Table Data - Nasdaq United Kingdom Basic Materials Index
| Title | Nasdaq United Kingdom Basic Materials Index |
|---|---|
| Series ID | NASDAQNQGB55 |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:50 PM CDT |
| Notes | For more information about this series, see: NQGB55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 258.17 |
| 2001-04-02 | 252.23 |
| 2001-04-03 | 248.04 |
| 2001-04-04 | 248.91 |
| 2001-04-05 | 255.65 |
| 2001-04-06 | 260.11 |
| 2001-04-09 | 264.60 |
| 2001-04-10 | 274.73 |
| 2001-04-11 | 278.25 |
| 2001-04-12 | 278.60 |
| 2001-04-13 | . |
| 2001-04-16 | 277.42 |
| 2001-04-17 | 275.08 |
| 2001-04-18 | 275.88 |
| 2001-04-19 | 285.83 |
| 2001-04-20 | 292.19 |
| 2001-04-23 | 286.84 |
| 2001-04-24 | 286.77 |
| 2001-04-25 | 285.52 |
| 2001-04-26 | 277.89 |
| 2001-04-27 | 285.84 |
| 2001-04-30 | 286.96 |
| 2001-05-01 | 289.64 |
| 2001-05-02 | 286.33 |
| 2001-05-03 | 279.84 |
| 2001-05-04 | 284.84 |
| 2001-05-07 | 285.39 |
| 2001-05-08 | 282.75 |
| 2001-05-09 | 281.17 |
| 2001-05-10 | 282.89 |
| 2001-05-11 | 280.52 |
| 2001-05-14 | 275.56 |
| 2001-05-15 | 287.57 |
| 2001-05-16 | 302.59 |
| 2001-05-17 | 308.09 |
| 2001-05-18 | 300.44 |
| 2001-05-21 | 309.71 |
| 2001-05-22 | 310.11 |
| 2001-05-23 | 304.89 |
| 2001-05-24 | 300.10 |
| 2001-05-25 | 297.26 |
| 2001-05-28 | . |
| 2001-05-29 | 293.10 |
| 2001-05-30 | 290.08 |
| 2001-05-31 | 289.54 |
| 2001-06-01 | 286.06 |
| 2001-06-04 | 290.87 |
| 2001-06-05 | 288.37 |
| 2001-06-06 | 285.00 |
| 2001-06-07 | 286.31 |
| 2001-06-08 | 284.90 |
| 2001-06-11 | 283.54 |
| 2001-06-12 | 278.35 |
| 2001-06-13 | 279.31 |
| 2001-06-14 | 270.60 |
| 2001-06-15 | 269.39 |
| 2001-06-18 | 272.62 |
| 2001-06-19 | 272.93 |
| 2001-06-20 | 267.18 |
| 2001-06-21 | 265.18 |
| 2001-06-22 | 265.77 |
| 2001-06-25 | 265.01 |
| 2001-06-26 | 264.73 |
| 2001-06-27 | 272.05 |
| 2001-06-28 | 267.62 |
| 2001-06-29 | 271.68 |
| 2001-07-02 | 277.49 |
| 2001-07-03 | 276.21 |
| 2001-07-04 | . |
| 2001-07-05 | 269.76 |
| 2001-07-06 | 267.09 |
| 2001-07-09 | 263.73 |
| 2001-07-10 | 263.07 |
| 2001-07-11 | 263.93 |
| 2001-07-12 | 266.96 |
| 2001-07-13 | 271.26 |
| 2001-07-16 | 270.15 |
| 2001-07-17 | 266.31 |
| 2001-07-18 | 261.50 |
| 2001-07-19 | 260.75 |
| 2001-07-20 | 257.68 |
| 2001-07-23 | 252.49 |
| 2001-07-24 | 243.61 |
| 2001-07-25 | 234.56 |
| 2001-07-26 | 240.57 |
| 2001-07-27 | 246.24 |
| 2001-07-30 | 247.51 |
| 2001-07-31 | 251.94 |
| 2001-08-01 | 256.25 |
| 2001-08-02 | 258.29 |
| 2001-08-03 | 255.68 |
| 2001-08-06 | 255.32 |
| 2001-08-07 | 251.18 |
| 2001-08-08 | 247.51 |
| 2001-08-09 | 243.76 |
| 2001-08-10 | 246.36 |
| 2001-08-13 | 247.73 |
| 2001-08-14 | 248.21 |
| 2001-08-15 | 251.66 |
| 2001-08-16 | 248.08 |
| 2001-08-17 | 246.48 |
| 2001-08-20 | 248.27 |
| 2001-08-21 | 250.35 |
| 2001-08-22 | 254.81 |
| 2001-08-23 | 261.61 |
| 2001-08-24 | 266.17 |
| 2001-08-27 | 265.53 |
| 2001-08-28 | 268.33 |
| 2001-08-29 | 268.81 |
| 2001-08-30 | 262.11 |
| 2001-08-31 | 265.83 |
| 2001-09-03 | . |
| 2001-09-04 | 264.37 |
| 2001-09-05 | 267.50 |
| 2001-09-06 | 262.43 |
| 2001-09-07 | 251.83 |
| 2001-09-10 | 246.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 221.76 |
| 2001-09-18 | 224.16 |
| 2001-09-19 | 218.60 |
| 2001-09-20 | 204.03 |
| 2001-09-21 | 200.71 |
| 2001-09-24 | 212.68 |
| 2001-09-25 | 217.81 |
| 2001-09-26 | 221.25 |
| 2001-09-27 | 222.77 |
| 2001-09-28 | 229.36 |
| 2001-10-01 | 225.89 |
| 2001-10-02 | 225.38 |
| 2001-10-03 | 229.78 |
| 2001-10-04 | 236.48 |
| 2001-10-05 | 238.33 |
| 2001-10-08 | 236.95 |
| 2001-10-09 | 231.41 |
| 2001-10-10 | 238.81 |
| 2001-10-11 | 244.25 |
| 2001-10-12 | 246.74 |
| 2001-10-15 | 244.94 |
| 2001-10-16 | 246.98 |
| 2001-10-17 | 250.67 |
| 2001-10-18 | 240.25 |
| 2001-10-19 | 236.29 |
| 2001-10-22 | 232.70 |
| 2001-10-23 | 237.56 |
| 2001-10-24 | 239.56 |
| 2001-10-25 | 240.31 |
| 2001-10-26 | 245.06 |
| 2001-10-29 | 241.51 |
| 2001-10-30 | 236.72 |
| 2001-10-31 | 236.70 |
| 2001-11-01 | 238.71 |
| 2001-11-02 | 240.60 |
| 2001-11-05 | 241.81 |
| 2001-11-06 | 239.54 |
| 2001-11-07 | 241.43 |
| 2001-11-08 | 243.94 |
| 2001-11-09 | 247.73 |
| 2001-11-12 | 247.92 |
| 2001-11-13 | 255.71 |
| 2001-11-14 | 267.53 |
| 2001-11-15 | 271.50 |
| 2001-11-16 | 264.81 |
| 2001-11-19 | 269.77 |
| 2001-11-20 | 266.46 |
| 2001-11-21 | 265.27 |
| 2001-11-22 | . |
| 2001-11-23 | 263.76 |
| 2001-11-26 | 271.33 |
| 2001-11-27 | 268.64 |
| 2001-11-28 | 265.38 |
| 2001-11-29 | 265.87 |
| 2001-11-30 | 270.80 |
| 2001-12-03 | 271.02 |
| 2001-12-04 | 275.32 |
| 2001-12-05 | 280.94 |
| 2001-12-06 | 284.45 |
| 2001-12-07 | 280.17 |
| 2001-12-10 | 278.03 |
| 2001-12-11 | 275.31 |
| 2001-12-12 | 272.75 |
| 2001-12-13 | 268.97 |
| 2001-12-14 | 269.71 |
| 2001-12-17 | 274.91 |
| 2001-12-18 | 274.78 |
| 2001-12-19 | 271.06 |
| 2001-12-20 | 266.33 |
| 2001-12-21 | 271.07 |
| 2001-12-24 | 273.30 |
| 2001-12-25 | . |
| 2001-12-26 | 274.90 |
| 2001-12-27 | 275.39 |
| 2001-12-28 | 277.79 |
| 2001-12-31 | 278.66 |
| 2002-01-01 | . |
| 2002-01-02 | 279.05 |
| 2002-01-03 | 286.27 |
| 2002-01-04 | 292.52 |
| 2002-01-07 | 294.24 |
| 2002-01-08 | 293.41 |
| 2002-01-09 | 299.51 |
| 2002-01-10 | 297.11 |
| 2002-01-11 | 297.10 |
| 2002-01-14 | 287.96 |
| 2002-01-15 | 288.62 |
| 2002-01-16 | 281.57 |
| 2002-01-17 | 281.49 |
| 2002-01-18 | 283.01 |
| 2002-01-21 | . |
| 2002-01-22 | 284.78 |
| 2002-01-23 | 287.82 |
| 2002-01-24 | 293.77 |
| 2002-01-25 | 287.41 |
| 2002-01-28 | 287.54 |
| 2002-01-29 | 284.26 |
| 2002-01-30 | 281.30 |
| 2002-01-31 | 289.48 |
| 2002-02-01 | 294.55 |
| 2002-02-04 | 296.21 |
| 2002-02-05 | 294.78 |
| 2002-02-06 | 300.75 |
| 2002-02-07 | 294.74 |
| 2002-02-08 | 296.79 |
| 2002-02-11 | 301.67 |
| 2002-02-12 | 305.90 |
| 2002-02-13 | 312.56 |
| 2002-02-14 | 314.99 |
| 2002-02-15 | 310.57 |
| 2002-02-18 | . |
| 2002-02-19 | 303.48 |
| 2002-02-20 | 299.01 |
| 2002-02-21 | 296.32 |
| 2002-02-22 | 299.29 |
| 2002-02-25 | 302.42 |
| 2002-02-26 | 306.95 |
| 2002-02-27 | 308.12 |
| 2002-02-28 | 300.34 |
| 2002-03-01 | 304.20 |
| 2002-03-04 | 315.33 |
| 2002-03-05 | 310.50 |
| 2002-03-06 | 310.18 |
| 2002-03-07 | 312.80 |
| 2002-03-08 | 311.91 |
| 2002-03-11 | 310.21 |
| 2002-03-12 | 304.95 |
| 2002-03-13 | 299.43 |
| 2002-03-14 | 297.22 |
| 2002-03-15 | 298.88 |
| 2002-03-18 | 302.96 |
| 2002-03-19 | 307.21 |
| 2002-03-20 | 302.74 |
| 2002-03-21 | 300.23 |
| 2002-03-22 | 298.58 |
| 2002-03-25 | 293.74 |
| 2002-03-26 | 294.67 |
| 2002-03-27 | 294.74 |
| 2002-03-28 | 300.34 |
| 2002-03-29 | . |
| 2002-04-01 | 303.38 |
| 2002-04-02 | 307.72 |
| 2002-04-03 | 309.51 |
| 2002-04-04 | 305.37 |
| 2002-04-05 | 306.96 |
| 2002-04-08 | 303.01 |
| 2002-04-09 | 304.57 |
| 2002-04-10 | 303.83 |
| 2002-04-11 | 298.15 |
| 2002-04-12 | 295.70 |
| 2002-04-15 | 297.35 |
| 2002-04-16 | 298.07 |
| 2002-04-17 | 302.24 |
| 2002-04-18 | 298.45 |
| 2002-04-19 | 301.41 |
| 2002-04-22 | 300.99 |
| 2002-04-23 | 291.98 |
| 2002-04-24 | 289.38 |
| 2002-04-25 | 285.28 |
| 2002-04-26 | 283.40 |
| 2002-04-29 | 288.06 |
| 2002-04-30 | 286.46 |
| 2002-05-01 | 283.00 |
| 2002-05-02 | 282.39 |
| 2002-05-03 | 289.81 |
| 2002-05-06 | 289.65 |
| 2002-05-07 | 293.39 |
| 2002-05-08 | 301.15 |
| 2002-05-09 | 300.10 |
| 2002-05-10 | 301.99 |
| 2002-05-13 | 303.39 |
| 2002-05-14 | 304.79 |
| 2002-05-15 | 309.98 |
| 2002-05-16 | 310.45 |
| 2002-05-17 | 308.81 |
| 2002-05-20 | 310.70 |
| 2002-05-21 | 308.25 |
| 2002-05-22 | 309.66 |
| 2002-05-23 | 306.73 |
| 2002-05-24 | 310.42 |
| 2002-05-27 | . |
| 2002-05-28 | 308.01 |
| 2002-05-29 | 308.28 |
| 2002-05-30 | 306.83 |
| 2002-05-31 | 306.54 |
| 2002-06-03 | 306.21 |
| 2002-06-04 | 306.56 |
| 2002-06-05 | 302.47 |
| 2002-06-06 | 306.28 |
| 2002-06-07 | 304.56 |
| 2002-06-10 | 305.33 |
| 2002-06-11 | 307.02 |
| 2002-06-12 | 306.08 |
| 2002-06-13 | 305.15 |
| 2002-06-14 | 295.28 |
| 2002-06-17 | 298.88 |
| 2002-06-18 | 296.90 |
| 2002-06-19 | 296.62 |
| 2002-06-20 | 296.56 |
| 2002-06-21 | 293.95 |
| 2002-06-24 | 289.65 |
| 2002-06-25 | 290.42 |
| 2002-06-26 | 284.98 |
| 2002-06-27 | 280.81 |
| 2002-06-28 | 291.48 |
| 2002-07-01 | 295.77 |
| 2002-07-02 | 291.14 |
| 2002-07-03 | 283.80 |
| 2002-07-04 | . |
| 2002-07-05 | 299.76 |
