Table Data - Nasdaq United Kingdom Banks Total Return Index
| Title | Nasdaq United Kingdom Banks Total Return Index |
|---|---|
| Series ID | NASDAQNQGB3010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:49 PM CDT |
| Notes | For more information about this series, see: NQGB3010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 955.22 |
| 2001-04-02 | 949.91 |
| 2001-04-03 | 927.33 |
| 2001-04-04 | 939.23 |
| 2001-04-05 | 944.64 |
| 2001-04-06 | 944.51 |
| 2001-04-09 | 955.14 |
| 2001-04-10 | 970.00 |
| 2001-04-11 | 974.12 |
| 2001-04-12 | 974.79 |
| 2001-04-13 | . |
| 2001-04-16 | 970.67 |
| 2001-04-17 | 964.95 |
| 2001-04-18 | 1004.91 |
| 2001-04-19 | 1017.88 |
| 2001-04-20 | 1010.81 |
| 2001-04-23 | 993.69 |
| 2001-04-24 | 999.87 |
| 2001-04-25 | 1000.16 |
| 2001-04-26 | 998.40 |
| 2001-04-27 | 1026.89 |
| 2001-04-30 | 1022.90 |
| 2001-05-01 | 1013.80 |
| 2001-05-02 | 1003.01 |
| 2001-05-03 | 978.29 |
| 2001-05-04 | 997.97 |
| 2001-05-07 | 999.91 |
| 2001-05-08 | 1008.90 |
| 2001-05-09 | 1000.93 |
| 2001-05-10 | 1027.34 |
| 2001-05-11 | 1015.79 |
| 2001-05-14 | 966.28 |
| 2001-05-15 | 988.10 |
| 2001-05-16 | 990.35 |
| 2001-05-17 | 993.55 |
| 2001-05-18 | 989.99 |
| 2001-05-21 | 999.38 |
| 2001-05-22 | 1004.60 |
| 2001-05-23 | 997.25 |
| 2001-05-24 | 995.79 |
| 2001-05-25 | 992.02 |
| 2001-05-28 | . |
| 2001-05-29 | 982.20 |
| 2001-05-30 | 972.36 |
| 2001-05-31 | 973.43 |
| 2001-06-01 | 976.85 |
| 2001-06-04 | 987.26 |
| 2001-06-05 | 991.67 |
| 2001-06-06 | 995.14 |
| 2001-06-07 | 1008.02 |
| 2001-06-08 | 996.44 |
| 2001-06-11 | 965.60 |
| 2001-06-12 | 950.65 |
| 2001-06-13 | 962.74 |
| 2001-06-14 | 970.19 |
| 2001-06-15 | 962.91 |
| 2001-06-18 | 954.98 |
| 2001-06-19 | 957.16 |
| 2001-06-20 | 956.04 |
| 2001-06-21 | 960.33 |
| 2001-06-22 | 977.18 |
| 2001-06-25 | 979.85 |
| 2001-06-26 | 946.53 |
| 2001-06-27 | 962.95 |
| 2001-06-28 | 958.93 |
| 2001-06-29 | 950.54 |
| 2001-07-02 | 976.62 |
| 2001-07-03 | 961.20 |
| 2001-07-04 | . |
| 2001-07-05 | 939.05 |
| 2001-07-06 | 911.01 |
| 2001-07-09 | 906.26 |
| 2001-07-10 | 912.95 |
| 2001-07-11 | 891.27 |
| 2001-07-12 | 909.89 |
| 2001-07-13 | 910.98 |
| 2001-07-16 | 906.13 |
| 2001-07-17 | 887.72 |
| 2001-07-18 | 895.76 |
| 2001-07-19 | 910.13 |
| 2001-07-20 | 906.63 |
| 2001-07-23 | 911.08 |
| 2001-07-24 | 908.45 |
| 2001-07-25 | 891.24 |
| 2001-07-26 | 884.70 |
| 2001-07-27 | 906.61 |
| 2001-07-30 | 915.99 |
| 2001-07-31 | 934.85 |
| 2001-08-01 | 945.14 |
| 2001-08-02 | 966.84 |
| 2001-08-03 | 966.17 |
| 2001-08-06 | 962.62 |
| 2001-08-07 | 965.26 |
| 2001-08-08 | 961.68 |
| 2001-08-09 | 955.63 |
| 2001-08-10 | 963.55 |
| 2001-08-13 | 964.64 |
| 2001-08-14 | 985.16 |
| 2001-08-15 | 997.73 |
| 2001-08-16 | 998.49 |
| 2001-08-17 | 991.54 |
| 2001-08-20 | 992.74 |
| 2001-08-21 | 1009.76 |
| 2001-08-22 | 1012.27 |
| 2001-08-23 | 989.65 |
| 2001-08-24 | 1004.94 |
| 2001-08-27 | 1002.50 |
| 2001-08-28 | 1000.11 |
| 2001-08-29 | 1003.82 |
| 2001-08-30 | 972.69 |
| 2001-08-31 | 967.01 |
| 2001-09-03 | . |
| 2001-09-04 | 979.50 |
| 2001-09-05 | 968.48 |
| 2001-09-06 | 944.73 |
| 2001-09-07 | 909.19 |
| 2001-09-10 | 910.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 858.54 |
| 2001-09-18 | 838.53 |
| 2001-09-19 | 806.16 |
| 2001-09-20 | 755.36 |
| 2001-09-21 | 733.24 |
| 2001-09-24 | 787.75 |
| 2001-09-25 | 822.48 |
| 2001-09-26 | 835.78 |
| 2001-09-27 | 850.56 |
| 2001-09-28 | 871.17 |
| 2001-10-01 | 858.43 |
| 2001-10-02 | 862.25 |
| 2001-10-03 | 878.95 |
| 2001-10-04 | 917.49 |
| 2001-10-05 | 920.42 |
| 2001-10-08 | 905.30 |
| 2001-10-09 | 899.76 |
| 2001-10-10 | 917.53 |
| 2001-10-11 | 939.06 |
| 2001-10-12 | 929.01 |
| 2001-10-15 | 909.99 |
| 2001-10-16 | 913.81 |
| 2001-10-17 | 946.91 |
| 2001-10-18 | 921.02 |
| 2001-10-19 | 891.35 |
| 2001-10-22 | 890.08 |
| 2001-10-23 | 926.75 |
| 2001-10-24 | 936.54 |
| 2001-10-25 | 930.25 |
| 2001-10-26 | 944.62 |
| 2001-10-29 | 932.73 |
| 2001-10-30 | 911.48 |
| 2001-10-31 | 923.51 |
| 2001-11-01 | 930.60 |
| 2001-11-02 | 943.03 |
| 2001-11-05 | 966.16 |
| 2001-11-06 | 977.68 |
| 2001-11-07 | 978.68 |
| 2001-11-08 | 981.18 |
| 2001-11-09 | 959.84 |
| 2001-11-12 | 938.66 |
| 2001-11-13 | 962.63 |
| 2001-11-14 | 960.46 |
| 2001-11-15 | 956.80 |
| 2001-11-16 | 976.69 |
| 2001-11-19 | 987.88 |
| 2001-11-20 | 980.14 |
| 2001-11-21 | 992.10 |
| 2001-11-22 | . |
| 2001-11-23 | 973.62 |
| 2001-11-26 | 988.31 |
| 2001-11-27 | 979.24 |
| 2001-11-28 | 963.57 |
| 2001-11-29 | 974.49 |
| 2001-11-30 | 970.64 |
| 2001-12-03 | 954.08 |
| 2001-12-04 | 961.88 |
| 2001-12-05 | 993.15 |
| 2001-12-06 | 1005.82 |
| 2001-12-07 | 992.97 |
| 2001-12-10 | 974.79 |
| 2001-12-11 | 969.90 |
| 2001-12-12 | 967.74 |
| 2001-12-13 | 958.48 |
| 2001-12-14 | 967.76 |
| 2001-12-17 | 987.13 |
| 2001-12-18 | 989.88 |
| 2001-12-19 | 980.36 |
| 2001-12-20 | 964.92 |
| 2001-12-21 | 973.43 |
| 2001-12-24 | 982.00 |
| 2001-12-25 | . |
| 2001-12-26 | 987.73 |
| 2001-12-27 | 997.57 |
| 2001-12-28 | 1001.58 |
| 2001-12-31 | 998.07 |
| 2002-01-01 | . |
| 2002-01-02 | 994.96 |
| 2002-01-03 | 1008.40 |
| 2002-01-04 | 1012.32 |
| 2002-01-07 | 1003.09 |
| 2002-01-08 | 997.61 |
| 2002-01-09 | 989.30 |
| 2002-01-10 | 990.06 |
| 2002-01-11 | 982.37 |
| 2002-01-14 | 966.74 |
| 2002-01-15 | 970.85 |
| 2002-01-16 | 956.28 |
| 2002-01-17 | 963.18 |
| 2002-01-18 | 952.83 |
| 2002-01-21 | . |
| 2002-01-22 | 962.05 |
| 2002-01-23 | 959.50 |
| 2002-01-24 | 975.55 |
| 2002-01-25 | 964.26 |
| 2002-01-28 | 979.29 |
| 2002-01-29 | 965.85 |
| 2002-01-30 | 953.64 |
| 2002-01-31 | 965.64 |
| 2002-02-01 | 963.91 |
| 2002-02-04 | 959.68 |
| 2002-02-05 | 947.41 |
| 2002-02-06 | 931.92 |
| 2002-02-07 | 944.17 |
| 2002-02-08 | 948.27 |
| 2002-02-11 | 967.17 |
| 2002-02-12 | 960.11 |
| 2002-02-13 | 972.58 |
| 2002-02-14 | 977.09 |
| 2002-02-15 | 960.41 |
| 2002-02-18 | . |
| 2002-02-19 | 947.88 |
| 2002-02-20 | 929.67 |
| 2002-02-21 | 936.73 |
| 2002-02-22 | 932.08 |
| 2002-02-25 | 947.71 |
| 2002-02-26 | 951.59 |
| 2002-02-27 | 949.20 |
| 2002-02-28 | 921.51 |
| 2002-03-01 | 942.97 |
| 2002-03-04 | 989.11 |
| 2002-03-05 | 980.28 |
| 2002-03-06 | 987.75 |
| 2002-03-07 | 996.13 |
| 2002-03-08 | 998.79 |
| 2002-03-11 | 994.68 |
| 2002-03-12 | 983.03 |
| 2002-03-13 | 992.38 |
| 2002-03-14 | 1000.09 |
| 2002-03-15 | 1016.19 |
| 2002-03-18 | 1019.18 |
| 2002-03-19 | 1017.42 |
| 2002-03-20 | 1006.06 |
| 2002-03-21 | 997.07 |
| 2002-03-22 | 990.71 |
| 2002-03-25 | 979.64 |
| 2002-03-26 | 970.33 |
| 2002-03-27 | 973.98 |
| 2002-03-28 | 988.61 |
| 2002-03-29 | . |
| 2002-04-01 | 998.61 |
| 2002-04-02 | 987.93 |
| 2002-04-03 | 987.99 |
| 2002-04-04 | 981.70 |
| 2002-04-05 | 983.65 |
| 2002-04-08 | 972.93 |
| 2002-04-09 | 985.12 |
| 2002-04-10 | 1001.24 |
| 2002-04-11 | 992.74 |
| 2002-04-12 | 1004.22 |
| 2002-04-15 | 1007.57 |
| 2002-04-16 | 1022.09 |
| 2002-04-17 | 1031.84 |
| 2002-04-18 | 1039.54 |
| 2002-04-19 | 1043.19 |
| 2002-04-22 | 1036.57 |
| 2002-04-23 | 1041.45 |
| 2002-04-24 | 1076.14 |
| 2002-04-25 | 1082.38 |
| 2002-04-26 | 1078.77 |
| 2002-04-29 | 1081.59 |
| 2002-04-30 | 1074.22 |
| 2002-05-01 | 1069.08 |
| 2002-05-02 | 1097.83 |
| 2002-05-03 | 1121.74 |
| 2002-05-06 | 1121.13 |
| 2002-05-07 | 1100.58 |
| 2002-05-08 | 1106.77 |
| 2002-05-09 | 1090.25 |
| 2002-05-10 | 1093.62 |
| 2002-05-13 | 1114.04 |
| 2002-05-14 | 1101.57 |
| 2002-05-15 | 1107.81 |
| 2002-05-16 | 1099.60 |
| 2002-05-17 | 1107.73 |
| 2002-05-20 | 1094.55 |
| 2002-05-21 | 1083.57 |
| 2002-05-22 | 1075.84 |
| 2002-05-23 | 1078.18 |
| 2002-05-24 | 1084.00 |
| 2002-05-27 | . |
| 2002-05-28 | 1067.22 |
| 2002-05-29 | 1067.01 |
| 2002-05-30 | 1070.39 |
| 2002-05-31 | 1077.19 |
| 2002-06-03 | 1076.01 |
| 2002-06-04 | 1077.26 |
| 2002-06-05 | 1060.82 |
| 2002-06-06 | 1053.13 |
| 2002-06-07 | 1043.53 |
| 2002-06-10 | 1046.42 |
| 2002-06-11 | 1048.02 |
| 2002-06-12 | 1032.91 |
| 2002-06-13 | 1012.27 |
| 2002-06-14 | 988.86 |
| 2002-06-17 | 1006.22 |
| 2002-06-18 | 993.15 |
| 2002-06-19 | 977.74 |
| 2002-06-20 | 965.27 |
| 2002-06-21 | 987.75 |
| 2002-06-24 | 977.02 |
| 2002-06-25 | 998.04 |
| 2002-06-26 | 994.94 |
| 2002-06-27 | 990.64 |
| 2002-06-28 | 1014.00 |
| 2002-07-01 | 1023.08 |
| 2002-07-02 | 991.21 |
| 2002-07-03 | 950.04 |
| 2002-07-04 | . |
| 2002-07-05 | 992.16 |
| 2002-07-08 | 987.10 |
| 2002-07-09 | 986.92 |
| 2002-07-10 | 963.30 |
| 2002-07-11 | 921.00 |
| 2002-07-12 | 914.96 |
| 2002-07-15 | 873.26 |
| 2002-07-16 | 893.75 |
| 2002-07-17 | 948.88 |
| 2002-07-18 | 979.74 |
| 2002-07-19 | 941.48 |
| 2002-07-22 | 908.10 |
| 2002-07-23 | 887.29 |
| 2002-07-24 | 867.07 |
| 2002-07-25 | 907.34 |
| 2002-07-26 | 933.72 |
| 2002-07-29 | 970.29 |
| 2002-07-30 | 960.94 |
| 2002-07-31 | 976.19 |
| 2002-08-01 | 908.22 |
| 2002-08-02 | 898.88 |
| 2002-08-05 | 880.97 |
| 2002-08-06 | 901.41 |
| 2002-08-07 | 892.71 |
| 2002-08-08 | 916.24 |
| 2002-08-09 | 934.39 |
| 2002-08-12 | 917.47 |
| 2002-08-13 | 926.87 |
| 2002-08-14 | 915.11 |
| 2002-08-15 | 941.99 |
| 2002-08-16 | 948.82 |
| 2002-08-19 | 966.34 |
| 2002-08-20 | 961.87 |
| 2002-08-21 | 970.28 |
| 2002-08-22 | 975.71 |
| 2002-08-23 | 956.10 |
| 2002-08-26 | 957.86 |
| 2002-08-27 | 971.26 |
| 2002-08-28 | 951.09 |
| 2002-08-29 | 939.73 |
| 2002-08-30 | 944.63 |
| 2002-09-02 | . |
| 2002-09-03 | 907.23 |
| 2002-09-04 | 909.62 |
| 2002-09-05 | 902.53 |
| 2002-09-06 | 917.69 |
| 2002-09-09 | 908.24 |
| 2002-09-10 | 934.34 |
| 2002-09-11 | 932.37 |
| 2002-09-12 | 918.49 |
| 2002-09-13 | 901.38 |
| 2002-09-16 | 896.44 |
| 2002-09-17 | 893.51 |
| 2002-09-18 | 854.20 |
| 2002-09-19 | 846.38 |
| 2002-09-20 | 850.16 |
| 2002-09-23 | 812.12 |
| 2002-09-24 | 794.83 |
| 2002-09-25 | 809.27 |
| 2002-09-26 | 842.81 |
| 2002-09-27 | 843.26 |
| 2002-09-30 | 806.58 |
| 2002-10-01 | 831.04 |
| 2002-10-02 | 854.73 |
| 2002-10-03 | 845.27 |
| 2002-10-04 | 821.60 |
| 2002-10-07 | 834.31 |
| 2002-10-08 | 819.77 |
| 2002-10-09 | 828.50 |
| 2002-10-10 | 843.52 |
| 2002-10-11 | 890.25 |
| 2002-10-14 | 884.61 |
| 2002-10-15 | 934.75 |
| 2002-10-16 | 922.94 |
| 2002-10-17 | 957.85 |
| 2002-10-18 | 935.07 |
| 2002-10-21 | 939.48 |
| 2002-10-22 | 950.74 |
| 2002-10-23 | 915.26 |
| 2002-10-24 | 927.86 |
| 2002-10-25 | 918.93 |
| 2002-10-28 | 928.46 |
| 2002-10-29 | 902.69 |
| 2002-10-30 | 914.96 |
| 2002-10-31 | 927.10 |
| 2002-11-01 | 912.83 |
| 2002-11-04 | 957.87 |
| 2002-11-05 | 977.58 |
| 2002-11-06 | 960.65 |
| 2002-11-07 | 960.64 |
| 2002-11-08 | 943.94 |
| 2002-11-11 | 937.24 |
| 2002-11-12 | 938.64 |
| 2002-11-13 | 923.05 |
| 2002-11-14 | 912.51 |
| 2002-11-15 | 928.50 |
| 2002-11-18 | 942.55 |
| 2002-11-19 | 937.34 |
| 2002-11-20 | 944.94 |
| 2002-11-21 | 972.03 |
| 2002-11-22 | 977.39 |
| 2002-11-25 | 949.75 |
| 2002-11-26 | 941.26 |
| 2002-11-27 | 944.78 |
| 2002-11-28 | . |
| 2002-11-29 | 970.61 |
| 2002-12-02 | 963.17 |
| 2002-12-03 | 941.54 |
| 2002-12-04 | 921.24 |
| 2002-12-05 | 916.97 |
| 2002-12-06 | 914.71 |
| 2002-12-09 | 884.20 |
| 2002-12-10 | 878.62 |
| 2002-12-11 | 889.22 |
| 2002-12-12 | 877.72 |
| 2002-12-13 | 859.77 |
| 2002-12-16 | 890.49 |
| 2002-12-17 | 880.15 |
| 2002-12-18 | 861.93 |
| 2002-12-19 | 858.11 |
| 2002-12-20 | 869.79 |
| 2002-12-23 | 873.97 |
| 2002-12-24 | 876.54 |
| 2002-12-25 | . |
| 2002-12-26 | 876.38 |
| 2002-12-27 | 855.57 |
| 2002-12-30 | 865.95 |
| 2002-12-31 | 875.08 |
| 2003-01-01 | . |
| 2003-01-02 | 888.32 |
| 2003-01-03 | 895.53 |
| 2003-01-06 | 889.03 |
| 2003-01-07 | 874.34 |
| 2003-01-08 | 870.67 |
| 2003-01-09 | 880.65 |
| 2003-01-10 | 893.13 |
| 2003-01-13 | 889.45 |
| 2003-01-14 | 885.52 |
| 2003-01-15 | 872.33 |
| 2003-01-16 | 864.00 |
| 2003-01-17 | 855.44 |
| 2003-01-20 | . |
| 2003-01-21 | 830.90 |
| 2003-01-22 | 820.74 |
| 2003-01-23 | 818.74 |
| 2003-01-24 | 823.01 |
| 2003-01-27 | 800.78 |
| 2003-01-28 | 796.76 |
| 2003-01-29 | 788.96 |
| 2003-01-30 | 815.37 |
| 2003-01-31 | 805.14 |
| 2003-02-03 | 839.22 |
| 2003-02-04 | 827.50 |
| 2003-02-05 | 842.65 |
| 2003-02-06 | 821.76 |
| 2003-02-07 | 825.49 |
| 2003-02-10 | 810.84 |
| 2003-02-11 | 825.73 |
| 2003-02-12 | 819.86 |
| 2003-02-13 | 848.45 |
| 2003-02-14 | 829.21 |
| 2003-02-17 | . |
| 2003-02-18 | 848.09 |
| 2003-02-19 | 847.74 |
| 2003-02-20 | 842.34 |
| 2003-02-21 | 838.83 |
| 2003-02-24 | 833.62 |
| 2003-02-25 | 811.03 |
| 2003-02-26 | 813.60 |
| 2003-02-27 | 806.11 |
| 2003-02-28 | 830.85 |
| 2003-03-03 | 834.79 |
| 2003-03-04 | 815.58 |
| 2003-03-05 | 812.16 |
| 2003-03-06 | 808.42 |
| 2003-03-07 | 798.60 |
| 2003-03-10 | 779.91 |
| 2003-03-11 | 786.79 |
| 2003-03-12 | 758.40 |
| 2003-03-13 | 796.18 |
| 2003-03-14 | 813.90 |
| 2003-03-17 | 838.57 |
| 2003-03-18 | 839.05 |
| 2003-03-19 | 845.48 |
| 2003-03-20 | 848.85 |
| 2003-03-21 | 868.46 |
| 2003-03-24 | 848.48 |
| 2003-03-25 | 841.98 |
| 2003-03-26 | 851.89 |
| 2003-03-27 | 834.86 |
| 2003-03-28 | 825.52 |
| 2003-03-31 | 813.42 |
| 2003-04-01 | 823.33 |
| 2003-04-02 | 844.77 |
| 2003-04-03 | 850.51 |
| 2003-04-04 | 855.20 |
| 2003-04-07 | 880.70 |
| 2003-04-08 | 867.10 |
| 2003-04-09 | 862.62 |
| 2003-04-10 | 863.97 |
| 2003-04-11 | 864.79 |
| 2003-04-14 | 875.89 |
| 2003-04-15 | 898.68 |
| 2003-04-16 | 884.02 |
| 2003-04-17 | 896.18 |
| 2003-04-18 | . |
| 2003-04-21 | 887.70 |
| 2003-04-22 | 896.20 |
| 2003-04-23 | 910.51 |
| 2003-04-24 | 897.91 |
| 2003-04-25 | 882.45 |
| 2003-04-28 | 915.77 |
| 2003-04-29 | 927.20 |
| 2003-04-30 | 921.64 |
| 2003-05-01 | 911.35 |
| 2003-05-02 | 926.66 |
| 2003-05-05 | 928.39 |
| 2003-05-06 | 941.30 |
| 2003-05-07 | 935.06 |
| 2003-05-08 | 922.19 |
| 2003-05-09 | 933.99 |
| 2003-05-12 | 935.78 |
| 2003-05-13 | 933.51 |
| 2003-05-14 | 934.24 |
| 2003-05-15 | 944.52 |
| 2003-05-16 | 952.09 |
| 2003-05-19 | 939.44 |
| 2003-05-20 | 946.31 |
| 2003-05-21 | 939.66 |
| 2003-05-22 | 943.46 |
| 2003-05-23 | 946.83 |
| 2003-05-26 | . |
| 2003-05-27 | 957.81 |
| 2003-05-28 | 978.33 |
| 2003-05-29 | 995.93 |
| 2003-05-30 | 974.12 |
| 2003-06-02 | 997.52 |
| 2003-06-03 | 987.63 |
| 2003-06-04 | 985.95 |
| 2003-06-05 | 992.94 |
| 2003-06-06 | 1011.02 |
| 2003-06-09 | 996.28 |
| 2003-06-10 | 989.70 |
| 2003-06-11 | 1017.64 |
| 2003-06-12 | 1028.77 |
| 2003-06-13 | 1028.68 |
| 2003-06-16 | 1042.68 |
| 2003-06-17 | 1063.96 |
| 2003-06-18 | 1061.30 |
| 2003-06-19 | 1036.95 |
| 2003-06-20 | 1037.10 |
| 2003-06-23 | 1024.51 |
| 2003-06-24 | 1012.89 |
| 2003-06-25 | 1012.92 |
| 2003-06-26 | 1005.21 |
| 2003-06-27 | 997.64 |
| 2003-06-30 | 992.89 |
| 2003-07-01 | 977.05 |
| 2003-07-02 | 991.61 |
| 2003-07-03 | 996.85 |
| 2003-07-04 | . |
| 2003-07-07 | 1013.02 |
| 2003-07-08 | 1006.02 |
| 2003-07-09 | 999.82 |
| 2003-07-10 | 997.84 |
| 2003-07-11 | 1006.79 |
| 2003-07-14 | 1026.73 |
| 2003-07-15 | 1016.28 |
| 2003-07-16 | 1008.36 |
| 2003-07-17 | 993.88 |
| 2003-07-18 | 992.61 |
| 2003-07-21 | 994.09 |
| 2003-07-22 | 1003.43 |
| 2003-07-23 | 1007.12 |
| 2003-07-24 | 1020.37 |
| 2003-07-25 | 1017.95 |
| 2003-07-28 | 1030.85 |
| 2003-07-29 | 1027.68 |
| 2003-07-30 | 1027.34 |
| 2003-07-31 | 1033.81 |
| 2003-08-01 | 1015.60 |
| 2003-08-04 | 1019.96 |
| 2003-08-05 | 1009.63 |
| 2003-08-06 | 994.52 |
| 2003-08-07 | 1017.48 |
| 2003-08-08 | 1018.86 |
| 2003-08-11 | 1023.73 |
| 2003-08-12 | 1035.85 |
| 2003-08-13 | 1042.87 |
| 2003-08-14 | 1053.59 |
| 2003-08-15 | 1050.82 |
| 2003-08-18 | 1054.79 |
| 2003-08-19 | 1042.92 |
| 2003-08-20 | 1037.84 |
| 2003-08-21 | 1039.49 |
| 2003-08-22 | 1034.23 |
| 2003-08-25 | 1035.08 |
| 2003-08-26 | 1018.96 |
| 2003-08-27 | 1029.33 |
| 2003-08-28 | 1029.66 |
| 2003-08-29 | 1025.85 |
| 2003-09-01 | . |
| 2003-09-02 | 1021.33 |
| 2003-09-03 | 1032.00 |
| 2003-09-04 | 1032.10 |
| 2003-09-05 | 1036.23 |
| 2003-09-08 | 1045.42 |
| 2003-09-09 | 1044.76 |
| 2003-09-10 | 1037.94 |
| 2003-09-11 | 1038.27 |
| 2003-09-12 | 1051.01 |
| 2003-09-15 | 1057.03 |
| 2003-09-16 | 1062.71 |
