019-02-07| 707.01
#2019-02-08| 703.60
#2019-02-11| 707.78
#2019-02-12| 712.28
#2019-02-13| 715.68
#2019-02-14| 709.09
#2019-02-15| 721.26
#2019-02-18| 723.24
#2019-02-19| 712.76
#2019-02-20| 726.27
#2019-02-21| 712.04
#2019-02-22| 708.46
#2019-02-25| 712.29
#2019-02-26| 722.56
#2019-02-27| 731.10
#2019-02-28| 727.43
#2019-03-01| 723.41
#2019-03-04| 724.95
#2019-03-05| 724.64
#2019-03-06| 726.85
#2019-03-07| 720.94
#2019-03-08| 711.21
#2019-03-11| 717.04
#2019-03-12| 721.07
#2019-03-13| 725.69
#2019-03-14| 733.12
#2019-03-15| 737.25
#2019-03-18| 739.49
#2019-03-19| 740.71
#2019-03-20| 732.26
#2019-03-21| 721.43
#2019-03-22| 711.54
#2019-03-25| 710.62
#2019-03-26| 707.49
#2019-03-27| 711.27
#2019-03-28| 705.89
#2019-03-29| 708.19
#2019-04-01| 727.96
#2019-04-02| 731.75
#2019-04-03| 748.74
#2019-04-04| 738.88
#2019-04-05| 735.69
#2019-04-08| 737.94
#2019-04-09| 740.41
#2019-04-10| 740.70
#2019-04-11| 745.01
#2019-04-12| 756.00
#2019-04-15| 757.02
#2019-04-16| 759.29
#2019-04-17| 763.13
#2019-04-18| 760.02
#2019-04-19| 760.02
#2019-04-22| 758.15
#2019-04-23| 754.17
#2019-04-24| 748.32
#2019-04-25| 737.79
#2019-04-26| 739.62
#2019-04-29| 745.53
#2019-04-30| 749.96
#2019-05-01| 754.35
#2019-05-02| 750.91
#2019-05-03| 763.30
#2019-05-06| 761.73
#2019-05-07| 741.57
#2019-05-08| 736.47
#2019-05-09| 728.32
#2019-05-10| 729.80
#2019-05-13| 719.31
#2019-05-14| 722.67
#2019-05-15| 727.80
#2019-05-16| 725.18
#2019-05-17| 712.79
#2019-05-20| 706.07
#2019-05-21| 714.39
#2019-05-22| 704.25
#2019-05-23| 699.95
#2019-05-24| 703.51
#2019-05-27| 702.82
#2019-05-28| 701.38
#2019-05-29| 695.44
#2019-05-30| 693.95
#2019-05-31| 686.59
#2019-06-03| 686.85
#2019-06-04| 695.78
#2019-06-05| 696.79
#2019-06-06| 692.00
#2019-06-07| 700.26
#2019-06-10| 705.55
#2019-06-11| 703.96
#2019-06-12| 697.02
#2019-06-13| 694.03
#2019-06-14| 686.39
#2019-06-17| 689.69
#2019-06-18| 695.49
#2019-06-19| 705.35
#2019-06-20| 702.96
#2019-06-21| 697.80
#2019-06-24| 693.64
#2019-06-25| 693.83
#2019-06-26| 694.71
#2019-06-27| 698.44
#2019-06-28| 702.39
#2019-07-01| 704.38
#2019-07-02| 707.83
#2019-07-03| 711.05
#2019-07-04| 712.46
#2019-07-05| 709.04
#2019-07-08| 706.35
#2019-07-09| 705.14
#2019-07-10| 704.61
#2019-07-11| 705.17
#2019-07-12| 704.86
#2019-07-15| 704.87
#2019-07-16| 702.74
#2019-07-17| 696.69
#2019-07-18| 698.10
#2019-07-19| 697.74
#2019-07-22| 696.91
#2019-07-23| 701.83
#2019-07-24| 693.41
#2019-07-25| 691.63
#2019-07-26| 688.45
#2019-07-29| 683.18
#2019-07-30| 671.22
#2019-07-31| 664.79
#2019-08-01| 666.15
#2019-08-02| 643.88
#2019-08-05| 625.04
#2019-08-06| 626.90
#2019-08-07| 626.30
#2019-08-08| 628.97
#2019-08-09| 616.30
#2019-08-12| 605.68
#2019-08-13| 608.05
#2019-08-14| 597.19
#2019-08-15| 590.22
#2019-08-16| 600.46
#2019-08-19| 605.93
#2019-08-20| 600.09
#2019-08-21| 600.83
#2019-08-22| 604.79
#2019-08-23| 600.97
#2019-08-26| 598.42
#2019-08-27| 596.24
#2019-08-28| 593.52
#2019-08-29| 600.50
#2019-08-30| 599.15
#2019-09-02| 597.52
#2019-09-03| 596.02
#2019-09-04| 608.50
#2019-09-05| 614.18
#2019-09-06| 615.09
#2019-09-09| 622.35
#2019-09-10| 637.66
#2019-09-11| 645.58
#2019-09-12| 643.40
#2019-09-13| 666.12
#2019-09-16| 652.98
#2019-09-17| 647.79
#2019-09-18| 644.42
#2019-09-19| 653.53
#2019-09-20| 658.50
#2019-09-23| 648.05
#2019-09-24| 644.68
#2019-09-25| 642.12
#2019-09-26| 643.32
#2019-09-27| 649.99
#2019-09-30| 648.70
#2019-10-01| 636.14
#2019-10-02| 622.09
#2019-10-03| 624.85
#2019-10-04| 619.97
#2019-10-07| 622.43
#2019-10-08| 610.87
#2019-10-09| 614.25
#2019-10-10| 622.04
#2019-10-11| 673.10
#2019-10-14| 662.61
#2019-10-15| 684.83
#2019-10-16| 685.80
#2019-10-17| 689.61
#2019-10-18| 688.85
#2019-10-21| 700.59
#2019-10-22| 698.85
#2019-10-23| 696.97
#2019-10-24| 698.51
#2019-10-25| 699.12
#2019-10-28| 683.61
#2019-10-29| 680.56
#2019-10-30| 676.47
#2019-10-31| 673.75
#2019-11-01| 679.55
#2019-11-04| 685.46
#2019-11-05| 687.00
#2019-11-06| 685.19
#2019-11-07| 684.46
#2019-11-08| 674.85
#2019-11-11| 681.47
#2019-11-12| 684.11
#2019-11-13| 673.85
#2019-11-14| 669.42
#2019-11-15| 675.82
#2019-11-18| 680.34
#2019-11-19| 681.09
#2019-11-20| 675.20
#2019-11-21| 669.24
#2019-11-22| 675.02
#2019-11-25| 686.43
#2019-11-26| 683.99
#2019-11-27| 689.90
#2019-11-28| 691.56
#2019-11-29| 685.20
#2019-12-02| 675.21
#2019-12-03| 665.52
#2019-12-04| 677.71
#2019-12-05| 675.49
#2019-12-06| 683.45
#2019-12-09| 688.39
#2019-12-10| 686.60
#2019-12-11| 686.11
#2019-12-12| 698.56
#2019-12-13| 726.19
#2019-12-16| 747.02
#2019-12-17| 727.93
#2019-12-18| 726.21
#2019-12-19| 725.11
#2019-12-20| 717.98
#2019-12-23| 710.88
#2019-12-24| 716.68
#2019-12-25| 716.68
#2019-12-26| 718.70
#2019-12-27| 722.44
#2019-12-30| 721.46
#2019-12-31| 723.49