| 2002-07-08 | 301.99 |
| 2002-07-09 | 300.21 |
| 2002-07-10 | 292.05 |
| 2002-07-11 | 280.57 |
| 2002-07-12 | 282.04 |
| 2002-07-15 | 273.52 |
| 2002-07-16 | 275.10 |
| 2002-07-17 | 278.96 |
| 2002-07-18 | 294.15 |
| 2002-07-19 | 283.41 |
| 2002-07-22 | 273.01 |
| 2002-07-23 | 265.06 |
| 2002-07-24 | 257.32 |
| 2002-07-25 | 264.68 |
| 2002-07-26 | 250.91 |
| 2002-07-29 | 255.72 |
| 2002-07-30 | 258.59 |
| 2002-07-31 | 254.17 |
| 2002-08-01 | 241.57 |
| 2002-08-02 | 239.37 |
| 2002-08-05 | 225.61 |
| 2002-08-06 | 231.94 |
| 2002-08-07 | 236.25 |
| 2002-08-08 | 247.31 |
| 2002-08-09 | 250.05 |
| 2002-08-12 | 246.18 |
| 2002-08-13 | 246.11 |
| 2002-08-14 | 241.10 |
| 2002-08-15 | 246.24 |
| 2002-08-16 | 244.64 |
| 2002-08-19 | 249.96 |
| 2002-08-20 | 251.25 |
| 2002-08-21 | 256.73 |
| 2002-08-22 | 259.79 |
| 2002-08-23 | 258.03 |
| 2002-08-26 | 258.50 |
| 2002-08-27 | 268.26 |
| 2002-08-28 | 260.08 |
| 2002-08-29 | 256.04 |
| 2002-08-30 | 257.46 |
| 2002-09-02 | . |
| 2002-09-03 | 247.70 |
| 2002-09-04 | 244.74 |
| 2002-09-05 | 240.36 |
| 2002-09-06 | 244.18 |
| 2002-09-09 | 245.44 |
| 2002-09-10 | 256.60 |
| 2002-09-11 | 257.84 |
| 2002-09-12 | 253.51 |
| 2002-09-13 | 251.41 |
| 2002-09-16 | 250.83 |
| 2002-09-17 | 252.11 |
| 2002-09-18 | 246.07 |
| 2002-09-19 | 241.19 |
| 2002-09-20 | 242.71 |
| 2002-09-23 | 238.53 |
| 2002-09-24 | 232.21 |
| 2002-09-25 | 236.37 |
| 2002-09-26 | 249.49 |
| 2002-09-27 | 254.82 |
| 2002-09-30 | 246.26 |
| 2002-10-01 | 251.24 |
| 2002-10-02 | 251.94 |
| 2002-10-03 | 250.38 |
| 2002-10-04 | 251.52 |
| 2002-10-07 | 244.76 |
| 2002-10-08 | 242.84 |
| 2002-10-09 | 241.03 |
| 2002-10-10 | 243.77 |
| 2002-10-11 | 255.60 |
| 2002-10-14 | 250.29 |
| 2002-10-15 | 261.09 |
| 2002-10-16 | 260.19 |
| 2002-10-17 | 270.06 |
| 2002-10-18 | 268.95 |
| 2002-10-21 | 266.30 |
| 2002-10-22 | 269.34 |
| 2002-10-23 | 266.44 |
| 2002-10-24 | 270.85 |
| 2002-10-25 | 266.12 |
| 2002-10-28 | 267.45 |
| 2002-10-29 | 257.15 |
| 2002-10-30 | 261.14 |
| 2002-10-31 | 261.46 |
| 2002-11-01 | 260.01 |
| 2002-11-04 | 268.69 |
| 2002-11-05 | 273.04 |
| 2002-11-06 | 273.30 |
| 2002-11-07 | 276.48 |
| 2002-11-08 | 274.69 |
| 2002-11-11 | 271.19 |
| 2002-11-12 | 275.50 |
| 2002-11-13 | 271.82 |
| 2002-11-14 | 272.08 |
| 2002-11-15 | 269.90 |
| 2002-11-18 | 274.27 |
| 2002-11-19 | 273.33 |
| 2002-11-20 | 270.98 |
| 2002-11-21 | 280.09 |
| 2002-11-22 | 281.31 |
| 2002-11-25 | 276.57 |
| 2002-11-26 | 268.43 |
| 2002-11-27 | 269.85 |
| 2002-11-28 | . |
| 2002-11-29 | 284.08 |
| 2002-12-02 | 288.25 |
| 2002-12-03 | 283.94 |
| 2002-12-04 | 280.83 |
| 2002-12-05 | 281.22 |
| 2002-12-06 | 277.77 |
| 2002-12-09 | 272.16 |
| 2002-12-10 | 268.91 |
| 2002-12-11 | 271.99 |
| 2002-12-12 | 271.29 |
| 2002-12-13 | 272.78 |
| 2002-12-16 | 278.13 |
| 2002-12-17 | 279.63 |
| 2002-12-18 | 274.29 |
| 2002-12-19 | 276.55 |
| 2002-12-20 | 280.46 |
| 2002-12-23 | 281.02 |
| 2002-12-24 | 284.35 |
| 2002-12-25 | . |
| 2002-12-26 | 284.30 |
| 2002-12-27 | 280.30 |
| 2002-12-30 | 284.00 |
| 2002-12-31 | 287.56 |
| 2003-01-01 | . |
| 2003-01-02 | 290.13 |
| 2003-01-03 | 290.60 |
| 2003-01-06 | 289.69 |
| 2003-01-07 | 288.96 |
| 2003-01-08 | 283.14 |
| 2003-01-09 | 283.98 |
| 2003-01-10 | 285.41 |
| 2003-01-13 | 287.97 |
| 2003-01-14 | 288.08 |
| 2003-01-15 | 282.49 |
| 2003-01-16 | 279.70 |
| 2003-01-17 | 280.77 |
| 2003-01-20 | . |
| 2003-01-21 | 278.05 |
| 2003-01-22 | 271.19 |
| 2003-01-23 | 269.85 |
| 2003-01-24 | 267.99 |
| 2003-01-27 | 261.20 |
| 2003-01-28 | 266.36 |
| 2003-01-29 | 261.51 |
| 2003-01-30 | 265.65 |
| 2003-01-31 | 260.77 |
| 2003-02-03 | 272.41 |
| 2003-02-04 | 271.97 |
| 2003-02-05 | 279.90 |
| 2003-02-06 | 276.07 |
| 2003-02-07 | 275.58 |
| 2003-02-10 | 276.83 |
| 2003-02-11 | 277.23 |
| 2003-02-12 | 273.77 |
| 2003-02-13 | 270.79 |
| 2003-02-14 | 268.48 |
| 2003-02-17 | . |
| 2003-02-18 | 276.65 |
| 2003-02-19 | 274.65 |
| 2003-02-20 | 278.18 |
| 2003-02-21 | 280.61 |
| 2003-02-24 | 284.17 |
| 2003-02-25 | 273.97 |
| 2003-02-26 | 280.47 |
| 2003-02-27 | 278.20 |
| 2003-02-28 | 283.06 |
| 2003-03-03 | 287.39 |
| 2003-03-04 | 282.89 |
| 2003-03-05 | 276.76 |
| 2003-03-06 | 273.35 |
| 2003-03-07 | 271.96 |
| 2003-03-10 | 272.88 |
| 2003-03-11 | 272.47 |
| 2003-03-12 | 262.78 |
| 2003-03-13 | 274.79 |
| 2003-03-14 | 279.37 |
| 2003-03-17 | 283.67 |
| 2003-03-18 | 285.45 |
| 2003-03-19 | 285.65 |
| 2003-03-20 | 282.81 |
| 2003-03-21 | 288.57 |
| 2003-03-24 | 279.60 |
| 2003-03-25 | 281.00 |
| 2003-03-26 | 281.55 |
| 2003-03-27 | 278.06 |
| 2003-03-28 | 271.37 |
| 2003-03-31 | 267.40 |
| 2003-04-01 | 274.10 |
| 2003-04-02 | 281.12 |
| 2003-04-03 | 283.83 |
| 2003-04-04 | 277.61 |
| 2003-04-07 | 286.77 |
| 2003-04-08 | 281.54 |
| 2003-04-09 | 278.21 |
| 2003-04-10 | 275.20 |
| 2003-04-11 | 277.93 |
| 2003-04-14 | 279.23 |
| 2003-04-15 | 281.57 |
| 2003-04-16 | 279.97 |
| 2003-04-17 | 282.86 |
| 2003-04-18 | . |
| 2003-04-21 | 280.18 |
| 2003-04-22 | 280.36 |
| 2003-04-23 | 280.45 |
| 2003-04-24 | 265.60 |
| 2003-04-25 | 266.39 |
| 2003-04-28 | 270.64 |
| 2003-04-29 | 273.75 |
| 2003-04-30 | 277.23 |
| 2003-05-01 | 277.85 |
| 2003-05-02 | 279.65 |
| 2003-05-05 | 280.17 |
| 2003-05-06 | 281.39 |
| 2003-05-07 | 273.04 |
| 2003-05-08 | 272.05 |
| 2003-05-09 | 276.36 |
| 2003-05-12 | 281.24 |
| 2003-05-13 | 281.43 |
| 2003-05-14 | 279.02 |
| 2003-05-15 | 280.01 |
| 2003-05-16 | 285.99 |
| 2003-05-19 | 279.30 |
| 2003-05-20 | 279.01 |
| 2003-05-21 | 279.99 |
| 2003-05-22 | 282.08 |
| 2003-05-23 | 286.26 |
| 2003-05-26 | . |
| 2003-05-27 | 287.06 |
| 2003-05-28 | 293.52 |
| 2003-05-29 | 295.70 |
| 2003-05-30 | 292.97 |
| 2003-06-02 | 298.19 |
| 2003-06-03 | 296.27 |
| 2003-06-04 | 296.33 |
| 2003-06-05 | 304.19 |
| 2003-06-06 | 311.89 |
| 2003-06-09 | 307.55 |
| 2003-06-10 | 304.52 |
| 2003-06-11 | 305.24 |
| 2003-06-12 | 303.85 |
| 2003-06-13 | 303.15 |
| 2003-06-16 | 307.20 |
| 2003-06-17 | 313.34 |
| 2003-06-18 | 309.97 |
| 2003-06-19 | 303.50 |
| 2003-06-20 | 303.24 |
| 2003-06-23 | 298.16 |
| 2003-06-24 | 295.00 |
| 2003-06-25 | 296.41 |
| 2003-06-26 | 290.70 |
| 2003-06-27 | 288.43 |
| 2003-06-30 | 287.86 |
| 2003-07-01 | 285.85 |
| 2003-07-02 | 287.43 |
| 2003-07-03 | 290.92 |
| 2003-07-04 | . |
| 2003-07-07 | 296.41 |
| 2003-07-08 | 296.31 |
| 2003-07-09 | 295.22 |
| 2003-07-10 | 296.76 |
| 2003-07-11 | 299.03 |
| 2003-07-14 | 307.38 |
| 2003-07-15 | 304.23 |
| 2003-07-16 | 300.44 |
| 2003-07-17 | 297.92 |
| 2003-07-18 | 296.70 |
| 2003-07-21 | 297.57 |
| 2003-07-22 | 299.18 |
| 2003-07-23 | 305.08 |
| 2003-07-24 | 313.50 |
| 2003-07-25 | 323.69 |
| 2003-07-28 | 327.73 |
| 2003-07-29 | 323.78 |
| 2003-07-30 | 318.06 |
| 2003-07-31 | 318.79 |
| 2003-08-01 | 319.97 |
| 2003-08-04 | 317.37 |
| 2003-08-05 | 320.39 |
| 2003-08-06 | 318.92 |
| 2003-08-07 | 320.47 |
| 2003-08-08 | 322.17 |
| 2003-08-11 | 324.15 |
| 2003-08-12 | 325.52 |
| 2003-08-13 | 328.12 |
| 2003-08-14 | 326.35 |
| 2003-08-15 | 331.02 |
| 2003-08-18 | 336.62 |
| 2003-08-19 | 336.53 |
| 2003-08-20 | 334.07 |
| 2003-08-21 | 338.27 |
| 2003-08-22 | 341.66 |
| 2003-08-25 | 341.94 |
| 2003-08-26 | 332.74 |
| 2003-08-27 | 332.09 |
| 2003-08-28 | 338.40 |
| 2003-08-29 | 342.43 |
| 2003-09-01 | . |
| 2003-09-02 | 344.03 |
| 2003-09-03 | 349.79 |
| 2003-09-04 | 349.48 |
| 2003-09-05 | 351.11 |
| 2003-09-08 | 353.55 |
| 2003-09-09 | 350.74 |
| 2003-09-10 | 347.08 |
| 2003-09-11 | 345.80 |
| 2003-09-12 | 350.07 |
| 2003-09-15 | 351.11 |
| 2003-09-16 | 350.08 |
| 2003-09-17 | 351.99 |
| 2003-09-18 | 359.42 |
| 2003-09-19 | 358.04 |
| 2003-09-22 | 357.20 |
| 2003-09-23 | 352.09 |
| 2003-09-24 | 354.44 |
| 2003-09-25 | 348.34 |
| 2003-09-26 | 342.95 |
| 2003-09-29 | 342.00 |
| 2003-09-30 | 337.72 |
| 2003-10-01 | 340.82 |
| 2003-10-02 | 348.94 |
| 2003-10-03 | 360.07 |
| 2003-10-06 | 363.93 |
| 2003-10-07 | 358.72 |
| 2003-10-08 | 361.02 |
| 2003-10-09 | 372.16 |
| 2003-10-10 | 373.35 |
| 2003-10-13 | 385.78 |
| 2003-10-14 | 380.95 |
| 2003-10-15 | 389.48 |
| 2003-10-16 | 382.64 |
| 2003-10-17 | 385.02 |
| 2003-10-20 | 383.30 |
| 2003-10-21 | 384.48 |
| 2003-10-22 | 378.42 |
| 2003-10-23 | 375.05 |
| 2003-10-24 | 372.89 |
| 2003-10-27 | 372.67 |