| 2003-09-17 | 1070.48 |
| 2003-09-18 | 1092.83 |
| 2003-09-19 | 1085.55 |
| 2003-09-22 | 1090.37 |
| 2003-09-23 | 1087.68 |
| 2003-09-24 | 1099.13 |
| 2003-09-25 | 1096.14 |
| 2003-09-26 | 1080.93 |
| 2003-09-29 | 1078.16 |
| 2003-09-30 | 1062.13 |
| 2003-10-01 | 1098.53 |
| 2003-10-02 | 1123.82 |
| 2003-10-03 | 1139.37 |
| 2003-10-06 | 1133.21 |
| 2003-10-07 | 1140.86 |
| 2003-10-08 | 1131.71 |
| 2003-10-09 | 1147.20 |
| 2003-10-10 | 1147.86 |
| 2003-10-13 | 1158.24 |
| 2003-10-14 | 1149.73 |
| 2003-10-15 | 1164.12 |
| 2003-10-16 | 1164.47 |
| 2003-10-17 | 1152.68 |
| 2003-10-20 | 1171.24 |
| 2003-10-21 | 1181.15 |
| 2003-10-22 | 1170.97 |
| 2003-10-23 | 1145.36 |
| 2003-10-24 | 1154.91 |
| 2003-10-27 | 1148.42 |
| 2003-10-28 | 1157.50 |
| 2003-10-29 | 1169.47 |
| 2003-10-30 | 1180.86 |
| 2003-10-31 | 1174.28 |
| 2003-11-03 | 1181.27 |
| 2003-11-04 | 1178.70 |
| 2003-11-05 | 1164.22 |
| 2003-11-06 | 1158.20 |
| 2003-11-07 | 1175.02 |
| 2003-11-10 | 1168.79 |
| 2003-11-11 | 1162.53 |
| 2003-11-12 | 1171.02 |
| 2003-11-13 | 1179.43 |
| 2003-11-14 | 1172.29 |
| 2003-11-17 | 1158.13 |
| 2003-11-18 | 1169.49 |
| 2003-11-19 | 1153.90 |
| 2003-11-20 | 1149.30 |
| 2003-11-21 | 1161.04 |
| 2003-11-24 | 1177.71 |
| 2003-11-25 | 1186.87 |
| 2003-11-26 | 1193.01 |
| 2003-11-27 | . |
| 2003-11-28 | 1201.92 |
| 2003-12-01 | 1218.87 |
| 2003-12-02 | 1203.95 |
| 2003-12-03 | 1212.56 |
| 2003-12-04 | 1201.01 |
| 2003-12-05 | 1197.88 |
| 2003-12-08 | 1197.08 |
| 2003-12-09 | 1204.50 |
| 2003-12-10 | 1191.14 |
| 2003-12-11 | 1188.26 |
| 2003-12-12 | 1192.05 |
| 2003-12-15 | 1196.43 |
| 2003-12-16 | 1193.22 |
| 2003-12-17 | 1207.75 |
| 2003-12-18 | 1220.65 |
| 2003-12-19 | 1229.95 |
| 2003-12-22 | 1230.40 |
| 2003-12-23 | 1238.38 |
| 2003-12-24 | 1239.56 |
| 2003-12-25 | . |
| 2003-12-26 | 1240.93 |
| 2003-12-29 | 1237.57 |
| 2003-12-30 | 1248.54 |
| 2003-12-31 | 1255.60 |
| 2004-01-01 | . |
| 2004-01-02 | 1267.41 |
| 2004-01-05 | 1281.94 |
| 2004-01-06 | 1297.50 |
| 2004-01-07 | 1293.08 |
| 2004-01-08 | 1305.02 |
| 2004-01-09 | 1309.27 |
| 2004-01-12 | 1301.97 |
| 2004-01-13 | 1291.16 |
| 2004-01-14 | 1299.70 |
| 2004-01-15 | 1293.11 |
| 2004-01-16 | 1290.00 |
| 2004-01-19 | . |
| 2004-01-20 | 1295.32 |
| 2004-01-21 | 1302.39 |
| 2004-01-22 | 1301.04 |
| 2004-01-23 | 1289.82 |
| 2004-01-26 | 1275.54 |
| 2004-01-27 | 1265.20 |
| 2004-01-28 | 1285.65 |
| 2004-01-29 | 1256.86 |
| 2004-01-30 | 1251.99 |
| 2004-02-02 | 1236.40 |
| 2004-02-03 | 1254.24 |
| 2004-02-04 | 1248.87 |
| 2004-02-05 | 1254.14 |
| 2004-02-06 | 1280.54 |
| 2004-02-09 | 1307.57 |
| 2004-02-10 | 1298.21 |
| 2004-02-11 | 1306.60 |
| 2004-02-12 | 1297.41 |
| 2004-02-13 | 1308.70 |
| 2004-02-16 | . |
| 2004-02-17 | 1332.71 |
| 2004-02-18 | 1326.27 |
| 2004-02-19 | 1345.08 |
| 2004-02-20 | 1324.05 |
| 2004-02-23 | 1326.75 |
| 2004-02-24 | 1334.43 |
| 2004-02-25 | 1337.21 |
| 2004-02-26 | 1317.01 |
| 2004-02-27 | 1307.42 |
| 2004-03-01 | 1316.11 |
| 2004-03-02 | 1289.86 |
| 2004-03-03 | 1273.01 |
| 2004-03-04 | 1287.27 |
| 2004-03-05 | 1298.89 |
| 2004-03-08 | 1295.86 |
| 2004-03-09 | 1295.38 |
| 2004-03-10 | 1272.01 |
| 2004-03-11 | 1240.43 |
| 2004-03-12 | 1245.35 |
| 2004-03-15 | 1233.62 |
| 2004-03-16 | 1255.38 |
| 2004-03-17 | 1265.01 |
| 2004-03-18 | 1256.36 |
| 2004-03-19 | 1255.83 |
| 2004-03-22 | 1241.85 |
| 2004-03-23 | 1248.01 |
| 2004-03-24 | 1238.99 |
| 2004-03-25 | 1241.10 |
| 2004-03-26 | 1230.38 |
| 2004-03-29 | 1249.75 |
| 2004-03-30 | 1251.55 |
| 2004-03-31 | 1248.84 |
| 2004-04-01 | 1268.28 |
| 2004-04-02 | 1266.24 |
| 2004-04-05 | 1258.27 |
| 2004-04-06 | 1265.66 |
| 2004-04-07 | 1257.37 |
| 2004-04-08 | 1263.07 |
| 2004-04-09 | . |
| 2004-04-12 | 1263.07 |
| 2004-04-13 | 1258.84 |
| 2004-04-14 | 1237.98 |
| 2004-04-15 | 1224.45 |
| 2004-04-16 | 1236.30 |
| 2004-04-19 | 1244.33 |
| 2004-04-20 | 1255.70 |
| 2004-04-21 | 1236.15 |
| 2004-04-22 | 1239.45 |
| 2004-04-23 | 1244.32 |
| 2004-04-26 | 1254.30 |
| 2004-04-27 | 1258.68 |
| 2004-04-28 | 1238.23 |
| 2004-04-29 | 1233.92 |
| 2004-04-30 | 1221.54 |
| 2004-05-03 | 1222.43 |
| 2004-05-04 | 1252.64 |
| 2004-05-05 | 1242.15 |
| 2004-05-06 | 1232.23 |
| 2004-05-07 | 1220.56 |
| 2004-05-10 | 1192.28 |
| 2004-05-11 | 1206.22 |
| 2004-05-12 | 1206.64 |
| 2004-05-13 | 1209.95 |
| 2004-05-14 | 1204.16 |
| 2004-05-17 | 1190.09 |
| 2004-05-18 | 1197.45 |
| 2004-05-19 | 1227.00 |
| 2004-05-20 | 1207.25 |
| 2004-05-21 | 1228.03 |
| 2004-05-24 | 1225.24 |
| 2004-05-25 | 1234.64 |
| 2004-05-26 | 1239.64 |
| 2004-05-27 | 1257.19 |
| 2004-05-28 | 1252.47 |
| 2004-05-31 | . |
| 2004-06-01 | 1259.43 |
| 2004-06-02 | 1265.49 |
| 2004-06-03 | 1262.64 |
| 2004-06-04 | 1267.17 |
| 2004-06-07 | 1280.86 |
| 2004-06-08 | 1280.20 |
| 2004-06-09 | 1275.36 |
| 2004-06-10 | 1278.15 |
| 2004-06-11 | . |
| 2004-06-14 | 1250.10 |
| 2004-06-15 | 1254.13 |
| 2004-06-16 | 1260.58 |
| 2004-06-17 | 1263.69 |
| 2004-06-18 | 1260.47 |
| 2004-06-21 | 1256.15 |
| 2004-06-22 | 1237.61 |
| 2004-06-23 | 1239.80 |
| 2004-06-24 | 1248.65 |
| 2004-06-25 | 1245.39 |
| 2004-06-28 | 1260.34 |
| 2004-06-29 | 1242.24 |
| 2004-06-30 | 1237.71 |
| 2004-07-01 | 1228.19 |
| 2004-07-02 | 1224.53 |
| 2004-07-05 | . |
| 2004-07-06 | 1221.02 |
| 2004-07-07 | 1228.77 |
| 2004-07-08 | 1232.88 |
| 2004-07-09 | 1230.62 |
| 2004-07-12 | 1227.44 |
| 2004-07-13 | 1226.49 |
| 2004-07-14 | 1226.02 |
| 2004-07-15 | 1203.95 |
| 2004-07-16 | 1218.36 |
| 2004-07-19 | 1213.88 |
| 2004-07-20 | 1213.94 |
| 2004-07-21 | 1227.07 |
| 2004-07-22 | 1206.88 |
| 2004-07-23 | 1208.02 |
| 2004-07-26 | 1200.70 |
| 2004-07-27 | 1208.44 |
| 2004-07-28 | 1215.91 |
| 2004-07-29 | 1224.58 |
| 2004-07-30 | 1217.54 |
| 2004-08-02 | 1245.80 |
| 2004-08-03 | 1234.64 |
| 2004-08-04 | 1244.53 |
| 2004-08-05 | 1255.89 |
| 2004-08-06 | 1271.15 |
| 2004-08-09 | 1265.97 |
| 2004-08-10 | 1277.81 |
| 2004-08-11 | 1263.66 |
| 2004-08-12 | 1265.12 |
| 2004-08-13 | 1270.50 |
| 2004-08-16 | 1281.04 |
| 2004-08-17 | 1275.60 |
| 2004-08-18 | 1273.02 |
| 2004-08-19 | 1277.42 |
| 2004-08-20 | 1275.09 |
| 2004-08-23 | 1278.80 |
| 2004-08-24 | 1281.02 |
| 2004-08-25 | 1291.33 |
| 2004-08-26 | 1297.41 |
| 2004-08-27 | 1301.23 |
| 2004-08-30 | 1300.87 |
| 2004-08-31 | 1295.76 |
| 2004-09-01 | 1308.56 |
| 2004-09-02 | 1310.01 |
| 2004-09-03 | 1311.00 |
| 2004-09-06 | . |
| 2004-09-07 | 1314.74 |
| 2004-09-08 | 1315.79 |
| 2004-09-09 | 1309.88 |
| 2004-09-10 | 1323.84 |
| 2004-09-13 | 1328.21 |
| 2004-09-14 | 1326.44 |
| 2004-09-15 | 1310.24 |
| 2004-09-16 | 1322.96 |
| 2004-09-17 | 1327.16 |
| 2004-09-20 | 1317.02 |
| 2004-09-21 | 1332.81 |
| 2004-09-22 | 1334.03 |
| 2004-09-23 | 1322.49 |
| 2004-09-24 | 1339.61 |
| 2004-09-27 | 1325.70 |
| 2004-09-28 | 1329.71 |
| 2004-09-29 | 1332.96 |
| 2004-09-30 | 1332.51 |
| 2004-10-01 | 1349.99 |
| 2004-10-04 | 1357.93 |
| 2004-10-05 | 1364.16 |
| 2004-10-06 | 1361.69 |
| 2004-10-07 | 1370.66 |
| 2004-10-08 | 1379.04 |
| 2004-10-11 | 1380.59 |
| 2004-10-12 | 1358.36 |
| 2004-10-13 | 1352.71 |
| 2004-10-14 | 1354.51 |
| 2004-10-15 | 1356.89 |
| 2004-10-18 | 1353.87 |
| 2004-10-19 | 1366.03 |
| 2004-10-20 | 1358.65 |
| 2004-10-21 | 1362.14 |
| 2004-10-22 | 1359.28 |
| 2004-10-25 | 1352.02 |
| 2004-10-26 | 1360.14 |
| 2004-10-27 | 1362.96 |
| 2004-10-28 | 1366.93 |
| 2004-10-29 | 1355.87 |
| 2004-11-01 | 1376.04 |
| 2004-11-02 | 1394.28 |
| 2004-11-03 | 1410.11 |
| 2004-11-04 | 1404.69 |
| 2004-11-05 | 1422.83 |
| 2004-11-08 | 1426.62 |
| 2004-11-09 | 1420.52 |
| 2004-11-10 | 1423.92 |
| 2004-11-11 | 1437.29 |
| 2004-11-12 | 1447.40 |
| 2004-11-15 | 1456.51 |
| 2004-11-16 | 1435.69 |
| 2004-11-17 | 1438.17 |
| 2004-11-18 | 1433.30 |
| 2004-11-19 | 1425.47 |
| 2004-11-22 | 1415.17 |
| 2004-11-23 | 1429.18 |
| 2004-11-24 | 1424.48 |
| 2004-11-25 | . |
| 2004-11-26 | 1424.64 |
| 2004-11-29 | 1433.14 |
| 2004-11-30 | 1433.18 |
| 2004-12-01 | 1458.32 |
| 2004-12-02 | 1462.20 |
| 2004-12-03 | 1469.84 |
| 2004-12-06 | 1465.66 |
| 2004-12-07 | 1461.52 |
| 2004-12-08 | 1446.67 |
| 2004-12-09 | 1431.45 |
| 2004-12-10 | 1433.67 |
| 2004-12-13 | 1452.33 |
| 2004-12-14 | 1452.70 |
| 2004-12-15 | 1477.29 |
| 2004-12-16 | 1469.46 |
| 2004-12-17 | 1461.78 |
| 2004-12-20 | 1489.09 |
| 2004-12-21 | 1468.90 |
| 2004-12-22 | 1478.04 |
| 2004-12-23 | 1485.88 |
| 2004-12-24 | . |
| 2004-12-27 | 1500.52 |
| 2004-12-28 | 1496.83 |
| 2004-12-29 | 1490.70 |
| 2004-12-30 | 1494.28 |
| 2004-12-31 | 1488.32 |
| 2005-01-03 | 1475.33 |
| 2005-01-04 | 1484.73 |
| 2005-01-05 | 1474.47 |
| 2005-01-06 | 1461.11 |
| 2005-01-07 | 1460.45 |
| 2005-01-10 | 1464.47 |
| 2005-01-11 | 1455.88 |
| 2005-01-12 | 1456.96 |
| 2005-01-13 | 1449.38 |
| 2005-01-14 | 1443.67 |
| 2005-01-17 | . |
| 2005-01-18 | 1442.27 |
| 2005-01-19 | 1448.45 |
| 2005-01-20 | 1441.21 |
| 2005-01-21 | 1435.37 |
| 2005-01-24 | 1437.71 |
| 2005-01-25 | 1445.60 |
| 2005-01-26 | 1449.02 |
| 2005-01-27 | 1459.63 |
#2005-01-28|1448.55
#2005-01-31|1469.24
#2005-02-01|1477.04
#2005-02-02|1475.99
#2005-02-03|1471.15
#2005-02-04|1486.96
#2005-02-07|1481.08
#2005-02-08|1480.32
#2005-02-09|1478.89
#2005-02-10|1490.50
#2005-02-11|1503.96
#2005-02-14|1518.11
#2005-02-15|1522.48
#2005-02-16|1510.03
#2005-02-17|1516.07
#2005-02-18|1525.22
#2005-02-21| .
#2005-02-22|1519.58
#2005-02-23|1505.99
#2005-02-24|1496.10
#2005-02-25|1505.51
#2005-02-28|1491.07
#2005-03-01|1489.70
#2005-03-02|1475.76
#2005-03-03|1474.02
#2005-03-04|1495.96
#2005-03-07|1480.74
#2005-03-08|1488.44
#2005-03-09|1483.55
#2005-03-10|1475.44
#2005-03-11|1481.43
#2005-03-14|1472.26
#2005-03-15|1484.39
#2005-03-16|1470.76
#2005-03-17|1460.02
#2005-03-18|1451.64
#2005-03-21|1441.28
#2005-03-22|1444.68
#2005-03-23|1423.38
#2005-03-24|1428.83
#2005-03-25| .
#2005-03-28|1425.58
#2005-03-29|1432.12
#2005-03-30|1430.59
#2005-03-31|1433.32
#2005-04-01|1439.96
#2005-04-04|1418.55
#2005-04-05|1426.81
#2005-04-06|1433.07
#2005-04-07|1437.35
#2005-04-08|1442.32
#2005-04-11|1446.43
#2005-04-12|1434.12
#2005-04-13|1454.08
#2005-04-14|1448.93
#2005-04-15|1437.74
#2005-04-18|1426.73
#2005-04-19|1441.97
#2005-04-20|1433.83
#2005-04-21|1430.90
#2005-04-22|1440.30
#2005-04-25|1441.14
#2005-04-26|1434.70
#2005-04-27|1421.00
#2005-04-28|1417.23
#2005-04-29|1421.00
#2005-05-02|1408.47
#2005-05-03|1428.94
#2005-05-04|1447.58
#2005-05-05|1456.26
#2005-05-06|1453.36
#2005-05-09|1447.03
#2005-05-10|1435.36
#2005-05-11|1427.38
#2005-05-12|1425.96
#2005-05-13|1417.65
#2005-05-16|1402.28
#2005-05-17|1405.12
#2005-05-18|1415.30
#2005-05-19|1417.45
#2005-05-20|1406.60
#2005-05-23|1415.98
#2005-05-24|1415.54
#2005-05-25|1416.94
#2005-05-26|1394.79
#2005-05-27|1392.33
#2005-05-30| .
#2005-05-31|1389.12
#2005-06-01|1401.16
#2005-06-02|1398.62
#2005-06-03|1388.95
#2005-06-06|1388.08
#2005-06-07|1408.90
#2005-06-08|1412.89
#2005-06-09|1400.84
#2005-06-10|1407.13
#2005-06-13|1404.31
#2005-06-14|1413.14
#2005-06-15|1413.78
#2005-06-16|1416.03
#2005-06-17|1425.34
#2005-06-20|1421.34
#2005-06-21|1430.53
#2005-06-22|1439.97
#2005-06-23|1453.31
#2005-06-24|1446.65
#2005-06-27|1435.61
#2005-06-28|1437.24
#2005-06-29|1433.52
#2005-06-30|1418.52
#2005-07-01|1415.73
#2005-07-04| .
#2005-07-05|1406.47
#2005-07-06|1414.83
#2005-07-07|1383.83
#2005-07-08|1396.38
#2005-07-11|1419.18
#2005-07-12|1428.34
#2005-07-13|1431.28
#2005-07-14|1448.57
#2005-07-15|1438.89
#2005-07-18|1429.63
#2005-07-19|1418.85
#2005-07-20|1418.50
#2005-07-21|1438.36
#2005-07-22|1438.63
#2005-07-25|1438.04
#2005-07-26|1433.33
#2005-07-27|1433.61
#2005-07-28|1436.53
#2005-07-29|1432.51
#2005-08-01|1452.86
#2005-08-02|1459.31
#2005-08-03|1462.81
#2005-08-04|1447.27
#2005-08-05|1451.71
#2005-08-08|1474.41
#2005-08-09|1476.24
#2005-08-10|1493.16
#2005-08-11|1489.67
#2005-08-12|1490.80
#2005-08-15|1484.00
#2005-08-16|1480.63
#2005-08-17|1477.08
#2005-08-18|1455.60
#2005-08-19|1459.23
#2005-08-22|1467.91
#2005-08-23|1461.67
#2005-08-24|1455.15
#2005-08-25|1455.86
#2005-08-26|1455.66
#2005-08-29|1450.96
#2005-08-30|1438.33
#2005-08-31|1450.95
#2005-09-01|1474.61
#2005-09-02|1485.62
#2005-09-05| .
#2005-09-06|1506.54
#2005-09-07|1513.32
#2005-09-08|1508.40
#2005-09-09|1507.92
#2005-09-12|1493.46
#2005-09-13|1488.99
#2005-09-14|1491.16
#2005-09-15|1468.53
#2005-09-16|1465.43
#2005-09-19|1471.00
#2005-09-20|1478.06
#2005-09-21|1467.45
#2005-09-22|1451.39
#2005-09-23|1451.54
#2005-09-26|1461.66
#2005-09-27|1451.04
#2005-09-28|1465.44
#2005-09-29|1463.35
#2005-09-30|1463.55
#2005-10-03|1467.88
#2005-10-04|1473.06
#2005-10-05|1451.53
#2005-10-06|1444.21
#2005-10-07|1432.99
#2005-10-10|1433.01
#2005-10-11|1427.83
#2005-10-12|1415.57
#2005-10-13|1401.14
#2005-10-14|1413.00
#2005-10-17|1396.91
#2005-10-18|1385.90
#2005-10-19|1371.25
#2005-10-20|1386.47
#2005-10-21|1391.88
#2005-10-24|1401.41
#2005-10-25|1413.60
#2005-10-26|1421.14
#2005-10-27|1405.82
#2005-10-28|1399.00
#2005-10-31|1425.67
#2005-11-01|1428.03
#2005-11-02|1447.34
#2005-11-03|1466.63
#2005-11-04|1444.29
#2005-11-07|1449.03
#2005-11-08|1444.37
#2005-11-09|1441.24
#2005-11-10|1451.39
#2005-11-11|1468.33
#2005-11-14|1467.17
#2005-11-15|1466.03
#2005-11-16|1450.75
#2005-11-17|1463.66
#2005-11-18|1478.01
#2005-11-21|1480.23
#2005-11-22|1476.83
#2005-11-23|1493.83
#2005-11-24| .
#2005-11-25|1477.10
#2005-11-28|1475.67
#2005-11-29|1467.99
#2005-11-30|1460.35
#2005-12-01|1476.58
#2005-12-02|1480.32
#2005-12-05|1477.29
#2005-12-06|1485.18
#2005-12-07|1479.08
#2005-12-08|1479.53
#2005-12-09|1481.27
#2005-12-12|1490.16
#2005-12-13|1491.06
#2005-12-14|1504.78
#2005-12-15|1494.75
#2005-12-16|1514.11
#2005-12-19|1508.89
#2005-12-20|1512.87
#2005-12-21|1507.80
#2005-12-22|1509.34
#2005-12-23|1504.02
#2005-12-26| .
#2005-12-27|1503.59
#2005-12-28|1501.29
#2005-12-29|1501.49
#2005-12-30|1488.51
#2006-01-02| .
#2006-01-03|1518.34
#2006-01-04|1548.99
#2006-01-05|1540.89
#2006-01-06|1566.86
#2006-01-09|1577.03
#2006-01-10|1558.21
#2006-01-11|1567.09
#2006-01-12|1571.44
#2006-01-13|1572.35
#2006-01-16| .
#2006-01-17|1553.60
#2006-01-18|1543.50
#2006-01-19|1562.29
#2006-01-20|1546.83
#2006-01-23|1555.10
#2006-01-24|1536.55
#2006-01-25|1547.40
#2006-01-26|1560.32
#2006-01-27|1563.59
#2006-01-30|1547.53
#2006-01-31|1554.76
#2006-02-01|1581.75
#2006-02-02|1565.22
#2006-02-03|1553.47
#2006-02-06|1553.94
#2006-02-07|1549.59
#2006-02-08|1552.47
#2006-02-09|1578.39
#2006-02-10|1580.41
#2006-02-13|1588.92
#2006-02-14|1585.51
#2006-02-15|1592.43
#2006-02-16|1595.18
#2006-02-17|1596.34
#2006-02-20| .
#2006-02-21|1594.06
#2006-02-22|1607.97
#2006-02-23|1620.60
#2006-02-24|1638.33
#2006-02-27|1644.75
#2006-02-28|1643.08
#2006-03-01|1654.53
#2006-03-02|1648.80
#2006-03-03|1642.34
#2006-03-06|1657.33
#2006-03-07|1630.08
#2006-03-08|1622.07
#2006-03-09|1628.77
#2006-03-10|1638.48
#2006-03-13|1646.21
#2006-03-14|1656.82
#2006-03-15|1655.40
#2006-03-16|1672.00
#2006-03-17|1682.00
#2006-03-20|1685.04
#2006-03-21|1681.97
#2006-03-22|1686.36
#2006-03-23|1675.20
#2006-03-24|1682.62
#2006-03-27|1668.91
#2006-03-28|1659.47
#2006-03-29|1643.69
#2006-03-30|1670.88
#2006-03-31|1651.02
#2006-04-03|1665.74
#2006-04-04|1677.33
#2006-04-05|1680.57
#2006-04-06|1688.91
#2006-04-07|1679.57
#2006-04-10|1679.80
#2006-04-11|1657.87
#2006-04-12|1658.24
#2006-04-13|1665.67
#2006-04-14| .
#2006-04-17|1685.82
#2006-04-18|1675.54
#2006-04-19|1695.35
#2006-04-20|1683.88
#2006-04-21|1688.67
#2006-04-24|1669.93
#2006-04-25|1676.08
#2006-04-26|1685.87
#2006-04-27|1691.99
#2006-04-28|1712.95
#2006-05-01|1726.34
#2006-05-02|1755.87
#2006-05-03|1732.74
#2006-05-04|1745.69
#2006-05-05|1769.68
#2006-05-08|1776.66
#2006-05-09|1783.13
#2006-05-10|1772.71
#2006-05-11|1765.39
#2006-05-12|1734.60
#2006-05-15|1717.25
#2006-05-16|1733.22
#2006-05-17|1694.09
#2006-05-18|1697.29
#2006-05-19|1678.96
#2006-05-22|1640.82
#2006-05-23|1676.94
#2006-05-24|1640.77
#2006-05-25|1656.02
#2006-05-26|1673.21
#2006-05-29| .