#2020-01-01| 723.49
#2020-01-02| 729.37
#2020-01-03| 718.91
#2020-01-06| 716.15
#2020-01-07| 713.21
#2020-01-08| 709.07
#2020-01-09| 709.37
#2020-01-10| 703.02
#2020-01-13| 699.00
#2020-01-14| 699.99
#2020-01-15| 694.94
#2020-01-16| 696.50
#2020-01-17| 697.49
#2020-01-20| 692.61
#2020-01-21| 692.38
#2020-01-22| 692.33
#2020-01-23| 681.27
#2020-01-24| 686.87
#2020-01-27| 666.08
#2020-01-28| 670.22
#2020-01-29| 670.72
#2020-01-30| 673.49
#2020-01-31| 663.61
#2020-02-03| 657.76
#2020-02-04| 668.25
#2020-02-05| 669.36
#2020-02-06| 670.99
#2020-02-07| 676.04
#2020-02-10| 672.46
#2020-02-11| 683.53
#2020-02-12| 690.76
#2020-02-13| 691.17
#2020-02-14| 679.80
#2020-02-17| 683.74
#2020-02-18| 656.96
#2020-02-19| 657.03
#2020-02-20| 657.97
#2020-02-21| 659.79
#2020-02-24| 638.00
#2020-02-25| 628.49
#2020-02-26| 632.86
#2020-02-27| 602.14
#2020-02-28| 589.33
#2020-03-02| 579.43
#2020-03-03| 571.41
#2020-03-04| 572.88
#2020-03-05| 565.07
#2020-03-06| 555.14
#2020-03-09| 517.25
#2020-03-10| 520.14
#2020-03-11| 521.74
#2020-03-12| 454.38
#2020-03-13| 468.58
#2020-03-16| 449.49
#2020-03-17| 458.55
#2020-03-18| 439.34
#2020-03-19| 436.46
#2020-03-20| 440.44
#2020-03-23| 417.66
#2020-03-24| 457.64
#2020-03-25| 469.74
#2020-03-26| 481.48
#2020-03-27| 456.41
#2020-03-30| 451.36
#2020-03-31| 441.50
#2020-04-01| 399.38
#2020-04-02| 389.24
#2020-04-03| 381.97
#2020-04-06| 402.11
#2020-04-07| 416.41
#2020-04-08| 420.03
#2020-04-09| 436.49
#2020-04-10| 436.49
#2020-04-13| 437.71
#2020-04-14| 431.11
#2020-04-15| 404.12
#2020-04-16| 400.19
#2020-04-17| 412.90
#2020-04-20| 412.80
#2020-04-21| 388.90
#2020-04-22| 396.74
#2020-04-23| 405.10
#2020-04-24| 394.62
#2020-04-27| 409.25
#2020-04-28| 423.95
#2020-04-29| 443.16
#2020-04-30| 426.18
#2020-05-01| 416.97
#2020-05-04| 402.85
#2020-05-05| 410.21
#2020-05-06| 404.18
#2020-05-07| 415.19
#2020-05-08| 420.85
#2020-05-11| 411.95
#2020-05-12| 409.03
#2020-05-13| 397.36
#2020-05-14| 390.43
#2020-05-15| 388.72
#2020-05-18| 407.62
#2020-05-19| 407.92
#2020-05-20| 411.22
#2020-05-21| 394.66
#2020-05-22| 380.63
#2020-05-25| 380.84
#2020-05-26| 402.07
#2020-05-27| 412.97
#2020-05-28| 408.14
#2020-05-29| 390.82
#2020-06-01| 409.06
#2020-06-02| 416.80
#2020-06-03| 438.71
#2020-06-04| 437.48
#2020-06-05| 468.47
#2020-06-08| 469.71
#2020-06-09| 451.35
#2020-06-10| 448.41
#2020-06-11| 413.58
#2020-06-12| 414.74
#2020-06-15| 411.00
#2020-06-16| 424.56
#2020-06-17| 419.03
#2020-06-18| 413.65
#2020-06-19| 416.48
#2020-06-22| 411.46
#2020-06-23| 421.70
#2020-06-24| 408.49
#2020-06-25| 409.94
#2020-06-26| 402.00
#2020-06-29| 407.02
#2020-06-30| 406.12
#2020-07-01| 403.38
#2020-07-02| 420.25
#2020-07-03| 412.68
#2020-07-06| 432.54
#2020-07-07| 422.75
#2020-07-08| 415.48
#2020-07-09| 405.54
#2020-07-10| 415.28
#2020-07-13| 417.97
#2020-07-14| 415.19
#2020-07-15| 421.00
#2020-07-16| 419.62
#2020-07-17| 412.11
#2020-07-20| 411.93
#2020-07-21| 421.08
#2020-07-22| 413.58
#2020-07-23| 409.76
#2020-07-24| 406.12
#2020-07-27| 398.44
#2020-07-28| 401.56
#2020-07-29| 401.69
#2020-07-30| 384.05
#2020-07-31| 382.78
#2020-08-03| 380.70
#2020-08-04| 386.38
#2020-08-05| 388.48
#2020-08-06| 381.61
#2020-08-07| 377.88
#2020-08-10| 386.19
#2020-08-11| 403.49
#2020-08-12| 410.83
#2020-08-13| 398.76
#2020-08-14| 397.65
#2020-08-17| 393.46
#2020-08-18| 390.97
#2020-08-19| 395.09
#2020-08-20| 385.07
#2020-08-21| 382.32
#2020-08-24| 391.60
#2020-08-25| 388.55
#2020-08-26| 390.64
#2020-08-27| 386.84
#2020-08-28| 394.30
#2020-08-31| 396.04
#2020-09-01| 380.36
#2020-09-02| 376.65
#2020-09-03| 374.19
#2020-09-04| 375.76
#2020-09-07| 377.98
#2020-09-08| 368.70
#2020-09-09| 373.05
#2020-09-10| 367.20
#2020-09-11| 360.60
#2020-09-14| 364.93
#2020-09-15| 363.01
#2020-09-16| 365.48
#2020-09-17| 356.82
#2020-09-18| 347.14
#2020-09-21| 324.44
#2020-09-22| 323.85
#2020-09-23| 328.84
#2020-09-24| 324.79
#2020-09-25| 321.44
#2020-09-28| 351.35
#2020-09-29| 342.35
#2020-09-30| 347.96
#2020-10-01| 349.09
#2020-10-02| 355.30
#2020-10-05| 358.11
#2020-10-06| 367.35
#2020-10-07| 366.17
#2020-10-08| 369.29
#2020-10-09| 367.60
#2020-10-12| 368.07
#2020-10-13| 357.76
#2020-10-14| 352.99
#2020-10-15| 349.69
#2020-10-16| 357.37
#2020-10-19| 363.23
#2020-10-20| 362.84
#2020-10-21| 363.66
#2020-10-22| 368.19
#2020-10-23| 384.64
#2020-10-26| 381.01
#2020-10-27| 383.91
#2020-10-28| 370.33
#2020-10-29| 369.88
#2020-10-30| 373.56
#2020-11-02| 377.63
#2020-11-03| 400.46
#2020-11-04| 384.41
#2020-11-05| 389.13
#2020-11-06| 390.44
#2020-11-09| 438.31
#2020-11-10| 448.77
#2020-11-11| 461.47
#2020-11-12| 446.77
#2020-11-13| 452.34
#2020-11-16| 470.76
#2020-11-17| 466.42
#2020-11-18| 476.53
#2020-11-19| 470.45
#2020-11-20| 470.93