| 2003-10-28 | 377.10 |
| 2003-10-29 | 377.80 |
| 2003-10-30 | 390.57 |
| 2003-10-31 | 388.32 |
| 2003-11-03 | 389.09 |
| 2003-11-04 | 392.85 |
| 2003-11-05 | 387.97 |
| 2003-11-06 | 388.78 |
| 2003-11-07 | 391.04 |
| 2003-11-10 | 388.29 |
| 2003-11-11 | 383.35 |
| 2003-11-12 | 390.14 |
| 2003-11-13 | 393.32 |
| 2003-11-14 | 393.44 |
| 2003-11-17 | 384.56 |
| 2003-11-18 | 382.56 |
| 2003-11-19 | 382.71 |
| 2003-11-20 | 380.05 |
| 2003-11-21 | 380.66 |
| 2003-11-24 | 380.46 |
| 2003-11-25 | 380.01 |
| 2003-11-26 | 386.79 |
| 2003-11-27 | . |
| 2003-11-28 | 386.41 |
| 2003-12-01 | 401.37 |
| 2003-12-02 | 398.75 |
| 2003-12-03 | 399.18 |
| 2003-12-04 | 399.80 |
| 2003-12-05 | 403.48 |
| 2003-12-08 | 401.05 |
| 2003-12-09 | 409.18 |
| 2003-12-10 | 402.59 |
| 2003-12-11 | 391.24 |
| 2003-12-12 | 394.96 |
| 2003-12-15 | 398.23 |
| 2003-12-16 | 393.61 |
| 2003-12-17 | 398.06 |
| 2003-12-18 | 403.88 |
| 2003-12-19 | 408.37 |
| 2003-12-22 | 410.68 |
| 2003-12-23 | 411.43 |
| 2003-12-24 | 416.82 |
| 2003-12-25 | . |
| 2003-12-26 | 417.28 |
| 2003-12-29 | 422.23 |
| 2003-12-30 | 425.59 |
| 2003-12-31 | 427.69 |
| 2004-01-01 | . |
| 2004-01-02 | 430.55 |
| 2004-01-05 | 440.99 |
| 2004-01-06 | 439.13 |
| 2004-01-07 | 427.38 |
| 2004-01-08 | 430.26 |
| 2004-01-09 | 426.96 |
| 2004-01-12 | 430.08 |
| 2004-01-13 | 428.27 |
| 2004-01-14 | 428.91 |
| 2004-01-15 | 416.78 |
| 2004-01-16 | 420.53 |
| 2004-01-19 | . |
| 2004-01-20 | 426.07 |
| 2004-01-21 | 428.57 |
| 2004-01-22 | 426.18 |
| 2004-01-23 | 427.09 |
| 2004-01-26 | 428.98 |
| 2004-01-27 | 430.39 |
| 2004-01-28 | 431.78 |
| 2004-01-29 | 417.63 |
| 2004-01-30 | 423.33 |
| 2004-02-02 | 416.50 |
| 2004-02-03 | 416.11 |
| 2004-02-04 | 415.72 |
| 2004-02-05 | 415.22 |
| 2004-02-06 | 418.17 |
| 2004-02-09 | 430.52 |
| 2004-02-10 | 427.61 |
| 2004-02-11 | 427.81 |
| 2004-02-12 | 445.31 |
| 2004-02-13 | 448.51 |
| 2004-02-16 | . |
| 2004-02-17 | 457.39 |
| 2004-02-18 | 459.95 |
| 2004-02-19 | 467.03 |
| 2004-02-20 | 455.23 |
| 2004-02-23 | 452.13 |
| 2004-02-24 | 451.00 |
| 2004-02-25 | 454.37 |
| 2004-02-26 | 454.81 |
| 2004-02-27 | 451.11 |
| 2004-03-01 | 465.13 |
| 2004-03-02 | 470.54 |
| 2004-03-03 | 450.98 |
| 2004-03-04 | 447.71 |
| 2004-03-05 | 457.74 |
| 2004-03-08 | 457.19 |
| 2004-03-09 | 450.15 |
| 2004-03-10 | 428.71 |
| 2004-03-11 | 419.26 |
| 2004-03-12 | 426.75 |
| 2004-03-15 | 416.78 |
| 2004-03-16 | 426.34 |
| 2004-03-17 | 430.61 |
| 2004-03-18 | 432.55 |
| 2004-03-19 | 433.51 |
| 2004-03-22 | 426.72 |
| 2004-03-23 | 423.45 |
| 2004-03-24 | 412.05 |
| 2004-03-25 | 415.10 |
| 2004-03-26 | 421.18 |
| 2004-03-29 | 428.90 |
| 2004-03-30 | 431.42 |
| 2004-03-31 | 431.50 |
| 2004-04-01 | 442.00 |
| 2004-04-02 | 449.74 |
| 2004-04-05 | 444.65 |
| 2004-04-06 | 441.19 |
| 2004-04-07 | 443.96 |
| 2004-04-08 | 445.76 |
| 2004-04-09 | . |
| 2004-04-12 | 445.76 |
| 2004-04-13 | 438.46 |
| 2004-04-14 | 419.31 |
| 2004-04-15 | 415.56 |
| 2004-04-16 | 423.78 |
| 2004-04-19 | 421.49 |
| 2004-04-20 | 419.30 |
| 2004-04-21 | 398.20 |
| 2004-04-22 | 397.72 |
| 2004-04-23 | 399.63 |
| 2004-04-26 | 405.63 |
| 2004-04-27 | 404.85 |
| 2004-04-28 | 386.41 |
| 2004-04-29 | 383.38 |
| 2004-04-30 | 378.79 |
| 2004-05-03 | 379.07 |
| 2004-05-04 | 393.61 |
| 2004-05-05 | 393.51 |
| 2004-05-06 | 387.74 |
| 2004-05-07 | 382.44 |
| 2004-05-10 | 367.12 |
| 2004-05-11 | 369.74 |
| 2004-05-12 | 372.57 |
| 2004-05-13 | 373.39 |
| 2004-05-14 | 363.35 |
| 2004-05-17 | 364.27 |
| 2004-05-18 | 364.89 |
| 2004-05-19 | 386.34 |
| 2004-05-20 | 375.94 |
| 2004-05-21 | 388.43 |
| 2004-05-24 | 386.40 |
| 2004-05-25 | 389.41 |
| 2004-05-26 | 398.27 |
| 2004-05-27 | 404.63 |
| 2004-05-28 | 401.95 |
| 2004-05-31 | . |
| 2004-06-01 | 405.27 |
| 2004-06-02 | 397.60 |
| 2004-06-03 | 394.53 |
| 2004-06-04 | 397.19 |
| 2004-06-07 | 405.66 |
| 2004-06-08 | 405.29 |
| 2004-06-09 | 398.10 |
| 2004-06-10 | 397.54 |
| 2004-06-11 | . |
| 2004-06-14 | 387.17 |
| 2004-06-15 | 389.52 |
| 2004-06-16 | 392.34 |
| 2004-06-17 | 397.00 |
| 2004-06-18 | 402.59 |
| 2004-06-21 | 401.19 |
| 2004-06-22 | 394.18 |
| 2004-06-23 | 394.60 |
| 2004-06-24 | 405.36 |
| 2004-06-25 | 410.44 |
| 2004-06-28 | 412.50 |
| 2004-06-29 | 404.81 |
| 2004-06-30 | 405.24 |
| 2004-07-01 | 402.79 |
| 2004-07-02 | 404.31 |
| 2004-07-05 | . |
| 2004-07-06 | 406.62 |
| 2004-07-07 | 412.59 |
| 2004-07-08 | 417.56 |
| 2004-07-09 | 420.44 |
| 2004-07-12 | 423.11 |
| 2004-07-13 | 424.16 |
| 2004-07-14 | 424.42 |
| 2004-07-15 | 427.30 |
| 2004-07-16 | 433.53 |
| 2004-07-19 | 425.81 |
| 2004-07-20 | 420.00 |
| 2004-07-21 | 419.41 |
| 2004-07-22 | 410.72 |
| 2004-07-23 | 403.94 |
| 2004-07-26 | 405.39 |
| 2004-07-27 | 406.22 |
| 2004-07-28 | 411.78 |
| 2004-07-29 | 420.66 |
| 2004-07-30 | 425.25 |
| 2004-08-02 | 423.45 |
| 2004-08-03 | 430.13 |
| 2004-08-04 | 430.79 |
| 2004-08-05 | 429.20 |
| 2004-08-06 | 425.83 |
| 2004-08-09 | 420.55 |
| 2004-08-10 | 425.60 |
| 2004-08-11 | 418.48 |
| 2004-08-12 | 424.84 |
| 2004-08-13 | 428.11 |
| 2004-08-16 | 437.79 |
| 2004-08-17 | 438.57 |
| 2004-08-18 | 432.77 |
| 2004-08-19 | 442.66 |
| 2004-08-20 | 441.24 |
| 2004-08-23 | 444.30 |
| 2004-08-24 | 431.65 |
| 2004-08-25 | 426.62 |
| 2004-08-26 | 431.03 |
| 2004-08-27 | 432.76 |
| 2004-08-30 | 432.64 |
| 2004-08-31 | 431.22 |
| 2004-09-01 | 433.56 |
| 2004-09-02 | 432.62 |
| 2004-09-03 | 429.20 |
| 2004-09-06 | . |
| 2004-09-07 | 423.65 |
| 2004-09-08 | 428.18 |
| 2004-09-09 | 426.13 |
| 2004-09-10 | 430.79 |
| 2004-09-13 | 432.89 |
| 2004-09-14 | 434.09 |
| 2004-09-15 | 430.18 |
| 2004-09-16 | 438.99 |
| 2004-09-17 | 450.48 |
| 2004-09-20 | 445.60 |
| 2004-09-21 | 452.54 |
| 2004-09-22 | 451.66 |
| 2004-09-23 | 450.46 |
| 2004-09-24 | 450.13 |
| 2004-09-27 | 449.76 |
| 2004-09-28 | 466.42 |
| 2004-09-29 | 469.73 |
| 2004-09-30 | 468.24 |
| 2004-10-01 | 474.14 |
| 2004-10-04 | 464.19 |
| 2004-10-05 | 468.87 |
| 2004-10-06 | 473.99 |
| 2004-10-07 | 481.47 |
| 2004-10-08 | 483.65 |
| 2004-10-11 | 478.37 |
| 2004-10-12 | 466.88 |
| 2004-10-13 | 449.36 |
| 2004-10-14 | 455.60 |
| 2004-10-15 | 457.56 |
| 2004-10-18 | 454.06 |
| 2004-10-19 | 448.46 |
| 2004-10-20 | 446.41 |
| 2004-10-21 | 456.30 |
| 2004-10-22 | 456.44 |
| 2004-10-25 | 456.42 |
| 2004-10-26 | 461.40 |
| 2004-10-27 | 466.32 |
| 2004-10-28 | 449.78 |
| 2004-10-29 | 448.66 |
| 2004-11-01 | 456.64 |
| 2004-11-02 | 455.64 |
| 2004-11-03 | 461.61 |
| 2004-11-04 | 464.68 |
| 2004-11-05 | 466.13 |
| 2004-11-08 | 464.83 |
| 2004-11-09 | 469.52 |
| 2004-11-10 | 479.59 |
| 2004-11-11 | 480.42 |
| 2004-11-12 | 483.07 |
| 2004-11-15 | 484.63 |
| 2004-11-16 | 479.70 |
| 2004-11-17 | 490.79 |
| 2004-11-18 | 488.93 |
| 2004-11-19 | 490.46 |
| 2004-11-22 | 483.61 |
| 2004-11-23 | 491.35 |
| 2004-11-24 | 495.00 |
| 2004-11-25 | . |
| 2004-11-26 | 503.94 |
| 2004-11-29 | 506.88 |
| 2004-11-30 | 505.56 |
| 2004-12-01 | 511.71 |
| 2004-12-02 | 502.40 |
| 2004-12-03 | 498.83 |
| 2004-12-06 | 494.71 |
| 2004-12-07 | 491.88 |
| 2004-12-08 | 478.95 |
| 2004-12-09 | 472.22 |
| 2004-12-10 | 472.86 |
| 2004-12-13 | 481.39 |
| 2004-12-14 | 479.80 |
| 2004-12-15 | 481.13 |
| 2004-12-16 | 481.40 |
| 2004-12-17 | 484.62 |
| 2004-12-20 | 494.33 |
| 2004-12-21 | 493.74 |
| 2004-12-22 | 494.28 |
| 2004-12-23 | 497.17 |
| 2004-12-24 | . |
| 2004-12-27 | 500.76 |
| 2004-12-28 | 499.53 |
| 2004-12-29 | 500.94 |
| 2004-12-30 | 501.47 |
| 2004-12-31 | 502.41 |
| 2005-01-03 | 498.03 |
| 2005-01-04 | 478.22 |
| 2005-01-05 | 477.13 |
| 2005-01-06 | 481.74 |
| 2005-01-07 | 475.68 |
| 2005-01-10 | 478.00 |
| 2005-01-11 | 484.24 |
| 2005-01-12 | 488.93 |
| 2005-01-13 | 485.23 |
| 2005-01-14 | 493.35 |
| 2005-01-17 | . |
| 2005-01-18 | 499.92 |
| 2005-01-19 | 501.64 |
| 2005-01-20 | 498.03 |
| 2005-01-21 | 504.97 |
| 2005-01-24 | 518.83 |
| 2005-01-25 | 511.92 |
| 2005-01-26 | 514.58 |
| 2005-01-27 | 517.67 |
#2005-01-28| 512.04
#2005-01-31| 517.93
#2005-02-01| 532.92
#2005-02-02| 539.32
#2005-02-03| 528.91
#2005-02-04| 528.04
#2005-02-07| 531.47
#2005-02-08| 526.99
#2005-02-09| 520.64
#2005-02-10| 528.37
#2005-02-11| 537.41
#2005-02-14| 542.10
#2005-02-15| 548.64
#2005-02-16| 554.64
#2005-02-17| 561.89
#2005-02-18| 565.30
#2005-02-21| .