#2006-05-30|1647.06
#2006-05-31|1674.45
#2006-06-01|1682.84
#2006-06-02|1700.92
#2006-06-05|1686.45
#2006-06-06|1651.49
#2006-06-07|1671.26
#2006-06-08|1627.28
#2006-06-09|1654.75
#2006-06-12|1645.01
#2006-06-13|1608.97
#2006-06-14|1624.29
#2006-06-15|1651.52
#2006-06-16|1655.23
#2006-06-19|1651.77
#2006-06-20|1653.63
#2006-06-21|1652.27
#2006-06-22|1648.36
#2006-06-23|1632.83
#2006-06-26|1628.02
#2006-06-27|1621.82
#2006-06-28|1617.63
#2006-06-29|1648.38
#2006-06-30|1686.53
#2006-07-03|1689.00
#2006-07-04| .
#2006-07-05|1671.29
#2006-07-06|1698.27
#2006-07-07|1705.35
#2006-07-10|1696.95
#2006-07-11|1680.88
#2006-07-12|1666.42
#2006-07-13|1642.73
#2006-07-14|1618.85
#2006-07-17|1616.20
#2006-07-18|1620.86
#2006-07-19|1668.17
#2006-07-20|1674.74
#2006-07-21|1661.46
#2006-07-24|1693.52
#2006-07-25|1693.38
#2006-07-26|1700.12
#2006-07-27|1730.81
#2006-07-28|1740.52
#2006-07-31|1730.13
#2006-08-01|1711.59
#2006-08-02|1732.56
#2006-08-03|1716.46
#2006-08-04|1755.06
#2006-08-07|1738.38
#2006-08-08|1733.23
#2006-08-09|1761.17
#2006-08-10|1731.35
#2006-08-11|1729.03
#2006-08-14|1751.55
#2006-08-15|1763.56
#2006-08-16|1775.88
#2006-08-17|1768.55
#2006-08-18|1755.91
#2006-08-21|1762.96
#2006-08-22|1757.94
#2006-08-23|1749.68
#2006-08-24|1748.65
#2006-08-25|1756.39
#2006-08-28|1766.64
#2006-08-29|1773.52
#2006-08-30|1790.60
#2006-08-31|1780.99
#2006-09-01|1800.25
#2006-09-04| .
#2006-09-05|1799.10
#2006-09-06|1773.23
#2006-09-07|1748.82
#2006-09-08|1748.90
#2006-09-11|1747.74
#2006-09-12|1778.25
#2006-09-13|1774.47
#2006-09-14|1785.30
#2006-09-15|1786.01
#2006-09-18|1777.02
#2006-09-19|1767.31
#2006-09-20|1791.82
#2006-09-21|1805.29
#2006-09-22|1790.66
#2006-09-25|1789.97
#2006-09-26|1797.14
#2006-09-27|1800.34
#2006-09-28|1800.27
#2006-09-29|1796.97
#2006-10-02|1812.01
#2006-10-03|1812.91
#2006-10-04|1828.79
#2006-10-05|1844.00
#2006-10-06|1845.73
#2006-10-09|1844.97
#2006-10-10|1855.79
#2006-10-11|1852.49
#2006-10-12|1868.59
#2006-10-13|1884.42
#2006-10-16|1885.31
#2006-10-17|1862.67
#2006-10-18|1877.05
#2006-10-19|1873.31
#2006-10-20|1877.42
#2006-10-23|1881.74
#2006-10-24|1878.63
#2006-10-25|1881.03
#2006-10-26|1888.86
#2006-10-27|1891.68
#2006-10-30|1889.71
#2006-10-31|1899.02
#2006-11-01|1913.90
#2006-11-02|1906.40
#2006-11-03|1902.74
#2006-11-06|1919.39
#2006-11-07|1934.84
#2006-11-08|1925.94
#2006-11-09|1916.58
#2006-11-10|1918.29
#2006-11-13|1902.58
#2006-11-14|1885.88
#2006-11-15|1888.56
#2006-11-16|1891.30
#2006-11-17|1894.24
#2006-11-20|1893.51
#2006-11-21|1892.27
#2006-11-22|1904.20
#2006-11-23| .
#2006-11-24|1898.12
#2006-11-27|1882.23
#2006-11-28|1873.18
#2006-11-29|1887.94
#2006-11-30|1887.23
#2006-12-01|1887.33
#2006-12-04|1894.94
#2006-12-05|1874.78
#2006-12-06|1885.89
#2006-12-07|1905.95
#2006-12-08|1928.09
#2006-12-11|1918.69
#2006-12-12|1924.41
#2006-12-13|1928.09
#2006-12-14|1932.39
#2006-12-15|1935.91
#2006-12-18|1924.77
#2006-12-19|1925.76
#2006-12-20|1929.97
#2006-12-21|1928.66
#2006-12-22|1931.04
#2006-12-25| .
#2006-12-26|1927.88
#2006-12-27|1939.84
#2006-12-28|1947.89
#2006-12-29|1939.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1989.45
#2007-01-04|1970.80
#2007-01-05|1939.52
#2007-01-08|1939.48
#2007-01-09|1951.93
#2007-01-10|1930.92
#2007-01-11|1950.71
#2007-01-12|1966.75
#2007-01-15| .
#2007-01-16|1953.04
#2007-01-17|1955.02
#2007-01-18|1957.10
#2007-01-19|1976.68
#2007-01-22|1970.15
#2007-01-23|1980.62
#2007-01-24|1988.74
#2007-01-25|1985.22
#2007-01-26|1960.22
#2007-01-29|1966.61
#2007-01-30|1970.27
#2007-01-31|1945.68
#2007-02-01|1977.90
#2007-02-02|1989.96
#2007-02-05|1978.91
#2007-02-06|1999.42
#2007-02-07|1998.99
#2007-02-08|1977.12
#2007-02-09|1980.77
#2007-02-12|1966.35
#2007-02-13|1971.82
#2007-02-14|1999.91
#2007-02-15|1989.83
#2007-02-16|1982.71
#2007-02-19| .
#2007-02-20|1998.38
#2007-02-21|1981.51
#2007-02-22|1982.94
#2007-02-23|1983.40
#2007-02-26|1984.97
#2007-02-27|1948.62
#2007-02-28|1907.91
#2007-03-01|1889.04
#2007-03-02|1872.43
#2007-03-05|1855.08
#2007-03-06|1886.04
#2007-03-07|1901.12
#2007-03-08|1926.11
#2007-03-09|1933.26
#2007-03-12|1919.77
#2007-03-13|1887.94
#2007-03-14|1830.59
#2007-03-15|1854.64
#2007-03-16|1851.05
#2007-03-19|1866.85
#2007-03-20|1912.15
#2007-03-21|1927.96
#2007-03-22|1978.40
#2007-03-23|1992.13
#2007-03-26|1966.81
#2007-03-27|1949.69
#2007-03-28|1937.39
#2007-03-29|1947.23
#2007-03-30|1943.03
#2007-04-02|1959.25
#2007-04-03|1972.57
#2007-04-04|1967.44
#2007-04-05|1981.32
#2007-04-06| .
#2007-04-09|1971.32
#2007-04-10|1986.29
#2007-04-11|1994.08
#2007-04-12|2001.13
#2007-04-13|2018.38
#2007-04-16|2056.71
#2007-04-17|2056.28
#2007-04-18|2046.10
#2007-04-19|2035.81
#2007-04-20|2065.08
#2007-04-23|2044.48
#2007-04-24|2027.19
#2007-04-25|2042.30
#2007-04-26|2027.61
#2007-04-27|2036.45
#2007-04-30|2036.99
#2007-05-01|2020.72
#2007-05-02|2030.82
#2007-05-03|2055.65
#2007-05-04|2050.18
#2007-05-07|2054.14
#2007-05-08|2038.19
#2007-05-09|2040.43
#2007-05-10|2017.09
#2007-05-11|2046.93
#2007-05-14|2034.28
#2007-05-15|2039.57
#2007-05-16|2029.57
#2007-05-17|2022.97
#2007-05-18|2040.02
#2007-05-21|2029.45
#2007-05-22|2028.78
#2007-05-23|2044.95
#2007-05-24|2028.38
#2007-05-25|2036.94
#2007-05-28| .
#2007-05-29|2051.79
#2007-05-30|2037.74
#2007-05-31|2040.64
#2007-06-01|2052.37
#2007-06-04|2063.50
#2007-06-05|2062.94
#2007-06-06|2046.49
#2007-06-07|2030.80
#2007-06-08|2020.64
#2007-06-11|2038.04
#2007-06-12|2029.37
#2007-06-13|2027.02
#2007-06-14|2039.93
#2007-06-15|2063.00
#2007-06-18|2062.58
#2007-06-19|2058.34
#2007-06-20|2070.80
#2007-06-21|2054.29
#2007-06-22|2039.42
#2007-06-25|2042.85
#2007-06-26|2026.20
#2007-06-27|2001.77
#2007-06-28|2003.36
#2007-06-29|2015.42
#2007-07-02|2004.77
#2007-07-03|2018.42
#2007-07-04| .
#2007-07-05|2024.44
#2007-07-06|2044.36
#2007-07-09|2049.73
#2007-07-10|2039.74
#2007-07-11|2033.57
#2007-07-12|2053.85
#2007-07-13|2077.44
#2007-07-16|2087.75
#2007-07-17|2093.79
#2007-07-18|2081.17
#2007-07-19|2082.18
#2007-07-20|2055.99
#2007-07-23|2087.03
#2007-07-24|2070.93
#2007-07-25|2032.91
#2007-07-26|1974.90
#2007-07-27|1954.89
#2007-07-30|1961.77
#2007-07-31|2027.92
#2007-08-01|1983.68
#2007-08-02|2014.40
#2007-08-03|1994.81
#2007-08-06|1981.78
#2007-08-07|2020.62
#2007-08-08|2070.80
#2007-08-09|2011.59
#2007-08-10|1915.48
#2007-08-13|1964.84
#2007-08-14|1921.31
#2007-08-15|1910.53
#2007-08-16|1828.99
#2007-08-17|1934.29
#2007-08-20|1916.53
#2007-08-21|1916.62
#2007-08-22|1950.39
#2007-08-23|1948.81
#2007-08-24|1925.99
#2007-08-27|1930.59
#2007-08-28|1877.83
#2007-08-29|1890.34
#2007-08-30|1902.86
#2007-08-31|1935.58
#2007-09-03| .
#2007-09-04|1955.62
#2007-09-05|1920.41
#2007-09-06|1908.60
#2007-09-07|1861.12
#2007-09-10|1858.06
#2007-09-11|1909.03
#2007-09-12|1908.87
#2007-09-13|1916.27
#2007-09-14|1878.19
#2007-09-17|1836.39
#2007-09-18|1883.73
#2007-09-19|1953.43
#2007-09-20|1939.06
#2007-09-21|1950.59
#2007-09-24|1936.37
#2007-09-25|1918.68
#2007-09-26|1927.49
#2007-09-27|1943.60
#2007-09-28|1942.21
#2007-10-01|1949.97
#2007-10-02|1984.54
#2007-10-03|2023.56
#2007-10-04|2059.26
#2007-10-05|2076.56
#2007-10-08|2057.38
#2007-10-09|2069.14
#2007-10-10|2069.09
#2007-10-11|2076.67
#2007-10-12|2056.84
#2007-10-15|2033.52
#2007-10-16|1995.70
#2007-10-17|2035.89
#2007-10-18|2000.91
#2007-10-19|1963.94
#2007-10-22|1924.94
#2007-10-23|1956.35
#2007-10-24|1942.50
#2007-10-25|1958.35
#2007-10-26|1992.79
#2007-10-29|2022.07
#2007-10-30|2029.43
#2007-10-31|2073.94
#2007-11-01|2005.57
#2007-11-02|1944.28
#2007-11-05|1901.42
#2007-11-06|1908.54
#2007-11-07|1886.98
#2007-11-08|1821.73
#2007-11-09|1784.75
#2007-11-12|1819.13
#2007-11-13|1848.94
#2007-11-14|1877.08
#2007-11-15|1833.72
#2007-11-16|1781.36
#2007-11-19|1745.58
#2007-11-20|1794.79
#2007-11-21|1723.59
#2007-11-22| .
#2007-11-23|1783.70
#2007-11-26|1757.83
#2007-11-27|1781.18
#2007-11-28|1843.46
#2007-11-29|1825.34
#2007-11-30|1886.43
#2007-12-03|1878.67
#2007-12-04|1820.86
#2007-12-05|1848.41
#2007-12-06|1865.84
#2007-12-07|1900.78
#2007-12-10|1928.30
#2007-12-11|1890.13
#2007-12-12|1893.56
#2007-12-13|1811.24
#2007-12-14|1819.88
#2007-12-17|1773.21
#2007-12-18|1767.67
#2007-12-19|1752.16
#2007-12-20|1743.80
#2007-12-21|1764.37
#2007-12-24|1780.30
#2007-12-25| .
#2007-12-26|1786.20
#2007-12-27|1782.62
#2007-12-28|1776.13
#2007-12-31|1767.54
#2008-01-01| .
#2008-01-02|1746.71
#2008-01-03|1746.76
#2008-01-04|1706.55
#2008-01-07|1700.09
#2008-01-08|1701.06
#2008-01-09|1663.42
#2008-01-10|1638.84
#2008-01-11|1646.14
#2008-01-14|1651.18
#2008-01-15|1589.60
#2008-01-16|1554.28
#2008-01-17|1572.35
#2008-01-18|1532.77
#2008-01-21| .
#2008-01-22|1514.42
#2008-01-23|1524.97
#2008-01-24|1628.88
#2008-01-25|1624.58
#2008-01-28|1596.63
#2008-01-29|1632.05
#2008-01-30|1603.32
#2008-01-31|1594.54
#2008-02-01|1610.13
#2008-02-04|1635.91
#2008-02-05|1568.40
#2008-02-06|1542.71
#2008-02-07|1488.24
#2008-02-08|1499.09
#2008-02-11|1454.83
#2008-02-12|1537.07
#2008-02-13|1534.15
#2008-02-14|1528.82
#2008-02-15|1475.43
#2008-02-18| .
#2008-02-19|1553.76
#2008-02-20|1537.47
#2008-02-21|1562.13
#2008-02-22|1574.62
#2008-02-25|1624.61
#2008-02-26|1693.05
#2008-02-27|1703.00
#2008-02-28|1664.15
#2008-02-29|1622.64
#2008-03-03|1610.98
#2008-03-04|1586.96
#2008-03-05|1638.97
#2008-03-06|1605.84
#2008-03-07|1597.14
#2008-03-10|1593.14
#2008-03-11|1636.84
#2008-03-12|1688.29
#2008-03-13|1654.55
#2008-03-14|1615.88
#2008-03-17|1510.16
#2008-03-18|1626.13
#2008-03-19|1632.02
#2008-03-20|1647.31
#2008-03-21| .
#2008-03-24|1649.81
#2008-03-25|1744.99
#2008-03-26|1713.16
#2008-03-27|1740.71
#2008-03-28|1712.39
#2008-03-31|1711.30
#2008-04-01|1785.50
#2008-04-02|1828.61
#2008-04-03|1797.80
#2008-04-04|1795.27
#2008-04-07|1798.23
#2008-04-08|1769.59
#2008-04-09|1760.69
#2008-04-10|1749.08
#2008-04-11|1721.90
#2008-04-14|1695.96
#2008-04-15|1685.52
#2008-04-16|1752.99
#2008-04-17|1745.36
#2008-04-18|1802.86
#2008-04-21|1753.29
#2008-04-22|1744.54
#2008-04-23|1726.15
#2008-04-24|1727.92
#2008-04-25|1764.64
#2008-04-28|1780.95
#2008-04-29|1748.52
#2008-04-30|1760.35
#2008-05-01|1766.98
#2008-05-02|1810.73
#2008-05-05|1805.36
#2008-05-06|1793.65
#2008-05-07|1781.68
#2008-05-08|1763.28
#2008-05-09|1722.30
#2008-05-12|1740.57
#2008-05-13|1730.67
#2008-05-14|1698.73
#2008-05-15|1699.04
#2008-05-16|1699.33
#2008-05-19|1697.94
#2008-05-20|1679.52
#2008-05-21|1651.57
#2008-05-22|1653.85
#2008-05-23|1644.44
#2008-05-26| .
#2008-05-27|1646.91
#2008-05-28|1643.32
#2008-05-29|1627.06
#2008-05-30|1637.01
#2008-06-02|1607.42
#2008-06-03|1621.42
#2008-06-04|1602.26
#2008-06-05|1612.63
#2008-06-06|1559.59
#2008-06-09|1534.29
#2008-06-10|1515.19
#2008-06-11|1456.52
#2008-06-12|1495.59
#2008-06-13|1498.15
#2008-06-16|1518.85
#2008-06-17|1522.12
#2008-06-18|1483.51
#2008-06-19|1460.76
#2008-06-20|1448.11
#2008-06-23|1431.99
#2008-06-24|1448.38
#2008-06-25|1491.83
#2008-06-26|1434.17
#2008-06-27|1426.41
#2008-06-30|1411.33
#2008-07-01|1370.23
#2008-07-02|1377.15
#2008-07-03|1401.05
#2008-07-04| .
#2008-07-07|1371.82
#2008-07-08|1347.79
#2008-07-09|1396.65
#2008-07-10|1371.35
#2008-07-11|1304.78
#2008-07-14|1322.01
#2008-07-15|1283.54
#2008-07-16|1299.68
#2008-07-17|1394.77
#2008-07-18|1472.92
#2008-07-21|1498.18
#2008-07-22|1482.13
#2008-07-23|1577.22
#2008-07-24|1548.82
#2008-07-25|1538.65
#2008-07-28|1501.24
#2008-07-29|1479.13
#2008-07-30|1516.82
#2008-07-31|1510.81
#2008-08-01|1501.21
#2008-08-04|1471.08
#2008-08-05|1552.12
#2008-08-06|1547.22
#2008-08-07|1545.43
#2008-08-08|1537.75
#2008-08-11|1563.04
#2008-08-12|1534.22
#2008-08-13|1441.60
#2008-08-14|1455.45
#2008-08-15|1445.73
#2008-08-18|1440.26
#2008-08-19|1365.00
#2008-08-20|1381.63
#2008-08-21|1367.39
#2008-08-22|1407.25
#2008-08-25|1403.13
#2008-08-26|1392.63
#2008-08-27|1407.55
#2008-08-28|1446.81
#2008-08-29|1454.72
#2008-09-01| .
#2008-09-02|1457.07
#2008-09-03|1430.21
#2008-09-04|1365.83
#2008-09-05|1331.08
#2008-09-08|1440.20
#2008-09-09|1460.77
#2008-09-10|1418.72
#2008-09-11|1381.83
#2008-09-12|1426.31
#2008-09-15|1355.98
#2008-09-16|1314.60
#2008-09-17|1292.80
#2008-09-18|1268.62
#2008-09-19|1530.73
#2008-09-22|1469.29
#2008-09-23|1455.28
#2008-09-24|1442.02
#2008-09-25|1475.86
#2008-09-26|1446.30
#2008-09-29|1332.56
#2008-09-30|1352.94
#2008-10-01|1384.68
#2008-10-02|1361.11
#2008-10-03|1433.68
#2008-10-06|1259.86
#2008-10-07|1201.01
#2008-10-08|1137.61
#2008-10-09|1100.06
#2008-10-10| 959.12
#2008-10-13|1039.31
#2008-10-14|1087.85
#2008-10-15|1017.52
#2008-10-16| 943.85
#2008-10-17| 983.61
#2008-10-20|1046.31
#2008-10-21|1001.36
#2008-10-22| 918.65
#2008-10-23| 907.06
#2008-10-24| 774.03
#2008-10-27| 724.29
#2008-10-28| 732.04
#2008-10-29| 858.60
#2008-10-30| 901.52
#2008-10-31| 873.49
#2008-11-03| 851.58
#2008-11-04| 899.41
#2008-11-05| 899.25
#2008-11-06| 835.29
#2008-11-07| 836.48
#2008-11-10| 814.19
#2008-11-11| 758.59
#2008-11-12| 725.79
#2008-11-13| 692.93
#2008-11-14| 712.13
#2008-11-17| 693.15
#2008-11-18| 683.27
#2008-11-19| 639.78
#2008-11-20| 624.31
#2008-11-21| 628.34
#2008-11-24| 670.10
#2008-11-25| 737.59
#2008-11-26| 739.90
#2008-11-27| .
#2008-11-28| 775.69
#2008-12-01| 715.01
#2008-12-02| 724.73
#2008-12-03| 726.37
#2008-12-04| 724.49
#2008-12-05| 707.42
#2008-12-08| 769.42
#2008-12-09| 777.84
#2008-12-10| 770.53
#2008-12-11| 770.89
#2008-12-12| 729.19
#2008-12-15| 738.88
#2008-12-16| 730.14
#2008-12-17| 708.29
#2008-12-18| 666.28
#2008-12-19| 643.81
#2008-12-22| 629.79
#2008-12-23| 638.23
#2008-12-24| 638.81
#2008-12-25| .
#2008-12-26| 638.27
#2008-12-29| 654.75
#2008-12-30| 658.64
#2008-12-31| 672.71
#2009-01-01| .
#2009-01-02| 695.42
#2009-01-05| 705.56
#2009-01-06| 708.14
#2009-01-07| 713.45
#2009-01-08| 711.74
#2009-01-09| 711.34
#2009-01-12| 708.43
#2009-01-13| 673.37
#2009-01-14| 603.33
#2009-01-15| 570.79
#2009-01-16| 549.16
#2009-01-19| .
#2009-01-20| 428.00
#2009-01-21| 446.34
#2009-01-22| 454.79
#2009-01-23| 435.26
#2009-01-26| 490.90
#2009-01-27| 496.30
#2009-01-28| 566.15
#2009-01-29| 537.32
#2009-01-30| 544.42
#2009-02-02| 510.70
#2009-02-03| 519.60
#2009-02-04| 544.34
#2009-02-05| 546.68
#2009-02-06| 562.46
#2009-02-09| 584.46
#2009-02-10| 553.90
#2009-02-11| 527.36
#2009-02-12| 525.44
#2009-02-13| 513.59
#2009-02-16| .
#2009-02-17| 469.84
#2009-02-18| 465.92
#2009-02-19| 475.89
#2009-02-20| 453.69
#2009-02-23| 464.13
#2009-02-24| 457.15
#2009-02-25| 471.96
#2009-02-26| 511.21
#2009-02-27| 463.73
#2009-03-02| 387.18
#2009-03-03| 386.71
#2009-03-04| 409.14
#2009-03-05| 379.70
#2009-03-06| 375.30
#2009-03-09| 355.95
#2009-03-10| 401.03
#2009-03-11| 387.91
#2009-03-12| 398.68
#2009-03-13| 426.30
#2009-03-16| 456.94
#2009-03-17| 465.27
#2009-03-18| 457.47
#2009-03-19| 507.61
#2009-03-20| 480.66
#2009-03-23| 531.62
#2009-03-24| 517.81
#2009-03-25| 501.06
#2009-03-26| 526.80
#2009-03-27| 542.11
#2009-03-30| 485.77
#2009-03-31| 519.18
#2009-04-01| 538.90
#2009-04-02| 616.44
#2009-04-03| 604.16
#2009-04-06| 611.32
#2009-04-07| 580.51
#2009-04-08| 573.88
#2009-04-09| 626.64
#2009-04-10| .
#2009-04-13| 632.52
#2009-04-14| 661.62
#2009-04-15| 655.12
#2009-04-16| 672.92
#2009-04-17| 688.14
#2009-04-20| 641.04
#2009-04-21| 626.44
#2009-04-22| 655.83
#2009-04-23| 645.20
#2009-04-24| 677.71
#2009-04-27| 664.58
#2009-04-28| 649.20
#2009-04-29| 690.28
#2009-04-30| 734.63
#2009-05-01| 737.49
#2009-05-04| 743.05
#2009-05-05| 807.21
#2009-05-06| 821.87
#2009-05-07| 811.79
#2009-05-08| 844.73
#2009-05-11| 838.86
#2009-05-12| 811.81
#2009-05-13| 753.04
#2009-05-14| 779.57
#2009-05-15| 785.61
#2009-05-18| 833.20
#2009-05-19| 870.54
#2009-05-20| 861.97
#2009-05-21| 831.43
#2009-05-22| 841.92
#2009-05-25| .
#2009-05-26| 849.87
#2009-05-27| 863.02
#2009-05-28| 849.40
#2009-05-29| 878.44
#2009-06-01| 910.49
#2009-06-02| 873.58
#2009-06-03| 843.65
#2009-06-04| 841.93
#2009-06-05| 836.96
#2009-06-08| 824.38
#2009-06-09| 840.31
#2009-06-10| 861.70
#2009-06-11| 891.63
#2009-06-12| 875.71
#2009-06-15| 841.32
#2009-06-16| 843.79
#2009-06-17| 831.79
#2009-06-18| 839.25
#2009-06-19| 848.55
#2009-06-22| 825.32
#2009-06-23| 809.55
#2009-06-24| 840.70
#2009-06-25| 816.88
#2009-06-26| 831.24
#2009-06-29| 847.69
#2009-06-30| 832.58
#2009-07-01| 847.30
#2009-07-02| 826.03
#2009-07-03| .
#2009-07-06| 822.10
#2009-07-07| 822.91
#2009-07-08| 797.99
#2009-07-09| 809.46
#2009-07-10| 806.97
#2009-07-13| 815.95
#2009-07-14| 838.27
#2009-07-15| 876.26
#2009-07-16| 883.34
#2009-07-17| 883.59
#2009-07-20| 911.68
#2009-07-21| 906.72
#2009-07-22| 901.82
#2009-07-23| 940.44
#2009-07-24| 946.24
#2009-07-27| 949.76
#2009-07-28| 937.12
#2009-07-29| 944.94
#2009-07-30| 978.28
#2009-07-31| 991.42
#2009-08-03|1052.67
#2009-08-04|1034.01
#2009-08-05|1060.21
#2009-08-06|1105.64
#2009-08-07|1099.18
#2009-08-10|1081.65
#2009-08-11|1049.20
#2009-08-12|1065.91
#2009-08-13|1093.98
#2009-08-14|1073.90
#2009-08-17|1031.86
#2009-08-18|1066.46
#2009-08-19|1057.13
#2009-08-20|1065.60
#2009-08-21|1085.58
#2009-08-24|1103.33
#2009-08-25|1104.09
#2009-08-26|1097.93
#2009-08-27|1084.58
#2009-08-28|1119.85
#2009-08-31|1118.96
#2009-09-01|1074.49
#2009-09-02|1055.26
#2009-09-03|1061.22
#2009-09-04|1077.97
#2009-09-07| .