#2020-11-23| 478.92
#2020-11-24| 504.66
#2020-11-25| 497.09
#2020-11-26| 489.62
#2020-11-27| 493.86
#2020-11-30| 475.00
#2020-12-01| 502.24
#2020-12-02| 512.42
#2020-12-03| 523.39
#2020-12-04| 523.34
#2020-12-07| 503.28
#2020-12-08| 497.46
#2020-12-09| 500.32
#2020-12-10| 488.70
#2020-12-11| 476.05
#2020-12-14| 490.04
#2020-12-15| 497.59
#2020-12-16| 495.95
#2020-12-17| 499.08
#2020-12-18| 485.58
#2020-12-21| 468.94
#2020-12-22| 476.65
#2020-12-23| 496.94
#2020-12-24| 503.28
#2020-12-25| 503.28
#2020-12-28| 499.88
#2020-12-29| 491.63
#2020-12-30| 495.92
#2020-12-31| 492.95
#2021-01-01| 492.95
#2021-01-04| 483.38
#2021-01-05| 483.42
#2021-01-06| 522.83
#2021-01-07| 523.33
#2021-01-08| 519.46
#2021-01-11| 509.66
#2021-01-12| 521.47
#2021-01-13| 511.81
#2021-01-14| 517.76
#2021-01-15| 506.14
#2021-01-18| 508.22
#2021-01-19| 510.45
#2021-01-20| 507.44
#2021-01-21| 512.83
#2021-01-22| 503.23
#2021-01-25| 490.27
#2021-01-26| 497.74
#2021-01-27| 488.60
#2021-01-28| 489.15
#2021-01-29| 477.14
#2021-02-01| 478.17
#2021-02-02| 487.54
#2021-02-03| 487.82
#2021-02-04| 501.91
#2021-02-05| 506.36
#2021-02-08| 508.58
#2021-02-09| 513.46
#2021-02-10| 518.45
#2021-02-11| 513.75
#2021-02-12| 517.95
#2021-02-15| 538.97
#2021-02-16| 553.63
#2021-02-17| 551.50
#2021-02-18| 537.21
#2021-02-19| 549.77
#2021-02-22| 558.40
#2021-02-23| 564.22
#2021-02-24| 568.55
#2021-02-25| 569.19
#2021-02-26| 553.15
#2021-03-01| 549.85
#2021-03-02| 553.68
#2021-03-03| 571.84
#2021-03-04| 563.67
#2021-03-05| 567.82
#2021-03-08| 588.76
#2021-03-09| 582.93
#2021-03-10| 579.97
#2021-03-11| 567.30
#2021-03-12| 572.84
#2021-03-15| 567.88
#2021-03-16| 570.43
#2021-03-17| 575.15
#2021-03-18| 586.97
#2021-03-19| 573.46
#2021-03-22| 568.07
#2021-03-23| 565.70
#2021-03-24| 566.83
#2021-03-25| 562.19
#2021-03-26| 568.85
#2021-03-29| 562.70
#2021-03-30| 578.13
#2021-03-31| 572.18
#2021-04-01| 572.28
#2021-04-02| 572.28
#2021-04-05| 575.29
#2021-04-06| 578.00
#2021-04-07| 582.61
#2021-04-08| 584.97
#2021-04-09| 580.84
#2021-04-12| 582.88
#2021-04-13| 575.87
#2021-04-14| 579.74
#2021-04-15| 570.19
#2021-04-16| 581.10
#2021-04-19| 588.44
#2021-04-20| 568.96
#2021-04-21| 565.62
#2021-04-22| 564.07
#2021-04-23| 568.31
#2021-04-26| 577.18
#2021-04-27| 592.33
#2021-04-28| 600.12
#2021-04-29| 610.91
#2021-04-30| 598.33
#2021-05-03| 601.88
#2021-05-04| 587.14
#2021-05-05| 604.90
#2021-05-06| 604.74
#2021-05-07| 610.12
#2021-05-10| 624.69
#2021-05-11| 606.49
#2021-05-12| 609.16
#2021-05-13| 603.80
#2021-05-14| 614.56
#2021-05-17| 610.32
#2021-05-18| 620.18
#2021-05-19| 611.52
#2021-05-20| 616.32
#2021-05-21| 616.42
#2021-05-24| 618.61
#2021-05-25| 620.86
#2021-05-26| 615.68
#2021-05-27| 629.15
#2021-05-28| 632.18
#2021-05-31| 633.81
#2021-06-01| 626.78
#2021-06-02| 631.44
#2021-06-03| 626.14
#2021-06-04| 621.26
#2021-06-07| 626.34
#2021-06-08| 621.87
#2021-06-09| 610.75
#2021-06-10| 609.32
#2021-06-11| 610.11
#2021-06-14| 609.80
#2021-06-15| 606.09
#2021-06-16| 605.62
#2021-06-17| 601.35
#2021-06-18| 578.79
#2021-06-21| 583.59
#2021-06-22| 581.37
#2021-06-23| 582.63
#2021-06-24| 583.90
#2021-06-25| 587.38
#2021-06-28| 576.28
#2021-06-29| 576.17
#2021-06-30| 571.32
#2021-07-01| 579.86
#2021-07-02| 570.41
#2021-07-05| 583.45
#2021-07-06| 569.17
#2021-07-07| 570.14
#2021-07-08| 557.29
#2021-07-09| 570.64
#2021-07-12| 574.10
#2021-07-13| 567.36
#2021-07-14| 568.73
#2021-07-15| 564.90
#2021-07-16| 552.62
#2021-07-19| 528.34
#2021-07-20| 531.77
#2021-07-21| 547.39
#2021-07-22| 546.69
#2021-07-23| 551.13
#2021-07-26| 558.50
#2021-07-27| 561.05
#2021-07-28| 558.97
#2021-07-29| 567.88
#2021-07-30| 559.19
#2021-08-02| 561.29
#2021-08-03| 565.18
#2021-08-04| 570.74
#2021-08-05| 571.24
#2021-08-06| 577.97
#2021-08-09| 579.56
#2021-08-10| 579.41
#2021-08-11| 583.50
#2021-08-12| 578.68
#2021-08-13| 580.35
#2021-08-16| 572.53
#2021-08-17| 564.65
#2021-08-18| 565.00
#2021-08-19| 548.42
#2021-08-20| 549.05
#2021-08-23| 553.47
#2021-08-24| 551.26
#2021-08-25| 562.36
#2021-08-26| 558.60
#2021-08-27| 559.99
#2021-08-30| 560.56
#2021-08-31| 553.13
#2021-09-01| 554.74
#2021-09-02| 557.18
#2021-09-03| 555.22
#2021-09-06| 557.37
#2021-09-07| 550.74
#2021-09-08| 542.15
#2021-09-09| 542.63
#2021-09-10| 540.67
#2021-09-13| 550.37
#2021-09-14| 541.84
#2021-09-15| 541.95
#2021-09-16| 541.17
#2021-09-17| 545.80
#2021-09-20| 520.81
#2021-09-21| 516.75
#2021-09-22| 537.29
#2021-09-23| 547.63
#2021-09-24| 544.42
#2021-09-27| 557.03
#2021-09-28| 547.95
#2021-09-29| 552.52
#2021-09-30| 553.77
#2021-10-01| 550.12
#2021-10-04| 547.86
#2021-10-05| 565.28
#2021-10-06| 568.70
#2021-10-07| 580.65
#2021-10-08| 585.95
#2021-10-11| 598.06
#2021-10-12| 597.10
#2021-10-13| 589.82
#2021-10-14| 596.15