#2005-02-22| 569.83
#2005-02-23| 567.23
#2005-02-24| 567.26
#2005-02-25| 585.94
#2005-02-28| 592.91
#2005-03-01| 583.90
#2005-03-02| 572.58
#2005-03-03| 579.65
#2005-03-04| 589.04
#2005-03-07| 584.42
#2005-03-08| 584.77
#2005-03-09| 585.04
#2005-03-10| 572.75
#2005-03-11| 573.66
#2005-03-14| 567.54
#2005-03-15| 566.79
#2005-03-16| 572.53
#2005-03-17| 579.95
#2005-03-18| 579.19
#2005-03-21| 569.62
#2005-03-22| 567.53
#2005-03-23| 548.42
#2005-03-24| 537.69
#2005-03-25| .
#2005-03-28| 536.47
#2005-03-29| 533.13
#2005-03-30| 537.49
#2005-03-31| 545.01
#2005-04-01| 548.55
#2005-04-04| 541.12
#2005-04-05| 538.23
#2005-04-06| 541.12
#2005-04-07| 548.11
#2005-04-08| 551.30
#2005-04-11| 550.40
#2005-04-12| 547.01
#2005-04-13| 539.17
#2005-04-14| 524.44
#2005-04-15| 518.07
#2005-04-18| 514.83
#2005-04-19| 525.26
#2005-04-20| 526.00
#2005-04-21| 522.57
#2005-04-22| 528.77
#2005-04-25| 528.99
#2005-04-26| 519.01
#2005-04-27| 507.07
#2005-04-28| 494.41
#2005-04-29| 503.13
#2005-05-02| 498.70
#2005-05-03| 505.52
#2005-05-04| 508.90
#2005-05-05| 520.01
#2005-05-06| 521.21
#2005-05-09| 519.48
#2005-05-10| 511.89
#2005-05-11| 504.14
#2005-05-12| 500.02
#2005-05-13| 486.54
#2005-05-16| 486.02
#2005-05-17| 487.78
#2005-05-18| 498.63
#2005-05-19| 498.05
#2005-05-20| 492.73
#2005-05-23| 497.42
#2005-05-24| 505.02
#2005-05-25| 498.35
#2005-05-26| 507.07
#2005-05-27| 508.02
#2005-05-30| .
#2005-05-31| 508.91
#2005-06-01| 514.62
#2005-06-02| 519.31
#2005-06-03| 521.11
#2005-06-06| 520.87
#2005-06-07| 521.33
#2005-06-08| 520.82
#2005-06-09| 512.85
#2005-06-10| 515.69
#2005-06-13| 515.51
#2005-06-14| 515.83
#2005-06-15| 523.21
#2005-06-16| 540.37
#2005-06-17| 545.49
#2005-06-20| 545.66
#2005-06-21| 540.19
#2005-06-22| 535.68
#2005-06-23| 532.40
#2005-06-24| 524.33
#2005-06-27| 527.20
#2005-06-28| 531.56
#2005-06-29| 528.43
#2005-06-30| 526.09
#2005-07-01| 525.02
#2005-07-04| .
#2005-07-05| 526.06
#2005-07-06| 536.37
#2005-07-07| 524.37
#2005-07-08| 529.64
#2005-07-11| 537.81
#2005-07-12| 542.14
#2005-07-13| 538.92
#2005-07-14| 541.85
#2005-07-15| 531.83
#2005-07-18| 528.29
#2005-07-19| 522.49
#2005-07-20| 536.80
#2005-07-21| 549.55
#2005-07-22| 556.16
#2005-07-25| 557.53
#2005-07-26| 552.91
#2005-07-27| 554.50
#2005-07-28| 562.20
#2005-07-29| 572.10
#2005-08-01| 567.46
#2005-08-02| 578.06
#2005-08-03| 597.94
#2005-08-04| 594.76
#2005-08-05| 595.56
#2005-08-08| 607.58
#2005-08-09| 612.24
#2005-08-10| 613.28
#2005-08-11| 619.46
#2005-08-12| 624.74
#2005-08-15| 626.36
#2005-08-16| 614.17
#2005-08-17| 599.55
#2005-08-18| 590.22
#2005-08-19| 595.16
#2005-08-22| 612.85
#2005-08-23| 608.23
#2005-08-24| 590.34
#2005-08-25| 593.68
#2005-08-26| 592.10
#2005-08-29| 590.18
#2005-08-30| 586.49
#2005-08-31| 597.04
#2005-09-01| 617.94
#2005-09-02| 623.61
#2005-09-05| .
#2005-09-06| 618.36
#2005-09-07| 617.37
#2005-09-08| 611.73
#2005-09-09| 616.54
#2005-09-12| 616.79
#2005-09-13| 613.46
#2005-09-14| 619.53
#2005-09-15| 626.09
#2005-09-16| 648.71
#2005-09-19| 651.40
#2005-09-20| 651.47
#2005-09-21| 652.72
#2005-09-22| 644.06
#2005-09-23| 643.37
#2005-09-26| 662.65
#2005-09-27| 655.13
#2005-09-28| 673.42
#2005-09-29| 668.25
#2005-09-30| 673.82
#2005-10-03| 660.38
#2005-10-04| 661.69
#2005-10-05| 636.40
#2005-10-06| 650.25
#2005-10-07| 632.84
#2005-10-10| 639.47
#2005-10-11| 640.08
#2005-10-12| 639.98
#2005-10-13| 612.26
#2005-10-14| 617.47
#2005-10-17| 621.58
#2005-10-18| 621.02
#2005-10-19| 602.05
#2005-10-20| 606.29
#2005-10-21| 596.45
#2005-10-24| 614.23
#2005-10-25| 617.68
#2005-10-26| 632.00
#2005-10-27| 625.64
#2005-10-28| 620.60
#2005-10-31| 630.35
#2005-11-01| 634.06
#2005-11-02| 637.57
#2005-11-03| 654.14
#2005-11-04| 633.53
#2005-11-07| 635.99
#2005-11-08| 641.03
#2005-11-09| 639.06
#2005-11-10| 640.18
#2005-11-11| 651.10
#2005-11-14| 649.19
#2005-11-15| 653.71
#2005-11-16| 639.73
#2005-11-17| 656.92
#2005-11-18| 663.17
#2005-11-21| 668.24
#2005-11-22| 658.30
#2005-11-23| 667.21
#2005-11-24| .
#2005-11-25| 671.38
#2005-11-28| 663.40
#2005-11-29| 668.00
#2005-11-30| 660.20
#2005-12-01| 671.57
#2005-12-02| 691.28
#2005-12-05| 683.40
#2005-12-06| 689.71
#2005-12-07| 687.52
#2005-12-08| 693.69
#2005-12-09| 701.66
#2005-12-12| 708.76
#2005-12-13| 703.79
#2005-12-14| 705.11
#2005-12-15| 693.67
#2005-12-16| 702.27
#2005-12-19| 705.35
#2005-12-20| 712.00
#2005-12-21| 716.23
#2005-12-22| 712.10
#2005-12-23| 715.43
#2005-12-26| .
#2005-12-27| 715.22
#2005-12-28| 717.60
#2005-12-29| 722.89
#2005-12-30| 720.44
#2006-01-02| .
#2006-01-03| 746.38
#2006-01-04| 762.54
#2006-01-05| 745.15
#2006-01-06| 763.26
#2006-01-09| 762.49
#2006-01-10| 743.49
#2006-01-11| 755.33
#2006-01-12| 762.01
#2006-01-13| 763.34
#2006-01-16| .
#2006-01-17| 772.44
#2006-01-18| 768.52
#2006-01-19| 791.46
#2006-01-20| 789.90
#2006-01-23| 794.98
#2006-01-24| 788.83
#2006-01-25| 823.59
#2006-01-26| 824.34
#2006-01-27| 828.80
#2006-01-30| 826.72
#2006-01-31| 818.13
#2006-02-01| 832.81
#2006-02-02| 818.03
#2006-02-03| 805.82
#2006-02-06| 806.56
#2006-02-07| 791.32
#2006-02-08| 767.90
#2006-02-09| 788.52
#2006-02-10| 766.21
#2006-02-13| 761.71
#2006-02-14| 760.77
#2006-02-15| 769.77
#2006-02-16| 768.38
#2006-02-17| 797.28
#2006-02-20| .
#2006-02-21| 807.45
#2006-02-22| 808.99
#2006-02-23| 803.82
#2006-02-24| 790.48
#2006-02-27| 786.51
#2006-02-28| 775.49
#2006-03-01| 788.78
#2006-03-02| 785.90
#2006-03-03| 784.71
#2006-03-06| 782.68
#2006-03-07| 753.30
#2006-03-08| 737.11
#2006-03-09| 741.64
#2006-03-10| 746.63
#2006-03-13| 749.25
#2006-03-14| 759.46
#2006-03-15| 784.32
#2006-03-16| 791.76
#2006-03-17| 783.69
#2006-03-20| 790.21
#2006-03-21| 778.20
#2006-03-22| 781.41
#2006-03-23| 790.32
#2006-03-24| 814.96
#2006-03-27| 811.73
#2006-03-28| 809.32
#2006-03-29| 805.66
#2006-03-30| 849.46
#2006-03-31| 831.15
#2006-04-03| 867.08
#2006-04-04| 881.14
#2006-04-05| 899.72
#2006-04-06| 906.61
#2006-04-07| 878.59
#2006-04-10| 896.74
#2006-04-11| 904.75
#2006-04-12| 892.01
#2006-04-13| 886.71
#2006-04-14| .
#2006-04-17| 897.44
#2006-04-18| 931.44
#2006-04-19| 945.73
#2006-04-20| 910.61
#2006-04-21| 941.19
#2006-04-24| 938.39
#2006-04-25| 936.91
#2006-04-26| 937.07
#2006-04-27| 917.75
#2006-04-28| 920.66
#2006-05-01| 927.86
#2006-05-02| 965.58
#2006-05-03| 947.34
#2006-05-04| 977.35
#2006-05-05|1007.63
#2006-05-08|1002.39
#2006-05-09|1019.92
#2006-05-10|1026.44
#2006-05-11|1044.76
#2006-05-12|1009.06
#2006-05-15| 946.00
#2006-05-16| 925.49
#2006-05-17| 881.99
#2006-05-18| 881.25
#2006-05-19| 852.49
#2006-05-22| 809.68
#2006-05-23| 877.82
#2006-05-24| 849.41
#2006-05-25| 877.42
#2006-05-26| 904.65
#2006-05-29| .
#2006-05-30| 894.30
#2006-05-31| 901.32
#2006-06-01| 876.32
#2006-06-02| 886.37
#2006-06-05| 884.95
#2006-06-06| 838.83
#2006-06-07| 836.51
#2006-06-08| 776.28
#2006-06-09| 805.80
#2006-06-12| 801.23
#2006-06-13| 766.50
#2006-06-14| 773.66
#2006-06-15| 827.40
#2006-06-16| 818.68
#2006-06-19| 812.43
#2006-06-20| 837.03
#2006-06-21| 847.53
#2006-06-22| 840.19
#2006-06-23| 834.15
#2006-06-26| 838.92
#2006-06-27| 828.60
#2006-06-28| 819.81
#2006-06-29| 852.69
#2006-06-30| 885.10
#2006-07-03| 895.50
#2006-07-04| .
#2006-07-05| 863.27
#2006-07-06| 874.68
#2006-07-07| 892.10
#2006-07-10| 881.58
#2006-07-11| 886.62
#2006-07-12| 900.19
#2006-07-13| 876.23
#2006-07-14| 852.03
#2006-07-17| 830.27
#2006-07-18| 823.61
#2006-07-19| 865.52
#2006-07-20| 864.99
#2006-07-21| 839.88
#2006-07-24| 846.24
#2006-07-25| 853.37
#2006-07-26| 857.65
#2006-07-27| 888.75
#2006-07-28| 898.71
#2006-07-31| 889.92
#2006-08-01| 880.19
#2006-08-02| 905.36
#2006-08-03| 893.29
#2006-08-04| 922.52
#2006-08-07| 904.60
#2006-08-08| 900.65
#2006-08-09| 898.89
#2006-08-10| 888.35
#2006-08-11| 890.07
#2006-08-14| 895.19
#2006-08-15| 891.65
#2006-08-16| 920.34
#2006-08-17| 923.61
#2006-08-18| 903.32
#2006-08-21| 928.57
#2006-08-22| 925.94
#2006-08-23| 909.89
#2006-08-24| 891.58
#2006-08-25| 897.19
#2006-08-28| 902.42
#2006-08-29| 893.77
#2006-08-30| 911.72
#2006-08-31| 900.01
#2006-09-01| 914.90
#2006-09-04| .
#2006-09-05| 943.63
#2006-09-06| 916.98
#2006-09-07| 887.74
#2006-09-08| 875.91
#2006-09-11| 838.38
#2006-09-12| 843.44
#2006-09-13| 838.87
#2006-09-14| 850.11
#2006-09-15| 821.93
#2006-09-18| 837.82
#2006-09-19| 825.14
#2006-09-20| 827.09
#2006-09-21| 841.58
#2006-09-22| 822.63
#2006-09-25| 796.20
#2006-09-26| 822.85
#2006-09-27| 843.94
#2006-09-28| 850.50
#2006-09-29| 840.72
#2006-10-02| 861.44
#2006-10-03| 844.52
#2006-10-04| 817.21
#2006-10-05| 838.90
#2006-10-06| 832.87
#2006-10-09| 858.87
#2006-10-10| 865.40
#2006-10-11| 863.33
#2006-10-12| 885.51
#2006-10-13| 902.36
#2006-10-16| 912.99
#2006-10-17| 893.86
#2006-10-18| 908.06
#2006-10-19| 925.79
#2006-10-20| 929.97
#2006-10-23| 927.16
#2006-10-24| 923.01
#2006-10-25| 938.04
#2006-10-26| 933.54
#2006-10-27| 945.45
#2006-10-30| 934.37
#2006-10-31| 944.53
#2006-11-01| 967.76
#2006-11-02| 961.61
#2006-11-03| 956.21
#2006-11-06| 981.73
#2006-11-07| 993.98
#2006-11-08| 979.55
#2006-11-09| 973.39
#2006-11-10| 964.72
#2006-11-13| 927.71
#2006-11-14| 928.42
#2006-11-15| 931.10
#2006-11-16| 935.23
#2006-11-17| 903.54
#2006-11-20| 920.57
#2006-11-21| 920.75
#2006-11-22| 927.82
#2006-11-23| .