#2009-09-08|1101.12
#2009-09-09|1116.96
#2009-09-10|1118.20
#2009-09-11|1121.99
#2009-09-14|1122.14
#2009-09-15|1119.09
#2009-09-16|1163.11
#2009-09-17|1180.75
#2009-09-18|1169.14
#2009-09-21|1142.88
#2009-09-22|1151.93
#2009-09-23|1162.18
#2009-09-24|1120.06
#2009-09-25|1100.61
#2009-09-28|1118.12
#2009-09-29|1131.38
#2009-09-30|1129.45
#2009-10-01|1097.66
#2009-10-02|1065.26
#2009-10-05|1078.13
#2009-10-06|1101.68
#2009-10-07|1097.81
#2009-10-08|1121.39
#2009-10-09|1110.83
#2009-10-12|1098.46
#2009-10-13|1079.70
#2009-10-14|1124.36
#2009-10-15|1127.27
#2009-10-16|1116.27
#2009-10-19|1137.09
#2009-10-20|1116.40
#2009-10-21|1137.99
#2009-10-22|1125.29
#2009-10-23|1125.40
#2009-10-26|1095.36
#2009-10-27|1065.06
#2009-10-28|1030.89
#2009-10-29|1077.70
#2009-10-30|1058.24
#2009-11-02|1063.61
#2009-11-03|1042.44
#2009-11-04|1074.66
#2009-11-05|1063.84
#2009-11-06|1086.76
#2009-11-09|1111.06
#2009-11-10|1118.75
#2009-11-11|1120.75
#2009-11-12|1127.81
#2009-11-13|1138.00
#2009-11-16|1165.43
#2009-11-17|1147.57
#2009-11-18|1141.49
#2009-11-19|1117.96
#2009-11-20|1103.01
#2009-11-23|1146.22
#2009-11-24|1130.69
#2009-11-25|1136.21
#2009-11-26| .
#2009-11-27|1066.01
#2009-11-30|1042.75
#2009-12-01|1080.66
#2009-12-02|1076.49
#2009-12-03|1086.09
#2009-12-04|1076.87
#2009-12-07|1048.02
#2009-12-08|1012.12
#2009-12-09|1009.08
#2009-12-10|1044.89
#2009-12-11|1029.32
#2009-12-14|1050.95
#2009-12-15|1033.51
#2009-12-16|1054.58
#2009-12-17| 991.16
#2009-12-18| 967.40
#2009-12-21| 994.85
#2009-12-22| 986.13
#2009-12-23|1000.55
#2009-12-24|1002.36
#2009-12-25| .
#2009-12-28|1006.95
#2009-12-29|1005.23
#2009-12-30| 998.54
#2009-12-31|1012.87
#2010-01-01| .
#2010-01-04|1037.81
#2010-01-05|1061.17
#2010-01-06|1067.44
#2010-01-07|1069.22
#2010-01-08|1077.99
#2010-01-11|1076.76
#2010-01-12|1071.10
#2010-01-13|1067.19
#2010-01-14|1078.41
#2010-01-15|1058.38
#2010-01-18| .
#2010-01-19|1067.26
#2010-01-20|1035.32
#2010-01-21| 991.02
#2010-01-22| 979.34
#2010-01-25| 989.32
#2010-01-26| 985.73
#2010-01-27| 969.67
#2010-01-28| 957.87
#2010-01-29| 969.69
#2010-02-01| 988.25
#2010-02-02|1000.42
#2010-02-03| 998.93
#2010-02-04| 941.62
#2010-02-05| 913.94
#2010-02-08| 910.15
#2010-02-09| 914.32
#2010-02-10| 931.38
#2010-02-11| 920.04
#2010-02-12| 906.15
#2010-02-15| .
#2010-02-16| 953.71
#2010-02-17| 978.47
#2010-02-18| 982.00
#2010-02-19| 975.34
#2010-02-22| 995.03
#2010-02-23| 990.65
#2010-02-24|1008.30
#2010-02-25| 991.37
#2010-02-26| 996.00
#2010-03-01| 943.21
#2010-03-02| 970.88
#2010-03-03| 997.49
#2010-03-04|1001.61
#2010-03-05|1028.62
#2010-03-08|1025.96
#2010-03-09|1010.33
#2010-03-10|1024.53
#2010-03-11|1021.74
#2010-03-12|1036.73
#2010-03-15|1021.35
#2010-03-16|1041.25
#2010-03-17|1063.72
#2010-03-18|1041.22
#2010-03-19|1040.34
#2010-03-22|1040.83
#2010-03-23|1050.05
#2010-03-24|1043.80
#2010-03-25|1066.43
#2010-03-26|1059.24
#2010-03-29|1056.67
#2010-03-30|1042.25
#2010-03-31|1054.37
#2010-04-01|1072.38
#2010-04-02| .
#2010-04-05|1073.15
#2010-04-06|1067.56
#2010-04-07|1068.45
#2010-04-08|1059.73
#2010-04-09|1081.09
#2010-04-12|1091.71
#2010-04-13|1085.43
#2010-04-14|1105.23
#2010-04-15|1132.53
#2010-04-16|1106.06
#2010-04-19|1096.06
#2010-04-20|1109.39
#2010-04-21|1101.41
#2010-04-22|1088.88
#2010-04-23|1101.95
#2010-04-26|1122.76
#2010-04-27|1080.32
#2010-04-28|1064.47
#2010-04-29|1089.43
#2010-04-30|1063.69
#2010-05-03|1058.16
#2010-05-04|1014.98
#2010-05-05|1005.03
#2010-05-06| 947.84
#2010-05-07| 905.12
#2010-05-10|1023.71
#2010-05-11| 997.28
#2010-05-12| 999.17
#2010-05-13| 987.88
#2010-05-14| 940.67
#2010-05-17| 937.43
#2010-05-18| 941.23
#2010-05-19| 913.24
#2010-05-20| 896.96
#2010-05-21| 912.17
#2010-05-24| 914.00
#2010-05-25| 872.75
#2010-05-26| 898.52
#2010-05-27| 935.23
#2010-05-28| 922.31
#2010-05-31| .
#2010-06-01| 946.08
#2010-06-02| 926.23
#2010-06-03| 944.59
#2010-06-04| 912.41
#2010-06-07| 901.49
#2010-06-08| 880.25
#2010-06-09| 912.25
#2010-06-10| 931.39
#2010-06-11| 919.33
#2010-06-14| 948.57
#2010-06-15| 959.32
#2010-06-16| 963.22
#2010-06-17| 974.19
#2010-06-18| 975.64
#2010-06-21| 990.29
#2010-06-22| 989.34
#2010-06-23| 981.42
#2010-06-24| 955.64
#2010-06-25| 953.50
#2010-06-28| 960.79
#2010-06-29| 919.89
#2010-06-30| 913.11
#2010-07-01| 892.47
#2010-07-02| 912.54
#2010-07-05| .
#2010-07-06| 941.44
#2010-07-07| 959.19
#2010-07-08| 976.06
#2010-07-09| 979.45
#2010-07-12| 983.02
#2010-07-13|1014.93
#2010-07-14|1017.67
#2010-07-15|1008.06
#2010-07-16| 973.98
#2010-07-19| 970.02
#2010-07-20| 977.09
#2010-07-21| 991.89
#2010-07-22|1028.69
#2010-07-23|1030.03
#2010-07-26|1056.04
#2010-07-27|1112.02
#2010-07-28|1104.17
#2010-07-29|1093.90
#2010-07-30|1088.30
#2010-08-02|1147.25
#2010-08-03|1148.55
#2010-08-04|1135.81
#2010-08-05|1123.70
#2010-08-06|1124.30
#2010-08-09|1142.10
#2010-08-10|1121.65
#2010-08-11|1072.02
#2010-08-12|1068.12
#2010-08-13|1063.53
#2010-08-16|1068.23
#2010-08-17|1087.90
#2010-08-18|1077.16
#2010-08-19|1059.03
#2010-08-20|1043.79
#2010-08-23|1051.18
#2010-08-24|1024.43
#2010-08-25|1008.74
#2010-08-26|1033.52
#2010-08-27|1035.20
#2010-08-30|1035.30
#2010-08-31|1036.38
#2010-09-01|1071.22
#2010-09-02|1068.71
#2010-09-03|1087.42
#2010-09-06| .
#2010-09-07|1073.15
#2010-09-08|1078.04
#2010-09-09|1105.31
#2010-09-10|1096.66
#2010-09-13|1120.90
#2010-09-14|1126.98
#2010-09-15|1131.60
#2010-09-16|1123.95
#2010-09-17|1111.33
#2010-09-20|1123.39
#2010-09-21|1110.79
#2010-09-22|1106.69
#2010-09-23|1107.36
#2010-09-24|1132.99
#2010-09-27|1125.33
#2010-09-28|1117.13
#2010-09-29|1102.72
#2010-09-30|1085.53
#2010-10-01|1095.05
#2010-10-04|1096.87
#2010-10-05|1131.10
#2010-10-06|1125.97
#2010-10-07|1115.72
#2010-10-08|1104.15
#2010-10-11|1111.19
#2010-10-12|1103.36
#2010-10-13|1106.23
#2010-10-14|1098.35
#2010-10-15|1097.39
#2010-10-18|1104.87
#2010-10-19|1093.74
#2010-10-20|1100.28
#2010-10-21|1093.25
#2010-10-22|1086.52
#2010-10-25|1075.66
#2010-10-26|1074.43
#2010-10-27|1070.95
#2010-10-28|1083.60
#2010-10-29|1077.72
#2010-11-01|1086.04
#2010-11-02|1083.44
#2010-11-03|1108.58
#2010-11-04|1161.58
#2010-11-05|1147.82
#2010-11-08|1137.80
#2010-11-09|1144.24
#2010-11-10|1122.51
#2010-11-11|1125.30
#2010-11-12|1123.98
#2010-11-15|1123.05
#2010-11-16|1074.45
#2010-11-17|1076.45
#2010-11-18|1096.44
#2010-11-19|1075.80
#2010-11-22|1058.61
#2010-11-23|1035.92
#2010-11-24|1044.59
#2010-11-25| .
#2010-11-26|1018.18
#2010-11-29|1010.70
#2010-11-30|1003.37
#2010-12-01|1036.12
#2010-12-02|1063.11
#2010-12-03|1064.85
#2010-12-06|1058.81
#2010-12-07|1068.60
#2010-12-08|1069.23
#2010-12-09|1073.32
#2010-12-10|1066.38
#2010-12-13|1074.59
#2010-12-14|1071.92
#2010-12-15|1043.51
#2010-12-16|1044.35
#2010-12-17|1019.19
#2010-12-20|1026.71
#2010-12-21|1041.28
#2010-12-22|1041.43
#2010-12-23|1040.08
#2010-12-24| .
#2010-12-27|1039.05
#2010-12-28|1038.54
#2010-12-29|1031.80
#2010-12-30|1023.83
#2010-12-31|1028.11
#2011-01-03|1015.60
#2011-01-04|1052.44
#2011-01-05|1066.73
#2011-01-06|1060.01
#2011-01-07|1053.71
#2011-01-10|1043.64
#2011-01-11|1065.37
#2011-01-12|1108.78
#2011-01-13|1121.56
#2011-01-14|1125.19
#2011-01-17| .
#2011-01-18|1128.20
#2011-01-19|1109.38
#2011-01-20|1101.55
#2011-01-21|1108.78
#2011-01-24|1100.92
#2011-01-25|1083.01
#2011-01-26|1083.62
#2011-01-27|1087.90
#2011-01-28|1067.55
#2011-01-31|1075.79
#2011-02-01|1103.11
#2011-02-02|1121.13
#2011-02-03|1118.19
#2011-02-04|1117.70
#2011-02-07|1127.18
#2011-02-08|1136.81
#2011-02-09|1137.17
#2011-02-10|1127.04
#2011-02-11|1125.49
#2011-02-14|1121.71
#2011-02-15|1142.84
#2011-02-16|1154.52
#2011-02-17|1177.28
#2011-02-18|1168.67
#2011-02-21| .
#2011-02-22|1132.09
#2011-02-23|1128.79
#2011-02-24|1112.26
#2011-02-25|1117.62
#2011-02-28|1110.24
#2011-03-01|1092.50
#2011-03-02|1106.28
#2011-03-03|1111.48
#2011-03-04|1097.50
#2011-03-07|1089.88
#2011-03-08|1095.94
#2011-03-09|1091.63
#2011-03-10|1066.87
#2011-03-11|1060.05
#2011-03-14|1060.86
#2011-03-15|1044.11
#2011-03-16|1015.45
#2011-03-17|1032.76
#2011-03-18|1036.19
#2011-03-21|1061.74
#2011-03-22|1061.88
#2011-03-23|1051.36
#2011-03-24|1062.47
#2011-03-25|1057.25
#2011-03-28|1060.64
#2011-03-29|1051.30
#2011-03-30|1054.86
#2011-03-31|1034.55
#2011-04-01|1066.33
#2011-04-04|1065.78
#2011-04-05|1073.59
#2011-04-06|1099.25
#2011-04-07|1104.29
#2011-04-08|1110.96
#2011-04-11|1115.35
#2011-04-12|1090.56
#2011-04-13|1102.26
#2011-04-14|1091.89
#2011-04-15|1088.75
#2011-04-18|1059.11
#2011-04-19|1062.25
#2011-04-20|1081.02
#2011-04-21|1103.71
#2011-04-22| .
#2011-04-25|1097.08
#2011-04-26|1099.36
#2011-04-27|1093.21
#2011-04-28|1097.70
#2011-04-29|1099.85
#2011-05-02|1101.46
#2011-05-03|1095.24
#2011-05-04|1079.11
#2011-05-05|1045.49
#2011-05-06|1057.78
#2011-05-09|1038.28
#2011-05-10|1055.91
#2011-05-11|1055.86
#2011-05-12|1045.64
#2011-05-13|1036.05
#2011-05-16|1033.71
#2011-05-17|1022.35
#2011-05-18|1023.26
#2011-05-19|1031.18
#2011-05-20|1025.31
#2011-05-23|1003.64
#2011-05-24|1000.08
#2011-05-25|1019.34
#2011-05-26|1022.04
#2011-05-27|1044.50
#2011-05-30| .
#2011-05-31|1049.96
#2011-06-01|1030.21
#2011-06-02|1013.22
#2011-06-03|1015.38
#2011-06-06|1007.01
#2011-06-07|1011.75
#2011-06-08|1002.86
#2011-06-09|1002.37
#2011-06-10| 980.29
#2011-06-13| 992.11
#2011-06-14|1006.29
#2011-06-15| 982.56
#2011-06-16| 972.59
#2011-06-17| 977.87
#2011-06-20| 970.27
#2011-06-21| 981.16
#2011-06-22| 964.90
#2011-06-23| 937.83
#2011-06-24| 926.39
#2011-06-27| 933.22
#2011-06-28| 946.82
#2011-06-29| 961.40
#2011-06-30| 988.84
#2011-07-01|1012.36
#2011-07-04| .
#2011-07-05|1001.25
#2011-07-06| 982.00
#2011-07-07| 985.14
#2011-07-08| 970.68
#2011-07-11| 947.00
#2011-07-12| 931.87
#2011-07-13| 945.78
#2011-07-14| 944.07
#2011-07-15| 939.25
#2011-07-18| 904.63
#2011-07-19| 918.85
#2011-07-20| 940.82
#2011-07-21| 978.43
#2011-07-22| 978.93
#2011-07-25| 961.48
#2011-07-26| 970.25
#2011-07-27| 943.06
#2011-07-28| 960.06
#2011-07-29| 942.37
#2011-08-01| 930.06
#2011-08-02| 930.24
#2011-08-03| 917.43
#2011-08-04| 872.26
#2011-08-05| 842.46
#2011-08-08| 809.33
#2011-08-09| 817.96
#2011-08-10| 765.43
#2011-08-11| 801.92
#2011-08-12| 832.54
#2011-08-15| 828.29
#2011-08-16| 831.35
#2011-08-17| 825.02
#2011-08-18| 761.71
#2011-08-19| 764.78
#2011-08-22| 747.53
#2011-08-23| 751.35
#2011-08-24| 760.64
#2011-08-25| 760.50
#2011-08-26| 743.44
#2011-08-29| 751.57
#2011-08-30| 783.43
#2011-08-31| 805.77
#2011-09-01| 816.40
#2011-09-02| 785.39
#2011-09-05| .
#2011-09-06| 734.21
#2011-09-07| 764.38
#2011-09-08| 770.61
#2011-09-09| 726.90
#2011-09-12| 712.42
#2011-09-13| 725.68
#2011-09-14| 730.62
#2011-09-15| 765.54
#2011-09-16| 770.94
#2011-09-19| 734.58
#2011-09-20| 752.25
#2011-09-21| 742.14
#2011-09-22| 685.50
#2011-09-23| 704.73
#2011-09-26| 721.42
#2011-09-27| 767.19
#2011-09-28| 749.23
#2011-09-29| 760.49
#2011-09-30| 724.99
#2011-10-03| 698.35
#2011-10-04| 665.01
#2011-10-05| 691.16
#2011-10-06| 737.08
#2011-10-07| 742.26
#2011-10-10| 768.20
#2011-10-11| 774.14
#2011-10-12| 799.52
#2011-10-13| 774.10
#2011-10-14| 779.31
#2011-10-17| 776.31
#2011-10-18| 760.16
#2011-10-19| 780.10
#2011-10-20| 751.35
#2011-10-21| 782.81
#2011-10-24| 802.92
#2011-10-25| 794.83
#2011-10-26| 788.14
#2011-10-27| 862.54
#2011-10-28| 863.21
#2011-10-31| 826.76
#2011-11-01| 785.91
#2011-11-02| 790.87
#2011-11-03| 792.77
#2011-11-04| 791.75
#2011-11-07| 780.10
#2011-11-08| 792.29
#2011-11-09| 748.25
#2011-11-10| 738.31
#2011-11-11| 765.29
#2011-11-14| 746.32
#2011-11-15| 734.74
#2011-11-16| 725.20
#2011-11-17| 707.91
#2011-11-18| 702.01
#2011-11-21| 671.48
#2011-11-22| 671.14
#2011-11-23| 653.67
#2011-11-24| .
#2011-11-25| 666.48
#2011-11-28| 702.93
#2011-11-29| 702.56
#2011-11-30| 733.74
#2011-12-01| 731.10
#2011-12-02| 758.45
#2011-12-05| 773.51
#2011-12-06| 759.46
#2011-12-07| 762.58
#2011-12-08| 741.82
#2011-12-09| 758.53
#2011-12-12| 729.20
#2011-12-13| 724.65
#2011-12-14| 696.91
#2011-12-15| 702.63
#2011-12-16| 704.70
#2011-12-19| 694.77
#2011-12-20| 713.29
#2011-12-21| 712.79
#2011-12-22| 727.85
#2011-12-23| 728.16
#2011-12-26| .
#2011-12-27| 729.46
#2011-12-28| 712.20
#2011-12-29| 717.34
#2011-12-30| 725.28
#2012-01-02| .
#2012-01-03| 755.76
#2012-01-04| 749.54
#2012-01-05| 736.53
#2012-01-06| 735.46
#2012-01-09| 721.37
#2012-01-10| 747.54
#2012-01-11| 744.62
#2012-01-12| 747.87
#2012-01-13| 759.17
#2012-01-16| .
#2012-01-17| 771.50
#2012-01-18| 776.58
#2012-01-19| 825.51
#2012-01-20| 835.44
#2012-01-23| 843.52
#2012-01-24| 832.49
#2012-01-25| 824.80
#2012-01-26| 848.57
#2012-01-27| 845.28
#2012-01-30| 820.02
#2012-01-31| 823.45
#2012-02-01| 853.16
#2012-02-02| 860.21
#2012-02-03| 882.90
#2012-02-06| 877.45
#2012-02-07| 888.80
#2012-02-08| 888.10
#2012-02-09| 892.01
#2012-02-10| 873.67
#2012-02-13| 888.36
#2012-02-14| 870.15
#2012-02-15| 890.12
#2012-02-16| 895.15
#2012-02-17| 909.37
#2012-02-20| .
#2012-02-21| 912.67
#2012-02-22| 893.98
#2012-02-23| 902.13
#2012-02-24| 913.44
#2012-02-27| 888.97
#2012-02-28| 894.50
#2012-02-29| 899.30
#2012-03-01| 913.99
#2012-03-02| 912.87
#2012-03-05| 901.11
#2012-03-06| 865.92
#2012-03-07| 869.37
#2012-03-08| 881.98
#2012-03-09| 876.79
#2012-03-12| 864.71
#2012-03-13| 893.68
#2012-03-14| 909.32
#2012-03-15| 912.49
#2012-03-16| 939.63
#2012-03-19| 937.06
#2012-03-20| 915.72
#2012-03-21| 915.21
#2012-03-22| 900.60
#2012-03-23| 905.89
#2012-03-26| 912.13
#2012-03-27| 919.89
#2012-03-28| 902.02
#2012-03-29| 878.16
#2012-03-30| 891.38
#2012-04-02| 899.16
#2012-04-03| 887.30
#2012-04-04| 866.12
#2012-04-05| 859.44
#2012-04-06| .
#2012-04-09| 861.02
#2012-04-10| 827.51
#2012-04-11| 842.00
#2012-04-12| 865.01
#2012-04-13| 845.23
#2012-04-16| 835.55
#2012-04-17| 867.59
#2012-04-18| 859.26
#2012-04-19| 859.28
#2012-04-20| 868.07
#2012-04-23| 845.99
#2012-04-24| 864.41
#2012-04-25| 863.09
#2012-04-26| 869.80
#2012-04-27| 885.27
#2012-04-30| 875.85
#2012-05-01| 896.20
#2012-05-02| 871.48
#2012-05-03| 871.05
#2012-05-04| 857.57
#2012-05-07| 858.80
#2012-05-08| 835.68
#2012-05-09| 831.19
#2012-05-10| 846.99
#2012-05-11| 836.18
#2012-05-14| 815.97
#2012-05-15| 807.68
#2012-05-16| 799.50
#2012-05-17| 769.93
#2012-05-18| 747.84
#2012-05-21| 761.07
#2012-05-22| 782.80
#2012-05-23| 751.20
#2012-05-24| 762.93
#2012-05-25| 752.79
#2012-05-28| .
#2012-05-29| 754.91
#2012-05-30| 733.78
#2012-05-31| 729.98
#2012-06-01| 719.64
#2012-06-04| 721.80
#2012-06-05| 721.28
#2012-06-06| 763.84
#2012-06-07| 787.08
#2012-06-08| 771.66
#2012-06-11| 777.31
#2012-06-12| 788.06
#2012-06-13| 791.85
#2012-06-14| 796.35
#2012-06-15| 815.87
#2012-06-18| 806.60
#2012-06-19| 831.19
#2012-06-20| 843.80
#2012-06-21| 828.33
#2012-06-22| 821.13
#2012-06-25| 806.45
#2012-06-26| 803.26
#2012-06-27| 821.82
#2012-06-28| 783.14
#2012-06-29| 797.53
#2012-07-02| 814.04
#2012-07-03| 817.35
#2012-07-04| .
#2012-07-05| 801.82
#2012-07-06| 795.34
#2012-07-09| 791.83
#2012-07-10| 801.82
#2012-07-11| 805.47
#2012-07-12| 785.22
#2012-07-13| 798.75
#2012-07-16| 795.74
#2012-07-17| 784.53
#2012-07-18| 791.76
#2012-07-19| 808.39
#2012-07-20| 784.62
#2012-07-23| 754.07
#2012-07-24| 745.27
#2012-07-25| 751.30
#2012-07-26| 773.53
#2012-07-27| 794.31
#2012-07-30| 808.84
#2012-07-31| 790.78
#2012-08-01| 800.17
#2012-08-02| 784.14
#2012-08-03| 823.29
#2012-08-06| 817.40
#2012-08-07| 787.38
#2012-08-08| 804.72
#2012-08-09| 811.87
#2012-08-10| 812.16
#2012-08-13| 813.44
#2012-08-14| 822.60
#2012-08-15| 828.73
#2012-08-16| 837.26
#2012-08-17| 845.77
#2012-08-20| 838.70
#2012-08-21| 857.30
#2012-08-22| 845.02
#2012-08-23| 843.60
#2012-08-24| 837.64
#2012-08-27| 836.82
#2012-08-28| 841.56
#2012-08-29| 833.09
#2012-08-30| 824.96
#2012-08-31| 827.10
#2012-09-03| .
#2012-09-04| 818.29
#2012-09-05| 822.07
#2012-09-06| 854.50
#2012-09-07| 879.02
#2012-09-10| 880.13
#2012-09-11| 889.56
#2012-09-12| 902.54
#2012-09-13| 907.54
#2012-09-14| 946.13
#2012-09-17| 946.01
#2012-09-18| 931.17
#2012-09-19| 938.34
#2012-09-20| 930.55
#2012-09-21| 939.99
#2012-09-24| 932.96
#2012-09-25| 935.37
#2012-09-26| 901.61
#2012-09-27| 913.79
#2012-09-28| 901.09
#2012-10-01| 925.53
#2012-10-02| 912.03
#2012-10-03| 913.19
#2012-10-04| 923.40
#2012-10-05| 936.23
#2012-10-08| 915.68
#2012-10-09| 908.49
#2012-10-10| 909.95
#2012-10-11| 928.37
#2012-10-12| 933.51
#2012-10-15| 943.48
#2012-10-16| 969.30
#2012-10-17| 973.98
#2012-10-18| 972.93
#2012-10-19| 957.78
#2012-10-22| 961.47
#2012-10-23| 947.89
#2012-10-24| 955.76
#2012-10-25| 970.32
#2012-10-26| 963.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 955.36
#2012-11-01| 988.58
#2012-11-02| 984.64
#2012-11-05| 968.09
#2012-11-06| 977.56
#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|1136.55
#2013-02-21|1104.72
#2013-02-22|1111.91
#2013-02-25|1114.02
#2013-02-26|1086.46
#2013-02-27|1103.79
#2013-02-28|1117.29
#2013-03-01|1095.40
#2013-03-04|1078.62
#2013-03-05|1097.88
#2013-03-06|1080.77
#2013-03-07|1086.37
#2013-03-08|1100.63
#2013-03-11|1093.79
#2013-03-12|1088.53
#2013-03-13|1086.86
#2013-03-14|1115.30
#2013-03-15|1111.79
#2013-03-18|1088.69
#2013-03-19|1079.73
#2013-03-20|1090.58
#2013-03-21|1081.01
#2013-03-22|1078.80
#2013-03-25|1062.57
#2013-03-26|1066.25
#2013-03-27|1062.44
#2013-03-28|1073.49
#2013-03-29| .