#2021-10-15| 610.52
#2021-10-18| 608.70
#2021-10-19| 612.28
#2021-10-20| 611.55
#2021-10-21| 608.66
#2021-10-22| 609.18
#2021-10-25| 615.77
#2021-10-26| 622.29
#2021-10-27| 614.51
#2021-10-28| 616.40
#2021-10-29| 614.95
#2021-11-01| 619.55
#2021-11-02| 609.98
#2021-11-03| 611.34
#2021-11-04| 583.46
#2021-11-05| 589.94
#2021-11-08| 591.16
#2021-11-09| 583.44
#2021-11-10| 585.24
#2021-11-11| 588.12
#2021-11-12| 586.30
#2021-11-15| 592.30
#2021-11-16| 594.59
#2021-11-17| 596.19
#2021-11-18| 595.57
#2021-11-19| 584.62
#2021-11-22| 590.22
#2021-11-23| 591.99
#2021-11-24| 589.02
#2021-11-25| 590.79
#2021-11-26| 549.72
#2021-11-29| 553.31
#2021-11-30| 553.33
#2021-12-01| 570.06
#2021-12-02| 568.06
#2021-12-03| 561.68
#2021-12-06| 567.50
#2021-12-07| 575.32
#2021-12-08| 571.32
#2021-12-09| 566.73
#2021-12-10| 564.36
#2021-12-13| 551.87
#2021-12-14| 558.21
#2021-12-15| 551.38
#2021-12-16| 576.64
#2021-12-17| 570.32
#2021-12-20| 562.23
#2021-12-21| 572.11
#2021-12-22| 579.43
#2021-12-23| 587.68
#2021-12-24| 587.19
#2021-12-27| 587.47
#2021-12-28| 587.78
#2021-12-29| 594.65
#2021-12-30| 595.00
#2021-12-31| 595.09
#2022-01-03| 590.83
#2022-01-04| 623.51
#2022-01-05| 624.71
#2022-01-06| 636.18
#2022-01-07| 646.81
#2022-01-10| 654.02
#2022-01-11| 657.33
#2022-01-12| 668.74
#2022-01-13| 685.13
#2022-01-14| 687.97
#2022-01-17| 688.67
#2022-01-18| 677.36
#2022-01-19| 674.33
#2022-01-20| 669.86
#2022-01-21| 654.12
#2022-01-24| 626.37
#2022-01-25| 649.33
#2022-01-26| 667.19
#2022-01-27| 674.28
#2022-01-28| 661.34
#2022-01-31| 661.38
#2022-02-01| 682.78
#2022-02-02| 691.72
#2022-02-03| 695.91
#2022-02-04| 683.04
#2022-02-07| 697.45
#2022-02-08| 704.09
#2022-02-09| 704.93
#2022-02-10| 710.76
#2022-02-11| 712.70
#2022-02-14| 688.35
#2022-02-15| 691.40
#2022-02-16| 686.26
#2022-02-17| 679.47
#2022-02-18| 680.11
#2022-02-21| 681.69
#2022-02-22| 682.35
#2022-02-23| 685.30
#2022-02-24| 619.65
#2022-02-25| 660.04
#2022-02-28| 635.87
#2022-03-01| 604.16
#2022-03-02| 615.03
#2022-03-03| 598.72
#2022-03-04| 559.59
#2022-03-07| 544.77
#2022-03-08| 550.26
#2022-03-09| 582.14
#2022-03-10| 567.92
#2022-03-11| 573.05
#2022-03-14| 589.56
#2022-03-15| 579.67
#2022-03-16| 600.57
#2022-03-17| 602.70
#2022-03-18| 606.35
#2022-03-21| 606.01
#2022-03-22| 627.11
#2022-03-23| 616.45
#2022-03-24| 618.92
#2022-03-25| 616.20
#2022-03-28| 608.71
#2022-03-29| 619.67
#2022-03-30| 612.68
#2022-03-31| 606.61
#2022-04-01| 606.86
#2022-04-04| 602.38
#2022-04-05| 603.18
#2022-04-06| 593.46
#2022-04-07| 587.63
#2022-04-08| 595.07
#2022-04-11| 600.87
#2022-04-12| 586.82
#2022-04-13| 587.01
#2022-04-14| 593.38
#2022-04-15| 593.38
#2022-04-18| 592.15
#2022-04-19| 593.92
#2022-04-20| 609.62
#2022-04-21| 611.15
#2022-04-22| 589.17
#2022-04-25| 565.13
#2022-04-26| 544.45
#2022-04-27| 545.70
#2022-04-28| 556.24
#2022-04-29| 565.04
#2022-05-02| 563.48
#2022-05-03| 573.20
#2022-05-04| 572.42
#2022-05-05| 555.50
#2022-05-06| 548.21
#2022-05-09| 534.94
#2022-05-10| 537.00
#2022-05-11| 545.32
#2022-05-12| 530.19
#2022-05-13| 546.13
#2022-05-16| 546.86
#2022-05-17| 561.90
#2022-05-18| 555.11
#2022-05-19| 550.03
#2022-05-20| 552.11
#2022-05-23| 570.47
#2022-05-24| 580.76
#2022-05-25| 584.77
#2022-05-26| 594.16
#2022-05-27| 602.40
#2022-05-30| 602.38
#2022-05-31| 601.28
#2022-06-01| 593.95
#2022-06-02| 596.20
#2022-06-03| 595.16
#2022-06-06| 602.10
#2022-06-07| 598.79
#2022-06-08| 592.08
#2022-06-09| 581.08
#2022-06-10| 556.60
#2022-06-13| 544.79
#2022-06-14| 552.10
#2022-06-15| 565.80
#2022-06-16| 553.75
#2022-06-17| 548.19
#2022-06-20| 575.43
#2022-06-21| 577.74
#2022-06-22| 576.75
#2022-06-23| 561.35
#2022-06-24| 574.83
#2022-06-27| 577.13
#2022-06-28| 578.81
#2022-06-29| 576.74
#2022-06-30| 563.16
#2022-07-01| 555.65
#2022-07-04| 567.15
#2022-07-05| 537.48
#2022-07-06| 533.32
#2022-07-07| 553.77
#2022-07-08| 548.51
#2022-07-11| 542.53
#2022-07-12| 545.17
#2022-07-13| 542.91
#2022-07-14| 520.54
#2022-07-15| 530.54
#2022-07-18| 547.09
#2022-07-19| 556.90
#2022-07-20| 550.22
#2022-07-21| 551.90
#2022-07-22| 549.59
#2022-07-25| 560.90
#2022-07-26| 556.30
#2022-07-27| 560.88
#2022-07-28| 552.29
#2022-07-29| 562.66
#2022-08-01| 587.31
#2022-08-02| 580.37
#2022-08-03| 584.12
#2022-08-04| 581.05
#2022-08-05| 580.73
#2022-08-08| 587.34
#2022-08-09| 589.98
#2022-08-10| 596.93
#2022-08-11| 596.71
#2022-08-12| 595.49
#2022-08-15| 591.11
#2022-08-16| 593.23
#2022-08-17| 586.74
#2022-08-18| 582.48
#2022-08-19| 565.69
#2022-08-22| 564.07
#2022-08-23| 563.29
#2022-08-24| 554.26
#2022-08-25| 556.10
#2022-08-26| 551.82
#2022-08-29| 547.18
#2022-08-30| 549.04
#2022-08-31| 549.01
#2022-09-01| 533.87
#2022-09-02| 552.59
#2022-09-05| 547.91
#2022-09-06| 552.65