#2006-11-24| 935.80
#2006-11-27| 926.83
#2006-11-28| 920.03
#2006-11-29| 931.64
#2006-11-30| 944.72
#2006-12-01| 952.56
#2006-12-04| 964.80
#2006-12-05| 981.97
#2006-12-06| 983.38
#2006-12-07| 973.03
#2006-12-08| 956.04
#2006-12-11| 952.15
#2006-12-12| 952.98
#2006-12-13| 961.58
#2006-12-14| 983.38
#2006-12-15| 977.45
#2006-12-18| 964.72
#2006-12-19| 964.33
#2006-12-20| 958.89
#2006-12-21| 943.80
#2006-12-22| 940.13
#2006-12-25| .
#2006-12-26| 938.60
#2006-12-27| 953.36
#2006-12-28| 963.32
#2006-12-29| 961.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 942.05
#2007-01-04| 907.36
#2007-01-05| 880.07
#2007-01-08| 894.09
#2007-01-09| 897.16
#2007-01-10| 895.91
#2007-01-11| 931.77
#2007-01-12| 932.09
#2007-01-15| .
#2007-01-16| 909.40
#2007-01-17| 905.44
#2007-01-18| 912.79
#2007-01-19| 919.87
#2007-01-22| 922.19
#2007-01-23| 946.31
#2007-01-24| 965.00
#2007-01-25| 962.14
#2007-01-26| 934.88
#2007-01-29| 932.73
#2007-01-30| 946.06
#2007-01-31| 941.51
#2007-02-01| 967.29
#2007-02-02| 956.57
#2007-02-05| 957.45
#2007-02-06| 962.38
#2007-02-07| 988.97
#2007-02-08| 970.35
#2007-02-09| 973.86
#2007-02-12| 969.29
#2007-02-13| 986.64
#2007-02-14|1020.06
#2007-02-15|1020.68
#2007-02-16|1010.06
#2007-02-19| .
#2007-02-20|1020.71
#2007-02-21|1005.29
#2007-02-22|1028.16
#2007-02-23|1049.38
#2007-02-26|1059.00
#2007-02-27|1003.74
#2007-02-28| 973.50
#2007-03-01| 956.84
#2007-03-02| 954.02
#2007-03-05| 929.36
#2007-03-06| 947.57
#2007-03-07| 955.58
#2007-03-08| 969.82
#2007-03-09| 964.94
#2007-03-12| 971.17
#2007-03-13| 959.87
#2007-03-14| 925.06
#2007-03-15| 974.66
#2007-03-16| 976.99
#2007-03-19| 998.35
#2007-03-20|1012.51
#2007-03-21|1025.09
#2007-03-22|1043.79
#2007-03-23|1048.05
#2007-03-26|1042.45
#2007-03-27|1045.58
#2007-03-28|1033.78
#2007-03-29|1052.49
#2007-03-30|1057.61
#2007-04-02|1063.28
#2007-04-03|1093.69
#2007-04-04|1092.74
#2007-04-05|1097.09
#2007-04-06| .
#2007-04-09|1091.55
#2007-04-10|1116.80
#2007-04-11|1113.72
#2007-04-12|1109.97
#2007-04-13|1110.32
#2007-04-16|1131.15
#2007-04-17|1138.61
#2007-04-18|1116.90
#2007-04-19|1101.76
#2007-04-20|1119.84
#2007-04-23|1118.72
#2007-04-24|1104.65
#2007-04-25|1116.26
#2007-04-26|1097.38
#2007-04-27|1091.75
#2007-04-30|1095.35
#2007-05-01|1089.17
#2007-05-02|1105.70
#2007-05-03|1117.30
#2007-05-04|1163.44
#2007-05-07|1165.69
#2007-05-08|1145.04
#2007-05-09|1209.76
#2007-05-10|1165.45
#2007-05-11|1191.80
#2007-05-14|1163.58
#2007-05-15|1168.03
#2007-05-16|1173.41
#2007-05-17|1146.83
#2007-05-18|1160.80
#2007-05-21|1183.47
#2007-05-22|1178.10
#2007-05-23|1196.48
#2007-05-24|1170.73
#2007-05-25|1189.33
#2007-05-28| .
#2007-05-29|1185.69
#2007-05-30|1181.05
#2007-05-31|1212.84
#2007-06-01|1236.73
#2007-06-04|1240.68
#2007-06-05|1242.68
#2007-06-06|1204.80
#2007-06-07|1200.12
#2007-06-08|1184.16
#2007-06-11|1210.19
#2007-06-12|1202.61
#2007-06-13|1241.62
#2007-06-14|1265.08
#2007-06-15|1294.10
#2007-06-18|1293.95
#2007-06-19|1290.00
#2007-06-20|1296.17
#2007-06-21|1286.37
#2007-06-22|1278.43
#2007-06-25|1275.81
#2007-06-26|1269.49
#2007-06-27|1242.76
#2007-06-28|1267.24
#2007-06-29|1280.62
#2007-07-02|1300.44
#2007-07-03|1318.96
#2007-07-04| .
#2007-07-05|1328.70
#2007-07-06|1357.84
#2007-07-09|1380.33
#2007-07-10|1342.50
#2007-07-11|1364.17
#2007-07-12|1381.53
#2007-07-13|1371.19
#2007-07-16|1360.02
#2007-07-17|1351.64
#2007-07-18|1326.35
#2007-07-19|1369.59
#2007-07-20|1365.32
#2007-07-23|1390.36
#2007-07-24|1355.23
#2007-07-25|1314.57
#2007-07-26|1252.22
#2007-07-27|1210.60
#2007-07-30|1232.63
#2007-07-31|1290.32
#2007-08-01|1237.40
#2007-08-02|1227.10
#2007-08-03|1213.28
#2007-08-06|1178.71
#2007-08-07|1193.77
#2007-08-08|1226.68
#2007-08-09|1180.27
#2007-08-10|1109.32
#2007-08-13|1174.12
#2007-08-14|1141.90
#2007-08-15|1121.09
#2007-08-16|1032.57
#2007-08-17|1069.95
#2007-08-20|1101.63
#2007-08-21|1106.38
#2007-08-22|1169.85
#2007-08-23|1171.06
#2007-08-24|1190.57
#2007-08-27|1193.42
#2007-08-28|1167.67
#2007-08-29|1176.07
#2007-08-30|1201.76
#2007-08-31|1230.57
#2007-09-03| .
#2007-09-04|1242.39
#2007-09-05|1233.50
#2007-09-06|1276.30
#2007-09-07|1236.32
#2007-09-10|1216.71
#2007-09-11|1261.19
#2007-09-12|1256.51
#2007-09-13|1280.59
#2007-09-14|1263.64
#2007-09-17|1240.38
#2007-09-18|1265.75
#2007-09-19|1348.46
#2007-09-20|1370.78
#2007-09-21|1388.09
#2007-09-24|1448.04
#2007-09-25|1403.55
#2007-09-26|1400.92
#2007-09-27|1425.50
#2007-09-28|1455.09
#2007-10-01|1500.34
#2007-10-02|1457.55
#2007-10-03|1462.91
#2007-10-04|1440.50
#2007-10-05|1474.90
#2007-10-08|1439.46
#2007-10-09|1464.51
#2007-10-10|1514.04
#2007-10-11|1566.53
#2007-10-12|1560.32
#2007-10-15|1538.55
#2007-10-16|1511.70
#2007-10-17|1520.84
#2007-10-18|1513.35
#2007-10-19|1492.86
#2007-10-22|1419.56
#2007-10-23|1468.95
#2007-10-24|1432.18
#2007-10-25|1478.52
#2007-10-26|1528.15
#2007-10-29|1560.88
#2007-10-30|1529.51
#2007-10-31|1553.56
#2007-11-01|1515.07
#2007-11-02|1497.70
#2007-11-05|1452.55
#2007-11-06|1504.88
#2007-11-07|1509.73
#2007-11-08|1640.40
#2007-11-09|1627.44
#2007-11-12|1569.26
#2007-11-13|1538.36
#2007-11-14|1571.74
#2007-11-15|1529.74
#2007-11-16|1511.81
#2007-11-19|1425.00
#2007-11-20|1467.76
#2007-11-21|1397.71
#2007-11-22| .
#2007-11-23|1472.91
#2007-11-26|1465.80
#2007-11-27|1441.07
#2007-11-28|1500.69
#2007-11-29|1556.89
#2007-11-30|1571.05
#2007-12-03|1541.04
#2007-12-04|1525.34
#2007-12-05|1564.97
#2007-12-06|1535.20
#2007-12-07|1599.57
#2007-12-10|1615.52
#2007-12-11|1599.68
#2007-12-12|1597.97
#2007-12-13|1512.28
#2007-12-14|1472.11
#2007-12-17|1415.55
#2007-12-18|1428.46
#2007-12-19|1418.40
#2007-12-20|1408.20
#2007-12-21|1453.93
#2007-12-24|1472.80
#2007-12-25| .
#2007-12-26|1477.68
#2007-12-27|1481.82
#2007-12-28|1482.51
#2007-12-31|1469.31
#2008-01-01| .
#2008-01-02|1444.85
#2008-01-03|1478.96
#2008-01-04|1442.23
#2008-01-07|1390.02
#2008-01-08|1416.32
#2008-01-09|1374.51
#2008-01-10|1373.69
#2008-01-11|1401.12
#2008-01-14|1427.04
#2008-01-15|1388.00
#2008-01-16|1306.20
#2008-01-17|1266.17
#2008-01-18|1293.88
#2008-01-21| .
#2008-01-22|1226.06
#2008-01-23|1207.06
#2008-01-24|1302.06
#2008-01-25|1329.08
#2008-01-28|1303.43
#2008-01-29|1355.49
#2008-01-30|1370.35
#2008-01-31|1402.10
#2008-02-01|1507.40
#2008-02-04|1509.41
#2008-02-05|1460.98
#2008-02-06|1444.10
#2008-02-07|1401.97
#2008-02-08|1437.95
#2008-02-11|1419.44
#2008-02-12|1486.75
#2008-02-13|1476.93
#2008-02-14|1506.67
#2008-02-15|1485.59
#2008-02-18| .
#2008-02-19|1551.14
#2008-02-20|1528.39
#2008-02-21|1577.04
#2008-02-22|1557.42
#2008-02-25|1566.90
#2008-02-26|1583.88
#2008-02-27|1616.68
#2008-02-28|1595.58
#2008-02-29|1578.12
#2008-03-03|1572.77
#2008-03-04|1577.77
#2008-03-05|1617.66
#2008-03-06|1637.61
#2008-03-07|1583.22
#2008-03-10|1506.25
#2008-03-11|1485.41
#2008-03-12|1554.62
#2008-03-13|1550.90
#2008-03-14|1572.18
#2008-03-17|1443.54
#2008-03-18|1502.21
#2008-03-19|1421.04
#2008-03-20|1336.37
#2008-03-21| .
#2008-03-24|1338.40
#2008-03-25|1418.35
#2008-03-26|1427.64
#2008-03-27|1455.43
#2008-03-28|1439.94
#2008-03-31|1453.60
#2008-04-01|1435.48
#2008-04-02|1471.50
#2008-04-03|1500.35
#2008-04-04|1547.88
#2008-04-07|1597.48
#2008-04-08|1605.28
#2008-04-09|1635.76
#2008-04-10|1618.77
#2008-04-11|1602.46
#2008-04-14|1579.02
#2008-04-15|1597.90
#2008-04-16|1685.65
#2008-04-17|1664.67
#2008-04-18|1657.00
#2008-04-21|1675.43
#2008-04-22|1715.88
#2008-04-23|1730.55
#2008-04-24|1664.92
#2008-04-25|1682.87
#2008-04-28|1695.56
#2008-04-29|1626.31
#2008-04-30|1619.10
#2008-05-01|1616.23
#2008-05-02|1677.42
#2008-05-05|1672.45
#2008-05-06|1729.95
#2008-05-07|1698.11
#2008-05-08|1739.60
#2008-05-09|1698.33
#2008-05-12|1714.42
#2008-05-13|1725.39
#2008-05-14|1770.21
#2008-05-15|1806.60
#2008-05-16|1813.55
#2008-05-19|1851.33
#2008-05-20|1750.12
#2008-05-21|1764.14
#2008-05-22|1797.12
#2008-05-23|1715.86
#2008-05-26| .
#2008-05-27|1689.89
#2008-05-28|1695.59
#2008-05-29|1694.12
#2008-05-30|1669.99
#2008-06-02|1680.06
#2008-06-03|1678.00
#2008-06-04|1638.67
#2008-06-05|1620.39
#2008-06-06|1638.56
#2008-06-09|1645.03
#2008-06-10|1594.72
#2008-06-11|1561.21
#2008-06-12|1593.73
#2008-06-13|1595.22
#2008-06-16|1622.95
#2008-06-17|1664.60
#2008-06-18|1659.99
#2008-06-19|1683.75
#2008-06-20|1656.08
#2008-06-23|1651.04
#2008-06-24|1652.70
#2008-06-25|1603.91
#2008-06-26|1591.49
#2008-06-27|1633.75
#2008-06-30|1672.05
#2008-07-01|1604.96
#2008-07-02|1535.96
#2008-07-03|1527.58
#2008-07-04| .
#2008-07-07|1528.52
#2008-07-08|1454.01
#2008-07-09|1500.95
#2008-07-10|1497.35
#2008-07-11|1479.78
#2008-07-14|1519.66
#2008-07-15|1462.75
#2008-07-16|1406.86
#2008-07-17|1436.26
#2008-07-18|1409.35
#2008-07-21|1444.03
#2008-07-22|1419.35
#2008-07-23|1412.60
#2008-07-24|1345.09
#2008-07-25|1356.59
#2008-07-28|1402.02
#2008-07-29|1410.17
#2008-07-30|1460.76
#2008-07-31|1467.52
#2008-08-01|1388.82
#2008-08-04|1314.49
#2008-08-05|1301.68
#2008-08-06|1334.06
#2008-08-07|1323.67
#2008-08-08|1265.65
#2008-08-11|1248.88
#2008-08-12|1223.18
#2008-08-13|1232.74
#2008-08-14|1284.32
#2008-08-15|1222.47
#2008-08-18|1233.15
#2008-08-19|1218.05
#2008-08-20|1278.09
#2008-08-21|1332.41
#2008-08-22|1327.03
#2008-08-25|1323.14
#2008-08-26|1293.46
#2008-08-27|1316.61
#2008-08-28|1316.17
#2008-08-29|1314.88
#2008-09-01| .