#2013-04-01|1076.88
#2013-04-02|1085.95
#2013-04-03|1069.00
#2013-04-04|1058.76
#2013-04-05|1051.78
#2013-04-08|1040.16
#2013-04-09|1052.96
#2013-04-10|1074.18
#2013-04-11|1082.83
#2013-04-12|1072.28
#2013-04-15|1058.48
#2013-04-16|1051.66
#2013-04-17|1039.37
#2013-04-18|1026.96
#2013-04-19|1042.93
#2013-04-22|1049.54
#2013-04-23|1071.30
#2013-04-24|1076.36
#2013-04-25|1085.01
#2013-04-26|1095.71
#2013-04-29|1100.06
#2013-04-30|1103.66
#2013-05-01|1110.85
#2013-05-02|1111.96
#2013-05-03|1121.90
#2013-05-06|1119.20
#2013-05-07|1146.94
#2013-05-08|1148.63
#2013-05-09|1141.65
#2013-05-10|1148.70
#2013-05-13|1137.36
#2013-05-14|1142.87
#2013-05-15|1151.07
#2013-05-16|1158.31
#2013-05-17|1171.17
#2013-05-20|1183.42
#2013-05-21|1168.75
#2013-05-22|1178.53
#2013-05-23|1137.02
#2013-05-24|1123.97
#2013-05-27|1121.19
#2013-05-28|1140.21
#2013-05-29|1127.37
#2013-05-30|1147.90
#2013-05-31|1132.60
#2013-06-03|1132.34
#2013-06-04|1149.04
#2013-06-05|1130.98
#2013-06-06|1112.69
#2013-06-07|1130.15
#2013-06-10|1122.49
#2013-06-11|1114.45
#2013-06-12|1111.12
#2013-06-13|1112.55
#2013-06-14|1102.86
#2013-06-17|1105.51
#2013-06-18|1118.48
#2013-06-19|1114.35
#2013-06-20|1062.84
#2013-06-21|1047.85
#2013-06-24|1039.36
#2013-06-25|1058.89
#2013-06-26|1068.57
#2013-06-27|1062.85
#2013-06-28|1054.38
#2013-07-01|1079.70
#2013-07-02|1071.72
#2013-07-03|1061.29
#2013-07-04|1094.37
#2013-07-05|1075.83
#2013-07-08|1095.70
#2013-07-09|1099.60
#2013-07-10|1103.01
#2013-07-11|1117.50
#2013-07-12|1125.35
#2013-07-15|1139.61
#2013-07-16|1130.70
#2013-07-17|1142.79
#2013-07-18|1161.69
#2013-07-19|1162.94
#2013-07-22|1169.58
#2013-07-23|1163.42
#2013-07-24|1165.09
#2013-07-25|1160.44
#2013-07-26|1161.08
#2013-07-29|1149.05
#2013-07-30|1137.20
#2013-07-31|1141.44
#2013-08-01|1164.02
#2013-08-02|1167.37
#2013-08-05|1143.96
#2013-08-06|1143.60
#2013-08-07|1139.48
#2013-08-08|1143.84
#2013-08-09|1155.33
#2013-08-12|1156.08
#2013-08-13|1158.96
#2013-08-14|1168.52
#2013-08-15|1155.68
#2013-08-16|1164.51
#2013-08-19|1156.05
#2013-08-20|1151.17
#2013-08-21|1133.41
#2013-08-22|1140.19
#2013-08-23|1146.15
#2013-08-26|1145.05
#2013-08-27|1118.13
#2013-08-28|1117.32
#2013-08-29|1125.12
#2013-08-30|1107.36
#2013-09-02|1129.46
#2013-09-03|1123.94
#2013-09-04|1135.91
#2013-09-05|1160.45
#2013-09-06|1166.05
#2013-09-09|1169.49
#2013-09-10|1187.50
#2013-09-11|1185.29
#2013-09-12|1187.51
#2013-09-13|1189.72
#2013-09-16|1200.61
#2013-09-17|1176.76
#2013-09-18|1190.43
#2013-09-19|1207.28
#2013-09-20|1186.04
#2013-09-23|1174.54
#2013-09-24|1176.40
#2013-09-25|1183.10
#2013-09-26|1172.65
#2013-09-27|1170.51
#2013-09-30|1164.55
#2013-10-01|1172.37
#2013-10-02|1171.83
#2013-10-03|1171.11
#2013-10-04|1168.37
#2013-10-07|1163.95
#2013-10-08|1149.57
#2013-10-09|1142.02
#2013-10-10|1166.56
#2013-10-11|1182.14
#2013-10-14|1183.35
#2013-10-15|1182.99
#2013-10-16|1184.25
#2013-10-17|1188.00
#2013-10-18|1191.30
#2013-10-21|1192.22
#2013-10-22|1202.65
#2013-10-23|1189.38
#2013-10-24|1199.13
#2013-10-25|1200.47
#2013-10-28|1196.63
#2013-10-29|1194.50
#2013-10-30|1189.20
#2013-10-31|1181.49
#2013-11-01|1167.69
#2013-11-04|1183.29
#2013-11-05|1174.11
#2013-11-06|1175.19
#2013-11-07|1163.56
#2013-11-08|1171.82
#2013-11-11|1181.35
#2013-11-12|1172.30
#2013-11-13|1152.70
#2013-11-14|1162.77
#2013-11-15|1165.49
#2013-11-18|1180.58
#2013-11-19|1173.07
#2013-11-20|1180.46
#2013-11-21|1182.19
#2013-11-22|1175.46
#2013-11-25|1180.32
#2013-11-26|1179.55
#2013-11-27|1191.25
#2013-11-28|1195.03
#2013-11-29|1203.44
#2013-12-02|1199.14
#2013-12-03|1189.11
#2013-12-04|1161.46
#2013-12-05|1156.02
#2013-12-06|1167.15
#2013-12-09|1166.63
#2013-12-10|1159.68
#2013-12-11|1148.03
#2013-12-12|1133.28
#2013-12-13|1127.10
#2013-12-16|1141.96
#2013-12-17|1127.35
#2013-12-18|1141.19
#2013-12-19|1147.73
#2013-12-20|1151.94
#2013-12-23|1169.77
#2013-12-24|1172.06
#2013-12-25|1172.06
#2013-12-26|1175.68
#2013-12-27|1188.36
#2013-12-30|1187.30
#2013-12-31|1195.00
#2014-01-01|1195.00
#2014-01-02|1182.45
#2014-01-03|1182.03
#2014-01-06|1187.30
#2014-01-07|1210.21
#2014-01-08|1218.13
#2014-01-09|1213.21
#2014-01-10|1215.66
#2014-01-13|1219.90
#2014-01-14|1227.45
#2014-01-15|1235.38
#2014-01-16|1217.80
#2014-01-17|1224.59
#2014-01-20|1212.28
#2014-01-21|1218.43
#2014-01-22|1218.21
#2014-01-23|1211.45
#2014-01-24|1176.56
#2014-01-27|1165.55
#2014-01-28|1174.98
#2014-01-29|1163.74
#2014-01-30|1165.00
#2014-01-31|1152.26
#2014-02-03|1124.92
#2014-02-04|1126.82
#2014-02-05|1129.46
#2014-02-06|1143.50
#2014-02-07|1145.89
#2014-02-10|1148.04
#2014-02-11|1160.86
#2014-02-12|1168.56
#2014-02-13|1164.69
#2014-02-14|1166.05
#2014-02-17|1182.18
#2014-02-18|1197.79
#2014-02-19|1193.81
#2014-02-20|1185.09
#2014-02-21|1190.46
#2014-02-24|1170.91
#2014-02-25|1162.69
#2014-02-26|1154.44
#2014-02-27|1163.84
#2014-02-28|1163.33
#2014-03-03|1145.02
#2014-03-04|1157.02
#2014-03-05|1148.65
#2014-03-06|1155.51
#2014-03-07|1145.17
#2014-03-10|1127.04
#2014-03-11|1121.54
#2014-03-12|1113.51
#2014-03-13|1114.06
#2014-03-14|1100.51
#2014-03-17|1107.04
#2014-03-18|1107.87
#2014-03-19|1107.04
#2014-03-20|1099.81
#2014-03-21|1102.90
#2014-03-24|1104.46
#2014-03-25|1116.32
#2014-03-26|1109.27
#2014-03-27|1107.24
#2014-03-28|1113.04
#2014-03-31|1114.89
#2014-04-01|1125.45
#2014-04-02|1133.17
#2014-04-03|1126.42
#2014-04-04|1135.04
#2014-04-07|1118.66
#2014-04-08|1123.80
#2014-04-09|1136.28
#2014-04-10|1145.02
#2014-04-11|1132.36
#2014-04-14|1139.04
#2014-04-15|1124.92
#2014-04-16|1136.93
#2014-04-17|1150.66
#2014-04-18|1149.19
#2014-04-21|1150.29
#2014-04-22|1148.67
#2014-04-23|1143.35
#2014-04-24|1151.17
#2014-04-25|1136.94
#2014-04-28|1131.07
#2014-04-29|1149.57
#2014-04-30|1145.98
#2014-05-01|1165.90
#2014-05-02|1167.51
#2014-05-05|1167.17
#2014-05-06|1158.80
#2014-05-07|1143.46
#2014-05-08|1159.43
#2014-05-09|1148.25
#2014-05-12|1159.08
#2014-05-13|1161.74
#2014-05-14|1162.65
#2014-05-15|1155.33
#2014-05-16|1164.00
#2014-05-19|1163.35
#2014-05-20|1161.83
#2014-05-21|1163.23
#2014-05-22|1163.45
#2014-05-23|1167.04
#2014-05-26|1167.35
#2014-05-27|1173.53
#2014-05-28|1177.06
#2014-05-29|1175.91
#2014-05-30|1182.87
#2014-06-02|1176.98
#2014-06-03|1170.51
#2014-06-04|1171.06
#2014-06-05|1170.23
#2014-06-06|1180.56
#2014-06-09|1183.39
#2014-06-10|1175.12
#2014-06-11|1171.63
#2014-06-12|1176.41
#2014-06-13|1172.01
#2014-06-16|1164.86
#2014-06-17|1167.07
#2014-06-18|1159.00
#2014-06-19|1165.76
#2014-06-20|1158.60
#2014-06-23|1151.79
#2014-06-24|1145.35
#2014-06-25|1136.59
#2014-06-26|1116.08
#2014-06-27|1118.96
#2014-06-30|1115.01
#2014-07-01|1128.58
#2014-07-02|1138.06
#2014-07-03|1147.37
#2014-07-04|1144.56
#2014-07-07|1133.65
#2014-07-08|1115.59
#2014-07-09|1115.69
#2014-07-10|1103.99
#2014-07-11|1104.81
#2014-07-14|1116.09
#2014-07-15|1116.97
#2014-07-16|1135.71
#2014-07-17|1116.72
#2014-07-18|1116.66
#2014-07-21|1110.50
#2014-07-22|1121.40
#2014-07-23|1124.50
#2014-07-24|1136.50
#2014-07-25|1146.97
#2014-07-28|1156.80
#2014-07-29|1165.13
#2014-07-30|1177.09
#2014-07-31|1159.89
#2014-08-01|1144.91
#2014-08-04|1150.14
#2014-08-05|1147.59
#2014-08-06|1137.81
#2014-08-07|1130.55
#2014-08-08|1129.06
#2014-08-11|1130.52
#2014-08-12|1137.47
#2014-08-13|1142.32
#2014-08-14|1153.17
#2014-08-15|1144.73
#2014-08-18|1153.28
#2014-08-19|1152.29
#2014-08-20|1154.53
#2014-08-21|1151.31
#2014-08-22|1156.67
#2014-08-25|1157.51
#2014-08-26|1165.40
#2014-08-27|1168.22
#2014-08-28|1161.98
#2014-08-29|1168.20
#2014-09-01|1162.86
#2014-09-02|1150.20
#2014-09-03|1163.31
#2014-09-04|1164.50
#2014-09-05|1151.46
#2014-09-08|1135.95
#2014-09-09|1135.03
#2014-09-10|1139.83
#2014-09-11|1140.43
#2014-09-12|1148.13
#2014-09-15|1144.96
#2014-09-16|1144.53
#2014-09-17|1155.17
#2014-09-18|1169.90
#2014-09-19|1170.29
#2014-09-22|1159.93
#2014-09-23|1149.62
#2014-09-24|1150.34
#2014-09-25|1141.27
#2014-09-26|1140.70
#2014-09-29|1122.63
#2014-09-30|1113.78
#2014-10-01|1107.01
#2014-10-02|1082.86
#2014-10-03|1098.09
#2014-10-06|1110.90
#2014-10-07|1108.42
#2014-10-08|1106.59
#2014-10-09|1099.70
#2014-10-10|1082.07
#2014-10-13|1095.96
#2014-10-14|1087.29
#2014-10-15|1055.38
#2014-10-16|1052.94
#2014-10-17|1077.85
#2014-10-20|1079.14
#2014-10-21|1096.00
#2014-10-22|1096.89
#2014-10-23|1106.06
#2014-10-24|1109.91
#2014-10-27|1096.55
#2014-10-28|1088.94
#2014-10-29|1088.69
#2014-10-30|1080.34
#2014-10-31|1107.94
#2014-11-03|1094.41
#2014-11-04|1091.89
#2014-11-05|1101.06
#2014-11-06|1097.57
#2014-11-07|1083.90
#2014-11-10|1092.43
#2014-11-11|1093.26
#2014-11-12|1083.10
#2014-11-13|1081.98
#2014-11-14|1083.42
#2014-11-17|1081.80
#2014-11-18|1084.65
#2014-11-19|1080.72
#2014-11-20|1071.58
#2014-11-21|1080.76
#2014-11-24|1080.70
#2014-11-25|1093.72
#2014-11-26|1095.68
#2014-11-27|1095.21
#2014-11-28|1097.64
#2014-12-01|1083.40
#2014-12-02|1096.44
#2014-12-03|1096.51
#2014-12-04|1091.18
#2014-12-05|1107.11
#2014-12-08|1101.57
#2014-12-09|1076.83
#2014-12-10|1073.85
#2014-12-11|1066.48
#2014-12-12|1044.36
#2014-12-15|1016.15
#2014-12-16|1045.23
#2014-12-17|1023.97
#2014-12-18|1035.51
#2014-12-19|1051.12
#2014-12-22|1059.34
#2014-12-23|1056.58
#2014-12-24|1060.51
#2014-12-25|1060.51
#2014-12-26|1061.33
#2014-12-29|1063.40
#2014-12-30|1052.11
#2014-12-31|1056.97
#2015-01-01|1056.97
#2015-01-02|1046.10
#2015-01-05|1016.37
#2015-01-06| 994.53
#2015-01-07| 995.31
#2015-01-08|1010.35
#2015-01-09|1002.53
#2015-01-12|1000.18
#2015-01-13|1007.52
#2015-01-14| 982.64
#2015-01-15| 993.04
#2015-01-16| 985.32
#2015-01-19| 996.55
#2015-01-20|1005.58
#2015-01-21|1013.00
#2015-01-22|1030.49
#2015-01-23|1029.06
#2015-01-26|1032.05
#2015-01-27|1030.39
#2015-01-28|1022.51
#2015-01-29|1013.50
#2015-01-30| 996.98
#2015-02-02|1001.33
#2015-02-03|1027.62
#2015-02-04|1032.85
#2015-02-05|1039.66
#2015-02-06|1051.44
#2015-02-09|1037.15
#2015-02-10|1024.92
#2015-02-11|1017.08
#2015-02-12|1031.02
#2015-02-13|1042.12
#2015-02-16|1045.38
#2015-02-17|1046.04
#2015-02-18|1061.80
#2015-02-19|1057.70
#2015-02-20|1058.99
#2015-02-23|1039.33
#2015-02-24|1047.32
#2015-02-25|1042.71
#2015-02-26|1041.29
#2015-02-27|1037.37
#2015-03-02|1043.28
#2015-03-03|1032.99
#2015-03-04|1042.90
#2015-03-05|1043.41
#2015-03-06|1030.32
#2015-03-09|1029.21
#2015-03-10|1012.63
#2015-03-11|1002.69
#2015-03-12|1000.27
#2015-03-13| 984.43
#2015-03-16| 990.19
#2015-03-17| 993.18
#2015-03-18|1005.71
#2015-03-19|1007.42
#2015-03-20|1034.61
#2015-03-23|1037.44
#2015-03-24|1031.65
#2015-03-25|1032.77
#2015-03-26|1022.27
#2015-03-27|1015.64
#2015-03-30|1020.18
#2015-03-31|1005.33
#2015-04-01|1014.43
#2015-04-02|1023.66
#2015-04-03|1029.43
#2015-04-06|1033.84
#2015-04-07|1037.77
#2015-04-08|1037.69
#2015-04-09|1042.20
#2015-04-10|1042.23
#2015-04-13|1048.63
#2015-04-14|1059.12
#2015-04-15|1057.68
#2015-04-16|1055.64
#2015-04-17|1045.47
#2015-04-20|1056.22
#2015-04-21|1057.12
#2015-04-22|1054.73
#2015-04-23|1067.03
#2015-04-24|1094.05
#2015-04-27|1119.51
#2015-04-28|1119.15
#2015-04-29|1121.63
#2015-04-30|1114.14
#2015-05-01|1111.76
#2015-05-04|1107.33
#2015-05-05|1087.74
#2015-05-06|1097.86
#2015-05-07|1090.75
#2015-05-08|1138.79
#2015-05-11|1142.45
#2015-05-12|1135.28
#2015-05-13|1141.52
#2015-05-14|1149.22
#2015-05-15|1151.76
#2015-05-18|1142.77
#2015-05-19|1128.75
#2015-05-20|1145.19
#2015-05-21|1151.94
#2015-05-22|1145.17
#2015-05-25|1142.32
#2015-05-26|1124.34
#2015-05-27|1134.21
#2015-05-28|1131.99
#2015-05-29|1126.10
#2015-06-01|1121.18
#2015-06-02|1131.60
#2015-06-03|1138.54
#2015-06-04|1127.22
#2015-06-05|1116.34
#2015-06-08|1112.93
#2015-06-09|1111.99
#2015-06-10|1139.11
#2015-06-11|1134.91
#2015-06-12|1135.92
#2015-06-15|1118.71
#2015-06-16|1115.73
#2015-06-17|1118.42
#2015-06-18|1127.27
#2015-06-19|1136.13
#2015-06-22|1150.85
#2015-06-23|1143.69
#2015-06-24|1146.71
#2015-06-25|1140.11
#2015-06-26|1134.11
#2015-06-29|1109.56
#2015-06-30|1096.16
#2015-07-01|1102.43
#2015-07-02|1106.89
#2015-07-03|1093.41
#2015-07-06|1081.11
#2015-07-07|1051.06
#2015-07-08|1045.37
#2015-07-09|1059.44
#2015-07-10|1078.60
#2015-07-13|1096.73
#2015-07-14|1100.91
#2015-07-15|1106.13
#2015-07-16|1117.23
#2015-07-17|1120.55
#2015-07-20|1125.16
#2015-07-21|1124.53
#2015-07-22|1116.26
#2015-07-23|1105.77
#2015-07-24|1092.23
#2015-07-27|1086.40
#2015-07-28|1098.67
#2015-07-29|1113.06
#2015-07-30|1112.75
#2015-07-31|1108.24
#2015-08-03|1108.44
#2015-08-04|1099.60
#2015-08-05|1113.58
#2015-08-06|1102.86
#2015-08-07|1093.02
#2015-08-10|1092.76
#2015-08-11|1083.81
#2015-08-12|1064.45
#2015-08-13|1067.67
#2015-08-14|1067.14
#2015-08-17|1064.23
#2015-08-18|1067.13
#2015-08-19|1040.76
#2015-08-20|1032.22
#2015-08-21|1001.47
#2015-08-24| 953.52
#2015-08-25| 988.32
#2015-08-26| 960.15
#2015-08-27| 989.79
#2015-08-28| 987.11
#2015-08-31| 988.81
#2015-09-01| 951.60
#2015-09-02| 949.96
#2015-09-03| 961.51
#2015-09-04| 933.64
#2015-09-07| 941.01
#2015-09-08| 963.30
#2015-09-09| 985.64
#2015-09-10| 969.25
#2015-09-11| 965.55
#2015-09-14| 953.14
#2015-09-15| 967.41
#2015-09-16| 984.29
#2015-09-17| 971.04
#2015-09-18| 951.89
#2015-09-21| 951.91
#2015-09-22| 922.02
#2015-09-23| 927.60
#2015-09-24| 919.85
#2015-09-25| 940.39
#2015-09-28| 912.23
#2015-09-29| 899.68
#2015-09-30| 922.84
#2015-10-01| 930.64
#2015-10-02| 944.14
#2015-10-05| 966.99
#2015-10-06| 968.41
#2015-10-07| 983.46
#2015-10-08| 981.52
#2015-10-09| 993.16
#2015-10-12| 987.96
#2015-10-13| 960.98
#2015-10-14| 962.31
#2015-10-15| 972.86
#2015-10-16| 977.56
#2015-10-19| 978.51
#2015-10-20| 974.16
#2015-10-21| 969.48
#2015-10-22| 971.21
#2015-10-23| 983.19
#2015-10-26| 977.21
#2015-10-27| 971.14
#2015-10-28| 968.95
#2015-10-29| 951.40
#2015-10-30| 950.00
#2015-11-02| 951.99
#2015-11-03| 943.52
#2015-11-04| 953.27
#2015-11-05| 932.52
#2015-11-06| 936.50
#2015-11-09| 937.23
#2015-11-10| 928.86
#2015-11-11| 936.34
#2015-11-12| 924.98
#2015-11-13| 917.09
#2015-11-16| 915.39
#2015-11-17| 929.77
#2015-11-18| 932.73
#2015-11-19| 941.44
#2015-11-20| 931.16
#2015-11-23| 926.78
#2015-11-24| 916.20
#2015-11-25| 923.16
#2015-11-26| 938.35
#2015-11-27| 928.86
#2015-11-30| 921.56
#2015-12-01| 943.38
#2015-12-02| 935.88
#2015-12-03| 921.41
#2015-12-04| 921.06
#2015-12-07| 914.44
#2015-12-08| 891.46
#2015-12-09| 900.49
#2015-12-10| 899.41
#2015-12-11| 877.93
#2015-12-14| 861.45
#2015-12-15| 882.12
#2015-12-16| 891.78
#2015-12-17| 902.36
#2015-12-18| 899.43
#2015-12-21| 895.89
#2015-12-22| 898.69
#2015-12-23| 922.89
#2015-12-24| 927.51
#2015-12-25| 927.51
#2015-12-28| 925.03
#2015-12-29| 923.05
#2015-12-30| 914.75
#2015-12-31| 904.49
#2016-01-01| 904.49
#2016-01-04| 876.96
#2016-01-05| 877.05
#2016-01-06| 856.67
#2016-01-07| 838.72
#2016-01-08| 828.55
#2016-01-11| 826.59
#2016-01-12| 827.01
#2016-01-13| 826.51
#2016-01-14| 814.73
#2016-01-15| 783.67
#2016-01-18| 770.72
#2016-01-19| 777.79
#2016-01-20| 748.15
#2016-01-21| 756.74
#2016-01-22| 784.18
#2016-01-25| 757.47
#2016-01-26| 767.48
#2016-01-27| 766.63
#2016-01-28| 765.21
#2016-01-29| 776.33
#2016-02-01| 773.15
#2016-02-02| 743.43
#2016-02-03| 727.50
#2016-02-04| 750.30
#2016-02-05| 742.63
#2016-02-08| 703.92
#2016-02-09| 692.39
#2016-02-10| 702.58
#2016-02-11| 666.77
#2016-02-12| 703.90
#2016-02-15| 718.13
#2016-02-16| 712.84
#2016-02-17| 733.90
#2016-02-18| 721.25
#2016-02-19| 713.89
#2016-02-22| 712.11
#2016-02-23| 699.64
#2016-02-24| 677.80
#2016-02-25| 719.67
#2016-02-26| 737.55
#2016-02-29| 737.92
#2016-03-01| 730.32
#2016-03-02| 752.99
#2016-03-03| 756.17
#2016-03-04| 771.10
#2016-03-07| 765.70
#2016-03-08| 757.56
#2016-03-09| 753.62
#2016-03-10| 745.07
#2016-03-11| 765.27
#2016-03-14| 763.09
#2016-03-15| 750.36
#2016-03-16| 748.61
#2016-03-17| 761.73
#2016-03-18| 770.23
#2016-03-21| 762.29
#2016-03-22| 748.65
#2016-03-23| 738.89
#2016-03-24| 723.19
#2016-03-25| 723.19
#2016-03-28| 728.94
#2016-03-29| 722.85
#2016-03-30| 739.98
#2016-03-31| 732.81
#2016-04-01| 719.06
#2016-04-04| 723.84
#2016-04-05| 696.11
#2016-04-06| 700.64
#2016-04-07| 692.63
#2016-04-08| 701.75
#2016-04-11| 711.58
#2016-04-12| 717.61
#2016-04-13| 761.79
#2016-04-14| 761.20
#2016-04-15| 760.56
#2016-04-18| 765.93
#2016-04-19| 778.60
#2016-04-20| 793.00
#2016-04-21| 798.35
#2016-04-22| 795.51
#2016-04-25| 788.23
#2016-04-26| 816.74
#2016-04-27| 809.71
#2016-04-28| 808.75
#2016-04-29| 791.20
#2016-05-02| 792.50
#2016-05-03| 765.90
#2016-05-04| 749.56
#2016-05-05| 746.29
#2016-05-06| 741.26
#2016-05-09| 731.36
#2016-05-10| 746.12
#2016-05-11| 745.31
#2016-05-12| 736.89
#2016-05-13| 742.34
#2016-05-16| 743.81
#2016-05-17| 755.74
#2016-05-18| 776.66
#2016-05-19| 771.64
#2016-05-20| 779.76
#2016-05-23| 775.13
#2016-05-24| 802.08
#2016-05-25| 829.11
#2016-05-26| 821.73
#2016-05-27| 820.07
#2016-05-30| 820.44
#2016-05-31| 807.42
#2016-06-01| 793.86
#2016-06-02| 796.19
#2016-06-03| 795.90
#2016-06-06| 795.81
#2016-06-07| 800.98
#2016-06-08| 798.18
#2016-06-09| 785.73
#2016-06-10| 756.17
#2016-06-13| 738.85
#2016-06-14| 715.20
#2016-06-15| 724.41
#2016-06-16| 711.30
#2016-06-17| 746.46
#2016-06-20| 800.44
#2016-06-21| 805.64
#2016-06-22| 814.12
#2016-06-23| 839.92
#2016-06-24| 696.94
#2016-06-27| 623.54
#2016-06-28| 649.69
#2016-06-29| 675.89
#2016-06-30| 674.76