#2022-09-07| 538.60
#2022-09-08| 544.64
#2022-09-09| 554.38
#2022-09-12| 573.36
#2022-09-13| 558.56
#2022-09-14| 552.70
#2022-09-15| 558.54
#2022-09-16| 554.68
#2022-09-19| 553.42
#2022-09-20| 557.87
#2022-09-21| 545.78
#2022-09-22| 534.61
#2022-09-23| 505.83
#2022-09-26| 491.73
#2022-09-27| 482.85
#2022-09-28| 468.44
#2022-09-29| 465.54
#2022-09-30| 474.13
#2022-10-03| 477.38
#2022-10-04| 501.68
#2022-10-05| 486.78
#2022-10-06| 481.78
#2022-10-07| 476.80
#2022-10-10| 469.10
#2022-10-11| 461.27
#2022-10-12| 448.97
#2022-10-13| 473.08
#2022-10-14| 474.10
#2022-10-17| 492.17
#2022-10-18| 486.02
#2022-10-19| 481.50
#2022-10-20| 487.53
#2022-10-21| 482.55
#2022-10-24| 492.20
#2022-10-25| 483.37
#2022-10-26| 487.23
#2022-10-27| 491.76
#2022-10-28| 478.16
#2022-10-31| 481.38
#2022-11-01| 488.27
#2022-11-02| 486.12
#2022-11-03| 478.02
#2022-11-04| 501.96
#2022-11-07| 503.03
#2022-11-08| 509.96
#2022-11-09| 500.06
#2022-11-10| 515.69
#2022-11-11| 520.74
#2022-11-14| 524.93
#2022-11-15| 532.00
#2022-11-16| 525.71
#2022-11-17| 529.30
#2022-11-18| 538.57
#2022-11-21| 535.21
#2022-11-22| 541.32
#2022-11-23| 551.59
#2022-11-24| 557.88
#2022-11-25| 557.49
#2022-11-28| 550.32
#2022-11-29| 566.27
#2022-11-30| 563.92
#2022-12-01| 567.90
#2022-12-02| 567.47
#2022-12-05| 567.23
#2022-12-06| 568.03
#2022-12-07| 561.85
#2022-12-08| 563.18
#2022-12-09| 571.04
#2022-12-12| 566.85
#2022-12-13| 579.83
#2022-12-14| 577.70
#2022-12-15| 560.85
#2022-12-16| 557.72
#2022-12-19| 559.05
#2022-12-20| 565.74
#2022-12-21| 573.01
#2022-12-22| 568.72
#2022-12-23| 569.25
#2022-12-26| 569.25
#2022-12-27| 567.24
#2022-12-28| 574.34
#2022-12-29| 576.15
#2022-12-30| 569.96
#2023-01-02| 569.96
#2023-01-03| 585.74
#2023-01-04| 600.22
#2023-01-05| 612.19
#2023-01-06| 621.06
#2023-01-09| 624.95
#2023-01-10| 622.05
#2023-01-11| 625.42
#2023-01-12| 639.23
#2023-01-13| 653.23
#2023-01-16| 656.46
#2023-01-17| 656.31
#2023-01-18| 662.60
#2023-01-19| 652.43
#2023-01-20| 658.94
#2023-01-23| 661.27
#2023-01-24| 661.60
#2023-01-25| 668.61
#2023-01-26| 678.33
#2023-01-27| 677.22
#2023-01-30| 678.75
#2023-01-31| 669.59
#2023-02-01| 675.15
#2023-02-02| 668.65
#2023-02-03| 661.75
#2023-02-06| 652.36
#2023-02-07| 661.08
#2023-02-08| 670.69
#2023-02-09| 684.28
#2023-02-10| 669.31
#2023-02-13| 674.28
#2023-02-14| 674.54
#2023-02-15| 657.91
#2023-02-16| 667.09
#2023-02-17| 660.24
#2023-02-20| 663.88
#2023-02-21| 680.87
#2023-02-22| 671.32
#2023-02-23| 667.69
#2023-02-24| 664.24
#2023-02-27| 670.71
#2023-02-28| 680.71
#2023-03-01| 676.89
#2023-03-02| 658.84
#2023-03-03| 661.02
#2023-03-06| 663.95
#2023-03-07| 655.41
#2023-03-08| 657.64
#2023-03-09| 653.07
#2023-03-10| 636.91
#2023-03-13| 608.18
#2023-03-14| 618.59
#2023-03-15| 578.13
#2023-03-16| 593.03
#2023-03-17| 579.15
#2023-03-20| 581.37
#2023-03-21| 598.33
#2023-03-22| 604.84
#2023-03-23| 594.75
#2023-03-24| 571.89
#2023-03-27| 581.12
#2023-03-28| 584.31
#2023-03-29| 596.36
#2023-03-30| 604.89
#2023-03-31| 600.56
#2023-04-03| 609.13
#2023-04-04| 609.86
#2023-04-05| 609.35
#2023-04-06| 617.89
#2023-04-07| 617.89
#2023-04-10| 614.14
#2023-04-11| 619.36
#2023-04-12| 622.18
#2023-04-13| 624.96
#2023-04-14| 637.45
#2023-04-17| 625.79
#2023-04-18| 629.37
#2023-04-19| 631.22
#2023-04-20| 630.87
#2023-04-21| 625.72
#2023-04-24| 629.09
#2023-04-25| 617.00
#2023-04-26| 627.54
#2023-04-27| 633.86
#2023-04-28| 633.73
#2023-05-01| 631.29
#2023-05-02| 633.91
#2023-05-03| 632.33
#2023-05-04| 623.30
#2023-05-05| 640.21
#2023-05-08| 640.90
#2023-05-09| 641.37
#2023-05-10| 642.97
#2023-05-11| 633.52
#2023-05-12| 633.96
#2023-05-15| 645.66
#2023-05-16| 640.37
#2023-05-17| 639.83
#2023-05-18| 646.04
#2023-05-19| 646.92
#2023-05-22| 652.37
#2023-05-23| 656.85
#2023-05-24| 637.23
#2023-05-25| 636.26
#2023-05-26| 638.07
#2023-05-29| 639.14
#2023-05-30| 633.34
#2023-05-31| 620.71
#2023-06-01| 632.65
#2023-06-02| 642.00
#2023-06-05| 636.49
#2023-06-06| 642.95
#2023-06-07| 649.39
#2023-06-08| 649.38
#2023-06-09| 648.67
#2023-06-12| 642.22
#2023-06-13| 652.13
#2023-06-14| 658.91
#2023-06-15| 656.98
#2023-06-16| 661.43
#2023-06-19| 662.86
#2023-06-20| 658.19
#2023-06-21| 653.74
#2023-06-22| 640.68
#2023-06-23| 632.52
#2023-06-26| 633.24
#2023-06-27| 641.43
#2023-06-28| 638.73
#2023-06-29| 644.56
#2023-06-30| 655.57
#2023-07-03| 662.02
#2023-07-04| 658.85
#2023-07-05| 654.14
#2023-07-06| 640.49
#2023-07-07| 647.78
#2023-07-10| 645.33
#2023-07-11| 647.42
#2023-07-12| 670.88
#2023-07-13| 677.83
#2023-07-14| 675.96
#2023-07-17| 679.53
#2023-07-18| 688.59
#2023-07-19| 689.37
#2023-07-20| 693.80
#2023-07-21| 691.48
#2023-07-24| 691.65
#2023-07-25| 693.93
#2023-07-26| 693.73
#2023-07-27| 683.22
#2023-07-28| 690.19
#2023-07-31| 689.78