#2008-09-02|1190.80
#2008-09-03|1140.60
#2008-09-04|1102.11
#2008-09-05|1052.40
#2008-09-08|1088.90
#2008-09-09|1027.43
#2008-09-10| 995.66
#2008-09-11|1006.36
#2008-09-12|1098.74
#2008-09-15|1045.84
#2008-09-16| 967.50
#2008-09-17| 921.20
#2008-09-18| 947.85
#2008-09-19|1074.30
#2008-09-22|1092.75
#2008-09-23|1043.51
#2008-09-24|1023.31
#2008-09-25|1015.37
#2008-09-26| 962.91
#2008-09-29| 846.49
#2008-09-30| 862.56
#2008-10-01| 839.07
#2008-10-02| 776.40
#2008-10-03| 820.21
#2008-10-06| 695.09
#2008-10-07| 718.13
#2008-10-08| 644.71
#2008-10-09| 677.27
#2008-10-10| 606.69
#2008-10-13| 693.66
#2008-10-14| 706.89
#2008-10-15| 589.95
#2008-10-16| 514.19
#2008-10-17| 554.97
#2008-10-20| 597.88
#2008-10-21| 596.32
#2008-10-22| 526.36
#2008-10-23| 493.49
#2008-10-24| 486.42
#2008-10-27| 462.34
#2008-10-28| 463.09
#2008-10-29| 562.91
#2008-10-30| 587.01
#2008-10-31| 610.82
#2008-11-03| 613.64
#2008-11-04| 674.13
#2008-11-05| 646.94
#2008-11-06| 546.78
#2008-11-07| 562.30
#2008-11-10| 611.78
#2008-11-11| 549.79
#2008-11-12| 508.16
#2008-11-13| 490.87
#2008-11-14| 490.34
#2008-11-17| 471.54
#2008-11-18| 471.72
#2008-11-19| 438.50
#2008-11-20| 391.84
#2008-11-21| 411.92
#2008-11-24| 503.22
#2008-11-25| 467.77
#2008-11-26| 497.56
#2008-11-27| .
#2008-11-28| 510.96
#2008-12-01| 441.40
#2008-12-02| 423.53
#2008-12-03| 418.28
#2008-12-04| 405.26
#2008-12-05| 377.54
#2008-12-08| 438.87
#2008-12-09| 448.76
#2008-12-10| 487.47
#2008-12-11| 491.20
#2008-12-12| 481.83
#2008-12-15| 513.38
#2008-12-16| 504.79
#2008-12-17| 532.40
#2008-12-18| 517.01
#2008-12-19| 480.97
#2008-12-22| 463.85
#2008-12-23| 465.47
#2008-12-24| 461.53
#2008-12-25| .
#2008-12-26| 461.14
#2008-12-29| 478.06
#2008-12-30| 483.24
#2008-12-31| 484.32
#2009-01-01| .
#2009-01-02| 537.84
#2009-01-05| 538.55
#2009-01-06| 580.17
#2009-01-07| 564.51
#2009-01-08| 545.42
#2009-01-09| 526.77
#2009-01-12| 500.24
#2009-01-13| 487.16
#2009-01-14| 444.63
#2009-01-15| 442.23
#2009-01-16| 475.00
#2009-01-19| .
#2009-01-20| 434.59
#2009-01-21| 432.87
#2009-01-22| 431.52
#2009-01-23| 428.20
#2009-01-26| 467.60
#2009-01-27| 473.04
#2009-01-28| 488.13
#2009-01-29| 473.02
#2009-01-30| 451.19
#2009-02-02| 441.89
#2009-02-03| 460.15
#2009-02-04| 509.85
#2009-02-05| 515.46
#2009-02-06| 543.06
#2009-02-09| 556.80
#2009-02-10| 525.84
#2009-02-11| 517.56
#2009-02-12| 502.57
#2009-02-13| 515.15
#2009-02-16| .
#2009-02-17| 480.01
#2009-02-18| 473.61
#2009-02-19| 490.40
#2009-02-20| 456.69
#2009-02-23| 464.12
#2009-02-24| 453.22
#2009-02-25| 444.34
#2009-02-26| 460.72
#2009-02-27| 444.36
#2009-03-02| 407.92
#2009-03-03| 403.62
#2009-03-04| 455.19
#2009-03-05| 430.32
#2009-03-06| 447.11
#2009-03-09| 431.53
#2009-03-10| 468.32
#2009-03-11| 488.27
#2009-03-12| 480.51
#2009-03-13| 495.58
#2009-03-16| 508.04
#2009-03-17| 489.11
#2009-03-18| 475.15
#2009-03-19| 538.54
#2009-03-20| 548.47
#2009-03-23| 585.88
#2009-03-24| 570.72
#2009-03-25| 557.50
#2009-03-26| 576.25
#2009-03-27| 563.82
#2009-03-30| 519.80
#2009-03-31| 550.41
#2009-04-01| 558.11
#2009-04-02| 622.93
#2009-04-03| 609.61
#2009-04-06| 573.77
#2009-04-07| 562.78
#2009-04-08| 565.17
#2009-04-09| 595.28
#2009-04-10| .
#2009-04-13| 600.87
#2009-04-14| 630.53
#2009-04-15| 607.30
#2009-04-16| 616.11
#2009-04-17| 604.55
#2009-04-20| 561.49
#2009-04-21| 564.91
#2009-04-22| 582.56
#2009-04-23| 595.57
#2009-04-24| 633.81
#2009-04-27| 624.62
#2009-04-28| 597.45
#2009-04-29| 627.68
#2009-04-30| 649.36
#2009-05-01| 663.97
#2009-05-04| 668.98
#2009-05-05| 691.79
#2009-05-06| 707.65
#2009-05-07| 710.03
#2009-05-08| 725.52
#2009-05-11| 718.18
#2009-05-12| 699.52
#2009-05-13| 639.18
#2009-05-14| 648.70
#2009-05-15| 665.13
#2009-05-18| 672.10
#2009-05-19| 706.72
#2009-05-20| 733.32
#2009-05-21| 696.60
#2009-05-22| 724.00
#2009-05-25| .
#2009-05-26| 729.89
#2009-05-27| 734.24
#2009-05-28| 733.06
#2009-05-29| 762.18
#2009-06-01| 826.33
#2009-06-02| 842.72
#2009-06-03| 795.70
#2009-06-04| 757.69
#2009-06-05| 796.67
#2009-06-08| 770.41
#2009-06-09| 789.52
#2009-06-10| 826.31
#2009-06-11| 832.15
#2009-06-12| 812.68
#2009-06-15| 767.18
#2009-06-16| 764.38
#2009-06-17| 709.77
#2009-06-18| 703.52
#2009-06-19| 724.73
#2009-06-22| 697.30
#2009-06-23| 691.82
#2009-06-24| 738.95
#2009-06-25| 720.96
#2009-06-26| 728.91
#2009-06-29| 740.37
#2009-06-30| 724.28
#2009-07-01| 753.64
#2009-07-02| 712.62
#2009-07-03| .
#2009-07-06| 661.27
#2009-07-07| 666.92
#2009-07-08| 652.75
#2009-07-09| 675.69
#2009-07-10| 663.50
#2009-07-13| 668.56
#2009-07-14| 704.49
#2009-07-15| 740.61
#2009-07-16| 736.05
#2009-07-17| 747.54
#2009-07-20| 772.71
#2009-07-21| 792.66
#2009-07-22| 789.23
#2009-07-23| 830.11
#2009-07-24| 824.30
#2009-07-27| 838.52
#2009-07-28| 802.02
#2009-07-29| 787.00
#2009-07-30| 835.50
#2009-07-31| 847.18
#2009-08-03| 906.32
#2009-08-04| 892.76
#2009-08-05| 884.19
#2009-08-06| 868.04
#2009-08-07| 854.56
#2009-08-10| 825.58
#2009-08-11| 804.66
#2009-08-12| 815.47
#2009-08-13| 847.76
#2009-08-14| 828.76
#2009-08-17| 782.96
#2009-08-18| 801.64
#2009-08-19| 809.32
#2009-08-20| 828.67
#2009-08-21| 850.84
#2009-08-24| 878.93
#2009-08-25| 867.41
#2009-08-26| 835.40
#2009-08-27| 825.22
#2009-08-28| 851.00
#2009-08-31| 850.32
#2009-09-01| 817.13
#2009-09-02| 807.48
#2009-09-03| 829.89
#2009-09-04| 850.14
#2009-09-07| .
#2009-09-08| 904.14
#2009-09-09| 906.06
#2009-09-10| 910.71
#2009-09-11| 934.12
#2009-09-14| 924.79
#2009-09-15| 924.82
#2009-09-16| 957.76
#2009-09-17| 962.35
#2009-09-18| 939.03
#2009-09-21| 906.45
#2009-09-22| 931.20
#2009-09-23| 929.11
#2009-09-24| 890.96
#2009-09-25| 884.15
#2009-09-28| 899.32
#2009-09-29| 895.96
#2009-09-30| 893.54
#2009-10-01| 858.23
#2009-10-02| 838.74
#2009-10-05| 861.03
#2009-10-06| 914.77
#2009-10-07| 912.27
#2009-10-08| 953.43
#2009-10-09| 939.26
#2009-10-12| 943.47
#2009-10-13| 936.85
#2009-10-14| 993.12
#2009-10-15| 993.15
#2009-10-16| 988.02
#2009-10-19|1017.47
#2009-10-20|1009.81
#2009-10-21|1020.73
#2009-10-22|1004.24
#2009-10-23|1015.77
#2009-10-26|1001.26
#2009-10-27| 977.58
#2009-10-28| 918.55
#2009-10-29| 968.85
#2009-10-30| 923.18
#2009-11-02| 950.60
#2009-11-03| 937.48
#2009-11-04| 983.06
#2009-11-05| 986.41
#2009-11-06| 997.12
#2009-11-09|1047.57
#2009-11-10|1034.61
#2009-11-11|1051.01
#2009-11-12|1046.41
#2009-11-13|1059.60
#2009-11-16|1114.11
#2009-11-17|1098.26
#2009-11-18|1120.48
#2009-11-19|1070.62
#2009-11-20|1058.39
#2009-11-23|1099.41
#2009-11-24|1081.42
#2009-11-25|1100.26
#2009-11-26| .
#2009-11-27|1062.84
#2009-11-30|1056.42
#2009-12-01|1113.88
#2009-12-02|1131.06
#2009-12-03|1101.84
#2009-12-04|1075.21
#2009-12-07|1076.76
#2009-12-08|1038.15
#2009-12-09|1037.12
#2009-12-10|1030.92
#2009-12-11|1044.29
#2009-12-14|1063.75
#2009-12-15|1056.53
#2009-12-16|1077.89
#2009-12-17|1033.37
#2009-12-18|1031.83
#2009-12-21|1050.35
#2009-12-22|1039.59
#2009-12-23|1063.34
#2009-12-24|1076.54
#2009-12-25| .
#2009-12-28|1081.47
#2009-12-29|1098.65
#2009-12-30|1091.07
#2009-12-31|1105.52
#2010-01-01| .
#2010-01-04|1137.15
#2010-01-05|1148.24
#2010-01-06|1169.11
#2010-01-07|1161.38
#2010-01-08|1174.78
#2010-01-11|1181.71
#2010-01-12|1154.86
#2010-01-13|1151.58
#2010-01-14|1173.87
#2010-01-15|1154.92
#2010-01-18| .
#2010-01-19|1182.42
#2010-01-20|1123.21
#2010-01-21|1071.74
#2010-01-22|1069.07
#2010-01-25|1058.07
#2010-01-26|1043.80
#2010-01-27|1028.85
#2010-01-28| 997.52
#2010-01-29|1002.92
#2010-02-01|1019.69
#2010-02-02|1054.88
#2010-02-03|1036.56
#2010-02-04| 978.11
#2010-02-05| 951.08
#2010-02-08| 968.11
#2010-02-09| 989.68
#2010-02-10| 976.63
#2010-02-11| 997.52
#2010-02-12| 991.29
#2010-02-15| .
#2010-02-16|1038.27
#2010-02-17|1047.82
#2010-02-18|1060.24
#2010-02-19|1041.25
#2010-02-22|1051.98
#2010-02-23|1026.28
#2010-02-24|1024.62
#2010-02-25| 982.82
#2010-02-26|1009.87
#2010-03-01|1022.03
#2010-03-02|1043.99
#2010-03-03|1082.45
#2010-03-04|1070.28
#2010-03-05|1108.57
#2010-03-08|1109.63
#2010-03-09|1098.71
#2010-03-10|1116.98
#2010-03-11|1104.56
#2010-03-12|1118.40
#2010-03-15|1089.30
#2010-03-16|1111.53
#2010-03-17|1136.92
#2010-03-18|1124.56
#2010-03-19|1090.34
#2010-03-22|1102.48
#2010-03-23|1122.45
#2010-03-24|1115.69
#2010-03-25|1122.52
#2010-03-26|1123.09
#2010-03-29|1145.24
#2010-03-30|1152.93
#2010-03-31|1162.92
#2010-04-01|1202.05
#2010-04-02| .