#2016-07-01| 675.92
#2016-07-04| 665.67
#2016-07-05| 645.66
#2016-07-06| 623.18
#2016-07-07| 637.05
#2016-07-08| 656.35
#2016-07-11| 675.65
#2016-07-12| 691.07
#2016-07-13| 686.32
#2016-07-14| 698.88
#2016-07-15| 696.06
#2016-07-18| 704.14
#2016-07-19| 696.81
#2016-07-20| 710.96
#2016-07-21| 709.99
#2016-07-22| 698.68
#2016-07-25| 696.25
#2016-07-26| 698.96
#2016-07-27| 707.61
#2016-07-28| 689.60
#2016-07-29| 708.47
#2016-08-01| 696.98
#2016-08-02| 691.57
#2016-08-03| 714.13
#2016-08-04| 714.76
#2016-08-05| 723.42
#2016-08-08| 736.32
#2016-08-09| 743.29
#2016-08-10| 749.37
#2016-08-11| 755.11
#2016-08-12| 752.90
#2016-08-15| 749.18
#2016-08-16| 747.12
#2016-08-17| 745.87
#2016-08-18| 755.84
#2016-08-19| 751.09
#2016-08-22| 754.10
#2016-08-23| 768.23
#2016-08-24| 776.91
#2016-08-25| 769.85
#2016-08-26| 775.10
#2016-08-29| 767.52
#2016-08-30| 782.50
#2016-08-31| 792.17
#2016-09-01| 810.17
#2016-09-02| 825.83
#2016-09-05| 820.04
#2016-09-06| 809.43
#2016-09-07| 802.32
#2016-09-08| 812.07
#2016-09-09| 814.69
#2016-09-12| 795.62
#2016-09-13| 781.56
#2016-09-14| 784.24
#2016-09-15| 792.55
#2016-09-16| 775.02
#2016-09-19| 790.02
#2016-09-20| 782.78
#2016-09-21| 793.42
#2016-09-22| 796.45
#2016-09-23| 779.78
#2016-09-26| 768.12
#2016-09-27| 772.24
#2016-09-28| 772.13
#2016-09-29| 778.44
#2016-09-30| 777.33
#2016-10-03| 776.46
#2016-10-04| 780.71
#2016-10-05| 786.97
#2016-10-06| 783.63
#2016-10-07| 779.33
#2016-10-10| 776.84
#2016-10-11| 765.27
#2016-10-12| 755.56
#2016-10-13| 745.80
#2016-10-14| 757.02
#2016-10-17| 750.90
#2016-10-18| 775.11
#2016-10-19| 781.25
#2016-10-20| 788.96
#2016-10-21| 789.67
#2016-10-24| 789.09
#2016-10-25| 786.41
#2016-10-26| 789.92
#2016-10-27| 798.95
#2016-10-28| 796.14
#2016-10-31| 792.82
#2016-11-01| 781.90
#2016-11-02| 772.88
#2016-11-03| 782.67
#2016-11-04| 780.29
#2016-11-07| 796.33
#2016-11-08| 795.98
#2016-11-09| 808.97
#2016-11-10| 825.99
#2016-11-11| 824.25
#2016-11-14| 837.95
#2016-11-15| 838.57
#2016-11-16| 828.89
#2016-11-17| 834.02
#2016-11-18| 823.62
#2016-11-21| 832.15
#2016-11-22| 838.49
#2016-11-23| 839.15
#2016-11-24| 842.48
#2016-11-25| 839.47
#2016-11-28| 825.30
#2016-11-29| 832.17
#2016-11-30| 835.91
#2016-12-01| 843.89
#2016-12-02| 838.75
#2016-12-05| 846.07
#2016-12-06| 879.04
#2016-12-07| 906.80
#2016-12-08| 902.59
#2016-12-09| 894.51
#2016-12-12| 879.66
#2016-12-13| 893.71
#2016-12-14| 890.81
#2016-12-15| 887.53
#2016-12-16| 885.52
#2016-12-19| 866.73
#2016-12-20| 868.90
#2016-12-21| 872.76
#2016-12-22| 864.98
#2016-12-23| 854.47
#2016-12-26| 854.47
#2016-12-27| 854.54
#2016-12-28| 855.31
#2016-12-29| 849.00
#2016-12-30| 864.22
#2017-01-02| 864.22
#2017-01-03| 874.85
#2017-01-04| 885.39
#2017-01-05| 886.43
#2017-01-06| 890.00
#2017-01-09| 874.31
#2017-01-10| 883.56
#2017-01-11| 875.83
#2017-01-12| 882.83
#2017-01-13| 886.98
#2017-01-16| 874.32
#2017-01-17| 893.10
#2017-01-18| 895.28
#2017-01-19| 892.44
#2017-01-20| 893.91
#2017-01-23| 895.71
#2017-01-24| 903.38
#2017-01-25| 922.94
#2017-01-26| 928.76
#2017-01-27| 925.79
#2017-01-30| 908.66
#2017-01-31| 908.76
#2017-02-01| 917.81
#2017-02-02| 908.68
#2017-02-03| 921.81
#2017-02-06| 917.34
#2017-02-07| 914.28
#2017-02-08| 915.22
#2017-02-09| 927.66
#2017-02-10| 920.13
#2017-02-13| 926.32
#2017-02-14| 934.47
#2017-02-15| 947.60
#2017-02-16| 947.88
#2017-02-17| 939.06
#2017-02-20| 948.28
#2017-02-21| 910.36
#2017-02-22| 926.32
#2017-02-23| 920.25
#2017-02-24| 907.78
#2017-02-27| 900.70
#2017-02-28| 899.27
#2017-03-01| 909.76
#2017-03-02| 907.20
#2017-03-03| 909.37
#2017-03-06| 900.80
#2017-03-07| 896.37
#2017-03-08| 902.67
#2017-03-09| 900.61
#2017-03-10| 901.86
#2017-03-13| 908.78
#2017-03-14| 896.67
#2017-03-15| 903.70
#2017-03-16| 918.26
#2017-03-17| 910.81
#2017-03-20| 908.59
#2017-03-21| 913.16
#2017-03-22| 899.98
#2017-03-23| 906.25
#2017-03-24| 905.19
#2017-03-27| 904.58
#2017-03-28| 914.11
#2017-03-29| 905.06
#2017-03-30| 912.47
#2017-03-31| 907.03
#2017-04-03| 897.34
#2017-04-04| 892.71
#2017-04-05| 900.04
#2017-04-06| 898.28
#2017-04-07| 890.20
#2017-04-10| 894.54
#2017-04-11| 896.92
#2017-04-12| 893.81
#2017-04-13| 884.29
#2017-04-14| 884.29
#2017-04-17| 889.66
#2017-04-18| 881.80
#2017-04-19| 887.27
#2017-04-20| 890.90
#2017-04-21| 888.77
#2017-04-24| 916.50
#2017-04-25| 928.97
#2017-04-26| 936.64
#2017-04-27| 940.75
#2017-04-28| 933.48
#2017-05-01| 932.84
#2017-05-02| 932.05
#2017-05-03| 933.77
#2017-05-04| 953.72
#2017-05-05| 950.39
#2017-05-08| 946.99
#2017-05-09| 950.68
#2017-05-10| 961.92
#2017-05-11| 960.70
#2017-05-12| 957.61
#2017-05-15| 972.73
#2017-05-16| 976.90
#2017-05-17| 974.51
#2017-05-18| 971.97
#2017-05-19| 976.95
#2017-05-22| 977.12
#2017-05-23| 976.14
#2017-05-24| 976.94
#2017-05-25| 977.20
#2017-05-26| 964.68
#2017-05-29| 968.57
#2017-05-30| 965.96
#2017-05-31| 969.36
#2017-06-01| 970.51
#2017-06-02| 967.74
#2017-06-05| 975.30
#2017-06-06| 972.17
#2017-06-07| 976.65
#2017-06-08| 979.41
#2017-06-09| 972.08
#2017-06-12| 960.19
#2017-06-13| 960.43
#2017-06-14| 953.59
#2017-06-15| 955.57
#2017-06-16| 960.39
#2017-06-19| 963.99
#2017-06-20| 943.02
#2017-06-21| 943.43
#2017-06-22| 937.16
#2017-06-23| 940.01
#2017-06-26| 948.28
#2017-06-27| 955.98
#2017-06-28| 966.07
#2017-06-29| 997.00
#2017-06-30| 988.61
#2017-07-03|1005.06
#2017-07-04| 996.56
#2017-07-05| 998.21
#2017-07-06|1007.86
#2017-07-07|1002.39
#2017-07-10|1009.04
#2017-07-11|1006.74
#2017-07-12|1014.95
#2017-07-13|1023.93
#2017-07-14|1023.49
#2017-07-17|1026.01
#2017-07-18|1015.49
#2017-07-19|1025.48
#2017-07-20|1026.97
#2017-07-21|1017.78
#2017-07-24|1024.02
#2017-07-25|1047.59
#2017-07-26|1046.80
#2017-07-27|1043.85
#2017-07-28|1031.54
#2017-07-31|1045.67
#2017-08-01|1058.08
#2017-08-02|1052.19
#2017-08-03|1052.50
#2017-08-04|1054.42
#2017-08-07|1050.07
#2017-08-08|1050.12
#2017-08-09|1043.46
#2017-08-10|1025.88
#2017-08-11|1008.39
#2017-08-14|1017.26
#2017-08-15|1011.68
#2017-08-16|1015.53
#2017-08-17|1000.85
#2017-08-18| 994.29
#2017-08-21| 997.01
#2017-08-22| 999.22
#2017-08-23| 996.93
#2017-08-24| 998.67
#2017-08-25|1005.59
#2017-08-28|1009.53
#2017-08-29|1003.67
#2017-08-30|1006.30
#2017-08-31|1005.87
#2017-09-01|1012.85
#2017-09-04|1004.09
#2017-09-05| 997.76
#2017-09-06| 994.17
#2017-09-07| 990.55
#2017-09-08|1005.27
#2017-09-11|1010.18
#2017-09-12|1024.80
#2017-09-13|1019.66
#2017-09-14|1022.54
#2017-09-15|1023.48
#2017-09-18|1028.92
#2017-09-19|1037.23
#2017-09-20|1034.33
#2017-09-21|1040.80
#2017-09-22|1042.74
#2017-09-25|1028.84
#2017-09-26|1018.82
#2017-09-27|1035.49
#2017-09-28|1043.16
#2017-09-29|1048.13
#2017-10-02|1039.51
#2017-10-03|1046.69
#2017-10-04|1050.25
#2017-10-05|1042.76
#2017-10-06|1034.80
#2017-10-09|1037.98
#2017-10-10|1053.79
#2017-10-11|1045.56
#2017-10-12|1041.18
#2017-10-13|1042.72
#2017-10-16|1042.97
#2017-10-17|1037.42
#2017-10-18|1045.21
#2017-10-19|1042.84
#2017-10-20|1051.60
#2017-10-23|1046.22
#2017-10-24|1048.31
#2017-10-25|1053.00
#2017-10-26|1044.38
#2017-10-27|1041.58
#2017-10-30|1036.09
#2017-10-31|1042.45
#2017-11-01|1034.13
#2017-11-02|1023.59
#2017-11-03|1021.00
#2017-11-06|1021.01
#2017-11-07|1020.76
#2017-11-08|1020.47
#2017-11-09|1024.27
#2017-11-10|1031.09
#2017-11-13|1015.51
#2017-11-14|1018.32
#2017-11-15|1021.55
#2017-11-16|1022.43
#2017-11-17|1022.51
#2017-11-20|1027.91
#2017-11-21|1024.34
#2017-11-22|1038.42
#2017-11-23|1032.16
#2017-11-24|1041.86
#2017-11-27|1036.36
#2017-11-28|1035.06
#2017-11-29|1060.75
#2017-11-30|1057.60
#2017-12-01|1041.44
#2017-12-04|1049.21
#2017-12-05|1046.89
#2017-12-06|1034.09
#2017-12-07|1037.45
#2017-12-08|1051.85
#2017-12-11|1067.82
#2017-12-12|1072.84
#2017-12-13|1087.58
#2017-12-14|1076.83
#2017-12-15|1063.77
#2017-12-18|1077.27
#2017-12-19|1075.51
#2017-12-20|1078.79
#2017-12-21|1084.35
#2017-12-22|1079.45
#2017-12-25|1079.45
#2017-12-26|1079.41
#2017-12-27|1086.24
#2017-12-28|1088.63
#2017-12-29|1101.82
#2018-01-01|1101.82
#2018-01-02|1103.18
#2018-01-03|1095.76
#2018-01-04|1105.37
#2018-01-05|1100.84
#2018-01-08|1098.80
#2018-01-09|1102.94
#2018-01-10|1134.00
#2018-01-11|1135.75
#2018-01-12|1147.22
#2018-01-15|1149.83
#2018-01-16|1156.26
#2018-01-17|1159.96
#2018-01-18|1162.72
#2018-01-19|1162.04
#2018-01-22|1176.84
#2018-01-23|1183.34
#2018-01-24|1187.36
#2018-01-25|1191.29
#2018-01-26|1185.43
#2018-01-29|1173.10
#2018-01-30|1157.42
#2018-01-31|1153.50
#2018-02-01|1152.16
#2018-02-02|1138.74
#2018-02-05|1125.62
#2018-02-06|1083.81
#2018-02-07|1102.02
#2018-02-08|1107.36
#2018-02-09|1084.15
#2018-02-12|1087.00
#2018-02-13|1094.14
#2018-02-14|1116.47
#2018-02-15|1130.17
#2018-02-16|1139.44
#2018-02-19|1136.52
#2018-02-20|1117.49
#2018-02-21|1132.11
#2018-02-22|1130.30
#2018-02-23|1124.32
#2018-02-26|1118.40
#2018-02-27|1117.70
#2018-02-28|1104.08
#2018-03-01|1098.11
#2018-03-02|1078.50
#2018-03-05|1083.23
#2018-03-06|1087.02
#2018-03-07|1088.98
#2018-03-08|1089.42
#2018-03-09|1093.22
#2018-03-12|1097.18
#2018-03-13|1093.25
#2018-03-14|1079.44
#2018-03-15|1087.76
#2018-03-16|1096.72
#2018-03-19|1097.12
#2018-03-20|1101.01
#2018-03-21|1094.84
#2018-03-22|1073.57
#2018-03-23|1059.90
#2018-03-26|1064.65
#2018-03-27|1067.26
#2018-03-28|1061.15
#2018-03-29|1051.57
#2018-03-30|1051.57
#2018-04-02|1053.45
#2018-04-03|1051.72
#2018-04-04|1053.22
#2018-04-05|1066.49
#2018-04-06|1063.02
#2018-04-09|1073.32
#2018-04-10|1084.89
#2018-04-11|1089.32
#2018-04-12|1101.71
#2018-04-13|1104.44
#2018-04-16|1096.76
#2018-04-17|1097.65
#2018-04-18|1095.34
#2018-04-19|1111.02
#2018-04-20|1106.90
#2018-04-23|1109.45
#2018-04-24|1113.55
#2018-04-25|1103.37
#2018-04-26|1098.49
#2018-04-27|1095.93
#2018-04-30|1098.56
#2018-05-01|1085.52
#2018-05-02|1085.96
#2018-05-03|1070.45
#2018-05-04|1068.01
#2018-05-07|1072.08
#2018-05-08|1066.76
#2018-05-09|1085.16
#2018-05-10|1092.75
#2018-05-11|1105.89
#2018-05-14|1103.04
#2018-05-15|1100.19
#2018-05-16|1093.61
#2018-05-17|1095.70
#2018-05-18|1092.85
#2018-05-21|1095.17
#2018-05-22|1107.29
#2018-05-23|1092.54
#2018-05-24|1080.72
#2018-05-25|1076.92
#2018-05-28|1075.79
#2018-05-29|1051.82
#2018-05-30|1054.13
#2018-05-31|1049.51
#2018-06-01|1058.87
#2018-06-04|1067.59
#2018-06-05|1050.03
#2018-06-06|1068.27
#2018-06-07|1070.04
#2018-06-08|1060.75
#2018-06-11|1063.64
#2018-06-12|1061.19
#2018-06-13|1058.31
#2018-06-14|1060.92
#2018-06-15|1036.85
#2018-06-18|1033.21
#2018-06-19|1025.96
#2018-06-20|1030.44
#2018-06-21|1017.15
#2018-06-22|1035.15
#2018-06-25|1012.07
#2018-06-26|1013.39
#2018-06-27|1009.15
#2018-06-28|1008.11
#2018-06-29|1018.35
#2018-07-02| 997.32
#2018-07-03|1004.20
#2018-07-04|1003.96
#2018-07-05|1010.95
#2018-07-06|1013.09
#2018-07-09|1023.53
#2018-07-10|1015.18
#2018-07-11|1006.96
#2018-07-12|1014.55
#2018-07-13|1010.64
#2018-07-16|1013.41
#2018-07-17|1005.61
#2018-07-18|1006.64
#2018-07-19|1000.24
#2018-07-20|1007.23
#2018-07-23|1012.15
#2018-07-24|1030.69
#2018-07-25|1019.65
#2018-07-26|1023.33
#2018-07-27|1026.12
#2018-07-30|1026.96
#2018-07-31|1028.21
#2018-08-01|1017.01
#2018-08-02| 994.78
#2018-08-03|1006.59
#2018-08-06| 994.31
#2018-08-07|1000.71
#2018-08-08|1005.56
#2018-08-09|1005.06
#2018-08-10| 988.52
#2018-08-13| 979.71
#2018-08-14| 974.17
#2018-08-15| 953.85
#2018-08-16| 966.55
#2018-08-17| 962.89
#2018-08-20| 966.87
#2018-08-21| 973.37
#2018-08-22| 975.53
#2018-08-23| 966.49
#2018-08-24| 967.73
#2018-08-27| 970.10
#2018-08-28| 973.48
#2018-08-29| 973.63
#2018-08-30| 961.54
#2018-08-31| 951.50
#2018-09-03| 951.67
#2018-09-04| 954.19
#2018-09-05| 957.13
#2018-09-06| 944.34
#2018-09-07| 934.63
#2018-09-10| 942.04
#2018-09-11| 936.58
#2018-09-12| 935.75
#2018-09-13| 945.68
#2018-09-14| 943.99
#2018-09-17| 948.76
#2018-09-18| 943.56
#2018-09-19| 962.00
#2018-09-20| 978.28
#2018-09-21| 983.31
#2018-09-24| 979.83
#2018-09-25| 976.85
#2018-09-26| 982.69
#2018-09-27| 980.37
#2018-09-28| 955.12
#2018-10-01| 950.21
#2018-10-02| 935.07
#2018-10-03| 947.16
#2018-10-04| 952.72
#2018-10-05| 945.87
#2018-10-08| 932.70
#2018-10-09| 930.65
#2018-10-10| 944.88
#2018-10-11| 924.79
#2018-10-12| 918.26
#2018-10-15| 913.32
#2018-10-16| 913.64
#2018-10-17| 908.67
#2018-10-18| 896.12
#2018-10-19| 891.40
#2018-10-22| 890.68
#2018-10-23| 875.26
#2018-10-24| 868.16
#2018-10-25| 873.78
#2018-10-26| 862.59
#2018-10-29| 890.54
#2018-10-30| 884.98
#2018-10-31| 900.10
#2018-11-01| 918.63
#2018-11-02| 928.94
#2018-11-05| 923.69
#2018-11-06| 920.30
#2018-11-07| 929.71
#2018-11-08| 943.00
#2018-11-09| 926.37
#2018-11-12| 903.28
#2018-11-13| 928.88
#2018-11-14| 926.71
#2018-11-15| 903.27
#2018-11-16| 897.44
#2018-11-19| 902.54
#2018-11-20| 883.76
#2018-11-21| 903.05
#2018-11-22| 901.89
#2018-11-23| 902.81
#2018-11-26| 925.75
#2018-11-27| 914.40
#2018-11-28| 911.76
#2018-11-29| 913.28
#2018-11-30| 901.33
#2018-12-03| 915.69
#2018-12-04| 904.32
#2018-12-05| 895.42
#2018-12-06| 868.38
#2018-12-07| 871.87
#2018-12-10| 845.03
#2018-12-11| 848.58
#2018-12-12| 876.99
#2018-12-13| 872.48
#2018-12-14| 864.69
#2018-12-17| 856.11
#2018-12-18| 857.59
#2018-12-19| 862.13
#2018-12-20| 852.62
#2018-12-21| 860.77
#2018-12-24| 854.12
#2018-12-25| 854.12
#2018-12-26| 851.10
#2018-12-27| 837.82
#2018-12-28| 860.99
#2018-12-31| 865.39
#2019-01-01| 865.39
#2019-01-02| 853.63
#2019-01-03| 846.71
#2019-01-04| 878.68
#2019-01-07| 871.89
#2019-01-08| 879.82
#2019-01-09| 877.50
#2019-01-10| 889.66
#2019-01-11| 888.17
#2019-01-14| 892.76
#2019-01-15| 886.71
#2019-01-16| 899.23
#2019-01-17| 895.45
#2019-01-18| 918.93
#2019-01-21| 915.32
#2019-01-22| 909.87
#2019-01-23| 911.41
#2019-01-24| 907.24
#2019-01-25| 924.53
#2019-01-28| 909.02
#2019-01-29| 916.95
#2019-01-30| 925.40
#2019-01-31| 913.91
#2019-02-01| 912.72
#2019-02-04| 911.61
#2019-02-05| 916.59
#2019-02-06| 920.16
#2019-02-07| 903.10
#2019-02-08| 898.73
#2019-02-11| 904.08
#2019-02-12| 909.82
#2019-02-13| 914.17
#2019-02-14| 905.76
#2019-02-15| 921.30
#2019-02-18| 923.82
#2019-02-19| 910.44
#2019-02-20| 927.69
#2019-02-21| 921.91
#2019-02-22| 917.29
#2019-02-25| 922.25
#2019-02-26| 935.54
#2019-02-27| 946.60
#2019-02-28| 944.41
#2019-03-01| 939.20
#2019-03-04| 941.20
#2019-03-05| 940.80
#2019-03-06| 943.66
#2019-03-07| 937.33
#2019-03-08| 924.68
#2019-03-11| 932.25
#2019-03-12| 937.49
#2019-03-13| 943.50
#2019-03-14| 953.16
#2019-03-15| 958.53
#2019-03-18| 961.44
#2019-03-19| 963.02
#2019-03-20| 952.05
#2019-03-21| 938.80
#2019-03-22| 925.94
#2019-03-25| 924.74
#2019-03-26| 920.66
#2019-03-27| 925.58
#2019-03-28| 918.58
#2019-03-29| 921.58
#2019-04-01| 947.30
#2019-04-02| 952.23
#2019-04-03| 974.34
#2019-04-04| 968.07
#2019-04-05| 963.89
#2019-04-08| 966.84
#2019-04-09| 970.07
#2019-04-10| 970.46
#2019-04-11| 976.11
#2019-04-12| 990.50
#2019-04-15| 991.84
#2019-04-16| 994.81
#2019-04-17| 999.84
#2019-04-18| 995.77
#2019-04-19| 995.77
#2019-04-22| 993.32
#2019-04-23| 988.11
#2019-04-24| 980.44
#2019-04-25| 966.64
#2019-04-26| 969.04
#2019-04-29| 976.79
#2019-04-30| 982.58
#2019-05-01| 988.34
#2019-05-02| 983.83
#2019-05-03|1000.06
#2019-05-06| 998.01
#2019-05-07| 971.60
#2019-05-08| 964.91
#2019-05-09| 954.23
#2019-05-10| 956.17
#2019-05-13| 942.43
#2019-05-14| 946.83
#2019-05-15| 953.55
#2019-05-16| 956.23
#2019-05-17| 939.90
#2019-05-20| 931.04
#2019-05-21| 942.00
#2019-05-22| 928.64
#2019-05-23| 922.97
#2019-05-24| 927.66
#2019-05-27| 926.75
#2019-05-28| 924.85
#2019-05-29| 917.02
#2019-05-30| 915.05
#2019-05-31| 905.35
#2019-06-03| 905.70
#2019-06-04| 917.46
#2019-06-05| 918.80
#2019-06-06| 912.49
#2019-06-07| 923.38
#2019-06-10| 930.35
#2019-06-11| 928.25
#2019-06-12| 919.10
#2019-06-13| 915.16
#2019-06-14| 905.09
#2019-06-17| 909.44
#2019-06-18| 917.08
#2019-06-19| 930.08
#2019-06-20| 926.93
#2019-06-21| 920.13
#2019-06-24| 914.65
#2019-06-25| 914.89
#2019-06-26| 916.06
#2019-06-27| 920.97
#2019-06-28| 926.18
#2019-07-01| 928.81
#2019-07-02| 933.36
#2019-07-03| 937.60
#2019-07-04| 939.47
#2019-07-05| 934.95
#2019-07-08| 931.41
#2019-07-09| 929.81
#2019-07-10| 929.12
#2019-07-11| 929.85
#2019-07-12| 929.44
#2019-07-15| 929.45
#2019-07-16| 926.65
#2019-07-17| 918.66
#2019-07-18| 920.52
#2019-07-19| 920.05
#2019-07-22| 918.96
#2019-07-23| 925.45
#2019-07-24| 914.35
#2019-07-25| 911.99
#2019-07-26| 907.80
#2019-07-29| 900.86
#2019-07-30| 885.08
#2019-07-31| 876.61
#2019-08-01| 878.40
#2019-08-02| 849.03
#2019-08-05| 824.19
#2019-08-06| 826.64
#2019-08-07| 825.85
#2019-08-08| 834.94
#2019-08-09| 818.12
#2019-08-12| 804.03
#2019-08-13| 807.17
#2019-08-14| 792.75
#2019-08-15| 790.08
#2019-08-16| 803.78
#2019-08-19| 811.10
#2019-08-20| 803.29
#2019-08-21| 804.28
#2019-08-22| 809.57
#2019-08-23| 804.47
#2019-08-26| 801.06
#2019-08-27| 798.13
#2019-08-28| 794.49
#2019-08-29| 803.84
#2019-08-30| 802.03
#2019-09-02| 799.85
#2019-09-03| 797.84
#2019-09-04| 814.55
#2019-09-05| 822.15
#2019-09-06| 823.36
#2019-09-09| 833.09
#2019-09-10| 853.58
#2019-09-11| 864.18
#2019-09-12| 861.27
#2019-09-13| 891.67
#2019-09-16| 874.09
#2019-09-17| 867.13
#2019-09-18| 862.62
#2019-09-19| 874.82
#2019-09-20| 881.48
#2019-09-23| 867.49
#2019-09-24| 862.98
#2019-09-25| 859.55
#2019-09-26| 861.16
#2019-09-27| 870.09
#2019-09-30| 868.36
#2019-10-01| 851.55
#2019-10-02| 832.74