#2023-08-01| 684.47
#2023-08-02| 663.15
#2023-08-03| 666.68
#2023-08-04| 669.84
#2023-08-07| 675.97
#2023-08-08| 663.43
#2023-08-09| 667.15
#2023-08-10| 665.10
#2023-08-11| 658.91
#2023-08-14| 653.23
#2023-08-15| 641.80
#2023-08-16| 633.78
#2023-08-17| 637.15
#2023-08-18| 628.20
#2023-08-21| 626.34
#2023-08-22| 623.39
#2023-08-23| 624.18
#2023-08-24| 626.86
#2023-08-25| 620.10
#2023-08-28| 621.31
#2023-08-29| 634.75
#2023-08-30| 638.28
#2023-08-31| 627.36
#2023-09-01| 629.27
#2023-09-04| 627.46
#2023-09-05| 623.16
#2023-09-06| 617.26
#2023-09-07| 614.09
#2023-09-08| 615.19
#2023-09-11| 623.09
#2023-09-12| 629.35
#2023-09-13| 640.64
#2023-09-14| 651.77
#2023-09-15| 652.52
#2023-09-18| 642.91
#2023-09-19| 650.85
#2023-09-20| 658.64
#2023-09-21| 652.69
#2023-09-22| 656.16
#2023-09-25| 647.54
#2023-09-26| 650.40
#2023-09-27| 647.04
#2023-09-28| 652.92
#2023-09-29| 653.93
#2023-10-02| 640.07
#2023-10-03| 638.19
#2023-10-04| 635.59
#2023-10-05| 638.79
#2023-10-06| 649.24
#2023-10-09| 640.57
#2023-10-10| 658.81
#2023-10-11| 662.40
#2023-10-12| 654.29
#2023-10-13| 645.30
#2023-10-16| 648.57
#2023-10-17| 651.24
#2023-10-18| 642.86
#2023-10-19| 631.60
#2023-10-20| 613.90
#2023-10-23| 613.56
#2023-10-24| 603.55
#2023-10-25| 604.11
#2023-10-26| 592.36
#2023-10-27| 578.81
#2023-10-30| 573.68
#2023-10-31| 576.48
#2023-11-01| 572.68
#2023-11-02| 588.97
#2023-11-03| 603.07
#2023-11-06| 608.69
#2023-11-07| 603.60
#2023-11-08| 602.69
#2023-11-09| 603.23
#2023-11-10| 593.31
#2023-11-13| 602.59
#2023-11-14| 613.35
#2023-11-15| 623.62
#2023-11-16| 615.68
#2023-11-17| 626.24
#2023-11-20| 629.42
#2023-11-21| 627.60
#2023-11-22| 617.52
#2023-11-23| 625.20
#2023-11-24| 628.86
#2023-11-27| 625.14
#2023-11-28| 629.11
#2023-11-29| 624.20
#2023-11-30| 627.90
#2023-12-01| 631.41
#2023-12-04| 632.35
#2023-12-05| 629.78
#2023-12-06| 639.79
#2023-12-07| 635.74
#2023-12-08| 642.32
#2023-12-11| 638.94
#2023-12-12| 639.09
#2023-12-13| 636.37
#2023-12-14| 658.82
#2023-12-15| 647.45
#2023-12-18| 646.57
#2023-12-19| 652.57
#2023-12-20| 656.87
#2023-12-21| 656.47
#2023-12-22| 664.76
#2023-12-25| 664.76
#2023-12-26| 664.18
#2023-12-27| 672.88
#2023-12-28| 670.90
#2023-12-29| 672.58
#2024-01-01| 672.58
#2024-01-02| 664.26
#2024-01-03| 657.48
#2024-01-04| 667.57
#2024-01-05| 670.64
#2024-01-08| 674.43
#2024-01-09| 667.29
#2024-01-10| 662.71
#2024-01-11| 640.53
#2024-01-12| 641.86
#2024-01-15| 628.92
#2024-01-16| 618.06
#2024-01-17| 610.41
#2024-01-18| 613.38
#2024-01-19| 613.41
#2024-01-22| 625.73
#2024-01-23| 625.83
#2024-01-24| 632.88
#2024-01-25| 626.31
#2024-01-26| 639.88
#2024-01-29| 636.83
#2024-01-30| 642.81
#2024-01-31| 641.90
#2024-02-01| 632.06
#2024-02-02| 634.59
#2024-02-05| 626.08
#2024-02-06| 637.80
#2024-02-07| 635.07
#2024-02-08| 626.01
#2024-02-09| 620.59
#2024-02-12| 619.58
#2024-02-13| 617.03
#2024-02-14| 622.58
#2024-02-15| 630.25
#2024-02-16| 646.46
#2024-02-19| 646.44
#2024-02-20| 662.50
#2024-02-21| 628.80
#2024-02-22| 636.70
#2024-02-23| 645.21
#2024-02-26| 646.44
#2024-02-27| 652.50
#2024-02-28| 657.38
#2024-02-29| 659.81
#2024-03-01| 667.65
#2024-03-04| 667.48
#2024-03-05| 671.57
#2024-03-06| 675.61
#2024-03-07| 667.93
#2024-03-08| 665.23
#2024-03-11| 660.63
#2024-03-12| 673.87
#2024-03-13| 670.34
#2024-03-14| 661.66
#2024-03-15| 669.91
#2024-03-18| 671.03
#2024-03-19| 670.00
#2024-03-20| 674.32
#2024-03-21| 691.03
#2024-03-22| 691.62
#2024-03-25| 692.89
#2024-03-26| 695.32
#2024-03-27| 688.21
#2024-03-28| 691.89
#2024-03-29| 691.89
#2024-04-01| 688.06
#2024-04-02| 691.36
#2024-04-03| 705.15
#2024-04-04| 722.39
#2024-04-05| 715.11
#2024-04-08| 721.54
#2024-04-09| 716.42
#2024-04-10| 722.57
#2024-04-11| 700.01
#2024-04-12| 698.82
#2024-04-15| 699.52
#2024-04-16| 678.53
#2024-04-17| 684.89
#2024-04-18| 694.89
#2024-04-19| 696.59
#2024-04-22| 705.46
#2024-04-23| 716.47
#2024-04-24| 714.63
#2024-04-25| 723.67
#2024-04-26| 729.43
#2024-04-29| 735.09
#2024-04-30| 748.69
#2024-05-01| 749.99
#2024-05-02| 755.52
#2024-05-03| 760.04
#2024-05-06| 761.95
#2024-05-07| 773.03
#2024-05-08| 776.35
#2024-05-09| 771.61
#2024-05-10| 777.47
#2024-05-13| 783.39
#2024-05-14| 791.52
#2024-05-15| 789.27
#2024-05-16| 790.80
#2024-05-17| 793.54
#2024-05-20| 794.54
#2024-05-21| 796.08
#2024-05-22| 789.50
#2024-05-23| 786.73
#2024-05-24| 788.39
#2024-05-27| 790.78
#2024-05-28| 790.84
#2024-05-29| 780.23
#2024-05-30| 792.39
#2024-05-31| 794.20
#2024-06-03| 795.61
#2024-06-04| 788.03
#2024-06-05| 780.38
#2024-06-06| 790.99
#2024-06-07| 787.49
#2024-06-10| 783.21
#2024-06-11| 764.80
#2024-06-12| 781.80
#2024-06-13| 766.75
#2024-06-14| 761.00
#2024-06-17| 767.59
#2024-06-18| 773.21
#2024-06-19| 780.79
#2024-06-20| 785.76