#2010-04-05|1202.92
#2010-04-06|1214.55
#2010-04-07|1196.36
#2010-04-08|1177.68
#2010-04-09|1206.86
#2010-04-12|1201.18
#2010-04-13|1182.93
#2010-04-14|1211.92
#2010-04-15|1211.11
#2010-04-16|1163.42
#2010-04-19|1144.58
#2010-04-20|1153.04
#2010-04-21|1126.63
#2010-04-22|1113.58
#2010-04-23|1130.63
#2010-04-26|1162.54
#2010-04-27|1102.00
#2010-04-28|1084.22
#2010-04-29|1100.60
#2010-04-30|1069.34
#2010-05-03|1063.78
#2010-05-04| 985.89
#2010-05-05| 985.40
#2010-05-06| 965.70
#2010-05-07| 944.25
#2010-05-10|1034.60
#2010-05-11|1006.78
#2010-05-12|1011.01
#2010-05-13|1026.15
#2010-05-14| 963.88
#2010-05-17| 941.40
#2010-05-18| 960.52
#2010-05-19| 898.52
#2010-05-20| 858.23
#2010-05-21| 893.10
#2010-05-24| 899.67
#2010-05-25| 866.21
#2010-05-26| 922.25
#2010-05-27| 961.24
#2010-05-28| 955.13
#2010-05-31| .
#2010-06-01| 962.62
#2010-06-02| 945.59
#2010-06-03| 949.89
#2010-06-04| 919.67
#2010-06-07| 896.46
#2010-06-08| 896.45
#2010-06-09| 933.50
#2010-06-10| 967.98
#2010-06-11| 952.99
#2010-06-14| 996.07
#2010-06-15|1000.72
#2010-06-16|1004.98
#2010-06-17| 995.90
#2010-06-18|1002.72
#2010-06-21|1045.79
#2010-06-22|1024.68
#2010-06-23|1012.76
#2010-06-24| 992.16
#2010-06-25| 967.36
#2010-06-28| 991.39
#2010-06-29| 931.88
#2010-06-30| 911.32
#2010-07-01| 890.80
#2010-07-02| 909.52
#2010-07-05| .
#2010-07-06| 941.54
#2010-07-07| 942.81
#2010-07-08| 956.73
#2010-07-09| 970.85
#2010-07-12| 953.77
#2010-07-13| 976.31
#2010-07-14| 978.00
#2010-07-15| 965.76
#2010-07-16| 953.55
#2010-07-19| 950.47
#2010-07-20| 978.54
#2010-07-21|1000.96
#2010-07-22|1026.42
#2010-07-23|1043.79
#2010-07-26|1051.70
#2010-07-27|1056.76
#2010-07-28|1067.80
#2010-07-29|1060.66
#2010-07-30|1052.01
#2010-08-02|1112.22
#2010-08-03|1109.88
#2010-08-04|1102.53
#2010-08-05|1101.63
#2010-08-06|1107.97
#2010-08-09|1114.09
#2010-08-10|1074.72
#2010-08-11|1030.15
#2010-08-12|1029.01
#2010-08-13|1026.80
#2010-08-16|1045.13
#2010-08-17|1056.95
#2010-08-18|1042.02
#2010-08-19|1022.82
#2010-08-20|1008.16
#2010-08-23|1013.34
#2010-08-24| 982.67
#2010-08-25| 963.47
#2010-08-26| 994.65
#2010-08-27| 995.13
#2010-08-30| 995.22
#2010-08-31|1006.19
#2010-09-01|1059.99
#2010-09-02|1054.49
#2010-09-03|1072.72
#2010-09-06| .
#2010-09-07|1042.30
#2010-09-08|1064.66
#2010-09-09|1085.39
#2010-09-10|1076.59
#2010-09-13|1106.12
#2010-09-14|1113.58
#2010-09-15|1114.76
#2010-09-16|1113.68
#2010-09-17|1111.35
#2010-09-20|1124.20
#2010-09-21|1109.80
#2010-09-22|1140.39
#2010-09-23|1145.77
#2010-09-24|1160.83
#2010-09-27|1161.16
#2010-09-28|1172.17
#2010-09-29|1169.19
#2010-09-30|1157.95
#2010-10-01|1177.44
#2010-10-04|1161.46
#2010-10-05|1196.95
#2010-10-06|1231.91
#2010-10-07|1214.75
#2010-10-08|1234.51
#2010-10-11|1225.18
#2010-10-12|1204.46
#2010-10-13|1258.79
#2010-10-14|1286.66
#2010-10-15|1280.42
#2010-10-18|1259.85
#2010-10-19|1211.77
#2010-10-20|1250.64
#2010-10-21|1254.52
#2010-10-22|1241.61
#2010-10-25|1274.22
#2010-10-26|1267.39
#2010-10-27|1231.14
#2010-10-28|1256.96
#2010-10-29|1249.25
#2010-11-01|1265.82
#2010-11-02|1285.45
#2010-11-03|1280.72
#2010-11-04|1362.38
#2010-11-05|1372.69
#2010-11-08|1357.77
#2010-11-09|1385.11
#2010-11-10|1345.37
#2010-11-11|1377.10
#2010-11-12|1350.38
#2010-11-15|1354.16
#2010-11-16|1281.33
#2010-11-17|1289.32
#2010-11-18|1323.72
#2010-11-19|1306.57
#2010-11-22|1293.50
#2010-11-23|1259.01
#2010-11-24|1281.89
#2010-11-25| .
#2010-11-26|1268.79
#2010-11-29|1229.65
#2010-11-30|1238.12
#2010-12-01|1281.16
#2010-12-02|1326.77
#2010-12-03|1341.19
#2010-12-06|1351.17
#2010-12-07|1380.67
#2010-12-08|1346.40
#2010-12-09|1345.47
#2010-12-10|1357.53
#2010-12-13|1387.44
#2010-12-14|1377.57
#2010-12-15|1363.41
#2010-12-16|1353.96
#2010-12-17|1348.37
#2010-12-20|1354.42
#2010-12-21|1390.03
#2010-12-22|1394.96
#2010-12-23|1387.83
#2010-12-24| .
#2010-12-27|1389.12
#2010-12-28|1388.44
#2010-12-29|1403.65
#2010-12-30|1403.95
#2010-12-31|1403.07
#2011-01-03|1386.00
#2011-01-04|1403.51
#2011-01-05|1379.00
#2011-01-06|1371.40
#2011-01-07|1368.90
#2011-01-10|1354.57
#2011-01-11|1377.29
#2011-01-12|1415.80
#2011-01-13|1419.50
#2011-01-14|1397.94
#2011-01-17| .
#2011-01-18|1413.98
#2011-01-19|1387.62
#2011-01-20|1322.59
#2011-01-21|1340.54
#2011-01-24|1362.53
#2011-01-25|1326.00
#2011-01-26|1358.29
#2011-01-27|1360.34
#2011-01-28|1317.40
#2011-01-31|1336.08
#2011-02-01|1377.82
#2011-02-02|1419.43
#2011-02-03|1411.73
#2011-02-04|1410.86
#2011-02-07|1444.67
#2011-02-08|1456.58
#2011-02-09|1430.71
#2011-02-10|1409.90
#2011-02-11|1429.65
#2011-02-14|1445.64
#2011-02-15|1425.96
#2011-02-16|1410.26
#2011-02-17|1406.92
#2011-02-18|1389.27
#2011-02-21| .
#2011-02-22|1380.52
#2011-02-23|1342.81
#2011-02-24|1336.24
#2011-02-25|1366.79
#2011-02-28|1393.20
#2011-03-01|1393.96
#2011-03-02|1390.20
#2011-03-03|1417.21
#2011-03-04|1410.30
#2011-03-07|1389.57
#2011-03-08|1363.11
#2011-03-09|1347.40
#2011-03-10|1288.87
#2011-03-11|1292.72
#2011-03-14|1300.05
#2011-03-15|1272.19
#2011-03-16|1250.48
#2011-03-17|1294.74
#2011-03-18|1309.16
#2011-03-21|1326.18
#2011-03-22|1321.28
#2011-03-23|1342.49
#2011-03-24|1360.81
#2011-03-25|1356.02
#2011-03-28|1350.73
#2011-03-29|1370.01
#2011-03-30|1384.20
#2011-03-31|1381.59
#2011-04-01|1403.07
#2011-04-04|1428.04
#2011-04-05|1433.11
#2011-04-06|1444.45
#2011-04-07|1427.00
#2011-04-08|1472.51
#2011-04-11|1483.66
#2011-04-12|1419.55
#2011-04-13|1419.93
#2011-04-14|1413.02
#2011-04-15|1406.72
#2011-04-18|1356.65
#2011-04-19|1381.77
#2011-04-20|1435.29
#2011-04-21|1460.16
#2011-04-22| .
#2011-04-25|1451.39
#2011-04-26|1448.60
#2011-04-27|1431.27
#2011-04-28|1453.22
#2011-04-29|1456.05
#2011-05-02|1458.19
#2011-05-03|1419.55
#2011-05-04|1383.35
#2011-05-05|1347.58
#2011-05-06|1372.02
#2011-05-09|1351.78
#2011-05-10|1379.89
#2011-05-11|1365.55
#2011-05-12|1322.79
#2011-05-13|1309.19
#2011-05-16|1333.94
#2011-05-17|1310.99
#2011-05-18|1327.16
#2011-05-19|1323.55
#2011-05-20|1321.30
#2011-05-23|1282.70
#2011-05-24|1310.31
#2011-05-25|1323.21
#2011-05-26|1338.18
#2011-05-27|1374.57
#2011-05-30| .
#2011-05-31|1383.19
#2011-06-01|1373.73
#2011-06-02|1333.63
#2011-06-03|1327.42
#2011-06-06|1335.12
#2011-06-07|1352.38
#2011-06-08|1321.40
#2011-06-09|1339.92
#2011-06-10|1298.51
#2011-06-13|1305.35
#2011-06-14|1316.47
#2011-06-15|1289.93
#2011-06-16|1265.34
#2011-06-17|1272.17
#2011-06-20|1271.02
#2011-06-21|1306.63
#2011-06-22|1306.93
#2011-06-23|1256.78
#2011-06-24|1279.21
#2011-06-27|1286.40
#2011-06-28|1307.39
#2011-06-29|1341.47
#2011-06-30|1369.36
#2011-07-01|1378.78
#2011-07-04| .
#2011-07-05|1382.67
#2011-07-06|1374.63
#2011-07-07|1404.82
#2011-07-08|1380.38
#2011-07-11|1349.12
#2011-07-12|1333.98
#2011-07-13|1372.38
#2011-07-14|1358.20
#2011-07-15|1348.11
#2011-07-18|1315.20
#2011-07-19|1347.59
#2011-07-20|1360.87
#2011-07-21|1369.64
#2011-07-22|1381.34
#2011-07-25|1378.08
#2011-07-26|1384.32
#2011-07-27|1370.02
#2011-07-28|1357.60
#2011-07-29|1343.09
#2011-08-01|1319.52
#2011-08-02|1291.11
#2011-08-03|1261.33
#2011-08-04|1184.52
#2011-08-05|1144.96
#2011-08-08|1076.62
#2011-08-09|1113.88
#2011-08-10|1076.04
#2011-08-11|1122.39
#2011-08-12|1158.69
#2011-08-15|1178.75
#2011-08-16|1177.24
#2011-08-17|1193.61
#2011-08-18|1105.58
#2011-08-19|1098.16
#2011-08-22|1093.55
#2011-08-23|1097.04
#2011-08-24|1113.89
#2011-08-25|1104.55
#2011-08-26|1108.25
#2011-08-29|1120.37
#2011-08-30|1162.27
#2011-08-31|1202.85
#2011-09-01|1185.84
#2011-09-02|1156.70
#2011-09-05| .
#2011-09-06|1110.06
#2011-09-07|1145.80
#2011-09-08|1163.89
#2011-09-09|1110.92
#2011-09-12|1085.05
#2011-09-13|1094.07
#2011-09-14|1092.57
#2011-09-15|1121.60
#2011-09-16|1128.53
#2011-09-19|1076.07
#2011-09-20|1095.47
#2011-09-21|1052.90
#2011-09-22| 942.64
#2011-09-23| 940.26
#2011-09-26| 936.17
#2011-09-27|1016.74
#2011-09-28| 976.48
#2011-09-29| 953.19
#2011-09-30| 927.43
#2011-10-03| 905.59
#2011-10-04| 872.21
#2011-10-05| 921.84
#2011-10-06| 977.54
#2011-10-07| 995.45
#2011-10-10|1025.60
#2011-10-11|1019.28
#2011-10-12|1057.44
#2011-10-13|1028.04
#2011-10-14|1049.25
#2011-10-17|1028.70
#2011-10-18|1000.07
#2011-10-19|1010.22
#2011-10-20| 967.73
#2011-10-21|1017.37
#2011-10-24|1071.29
#2011-10-25|1060.65
#2011-10-26|1057.85
#2011-10-27|1144.89
#2011-10-28|1159.09
#2011-10-31|1092.31
#2011-11-01|1038.33
#2011-11-02|1074.83
#2011-11-03|1092.84
#2011-11-04|1095.58
#2011-11-07|1096.15
#2011-11-08|1118.11
#2011-11-09|1091.20
#2011-11-10|1074.46
#2011-11-11|1110.37
#2011-11-14|1083.99
#2011-11-15|1075.06
#2011-11-16|1072.30
#2011-11-17|1041.97
#2011-11-18|1023.74
#2011-11-21| 958.99
#2011-11-22| 954.50
#2011-11-23| 935.15
#2011-11-24| .
#2011-11-25| 944.92
#2011-11-28| 983.20
#2011-11-29| 988.14
#2011-11-30|1052.02
#2011-12-01|1039.84
#2011-12-02|1060.91
#2011-12-05|1076.19
#2011-12-06|1063.22
#2011-12-07|1062.34
#2011-12-08|1028.13
#2011-12-09|1041.41
#2011-12-12| 999.64
#2011-12-13|1004.33
#2011-12-14| 957.65
#2011-12-15| 965.17
#2011-12-16| 976.84
#2011-12-19| 965.50
#2011-12-20| 992.24
#2011-12-21| 986.83
#2011-12-22|1002.80
#2011-12-23|1005.84
#2011-12-26| .
#2011-12-27|1007.64
#2011-12-28| 979.49
#2011-12-29| 983.46
#2011-12-30| 996.43
#2012-01-02| .
#2012-01-03|1059.67
#2012-01-04|1050.66
#2012-01-05|1032.03
#2012-01-06|1029.76
#2012-01-09|1028.17
#2012-01-10|1065.05
#2012-01-11|1062.55
#2012-01-12|1074.70
#2012-01-13|1070.70
#2012-01-16| .