#2019-10-03| 836.43
#2019-10-04| 829.90
#2019-10-07| 833.20
#2019-10-08| 817.72
#2019-10-09| 822.24
#2019-10-10| 839.16
#2019-10-11| 908.05
#2019-10-14| 893.90
#2019-10-15| 923.87
#2019-10-16| 925.19
#2019-10-17| 930.33
#2019-10-18| 929.31
#2019-10-21| 945.14
#2019-10-22| 942.79
#2019-10-23| 940.25
#2019-10-24| 942.33
#2019-10-25| 943.16
#2019-10-28| 922.23
#2019-10-29| 918.11
#2019-10-30| 912.60
#2019-10-31| 908.93
#2019-11-01| 916.75
#2019-11-04| 924.73
#2019-11-05| 926.80
#2019-11-06| 924.36
#2019-11-07| 923.38
#2019-11-08| 910.41
#2019-11-11| 919.35
#2019-11-12| 922.90
#2019-11-13| 909.06
#2019-11-14| 903.09
#2019-11-15| 911.72
#2019-11-18| 917.82
#2019-11-19| 918.82
#2019-11-20| 910.89
#2019-11-21| 902.84
#2019-11-22| 910.64
#2019-11-25| 926.03
#2019-11-26| 922.74
#2019-11-27| 930.72
#2019-11-28| 932.96
#2019-11-29| 924.37
#2019-12-02| 910.90
#2019-12-03| 897.83
#2019-12-04| 914.27
#2019-12-05| 911.28
#2019-12-06| 922.02
#2019-12-09| 928.68
#2019-12-10| 926.26
#2019-12-11| 925.61
#2019-12-12| 942.40
#2019-12-13| 979.67
#2019-12-16|1007.77
#2019-12-17| 982.02
#2019-12-18| 979.70
#2019-12-19| 978.21
#2019-12-20| 968.60
#2019-12-23| 959.02
#2019-12-24| 966.85
#2019-12-25| 966.85
#2019-12-26| 969.57
#2019-12-27| 974.62
#2019-12-30| 973.29
#2019-12-31| 976.03
#2020-01-01| 976.03
#2020-01-02| 983.97
#2020-01-03| 969.85
#2020-01-06| 966.13
#2020-01-07| 962.16
#2020-01-08| 956.57
#2020-01-09| 956.99
#2020-01-10| 948.42
#2020-01-13| 942.99
#2020-01-14| 944.33
#2020-01-15| 937.52
#2020-01-16| 939.62
#2020-01-17| 940.96
#2020-01-20| 934.38
#2020-01-21| 934.06
#2020-01-22| 933.99
#2020-01-23| 919.08
#2020-01-24| 926.63
#2020-01-27| 898.58
#2020-01-28| 904.17
#2020-01-29| 904.84
#2020-01-30| 908.57
#2020-01-31| 895.25
#2020-02-03| 887.36
#2020-02-04| 901.51
#2020-02-05| 903.01
#2020-02-06| 905.21
#2020-02-07| 912.02
#2020-02-10| 907.19
#2020-02-11| 922.12
#2020-02-12| 931.88
#2020-02-13| 932.43
#2020-02-14| 917.09
#2020-02-17| 922.41
#2020-02-18| 886.28
#2020-02-19| 886.38
#2020-02-20| 887.64
#2020-02-21| 890.09
#2020-02-24| 860.70
#2020-02-25| 847.87
#2020-02-26| 853.77
#2020-02-27| 829.60
#2020-02-28| 811.96
#2020-03-02| 798.32
#2020-03-03| 787.27
#2020-03-04| 789.29
#2020-03-05| 780.36
#2020-03-06| 766.65
#2020-03-09| 714.32
#2020-03-10| 718.31
#2020-03-11| 720.51
#2020-03-12| 627.50
#2020-03-13| 647.10
#2020-03-16| 620.74
#2020-03-17| 633.25
#2020-03-18| 606.73
#2020-03-19| 602.87
#2020-03-20| 608.37
#2020-03-23| 576.90
#2020-03-24| 632.13
#2020-03-25| 648.84
#2020-03-26| 665.64
#2020-03-27| 630.98
#2020-03-30| 624.00
#2020-03-31| 610.38
#2020-04-01| 552.14
#2020-04-02| 538.12
#2020-04-03| 528.08
#2020-04-06| 555.91
#2020-04-07| 575.68
#2020-04-08| 580.70
#2020-04-09| 603.44
#2020-04-10| 603.44
#2020-04-13| 605.14
#2020-04-14| 596.00
#2020-04-15| 558.69
#2020-04-16| 553.26
#2020-04-17| 570.84
#2020-04-20| 570.69
#2020-04-21| 537.65
#2020-04-22| 548.49
#2020-04-23| 560.06
#2020-04-24| 545.56
#2020-04-27| 565.79
#2020-04-28| 586.11
#2020-04-29| 612.67
#2020-04-30| 589.20
#2020-05-01| 576.46
#2020-05-04| 556.94
#2020-05-05| 567.12
#2020-05-06| 558.78
#2020-05-07| 574.00
#2020-05-08| 581.83
#2020-05-11| 569.52
#2020-05-12| 565.49
#2020-05-13| 549.35
#2020-05-14| 539.78
#2020-05-15| 537.41
#2020-05-18| 563.53
#2020-05-19| 563.95
#2020-05-20| 568.51
#2020-05-21| 545.63
#2020-05-22| 526.23
#2020-05-25| 526.51
#2020-05-26| 555.86
#2020-05-27| 570.94
#2020-05-28| 564.26
#2020-05-29| 540.31
#2020-06-01| 565.53
#2020-06-02| 576.22
#2020-06-03| 606.52
#2020-06-04| 604.82
#2020-06-05| 647.66
#2020-06-08| 649.38
#2020-06-09| 623.99
#2020-06-10| 619.92
#2020-06-11| 571.78
#2020-06-12| 573.38
#2020-06-15| 568.21
#2020-06-16| 586.95
#2020-06-17| 579.30
#2020-06-18| 571.87
#2020-06-19| 575.78
#2020-06-22| 568.84
#2020-06-23| 583.00
#2020-06-24| 564.74
#2020-06-25| 566.74
#2020-06-26| 555.77
#2020-06-29| 562.71
#2020-06-30| 561.46
#2020-07-01| 557.67
#2020-07-02| 581.00
#2020-07-03| 570.53
#2020-07-06| 597.99
#2020-07-07| 584.46
#2020-07-08| 574.40
#2020-07-09| 560.66
#2020-07-10| 574.13
#2020-07-13| 577.85
#2020-07-14| 574.00
#2020-07-15| 582.03
#2020-07-16| 580.12
#2020-07-17| 569.74
#2020-07-20| 569.50
#2020-07-21| 582.15
#2020-07-22| 571.78
#2020-07-23| 566.50
#2020-07-24| 561.46
#2020-07-27| 550.85
#2020-07-28| 555.16
#2020-07-29| 555.34
#2020-07-30| 530.95
#2020-07-31| 529.20
#2020-08-03| 526.32
#2020-08-04| 534.17
#2020-08-05| 537.08
#2020-08-06| 527.58
#2020-08-07| 522.42
#2020-08-10| 533.92
#2020-08-11| 557.83
#2020-08-12| 567.98
#2020-08-13| 551.28
#2020-08-14| 549.75
#2020-08-17| 543.95
#2020-08-18| 540.52
#2020-08-19| 546.21
#2020-08-20| 532.36
#2020-08-21| 528.56
#2020-08-24| 541.38
#2020-08-25| 537.17
#2020-08-26| 540.06
#2020-08-27| 534.80
#2020-08-28| 545.13
#2020-08-31| 547.52
#2020-09-01| 525.85
#2020-09-02| 520.72
#2020-09-03| 517.32
#2020-09-04| 519.49
#2020-09-07| 522.56
#2020-09-08| 509.73
#2020-09-09| 515.74
#2020-09-10| 507.65
#2020-09-11| 498.53
#2020-09-14| 504.51
#2020-09-15| 501.86
#2020-09-16| 505.28
#2020-09-17| 493.31
#2020-09-18| 479.92
#2020-09-21| 448.54
#2020-09-22| 447.72
#2020-09-23| 454.63
#2020-09-24| 449.02
#2020-09-25| 444.39
#2020-09-28| 485.74
#2020-09-29| 473.30
#2020-09-30| 481.06
#2020-10-01| 482.62
#2020-10-02| 491.20
#2020-10-05| 495.09
#2020-10-06| 507.86
#2020-10-07| 506.23
#2020-10-08| 510.55
#2020-10-09| 508.22
#2020-10-12| 508.86
#2020-10-13| 494.61
#2020-10-14| 488.01
#2020-10-15| 483.67
#2020-10-16| 494.30
#2020-10-19| 502.41
#2020-10-20| 501.87
#2020-10-21| 503.00
#2020-10-22| 509.27
#2020-10-23| 532.02
#2020-10-26| 527.01
#2020-10-27| 531.02
#2020-10-28| 512.23
#2020-10-29| 511.61
#2020-10-30| 516.69
#2020-11-02| 522.32
#2020-11-03| 553.91
#2020-11-04| 531.70
#2020-11-05| 538.23
#2020-11-06| 540.04
#2020-11-09| 606.26
#2020-11-10| 620.72
#2020-11-11| 638.29
#2020-11-12| 617.96
#2020-11-13| 625.66
#2020-11-16| 651.14
#2020-11-17| 645.14
#2020-11-18| 659.12
#2020-11-19| 650.71
#2020-11-20| 651.38
#2020-11-23| 662.42
#2020-11-24| 698.03
#2020-11-25| 687.56
#2020-11-26| 677.22
#2020-11-27| 683.09
#2020-11-30| 657.01
#2020-12-01| 694.69
#2020-12-02| 708.77
#2020-12-03| 723.93
#2020-12-04| 723.87
#2020-12-07| 696.11
#2020-12-08| 688.07
#2020-12-09| 692.02
#2020-12-10| 676.09
#2020-12-11| 658.58
#2020-12-14| 677.94
#2020-12-15| 688.39
#2020-12-16| 686.12
#2020-12-17| 690.45
#2020-12-18| 671.77
#2020-12-21| 648.75
#2020-12-22| 659.41
#2020-12-23| 687.49
#2020-12-24| 696.26
#2020-12-25| 696.26
#2020-12-28| 691.55
#2020-12-29| 680.14
#2020-12-30| 686.08
#2020-12-31| 681.96
#2021-01-01| 681.96
#2021-01-04| 668.73
#2021-01-05| 668.78
#2021-01-06| 723.30
#2021-01-07| 724.00
#2021-01-08| 718.65
#2021-01-11| 705.09
#2021-01-12| 721.42
#2021-01-13| 708.05
#2021-01-14| 716.29
#2021-01-15| 700.21
#2021-01-18| 703.09
#2021-01-19| 706.17
#2021-01-20| 702.02
#2021-01-21| 709.47
#2021-01-22| 696.18
#2021-01-25| 678.26
#2021-01-26| 688.60
#2021-01-27| 675.94
#2021-01-28| 676.72
#2021-01-29| 660.09
#2021-02-01| 661.51
#2021-02-02| 674.49
#2021-02-03| 674.87
#2021-02-04| 694.36
#2021-02-05| 700.52
#2021-02-08| 703.59
#2021-02-09| 710.33
#2021-02-10| 717.25
#2021-02-11| 710.74
#2021-02-12| 716.55
#2021-02-15| 745.64
#2021-02-16| 765.92
#2021-02-17| 762.97
#2021-02-18| 743.20
#2021-02-19| 760.57
#2021-02-22| 772.51
#2021-02-23| 780.56
#2021-02-24| 786.56
#2021-02-25| 788.17
#2021-02-26| 765.96
#2021-03-01| 761.39
#2021-03-02| 766.69
#2021-03-03| 791.85
#2021-03-04| 781.33
#2021-03-05| 787.08
#2021-03-08| 816.10
#2021-03-09| 808.03
#2021-03-10| 803.92
#2021-03-11| 796.11
#2021-03-12| 803.89
#2021-03-15| 796.94
#2021-03-16| 800.52
#2021-03-17| 807.13
#2021-03-18| 823.72
#2021-03-19| 804.77
#2021-03-22| 797.20
#2021-03-23| 793.88
#2021-03-24| 795.46
#2021-03-25| 789.77
#2021-03-26| 799.12
#2021-03-29| 790.49
#2021-03-30| 812.16
#2021-03-31| 803.80
#2021-04-01| 803.95
#2021-04-02| 803.95
#2021-04-05| 808.17
#2021-04-06| 811.97
#2021-04-07| 818.46
#2021-04-08| 821.77
#2021-04-09| 815.96
#2021-04-12| 818.84
#2021-04-13| 808.99
#2021-04-14| 814.42
#2021-04-15| 802.98
#2021-04-16| 818.35
#2021-04-19| 828.69
#2021-04-20| 801.25
#2021-04-21| 796.54
#2021-04-22| 794.36
#2021-04-23| 800.34
#2021-04-26| 812.82
#2021-04-27| 834.15
#2021-04-28| 845.13
#2021-04-29| 860.32
#2021-04-30| 842.61
#2021-05-03| 847.60
#2021-05-04| 826.85
#2021-05-05| 851.86
#2021-05-06| 851.63
#2021-05-07| 859.21
#2021-05-10| 879.73
#2021-05-11| 854.09
#2021-05-12| 857.86
#2021-05-13| 850.31
#2021-05-14| 865.46
#2021-05-17| 859.49
#2021-05-18| 873.38
#2021-05-19| 861.18
#2021-05-20| 867.94
#2021-05-21| 868.08
#2021-05-24| 871.17
#2021-05-25| 874.34
#2021-05-26| 867.05
#2021-05-27| 886.01
#2021-05-28| 890.28
#2021-05-31| 892.57
#2021-06-01| 882.67
#2021-06-02| 889.23
#2021-06-03| 881.77
#2021-06-04| 874.90
#2021-06-07| 882.05
#2021-06-08| 875.76
#2021-06-09| 860.10
#2021-06-10| 858.09
#2021-06-11| 859.20
#2021-06-14| 858.76
#2021-06-15| 853.54
#2021-06-16| 852.87
#2021-06-17| 846.86
#2021-06-18| 815.09
#2021-06-21| 821.85
#2021-06-22| 818.72
#2021-06-23| 820.49
#2021-06-24| 822.29
#2021-06-25| 827.19
#2021-06-28| 811.55
#2021-06-29| 811.41
#2021-06-30| 804.57
#2021-07-01| 816.60
#2021-07-02| 803.29
#2021-07-05| 821.65
#2021-07-06| 801.54
#2021-07-07| 802.91
#2021-07-08| 784.81
#2021-07-09| 803.62
#2021-07-12| 808.49
#2021-07-13| 798.99
#2021-07-14| 800.92
#2021-07-15| 795.53
#2021-07-16| 778.23
#2021-07-19| 744.05
#2021-07-20| 748.87
#2021-07-21| 770.88
#2021-07-22| 770.04
#2021-07-23| 776.30
#2021-07-26| 786.68
#2021-07-27| 790.27
#2021-07-28| 787.35
#2021-07-29| 799.88
#2021-07-30| 787.64
#2021-08-02| 790.60
#2021-08-03| 796.08
#2021-08-04| 803.92
#2021-08-05| 806.94
#2021-08-06| 816.44
#2021-08-09| 818.70
#2021-08-10| 818.48
#2021-08-11| 824.26
#2021-08-12| 820.05
#2021-08-13| 822.42
#2021-08-16| 811.34
#2021-08-17| 800.18
#2021-08-18| 800.67
#2021-08-19| 781.69
#2021-08-20| 782.59
#2021-08-23| 788.89
#2021-08-24| 785.74
#2021-08-25| 801.56
#2021-08-26| 796.20
#2021-08-27| 798.19
#2021-08-30| 799.00
#2021-08-31| 788.41
#2021-09-01| 790.69
#2021-09-02| 794.18
#2021-09-03| 791.38
#2021-09-06| 794.44
#2021-09-07| 785.00
#2021-09-08| 772.75
#2021-09-09| 773.44
#2021-09-10| 770.64
#2021-09-13| 784.48
#2021-09-14| 772.31
#2021-09-15| 772.46
#2021-09-16| 771.35
#2021-09-17| 777.96
#2021-09-20| 742.34
#2021-09-21| 736.55
#2021-09-22| 765.83
#2021-09-23| 780.56
#2021-09-24| 775.99
#2021-09-27| 793.97
#2021-09-28| 781.02
#2021-09-29| 787.53
#2021-09-30| 789.32
#2021-10-01| 784.12
#2021-10-04| 780.89
#2021-10-05| 805.72
#2021-10-06| 810.60
#2021-10-07| 827.64
#2021-10-08| 835.19
#2021-10-11| 852.45
#2021-10-12| 851.08
#2021-10-13| 840.70
#2021-10-14| 849.98
#2021-10-15| 870.48
#2021-10-18| 867.88
#2021-10-19| 872.99
#2021-10-20| 871.94
#2021-10-21| 867.82
#2021-10-22| 868.56
#2021-10-25| 877.96
#2021-10-26| 887.26
#2021-10-27| 876.17
#2021-10-28| 878.86
#2021-10-29| 876.80
#2021-11-01| 883.35
#2021-11-02| 869.70
#2021-11-03| 871.64
#2021-11-04| 831.89
#2021-11-05| 841.13
#2021-11-08| 842.88
#2021-11-09| 831.86
#2021-11-10| 834.43
#2021-11-11| 838.54
#2021-11-12| 835.94
#2021-11-15| 844.50
#2021-11-16| 847.77
#2021-11-17| 850.04
#2021-11-18| 849.15
#2021-11-19| 833.55
#2021-11-22| 841.53
#2021-11-23| 844.06
#2021-11-24| 839.82
#2021-11-25| 842.34
#2021-11-26| 783.79
#2021-11-29| 788.90
#2021-11-30| 788.93
#2021-12-01| 812.79
#2021-12-02| 809.94
#2021-12-03| 800.84
#2021-12-06| 809.14
#2021-12-07| 820.28
#2021-12-08| 814.58
#2021-12-09| 808.27
#2021-12-10| 804.89
#2021-12-13| 787.07
#2021-12-14| 796.11
#2021-12-15| 786.38
#2021-12-16| 822.40
#2021-12-17| 813.39
#2021-12-20| 801.86
#2021-12-21| 815.95
#2021-12-22| 826.38
#2021-12-23| 838.15
#2021-12-24| 837.45
#2021-12-27| 837.86
#2021-12-28| 838.29
#2021-12-29| 848.10
#2021-12-30| 848.58
#2021-12-31| 848.72
#2022-01-03| 842.64
#2022-01-04| 889.26
#2022-01-05| 890.96
#2022-01-06| 907.32
#2022-01-07| 922.47
#2022-01-10| 932.77
#2022-01-11| 937.49
#2022-01-12| 953.76
#2022-01-13| 977.13
#2022-01-14| 981.19
#2022-01-17| 982.18
#2022-01-18| 966.06
#2022-01-19| 961.73
#2022-01-20| 955.36
#2022-01-21| 932.91
#2022-01-24| 893.33
#2022-01-25| 926.08
#2022-01-26| 951.54
#2022-01-27| 961.65
#2022-01-28| 943.20
#2022-01-31| 943.26
#2022-02-01| 973.78
#2022-02-02| 986.53
#2022-02-03| 992.51
#2022-02-04| 974.15
#2022-02-07| 994.70
#2022-02-08|1004.17
#2022-02-09|1005.37
#2022-02-10|1013.75
#2022-02-11|1016.51
#2022-02-14| 981.78
#2022-02-15| 986.14
#2022-02-16| 978.80
#2022-02-17| 969.11
#2022-02-18| 970.02
#2022-02-21| 972.29
#2022-02-22| 973.23
#2022-02-23| 977.43
#2022-02-24| 884.61
#2022-02-25| 942.28
#2022-02-28| 907.76
#2022-03-01| 862.50
#2022-03-02| 878.02
#2022-03-03| 857.55
#2022-03-04| 801.50
#2022-03-07| 780.26
#2022-03-08| 788.13
#2022-03-09| 833.79
#2022-03-10| 825.26
#2022-03-11| 832.71
#2022-03-14| 856.71
#2022-03-15| 842.33
#2022-03-16| 872.71
#2022-03-17| 877.82
#2022-03-18| 883.13
#2022-03-21| 882.64
#2022-03-22| 913.36
#2022-03-23| 897.84
#2022-03-24| 901.57
#2022-03-25| 897.61
#2022-03-28| 886.71
#2022-03-29| 902.67
#2022-03-30| 892.49
#2022-03-31| 883.65
#2022-04-01| 884.01
#2022-04-04| 877.48
#2022-04-05| 878.65
#2022-04-06| 864.48
#2022-04-07| 860.47
#2022-04-08| 871.37
#2022-04-11| 879.86
#2022-04-12| 859.29
#2022-04-13| 859.56
#2022-04-14| 868.89
#2022-04-15| 868.89
#2022-04-18| 867.09
#2022-04-19| 869.69
#2022-04-20| 892.67
#2022-04-21| 894.92
#2022-04-22| 862.73
#2022-04-25| 827.53
#2022-04-26| 797.25
#2022-04-27| 799.07
#2022-04-28| 814.51
#2022-04-29| 827.39
#2022-05-02| 825.12
#2022-05-03| 839.34
#2022-05-04| 838.21
#2022-05-05| 813.43
#2022-05-06| 802.76
#2022-05-09| 783.32
#2022-05-10| 786.33
#2022-05-11| 798.53
#2022-05-12| 776.37
#2022-05-13| 799.71
#2022-05-16| 800.78
#2022-05-17| 822.80
#2022-05-18| 812.86
#2022-05-19| 805.56
#2022-05-20| 808.61
#2022-05-23| 835.49
#2022-05-24| 850.56
#2022-05-25| 856.44
#2022-05-26| 870.19
#2022-05-27| 882.26
#2022-05-30| 882.23
#2022-05-31| 880.62
#2022-06-01| 869.87
#2022-06-02| 873.18
#2022-06-03| 871.65
#2022-06-06| 881.82
#2022-06-07| 876.98
#2022-06-08| 867.14
#2022-06-09| 851.04
#2022-06-10| 815.17
#2022-06-13| 797.89
#2022-06-14| 808.59
#2022-06-15| 828.66
#2022-06-16| 811.01
#2022-06-17| 802.97
#2022-06-20| 842.87
#2022-06-21| 846.24
#2022-06-22| 844.80
#2022-06-23| 822.25
#2022-06-24| 841.99
#2022-06-27| 845.36
#2022-06-28| 847.81
#2022-06-29| 844.78
#2022-06-30| 825.00
#2022-07-01| 814.00
#2022-07-04| 830.84
#2022-07-05| 787.39
#2022-07-06| 781.29
#2022-07-07| 811.25
#2022-07-08| 803.54
#2022-07-11| 794.78
#2022-07-12| 798.64
#2022-07-13| 795.34
#2022-07-14| 762.56
#2022-07-15| 777.21
#2022-07-18| 801.46
#2022-07-19| 815.83
#2022-07-20| 806.05
#2022-07-21| 808.83
#2022-07-22| 805.45
#2022-07-25| 822.03
#2022-07-26| 815.29
#2022-07-27| 821.99
#2022-07-28| 809.41
#2022-07-29| 824.60
#2022-08-01| 860.73
#2022-08-02| 850.56
#2022-08-03| 856.05
#2022-08-04| 854.04
#2022-08-05| 853.57
#2022-08-08| 863.29
#2022-08-09| 867.17
#2022-08-10| 877.39
#2022-08-11| 879.02
#2022-08-12| 877.22
#2022-08-15| 870.76
#2022-08-16| 873.88
#2022-08-17| 864.32
#2022-08-18| 864.12
#2022-08-19| 839.20
#2022-08-22| 836.81
#2022-08-23| 835.64
#2022-08-24| 822.24
#2022-08-25| 825.85
#2022-08-26| 819.49
#2022-08-29| 812.61
#2022-08-30| 815.37
#2022-08-31| 815.32
#2022-09-01| 792.83
#2022-09-02| 820.64
#2022-09-05| 813.69
#2022-09-06| 820.73
#2022-09-07| 799.87
#2022-09-08| 808.83
#2022-09-09| 823.30
#2022-09-12| 851.48
#2022-09-13| 829.51
#2022-09-14| 820.81
#2022-09-15| 829.60
#2022-09-16| 823.87
#2022-09-19| 821.99
#2022-09-20| 828.62
#2022-09-21| 810.66
#2022-09-22| 794.06
#2022-09-23| 751.31
#2022-09-26| 730.36
#2022-09-27| 717.19
#2022-09-28| 695.77
#2022-09-29| 691.47
#2022-09-30| 704.23
#2022-10-03| 709.05
#2022-10-04| 745.15
#2022-10-05| 723.01
#2022-10-06| 715.68
#2022-10-07| 708.29
#2022-10-10| 696.85
#2022-10-11| 685.22
#2022-10-12| 666.94
#2022-10-13| 702.99
#2022-10-14| 704.50
#2022-10-17| 731.35
#2022-10-18| 722.21
#2022-10-19| 715.50
#2022-10-20| 724.46
#2022-10-21| 717.06
#2022-10-24| 731.39
#2022-10-25| 718.27
#2022-10-26| 724.02
#2022-10-27| 730.74
#2022-10-28| 710.53
#2022-10-31| 715.32
#2022-11-01| 725.56
#2022-11-02| 722.36
#2022-11-03| 710.34
#2022-11-04| 745.90
#2022-11-07| 747.49
#2022-11-08| 757.79
#2022-11-09| 743.08
#2022-11-10| 766.30
#2022-11-11| 773.81
#2022-11-14| 780.04
#2022-11-15| 790.55
#2022-11-16| 781.20
#2022-11-17| 786.53
#2022-11-18| 800.31
#2022-11-21| 795.31
#2022-11-22| 804.39
#2022-11-23| 819.65
#2022-11-24| 829.00
#2022-11-25| 828.42
#2022-11-28| 817.76
#2022-11-29| 841.47
#2022-11-30| 837.97
#2022-12-01| 843.89
#2022-12-02| 843.25
#2022-12-05| 842.89
#2022-12-06| 844.09
#2022-12-07| 834.89
#2022-12-08| 837.19
#2022-12-09| 848.88
#2022-12-12| 842.65
#2022-12-13| 861.95
#2022-12-14| 858.78
#2022-12-15| 833.73
#2022-12-16| 829.09
#2022-12-19| 831.05
#2022-12-20| 841.01
#2022-12-21| 851.81
#2022-12-22| 845.43
#2022-12-23| 846.21
#2022-12-26| 846.21
#2022-12-27| 843.23
#2022-12-28| 853.79
#2022-12-29| 856.48
#2022-12-30| 847.28
#2023-01-02| 847.28
#2023-01-03| 870.73
#2023-01-04| 892.26