#2024-06-21| 769.58
#2024-06-24| 780.15
#2024-06-25| 774.14
#2024-06-26| 772.08
#2024-06-27| 777.24
#2024-06-28| 769.82
#2024-07-01| 780.42
#2024-07-02| 777.20
#2024-07-03| 788.78
#2024-07-04| 800.86
#2024-07-05| 792.00
#2024-07-08| 797.41
#2024-07-09| 785.44
#2024-07-10| 791.37
#2024-07-11| 801.53
#2024-07-12| 805.90
#2024-07-15| 802.94
#2024-07-16| 802.04
#2024-07-17| 811.14
#2024-07-18| 808.14
#2024-07-19| 801.36
#2024-07-22| 807.44
#2024-07-23| 806.96
#2024-07-24| 804.17
#2024-07-25| 802.65
#2024-07-26| 811.98
#2024-07-29| 818.09
#2024-07-30| 821.06
#2024-07-31| 837.57
#2024-08-01| 783.87
#2024-08-02| 756.38
#2024-08-05| 743.03
#2024-08-06| 743.70
#2024-08-07| 763.40
#2024-08-08| 760.37
#2024-08-09| 769.19
#2024-08-12| 773.17
#2024-08-13| 777.23
#2024-08-14| 785.26
#2024-08-15| 798.41
#2024-08-16| 803.24
#2024-08-19| 815.18
#2024-08-20| 804.84
#2024-08-21| 806.83
#2024-08-22| 809.92
#2024-08-23| 822.25
#2024-08-26| 823.06
#2024-08-27| 829.92
#2024-08-28| 819.25
#2024-08-29| 819.92
#2024-08-30| 825.07
#2024-09-02| 822.48
#2024-09-03| 806.23
#2024-09-04| 810.49
#2024-09-05| 817.38
#2024-09-06| 800.46
#2024-09-09| 807.54
#2024-09-10| 790.36
#2024-09-11| 790.46
#2024-09-12| 802.08
#2024-09-13| 811.30
#2024-09-16| 811.62
#2024-09-17| 820.29
#2024-09-18| 816.22
#2024-09-19| 831.09
#2024-09-20| 822.88
#2024-09-23| 830.12
#2024-09-24| 841.00
#2024-09-25| 829.54
#2024-09-26| 849.33
#2024-09-27| 853.19
#2024-09-30| 840.25
#2024-10-01| 823.06
#2024-10-02| 825.84
#2024-10-03| 820.39
#2024-10-04| 837.64
#2024-10-07| 844.32
#2024-10-08| 822.39
#2024-10-09| 827.80
#2024-10-10| 829.76
#2024-10-11| 836.84
#2024-10-14| 834.95
#2024-10-15| 834.60
#2024-10-16| 835.47
#2024-10-17| 846.97
#2024-10-18| 849.95
#2024-10-21| 841.00
#2024-10-22| 846.34
#2024-10-23| 838.93
#2024-10-24| 849.04
#2024-10-25| 838.40
#2024-10-28| 842.17
#2024-10-29| 850.51
#2024-10-30| 850.14
#2024-10-31| 839.71
#2024-11-01| 852.49
#2024-11-04| 864.11
#2024-11-05| 870.84
#2024-11-06| 873.68
#2024-11-07| 871.35
#2024-11-08| 846.42
#2024-11-11| 860.85
#2024-11-12| 844.02
#2024-11-13| 849.45
#2024-11-14| 851.58
#2024-11-15| 857.69
#2024-11-18| 866.05
#2024-11-19| 860.08
#2024-11-20| 861.15
#2024-11-21| 864.47
#2024-11-22| 848.64
#2024-11-25| 862.02
#2024-11-26| 856.60
#2024-11-27| 863.69
#2024-11-28| 869.79
#2024-11-29| 870.68
#2024-12-02| 868.13
#2024-12-03| 874.17
#2024-12-04| 876.38
#2024-12-05| 889.93
#2024-12-06| 882.84
#2024-12-09| 893.76
#2024-12-10| 885.78
#2024-12-11| 893.43
#2024-12-12| 896.28
#2024-12-13| 892.98
#2024-12-16| 896.29
#2024-12-17| 887.70
#2024-12-18| 897.09
#2024-12-19| 878.11
#2024-12-20| 873.03
#2024-12-23| 874.82
#2024-12-24| 883.49
#2024-12-25| 883.49
#2024-12-26| 881.41
#2024-12-27| 889.38
#2024-12-30| 887.26
#2024-12-31| 893.76
#2025-01-01| 893.76
#2025-01-02| 881.76
#2025-01-03| 882.11
#2025-01-06| 900.19
#2025-01-07| 884.45
#2025-01-08| 878.56
#2025-01-09| 880.88
#2025-01-10| 865.32
#2025-01-13| 862.45
#2025-01-14| 870.53
#2025-01-15| 901.99
#2025-01-16| 909.86
#2025-01-17| 918.65
#2025-01-20| 928.85
#2025-01-21| 937.64
#2025-01-22| 936.98
#2025-01-23| 949.58
#2025-01-24| 948.47
#2025-01-27| 946.79
#2025-01-28| 945.09
#2025-01-29| 962.09
#2025-01-30| 966.34
#2025-01-31| 966.80
#2025-02-03| 942.50
#2025-02-04| 955.21
#2025-02-05| 960.41
#2025-02-06| 980.44
#2025-02-07| 980.19
#2025-02-10| 983.13
#2025-02-11| 995.37
#2025-02-12|1004.94
#2025-02-13| 997.73
#2025-02-14|1000.75
#2025-02-17|1011.86
#2025-02-18|1027.43
#2025-02-19|1019.96
#2025-02-20|1016.86
#2025-02-21|1033.62
#2025-02-24|1022.24
#2025-02-25|1043.49
#2025-02-26|1074.92
#2025-02-27|1066.72
#2025-02-28|1085.80
#2025-03-03|1098.86
#2025-03-04|1066.23
#2025-03-05|1098.25
#2025-03-06|1072.86
#2025-03-07|1060.10
#2025-03-10|1025.80
#2025-03-11|1012.06
#2025-03-12|1030.68
#2025-03-13|1026.61
#2025-03-14|1044.11
#2025-03-17|1055.75
#2025-03-18|1078.81
#2025-03-19|1079.71
#2025-03-20|1064.70
#2025-03-21|1055.69
#2025-03-24|1069.81
#2025-03-25|1080.96
#2025-03-26|1079.58
#2025-03-27|1081.47
#2025-03-28|1064.61
#2025-03-31|1046.13
#2025-04-01|1056.61
#2025-04-02|1066.43
#2025-04-03| 986.49
#2025-04-04| 921.38
#2025-04-07| 887.93
#2025-04-08| 900.84
#2025-04-09| 870.54
#2025-04-10| 920.68
#2025-04-11| 934.46
#2025-04-14| 979.91
#2025-04-15|1007.40
#2025-04-16|1010.01
#2025-04-17|1007.08
#2025-04-18|1007.08
#2025-04-21|1019.07
#2025-04-22|1029.64
#2025-04-23|1070.80
#2025-04-24|1056.72
#2025-04-25|1065.31
#2025-04-28|1072.49
#2025-04-29|1092.04
#2025-04-30|1071.93
#2025-05-01|1058.77
#2025-05-02|1076.12
#2025-05-05|1074.91
#2025-05-06|1077.57
#2025-05-07|1074.30
#2025-05-08|1079.65
#2025-05-09|1086.54
#2025-05-12|1106.74
#2025-05-13|1111.63
#2025-05-14|1118.39
#2025-05-15|1122.93
#2025-05-16|1128.97
#2025-05-19|1140.21
#2025-05-20|1155.44
#2025-05-21|1157.57
#2025-05-22|1156.85
#2025-05-23|1151.44
#2025-05-26|1157.07
#2025-05-27|1157.94
#2025-05-28|1142.71
#2025-05-29|1152.56
#2025-05-30|1155.13
#2025-06-02|1163.23
#2025-06-03|1162.62
#2025-06-04|1161.11
#2025-06-05|1161.70
#2025-06-06|1169.81
#2025-06-09|1173.24
#2025-06-10|1149.01
#2025-06-11|1152.08
#2025-06-12|1160.62
#2025-06-13|1147.79
#2025-06-16|1166.29
#2025-06-17|1142.61
#2025-06-18|1149.70
#2025-06-19|1131.82
#2025-06-20|1139.49
#2025-06-23|1127.50
#2025-06-24|1174.60
#2025-06-25|1172.60
#2025-06-26|1171.14
#2025-06-27|1187.51
#2025-06-30|1184.27
#2025-07-01|1168.18
#2025-07-02|1148.88
#2025-07-03|1169.78
#2025-07-04|1164.96
#2025-07-07|1174.31
#2025-07-08|1173.54
#2025-07-09|1186.83
#2025-07-10|1198.58
#2025-07-11|1182.36
#2025-07-14|1191.89
#2025-07-15|1183.62
#2025-07-16|1181.43
#2025-07-17|1204.63
#2025-07-18|1206.28
#2025-07-21|1223.24
#2025-07-22|1218.20
#2025-07-23|1226.72
#2025-07-24|1239.46
#2025-07-25|1237.19
#2025-07-28|1232.53
#2025-07-29|1244.15
#2025-07-30|1218.85
#2025-07-31|1205.85
#2025-08-01|1186.98
#2025-08-04|1218.90
#2025-08-05|1213.36
#2025-08-06|1225.26
#2025-08-07|1226.39
#2025-08-08|1240.34
#2025-08-11|1252.53
#2025-08-12|1269.54
#2025-08-13|1278.71
#2025-08-14|1281.06
#2025-08-15|1257.54
#2025-08-18|1257.94
#2025-08-19|1259.87
#2025-08-20|1273.76
#2025-08-21|1275.53
#2025-08-22|1291.37
#2025-08-25|1289.27
#2025-08-26|1275.81
#2025-08-27|1262.15
#2025-08-28|1262.65
#2025-08-29|1237.57
#2025-09-01|1251.97
#2025-09-02|1221.39
#2025-09-03|1232.18
#2025-09-04|1247.19
#2025-09-05|1244.89
#2025-09-08|1259.58
#2025-09-09|1277.53
#2025-09-10|1291.26
#2025-09-11|1306.38
#2025-09-12|1306.52
#2025-09-15|1324.10
#2025-09-16|1307.24
#2025-09-17|1318.36
#2025-09-18|1317.21
#2025-09-19|1304.88
#2025-09-22|1309.40
#2025-09-23|1320.71
#2025-09-24|1312.61
#2025-09-25|1282.59
#2025-09-26|1309.63
#2025-09-29|1309.72
#2025-09-30|1319.22
#2025-10-01|1330.22
#2025-10-02|1316.78
#2025-10-03|1345.19
#2025-10-06|1338.65
#2025-10-07|1323.41
#2025-10-08|1347.83
#2025-10-09|1290.58
#2025-10-10|1276.27
#2025-10-13|1281.30
#2025-10-14|1285.10
#2025-10-15|1287.22
#2025-10-16|1293.37
#2025-10-17|1248.53
#2025-10-20|1259.77
#2025-10-21|1267.32
#2025-10-22|1285.26
#2025-10-23|1288.78
#2025-10-24|1305.07
#2025-10-27|1323.60
#2025-10-28|1351.60
#2025-10-29|1365.20
#2025-10-30|1359.16
#2025-10-31|1353.69
#2025-11-03|1359.90
#2025-11-04|1352.59
#2025-11-05|1359.48
#2025-11-06|1377.90
#2025-11-07|1367.74
#2025-11-10|1396.12
#2025-11-11|1414.71
#2025-11-12|1427.50
#2025-11-13|1432.88
#2025-11-14|1394.41
#2025-11-17|1386.79
#2025-11-18|1344.80
#2025-11-19|1329.02
#2025-11-20|1326.82
#2025-11-21|1320.42
#2025-11-24|1335.49
#2025-11-25|1364.73
#2025-11-26|1400.31
#2025-11-27|1419.96
#2025-11-28|1422.57
#2025-12-01|1426.41
#2025-12-02|1438.17
#2025-12-03|1428.15
#2025-12-04|1442.50
#2025-12-05|1421.91
#2025-12-08|1424.50
#2025-12-09|1423.43
#2025-12-10|1450.23
#2025-12-11|1472.74
#2025-12-12|1456.77
#2025-12-15|1486.30
#2025-12-16|1479.28
#2025-12-17|1503.40
#2025-12-18|1513.43
#2025-12-19|1527.25
#2025-12-22|1537.55
#2025-12-23|1550.43
#2025-12-24|1550.26
#2025-12-25|1550.26
#2025-12-26|1550.32
#2025-12-29|1543.97
#2025-12-30|1557.82
#2025-12-31|1552.38
#2026-01-01|1552.38
#2026-01-02|1576.37
#2026-01-05|1594.61
#2026-01-06|1600.01
#2026-01-07|1560.61
#2026-01-08|1569.40
#2026-01-09|1565.70
#2026-01-12|1573.34
#2026-01-13|1575.27
#2026-01-14|1579.45
#2026-01-15|1594.03
#2026-01-16|1599.93
#2026-01-19|1603.06
#2026-01-20|1599.31
#2026-01-21|1590.92
#2026-01-22|1615.14
#2026-01-23|1609.83
#2026-01-26|1639.00
#2026-01-27|1683.37
#2026-01-28|1664.84
#2026-01-29|1669.54
#2026-01-30|1691.55
#2026-02-02|1714.81
#2026-02-03|1727.24
#2026-02-04|1711.42
#2026-02-05|1637.54
#2026-02-06|1680.19
#2026-02-09|1685.42
#2026-02-10|1651.62
#2026-02-11|1651.77
#2026-02-12|1610.77
#2026-02-13|1573.52
#2026-02-16|1600.14
#2026-02-17|1611.10
#2026-02-18|1651.93
#2026-02-19|1608.84
#2026-02-20|1629.58
#2026-02-23|1623.21
#2026-02-24|1616.12
#2026-02-25|1695.47
#2026-02-26|1703.23
#2026-02-27|1671.99
#2026-03-02|1599.69
#2026-03-03|1526.32
#2026-03-04|1563.25
#2026-03-05|1534.08
#2026-03-06|1501.55
#2026-03-09|1502.77
#2026-03-10|1557.35
#2026-03-11|1537.57
#2026-03-12|1458.62
#2026-03-13|1426.55
#2026-03-16|1447.53
#2026-03-17|1471.19
#2026-03-18|1475.36
#2026-03-19|1415.16
#2026-03-20|1380.08
#2026-03-23|1427.00
#2026-03-24|1430.04
#2026-03-25|1463.24
#2026-03-26|1434.08
#2026-03-27|1422.38
#2026-03-30|1424.57
#2026-03-31|1437.69
#2026-04-01|1529.42
#2026-04-02|1507.59
#2026-04-03|1507.59
#2026-04-06|1506.68