#2023-01-05| 910.05
#2023-01-06| 923.24
#2023-01-09| 929.02
#2023-01-10| 924.72
#2023-01-11| 929.72
#2023-01-12| 950.25
#2023-01-13| 971.06
#2023-01-16| 975.87
#2023-01-17| 975.64
#2023-01-18| 984.99
#2023-01-19| 969.87
#2023-01-20| 979.54
#2023-01-23| 983.02
#2023-01-24| 983.50
#2023-01-25| 993.93
#2023-01-26|1008.37
#2023-01-27|1006.73
#2023-01-30|1009.00
#2023-01-31| 995.38
#2023-02-01|1003.65
#2023-02-02| 993.99
#2023-02-03| 983.72
#2023-02-06| 969.77
#2023-02-07| 982.74
#2023-02-08| 997.02
#2023-02-09|1017.60
#2023-02-10| 995.34
#2023-02-13|1002.74
#2023-02-14|1003.12
#2023-02-15| 978.39
#2023-02-16| 992.05
#2023-02-17| 981.85
#2023-02-20| 987.26
#2023-02-21|1012.53
#2023-02-22| 998.34
#2023-02-23| 997.60
#2023-02-24| 992.45
#2023-02-27|1002.11
#2023-02-28|1017.05
#2023-03-01|1011.35
#2023-03-02|1000.31
#2023-03-03|1003.62
#2023-03-06|1008.07
#2023-03-07| 995.10
#2023-03-08| 998.49
#2023-03-09| 991.56
#2023-03-10| 967.02
#2023-03-13| 923.40
#2023-03-14| 939.20
#2023-03-15| 877.78
#2023-03-16| 902.95
#2023-03-17| 881.83
#2023-03-20| 885.20
#2023-03-21| 911.03
#2023-03-22| 920.94
#2023-03-23| 905.72
#2023-03-24| 870.91
#2023-03-27| 884.96
#2023-03-28| 889.82
#2023-03-29| 908.17
#2023-03-30| 921.17
#2023-03-31| 914.57
#2023-04-03| 927.62
#2023-04-04| 928.73
#2023-04-05| 927.96
#2023-04-06| 940.96
#2023-04-07| 940.96
#2023-04-10| 935.25
#2023-04-11| 943.20
#2023-04-12| 947.50
#2023-04-13| 957.02
#2023-04-14| 976.14
#2023-04-17| 958.29
#2023-04-18| 963.77
#2023-04-19| 966.60
#2023-04-20| 966.07
#2023-04-21| 958.19
#2023-04-24| 963.34
#2023-04-25| 944.82
#2023-04-26| 960.97
#2023-04-27| 970.65
#2023-04-28| 970.45
#2023-05-01| 966.71
#2023-05-02| 970.73
#2023-05-03| 968.30
#2023-05-04| 954.47
#2023-05-05| 980.38
#2023-05-08| 981.43
#2023-05-09| 982.15
#2023-05-10| 984.60
#2023-05-11| 977.32
#2023-05-12| 977.99
#2023-05-15| 996.04
#2023-05-16| 987.88
#2023-05-17| 987.05
#2023-05-18| 996.80
#2023-05-19| 998.16
#2023-05-22|1006.57
#2023-05-23|1013.50
#2023-05-24| 983.22
#2023-05-25| 981.72
#2023-05-26| 984.52
#2023-05-29| 986.16
#2023-05-30| 977.22
#2023-05-31| 957.73
#2023-06-01| 976.15
#2023-06-02| 990.58
#2023-06-05| 982.08
#2023-06-06| 992.04
#2023-06-07|1001.98
#2023-06-08|1001.96
#2023-06-09|1000.86
#2023-06-12| 990.92
#2023-06-13|1006.21
#2023-06-14|1016.67
#2023-06-15|1013.69
#2023-06-16|1020.55
#2023-06-19|1022.77
#2023-06-20|1015.56
#2023-06-21|1008.68
#2023-06-22| 988.53
#2023-06-23| 975.95
#2023-06-26| 977.06
#2023-06-27| 989.69
#2023-06-28| 985.52
#2023-06-29| 994.87
#2023-06-30|1011.86
#2023-07-03|1021.81
#2023-07-04|1016.92
#2023-07-05|1009.66
#2023-07-06| 988.58
#2023-07-07| 999.83
#2023-07-10| 996.05
#2023-07-11| 999.29
#2023-07-12|1035.49
#2023-07-13|1046.22
#2023-07-14|1043.34
#2023-07-17|1048.85
#2023-07-18|1062.83
#2023-07-19|1064.04
#2023-07-20|1070.87
#2023-07-21|1067.29
#2023-07-24|1067.56
#2023-07-25|1071.08
#2023-07-26|1070.76
#2023-07-27|1054.55
#2023-07-28|1065.30
#2023-07-31|1064.67
#2023-08-01|1056.47
#2023-08-02|1023.57
#2023-08-03|1032.04
#2023-08-04|1036.94
#2023-08-07|1046.42
#2023-08-08|1027.01
#2023-08-09|1032.76
#2023-08-10|1040.99
#2023-08-11|1031.30
#2023-08-14|1022.41
#2023-08-15|1004.51
#2023-08-16| 991.96
#2023-08-17| 997.67
#2023-08-18| 983.65
#2023-08-21| 980.75
#2023-08-22| 976.12
#2023-08-23| 977.36
#2023-08-24| 981.56
#2023-08-25| 970.98
#2023-08-28| 972.87
#2023-08-29| 993.92
#2023-08-30| 999.44
#2023-08-31| 982.34
#2023-09-01| 985.33
#2023-09-04| 982.50
#2023-09-05| 975.77
#2023-09-06| 966.53
#2023-09-07| 961.73
#2023-09-08| 963.45
#2023-09-11| 975.83
#2023-09-12| 985.63
#2023-09-13|1003.30
#2023-09-14|1020.74
#2023-09-15|1021.92
#2023-09-18|1006.86
#2023-09-19|1019.30
#2023-09-20|1031.51
#2023-09-21|1022.17
#2023-09-22|1027.62
#2023-09-25|1014.11
#2023-09-26|1018.60
#2023-09-27|1013.32
#2023-09-28|1022.54
#2023-09-29|1024.11
#2023-10-02|1002.41
#2023-10-03| 999.47
#2023-10-04| 995.40
#2023-10-05|1000.58
#2023-10-06|1016.95
#2023-10-09|1003.37
#2023-10-10|1031.94
#2023-10-11|1037.56
#2023-10-12|1024.86
#2023-10-13|1010.78
#2023-10-16|1015.91
#2023-10-17|1020.08
#2023-10-18|1006.96
#2023-10-19| 989.61
#2023-10-20| 961.88
#2023-10-23| 961.35
#2023-10-24| 945.66
#2023-10-25| 946.55
#2023-10-26| 928.13
#2023-10-27| 906.91
#2023-10-30| 898.87
#2023-10-31| 903.25
#2023-11-01| 897.29
#2023-11-02| 922.83
#2023-11-03| 944.91
#2023-11-06| 953.71
#2023-11-07| 945.74
#2023-11-08| 944.31
#2023-11-09| 952.29
#2023-11-10| 936.64
#2023-11-13| 951.28
#2023-11-14| 968.27
#2023-11-15| 984.47
#2023-11-16| 971.94
#2023-11-17| 988.61
#2023-11-20| 993.63
#2023-11-21| 990.77
#2023-11-22| 974.85
#2023-11-23| 986.97
#2023-11-24| 992.75
#2023-11-27| 986.88
#2023-11-28| 993.15
#2023-11-29| 985.39
#2023-11-30| 991.24
#2023-12-01| 996.77
#2023-12-04| 998.26
#2023-12-05| 994.21
#2023-12-06|1010.00
#2023-12-07|1004.00
#2023-12-08|1014.38
#2023-12-11|1009.04
#2023-12-12|1009.28
#2023-12-13|1004.99
#2023-12-14|1040.45
#2023-12-15|1022.49
#2023-12-18|1021.09
#2023-12-19|1030.57
#2023-12-20|1037.37
#2023-12-21|1036.74
#2023-12-22|1049.82
#2023-12-25|1049.82
#2023-12-26|1048.91
#2023-12-27|1062.65
#2023-12-28|1059.52
#2023-12-29|1062.18
#2024-01-01|1062.18
#2024-01-02|1049.04
#2024-01-03|1038.33
#2024-01-04|1054.26
#2024-01-05|1059.11
#2024-01-08|1065.10
#2024-01-09|1053.81
#2024-01-10|1046.59
#2024-01-11|1011.56
#2024-01-12|1013.66
#2024-01-15| 993.22
#2024-01-16| 976.07
#2024-01-17| 963.99
#2024-01-18| 968.69
#2024-01-19| 968.73
#2024-01-22| 988.19
#2024-01-23| 988.34
#2024-01-24| 999.48
#2024-01-25| 989.10
#2024-01-26|1010.53
#2024-01-29|1005.72
#2024-01-30|1015.16
#2024-01-31|1013.71
#2024-02-01| 998.19
#2024-02-02|1002.17
#2024-02-05| 988.73
#2024-02-06|1007.25
#2024-02-07|1002.94
#2024-02-08| 988.62
#2024-02-09| 980.08
#2024-02-12| 978.48
#2024-02-13| 974.44
#2024-02-14| 983.21
#2024-02-15| 995.33
#2024-02-16|1020.92
#2024-02-19|1020.89
#2024-02-20|1046.25
#2024-02-21| 993.04
#2024-02-22|1005.62
#2024-02-23|1019.06
#2024-02-26|1021.00
#2024-02-27|1030.59
#2024-02-28|1038.28
#2024-02-29|1046.27
#2024-03-01|1058.70
#2024-03-04|1058.43
#2024-03-05|1064.92
#2024-03-06|1071.32
#2024-03-07|1083.38
#2024-03-08|1079.01
#2024-03-11|1071.55
#2024-03-12|1093.02
#2024-03-13|1087.30
#2024-03-14|1076.87
#2024-03-15|1090.30
#2024-03-18|1092.11
#2024-03-19|1090.44
#2024-03-20|1097.47
#2024-03-21|1124.68
#2024-03-22|1125.63
#2024-03-25|1127.70
#2024-03-26|1131.66
#2024-03-27|1120.08
#2024-03-28|1126.07
#2024-03-29|1126.07
#2024-04-01|1119.83
#2024-04-02|1125.21
#2024-04-03|1147.65
#2024-04-04|1175.72
#2024-04-05|1163.86
#2024-04-08|1174.33
#2024-04-09|1165.99
#2024-04-10|1176.00
#2024-04-11|1145.96
#2024-04-12|1144.01
#2024-04-15|1145.15
#2024-04-16|1110.79
#2024-04-17|1121.21
#2024-04-18|1137.57
#2024-04-19|1140.36
#2024-04-22|1154.87
#2024-04-23|1172.91
#2024-04-24|1169.90
#2024-04-25|1184.69
#2024-04-26|1194.12
#2024-04-29|1203.38
#2024-04-30|1225.64
#2024-05-01|1227.78
#2024-05-02|1236.84
#2024-05-03|1244.24
#2024-05-06|1247.36
#2024-05-07|1265.50
#2024-05-08|1270.92
#2024-05-09|1270.54
#2024-05-10|1280.18
#2024-05-13|1289.93
#2024-05-14|1303.32
#2024-05-15|1299.60
#2024-05-16|1302.13
#2024-05-17|1306.64
#2024-05-20|1308.28
#2024-05-21|1310.81
#2024-05-22|1299.99
#2024-05-23|1295.43
#2024-05-24|1298.17
#2024-05-27|1302.09
#2024-05-28|1302.19
#2024-05-29|1284.72
#2024-05-30|1304.75
#2024-05-31|1307.73
#2024-06-03|1310.05
#2024-06-04|1297.57
#2024-06-05|1284.97
#2024-06-06|1302.43
#2024-06-07|1296.67
#2024-06-10|1289.62
#2024-06-11|1259.32
#2024-06-12|1287.31
#2024-06-13|1262.85
#2024-06-14|1253.38
#2024-06-17|1264.23
#2024-06-18|1273.49
#2024-06-19|1285.97
#2024-06-20|1294.15
#2024-06-21|1267.51
#2024-06-24|1284.91
#2024-06-25|1275.01
#2024-06-26|1271.62
#2024-06-27|1280.25
#2024-06-28|1268.02
#2024-07-01|1285.48
#2024-07-02|1280.18
#2024-07-03|1299.26
#2024-07-04|1319.46
#2024-07-05|1304.85
#2024-07-08|1313.77
#2024-07-09|1294.05
#2024-07-10|1303.83
#2024-07-11|1320.55
#2024-07-12|1327.76
#2024-07-15|1322.89
#2024-07-16|1321.39
#2024-07-17|1336.39
#2024-07-18|1331.45
#2024-07-19|1320.29
#2024-07-22|1330.29
#2024-07-23|1329.50
#2024-07-24|1324.91
#2024-07-25|1322.41
#2024-07-26|1337.78
#2024-07-29|1347.84
#2024-07-30|1352.74
#2024-07-31|1379.94
#2024-08-01|1295.26
#2024-08-02|1249.84
#2024-08-05|1227.78
#2024-08-06|1228.88
#2024-08-07|1261.44
#2024-08-08|1259.55
#2024-08-09|1274.16
#2024-08-12|1280.75
#2024-08-13|1287.48
#2024-08-14|1300.78
#2024-08-15|1332.63
#2024-08-16|1340.68
#2024-08-19|1360.62
#2024-08-20|1343.36
#2024-08-21|1346.68
#2024-08-22|1352.37
#2024-08-23|1372.97
#2024-08-26|1374.32
#2024-08-27|1385.77
#2024-08-28|1367.95
#2024-08-29|1369.07
#2024-08-30|1377.67
#2024-09-02|1373.34
#2024-09-03|1346.21
#2024-09-04|1353.33
#2024-09-05|1364.83
#2024-09-06|1336.58
#2024-09-09|1348.40
#2024-09-10|1319.70
#2024-09-11|1319.89
#2024-09-12|1339.28
#2024-09-13|1354.68
#2024-09-16|1355.21
#2024-09-17|1369.69
#2024-09-18|1362.89
#2024-09-19|1387.73
#2024-09-20|1374.01
#2024-09-23|1386.10
#2024-09-24|1404.27
#2024-09-25|1385.13
#2024-09-26|1418.40
#2024-09-27|1424.85
#2024-09-30|1403.23
#2024-10-01|1374.52
#2024-10-02|1379.16
#2024-10-03|1370.25
#2024-10-04|1399.07
#2024-10-07|1410.23
#2024-10-08|1373.60
#2024-10-09|1382.64
#2024-10-10|1385.90
#2024-10-11|1397.74
#2024-10-14|1394.58
#2024-10-15|1393.99
#2024-10-16|1395.44
#2024-10-17|1414.66
#2024-10-18|1419.64
#2024-10-21|1404.68
#2024-10-22|1413.60
#2024-10-23|1401.23
#2024-10-24|1418.12
#2024-10-25|1400.35
#2024-10-28|1406.63
#2024-10-29|1420.57
#2024-10-30|1419.96
#2024-10-31|1402.53
#2024-11-01|1423.88
#2024-11-04|1443.28
#2024-11-05|1454.52
#2024-11-06|1459.28
#2024-11-07|1462.81
#2024-11-08|1420.96
#2024-11-11|1445.18
#2024-11-12|1416.94
#2024-11-13|1426.05
#2024-11-14|1429.62
#2024-11-15|1439.88
#2024-11-18|1453.92
#2024-11-19|1443.90
#2024-11-20|1445.70
#2024-11-21|1451.26
#2024-11-22|1424.68
#2024-11-25|1447.16
#2024-11-26|1438.06
#2024-11-27|1449.95
#2024-11-28|1460.19
#2024-11-29|1461.69
#2024-12-02|1457.41
#2024-12-03|1467.55
#2024-12-04|1471.25
#2024-12-05|1494.01
#2024-12-06|1482.11
#2024-12-09|1500.43
#2024-12-10|1487.05
#2024-12-11|1499.89
#2024-12-12|1505.23
#2024-12-13|1499.68
#2024-12-16|1505.24
#2024-12-17|1490.81
#2024-12-18|1506.59
#2024-12-19|1474.72
#2024-12-20|1466.17
#2024-12-23|1469.19
#2024-12-24|1483.74
#2024-12-25|1483.74
#2024-12-26|1480.25
#2024-12-27|1493.64
#2024-12-30|1490.08
#2024-12-31|1500.99
#2025-01-01|1500.99
#2025-01-02|1480.84
#2025-01-03|1481.42
#2025-01-06|1511.80
#2025-01-07|1485.36
#2025-01-08|1475.47
#2025-01-09|1479.37
#2025-01-10|1453.23
#2025-01-13|1448.41
#2025-01-14|1461.98
#2025-01-15|1514.81
#2025-01-16|1528.04
#2025-01-17|1542.80
#2025-01-20|1559.93
#2025-01-21|1574.69
#2025-01-22|1573.58
#2025-01-23|1594.74
#2025-01-24|1592.87
#2025-01-27|1590.05
#2025-01-28|1587.20
#2025-01-29|1615.75
#2025-01-30|1622.89
#2025-01-31|1623.66
#2025-02-03|1582.85
#2025-02-04|1604.20
#2025-02-05|1612.93
#2025-02-06|1646.56
#2025-02-07|1646.14
#2025-02-10|1651.08
#2025-02-11|1671.64
#2025-02-12|1687.70
#2025-02-13|1675.60
#2025-02-14|1680.67
#2025-02-17|1699.34
#2025-02-18|1725.48
#2025-02-19|1712.93
#2025-02-20|1707.72
#2025-02-21|1735.88
#2025-02-24|1716.77
#2025-02-25|1752.46
#2025-02-26|1805.24
#2025-02-27|1796.43
#2025-02-28|1828.57
#2025-03-03|1850.56
#2025-03-04|1795.61
#2025-03-05|1849.53
#2025-03-06|1833.39
#2025-03-07|1811.59
#2025-03-10|1752.97
#2025-03-11|1729.49
#2025-03-12|1761.31
#2025-03-13|1761.84
#2025-03-14|1791.88
#2025-03-17|1811.85
#2025-03-18|1851.42
#2025-03-19|1852.98
#2025-03-20|1827.20
#2025-03-21|1811.74
#2025-03-24|1835.98
#2025-03-25|1855.11
#2025-03-26|1852.75
#2025-03-27|1858.60
#2025-03-28|1829.64
#2025-03-31|1797.87
#2025-04-01|1815.87
#2025-04-02|1832.75
#2025-04-03|1695.37
#2025-04-04|1583.47
#2025-04-07|1525.99
#2025-04-08|1548.18
#2025-04-09|1496.11
#2025-04-10|1590.11
#2025-04-11|1613.90
#2025-04-14|1692.41
#2025-04-15|1739.88
#2025-04-16|1744.38
#2025-04-17|1739.33
#2025-04-18|1739.33
#2025-04-21|1760.03
#2025-04-22|1778.29
#2025-04-23|1849.38
#2025-04-24|1825.06
#2025-04-25|1839.90
#2025-04-28|1852.30
#2025-04-29|1886.06
#2025-04-30|1851.32
#2025-05-01|1828.60
#2025-05-02|1858.57
#2025-05-05|1856.48
#2025-05-06|1861.06
#2025-05-07|1855.42
#2025-05-08|1872.16
#2025-05-09|1884.11
#2025-05-12|1919.14
#2025-05-13|1927.61
#2025-05-14|1939.33
#2025-05-15|1947.21
#2025-05-16|1957.68
#2025-05-19|1977.17
#2025-05-20|2003.58
#2025-05-21|2007.27
#2025-05-22|2006.02
#2025-05-23|1996.64
#2025-05-26|2006.40
#2025-05-27|2007.92
#2025-05-28|1981.51
#2025-05-29|1998.58
#2025-05-30|2003.05
#2025-06-02|2017.09
#2025-06-03|2016.03
#2025-06-04|2013.42
#2025-06-05|2014.86
#2025-06-06|2028.93
#2025-06-09|2034.88
#2025-06-10|1992.85
#2025-06-11|1998.18
#2025-06-12|2012.99
#2025-06-13|1990.74
#2025-06-16|2022.82
#2025-06-17|1981.74
#2025-06-18|1994.05
#2025-06-19|1963.03
#2025-06-20|1976.33
#2025-06-23|1955.54
#2025-06-24|2037.23
#2025-06-25|2033.76
#2025-06-26|2031.24
#2025-06-27|2059.63
#2025-06-30|2054.00
#2025-07-01|2026.09
#2025-07-02|1992.62
#2025-07-03|2029.25
#2025-07-04|2020.90
#2025-07-07|2037.11
#2025-07-08|2035.78
#2025-07-09|2058.82
#2025-07-10|2079.21
#2025-07-11|2051.08
#2025-07-14|2067.61
#2025-07-15|2053.27
#2025-07-16|2049.46
#2025-07-17|2089.71
#2025-07-18|2092.58
#2025-07-21|2121.98
#2025-07-22|2113.25
#2025-07-23|2128.03
#2025-07-24|2150.13
#2025-07-25|2146.19
#2025-07-28|2138.11
#2025-07-29|2158.26
#2025-07-30|2114.37
#2025-07-31|2096.55
#2025-08-01|2063.74
#2025-08-04|2119.24
#2025-08-05|2109.62
#2025-08-06|2130.30
#2025-08-07|2141.82
#2025-08-08|2166.18
#2025-08-11|2187.46
#2025-08-12|2217.17
#2025-08-13|2233.19
#2025-08-14|2245.50
#2025-08-15|2204.27
#2025-08-18|2204.98
#2025-08-19|2208.35
#2025-08-20|2232.71
#2025-08-21|2235.80
#2025-08-22|2263.57
#2025-08-25|2259.88
#2025-08-26|2236.30
#2025-08-27|2212.34
#2025-08-28|2213.22
#2025-08-29|2169.26
#2025-09-01|2194.51
#2025-09-02|2140.90
#2025-09-03|2159.82
#2025-09-04|2186.13
#2025-09-05|2182.09
#2025-09-08|2207.85
#2025-09-09|2239.30
#2025-09-10|2263.37
#2025-09-11|2289.87
#2025-09-12|2290.12
#2025-09-15|2320.94
#2025-09-16|2291.39
#2025-09-17|2310.88
#2025-09-18|2308.86
#2025-09-19|2287.25
#2025-09-22|2295.17
#2025-09-23|2315.00
#2025-09-24|2300.79
#2025-09-25|2248.54
#2025-09-26|2295.93
#2025-09-29|2296.09
#2025-09-30|2312.74
#2025-10-01|2332.03
#2025-10-02|2308.48
#2025-10-03|2358.28
#2025-10-06|2346.82
#2025-10-07|2320.09
#2025-10-08|2362.91
#2025-10-09|2262.54
#2025-10-10|2237.45
#2025-10-13|2246.27
#2025-10-14|2252.93
#2025-10-15|2256.65
#2025-10-16|2267.44
#2025-10-17|2188.82
#2025-10-20|2208.53
#2025-10-21|2221.77
#2025-10-22|2253.22
#2025-10-23|2259.53
#2025-10-24|2288.08
#2025-10-27|2320.57
#2025-10-28|2369.66
#2025-10-29|2393.50
#2025-10-30|2382.92
#2025-10-31|2373.32
#2025-11-03|2384.21
#2025-11-04|2371.40
#2025-11-05|2383.48
#2025-11-06|2423.25
#2025-11-07|2405.39
#2025-11-10|2455.30
#2025-11-11|2488.00
#2025-11-12|2510.47
#2025-11-13|2519.94
#2025-11-14|2452.29
#2025-11-17|2438.89
#2025-11-18|2365.04
#2025-11-19|2337.30
#2025-11-20|2333.41
#2025-11-21|2322.16
#2025-11-24|2348.66
#2025-11-25|2400.09
#2025-11-26|2462.66
#2025-11-27|2497.23
#2025-11-28|2501.82
#2025-12-01|2508.56
#2025-12-02|2529.25
#2025-12-03|2511.62
#2025-12-04|2536.87
#2025-12-05|2500.64
#2025-12-08|2505.21
#2025-12-09|2503.33
#2025-12-10|2550.46
#2025-12-11|2590.51
#2025-12-12|2562.42
#2025-12-15|2614.36
#2025-12-16|2602.02
#2025-12-17|2644.44
#2025-12-18|2662.26
#2025-12-19|2686.57
#2025-12-22|2704.69
#2025-12-23|2727.35
#2025-12-24|2727.06
#2025-12-25|2727.06
#2025-12-26|2727.16
#2025-12-29|2715.98
#2025-12-30|2740.35
#2025-12-31|2730.78
#2026-01-01|2730.78
#2026-01-02|2772.99
#2026-01-05|2805.06
#2026-01-06|2814.57
#2026-01-07|2745.26
#2026-01-08|2760.86
#2026-01-09|2754.36
#2026-01-12|2767.80
#2026-01-13|2771.19
#2026-01-14|2778.54
#2026-01-15|2804.19
#2026-01-16|2814.56
#2026-01-19|2820.08
#2026-01-20|2813.47
#2026-01-21|2798.71
#2026-01-22|2841.33
#2026-01-23|2831.98
#2026-01-26|2883.29
#2026-01-27|2961.36
#2026-01-28|2928.76
#2026-01-29|2937.02
#2026-01-30|2975.74
#2026-02-02|3016.67
#2026-02-03|3038.52
#2026-02-04|3010.70
#2026-02-05|2880.73
#2026-02-06|2955.75
#2026-02-09|2964.96
#2026-02-10|2905.51
#2026-02-11|2905.77
#2026-02-12|2833.63
#2026-02-13|2768.11
#2026-02-16|2814.93
#2026-02-17|2834.22
#2026-02-18|2906.05
#2026-02-19|2835.89
#2026-02-20|2872.45
#2026-02-23|2861.22
#2026-02-24|2848.73
#2026-02-25|2988.60
#2026-02-26|3002.27
#2026-02-27|2947.21
#2026-03-02|2819.78
#2026-03-03|2690.44
#2026-03-04|2755.53
#2026-03-05|2704.11
#2026-03-06|2646.78
#2026-03-09|2648.93
#2026-03-10|2745.14
#2026-03-11|2710.27
#2026-03-12|2605.18
#2026-03-13|2547.90
#2026-03-16|2585.37
#2026-03-17|2627.63
#2026-03-18|2635.08
#2026-03-19|2544.93
#2026-03-20|2481.83
#2026-03-23|2566.22
#2026-03-24|2571.68
#2026-03-25|2631.39
#2026-03-26|2579.16
#2026-03-27|2558.11
#2026-03-30|2562.05
#2026-03-31|2585.64
#2026-04-01|2750.62
#2026-04-02|2711.35
#2026-04-03|2711.35
#2026-04-06|2709.71
#2026-04-07|2688.87