#2012-01-17|1102.77
#2012-01-18|1115.71
#2012-01-19|1132.25
#2012-01-20|1124.53
#2012-01-23|1145.15
#2012-01-24|1130.72
#2012-01-25|1128.05
#2012-01-26|1183.42
#2012-01-27|1162.08
#2012-01-30|1146.38
#2012-01-31|1148.54
#2012-02-01|1192.01
#2012-02-02|1225.79
#2012-02-03|1243.37
#2012-02-06|1229.40
#2012-02-07|1211.43
#2012-02-08|1198.32
#2012-02-09|1197.66
#2012-02-10|1167.54
#2012-02-13|1186.06
#2012-02-14|1159.51
#2012-02-15|1151.03
#2012-02-16|1144.04
#2012-02-17|1151.24
#2012-02-20| .
#2012-02-21|1175.52
#2012-02-22|1163.45
#2012-02-23|1171.61
#2012-02-24|1179.11
#2012-02-27|1179.15
#2012-02-28|1191.73
#2012-02-29|1168.74
#2012-03-01|1171.24
#2012-03-02|1152.72
#2012-03-05|1114.90
#2012-03-06|1083.75
#2012-03-07|1091.02
#2012-03-08|1119.34
#2012-03-09|1122.64
#2012-03-12|1111.94
#2012-03-13|1137.44
#2012-03-14|1113.85
#2012-03-15|1120.35
#2012-03-16|1142.75
#2012-03-19|1150.83
#2012-03-20|1109.89
#2012-03-21|1106.09
#2012-03-22|1069.99
#2012-03-23|1081.96
#2012-03-26|1088.67
#2012-03-27|1092.32
#2012-03-28|1054.61
#2012-03-29|1056.79
#2012-03-30|1075.60
#2012-04-02|1104.31
#2012-04-03|1093.14
#2012-04-04|1052.30
#2012-04-05|1068.69
#2012-04-06| .
#2012-04-09|1070.64
#2012-04-10|1029.96
#2012-04-11|1045.61
#2012-04-12|1081.04
#2012-04-13|1066.95
#2012-04-16|1062.00
#2012-04-17|1092.84
#2012-04-18|1104.00
#2012-04-19|1103.72
#2012-04-20|1122.39
#2012-04-23|1079.55
#2012-04-24|1094.70
#2012-04-25|1113.62
#2012-04-26|1123.79
#2012-04-27|1136.33
#2012-04-30|1121.45
#2012-05-01|1142.98
#2012-05-02|1122.57
#2012-05-03|1110.53
#2012-05-04|1066.29
#2012-05-07|1067.81
#2012-05-08|1025.16
#2012-05-09|1025.93
#2012-05-10|1034.54
#2012-05-11|1022.08
#2012-05-14| 989.11
#2012-05-15| 966.96
#2012-05-16| 952.27
#2012-05-17| 930.28
#2012-05-18| 912.86
#2012-05-21| 923.46
#2012-05-22| 952.54
#2012-05-23| 904.62
#2012-05-24| 917.39
#2012-05-25| 901.96
#2012-05-28| .
#2012-05-29| 937.02
#2012-05-30| 899.67
#2012-05-31| 886.22
#2012-06-01| 875.87
#2012-06-04| 878.50
#2012-06-05| 877.87
#2012-06-06| 927.96
#2012-06-07| 958.82
#2012-06-08| 924.79
#2012-06-11| 926.75
#2012-06-12| 937.99
#2012-06-13| 932.91
#2012-06-14| 920.69
#2012-06-15| 940.49
#2012-06-18| 942.49
#2012-06-19| 961.37
#2012-06-20| 973.27
#2012-06-21| 938.03
#2012-06-22| 912.39
#2012-06-25| 889.39
#2012-06-26| 893.01
#2012-06-27| 893.19
#2012-06-28| 888.80
#2012-06-29| 924.19
#2012-07-02| 934.50
#2012-07-03| 955.52
#2012-07-04| .
#2012-07-05| 953.46
#2012-07-06| 933.32
#2012-07-09| 920.17
#2012-07-10| 922.44
#2012-07-11| 922.69
#2012-07-12| 889.78
#2012-07-13| 922.14
#2012-07-16| 918.85
#2012-07-17| 905.41
#2012-07-18| 917.77
#2012-07-19| 934.12
#2012-07-20| 913.25
#2012-07-23| 878.18
#2012-07-24| 875.08
#2012-07-25| 872.37
#2012-07-26| 902.43
#2012-07-27| 913.74
#2012-07-30| 928.07
#2012-07-31| 923.89
#2012-08-01| 929.57
#2012-08-02| 902.90
#2012-08-03| 937.46
#2012-08-06| 952.36
#2012-08-07| 969.87
#2012-08-08| 983.71
#2012-08-09| 987.27
#2012-08-10| 992.49
#2012-08-13| 987.85
#2012-08-14| 987.52
#2012-08-15| 963.77
#2012-08-16| 975.95
#2012-08-17| 971.36
#2012-08-20| 962.27
#2012-08-21| 987.82
#2012-08-22| 968.38
#2012-08-23| 980.23
#2012-08-24| 964.16
#2012-08-27| 963.21
#2012-08-28| 964.14
#2012-08-29| 944.83
#2012-08-30| 920.48
#2012-08-31| 939.76
#2012-09-03| .
#2012-09-04| 932.97
#2012-09-05| 931.91
#2012-09-06| 969.44
#2012-09-07|1011.82
#2012-09-10|1017.93
#2012-09-11|1015.10
#2012-09-12|1011.24
#2012-09-13|1013.81
#2012-09-14|1091.66
#2012-09-17|1078.86
#2012-09-18|1068.62
#2012-09-19|1068.77
#2012-09-20|1045.13
#2012-09-21|1040.55
#2012-09-24|1022.86
#2012-09-25|1020.81
#2012-09-26| 987.56
#2012-09-27|1000.49
#2012-09-28| 997.57
#2012-10-01|1018.76
#2012-10-02|1010.07
#2012-10-03|1001.85
#2012-10-04|1001.54
#2012-10-05|1013.59
#2012-10-08| 997.86
#2012-10-09|1002.58
#2012-10-10| 995.80
#2012-10-11|1014.60
#2012-10-12|1004.72
#2012-10-15| 992.53
#2012-10-16|1012.35
#2012-10-17|1050.19
#2012-10-18|1058.60
#2012-10-19|1040.50
#2012-10-22|1042.13
#2012-10-23|1011.94
#2012-10-24|1021.24
#2012-10-25|1025.56
#2012-10-26|1027.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1024.52
#2012-11-01|1040.17
#2012-11-02|1040.38
#2012-11-05|1023.35
#2012-11-06|1030.66
#2012-11-07|1007.76
#2012-11-08|1004.04
#2012-11-09| 999.45
#2012-11-12| 991.42
#2012-11-13| 988.86
#2012-11-14| 966.19
#2012-11-15| 959.09
#2012-11-16| 941.57
#2012-11-19| 974.36
#2012-11-20| 977.19
#2012-11-21| 969.86
#2012-11-22| .
#2012-11-23| 987.06
#2012-11-26| 983.59
#2012-11-27| 980.71
#2012-11-28| 970.75
#2012-11-29|1003.15
#2012-11-30|1000.00
#2012-12-03|1006.98
#2012-12-04|1003.03
#2012-12-05|1020.66
#2012-12-06|1029.08
#2012-12-07|1028.93
#2012-12-10|1035.59
#2012-12-11|1045.68
#2012-12-12|1055.50
#2012-12-13|1055.99
#2012-12-14|1062.43
#2012-12-17|1080.36
#2012-12-18|1098.74
#2012-12-19|1095.25
#2012-12-20|1089.94
#2012-12-21|1082.27
#2012-12-24|1082.23
#2012-12-25|1082.23
#2012-12-26|1082.36
#2012-12-27|1092.48
#2012-12-28|1087.46
#2012-12-31|1088.87
#2013-01-01|1088.87
#2013-01-02|1140.73
#2013-01-03|1129.17
#2013-01-04|1109.99
#2013-01-07|1106.59
#2013-01-08|1096.68
#2013-01-09|1102.29
#2013-01-10|1107.15
#2013-01-11|1095.19
#2013-01-14|1090.41
#2013-01-15|1086.62
#2013-01-16|1068.70
#2013-01-17|1063.30
#2013-01-18|1060.25
#2013-01-21|1070.85
#2013-01-22|1070.15
#2013-01-23|1066.90
#2013-01-24|1077.97
#2013-01-25|1070.60
#2013-01-28|1060.74
#2013-01-29|1081.29
#2013-01-30|1072.34
#2013-01-31|1077.40
#2013-02-01|1099.90
#2013-02-04|1079.17
#2013-02-05|1074.25
#2013-02-06|1084.00
#2013-02-07|1080.06
#2013-02-08|1092.36
#2013-02-11|1081.54
#2013-02-12|1081.13
#2013-02-13|1094.47
#2013-02-14|1092.45
#2013-02-15|1090.09
#2013-02-18|1076.98
#2013-02-19|1079.76
#2013-02-20|1049.04
#2013-02-21|1016.06
#2013-02-22|1016.47
#2013-02-25|1019.94
#2013-02-26|1010.76
#2013-02-27|1018.17
#2013-02-28|1017.95
#2013-03-01| 990.71
#2013-03-04| 969.95
#2013-03-05|1002.88
#2013-03-06| 985.56
#2013-03-07| 993.01
#2013-03-08| 985.13
#2013-03-11| 988.80
#2013-03-12| 991.92
#2013-03-13| 980.28
#2013-03-14| 984.56
#2013-03-15| 994.41
#2013-03-18| 975.65
#2013-03-19| 944.34
#2013-03-20| 942.42
#2013-03-21| 941.09
#2013-03-22| 935.38
#2013-03-25| 923.53
#2013-03-26| 926.25
#2013-03-27| 922.74
#2013-03-28| 918.41
#2013-03-29| 918.41
#2013-04-01| 921.31
#2013-04-02| 917.40
#2013-04-03| 898.33
#2013-04-04| 897.16
#2013-04-05| 896.40
#2013-04-08| 898.15
#2013-04-09| 927.62
#2013-04-10| 932.81
#2013-04-11| 929.18
#2013-04-12| 910.59
#2013-04-15| 866.56
#2013-04-16| 871.64
#2013-04-17| 842.33
#2013-04-18| 845.90
#2013-04-19| 856.27
#2013-04-22| 848.34
#2013-04-23| 856.14
#2013-04-24| 876.54
#2013-04-25| 903.12
#2013-04-26| 886.11
#2013-04-29| 890.68
#2013-04-30| 875.99
#2013-05-01| 873.31
#2013-05-02| 874.89
#2013-05-03| 910.00
#2013-05-06| 907.81
#2013-05-07| 913.71
#2013-05-08| 930.50
#2013-05-09| 929.30
#2013-05-10| 903.59
#2013-05-13| 899.79
#2013-05-14| 889.86
#2013-05-15| 878.52
#2013-05-16| 882.60
#2013-05-17| 880.91
#2013-05-20| 878.90
#2013-05-21| 900.24
#2013-05-22| 906.86
#2013-05-23| 876.17
#2013-05-24| 870.02
#2013-05-27| 867.86
#2013-05-28| 867.89
#2013-05-29| 866.24
#2013-05-30| 886.27
#2013-05-31| 865.30
#2013-06-03| 875.80
#2013-06-04| 872.42
#2013-06-05| 854.68
#2013-06-06| 850.69
#2013-06-07| 862.72
#2013-06-10| 848.78
#2013-06-11| 832.07
#2013-06-12| 831.14
#2013-06-13| 844.39
#2013-06-14| 859.60
#2013-06-17| 857.09
#2013-06-18| 853.30
#2013-06-19| 850.51
#2013-06-20| 802.33
#2013-06-21| 790.04
#2013-06-24| 763.91
#2013-06-25| 775.27
#2013-06-26| 766.17
#2013-06-27| 768.37
#2013-06-28| 761.11
#2013-07-01| 781.14
#2013-07-02| 771.95
#2013-07-03| 758.51
#2013-07-04| 775.69
#2013-07-05| 734.73
#2013-07-08| 747.97
#2013-07-09| 760.02
#2013-07-10| 756.33
#2013-07-11| 796.49
#2013-07-12| 787.98
#2013-07-15| 788.85
#2013-07-16| 802.62
#2013-07-17| 818.14
#2013-07-18| 825.86
#2013-07-19| 825.19
#2013-07-22| 833.93
#2013-07-23| 854.17
#2013-07-24| 853.75
#2013-07-25| 834.91
#2013-07-26| 838.04
#2013-07-29| 844.20
#2013-07-30| 839.95
#2013-07-31| 832.22
#2013-08-01| 857.74
#2013-08-02| 856.69
#2013-08-05| 864.10
#2013-08-06| 844.26
#2013-08-07| 839.74
#2013-08-08| 865.25
#2013-08-09| 903.36
#2013-08-12| 910.50
#2013-08-13| 921.66
#2013-08-14| 920.30
#2013-08-15| 902.30
#2013-08-16| 918.60
#2013-08-19| 906.16
#2013-08-20| 899.45
#2013-08-21| 890.62
#2013-08-22| 901.87
#2013-08-23| 911.34
#2013-08-26| 910.46
#2013-08-27| 894.53
#2013-08-28| 890.31
#2013-08-29| 883.84
#2013-08-30| 875.40
#2013-09-02| 904.69
#2013-09-03| 907.49
#2013-09-04| 912.48
#2013-09-05| 915.47
#2013-09-06| 921.39
#2013-09-09| 929.70
#2013-09-10| 946.03
#2013-09-11| 951.88
#2013-09-12| 950.28
#2013-09-13| 938.98
#2013-09-16| 948.34
#2013-09-17| 937.98
#2013-09-18| 934.60
#2013-09-19| 958.01
#2013-09-20| 940.58
#2013-09-23| 938.37
#2013-09-24| 932.20
#2013-09-25| 942.81
#2013-09-26| 945.18
#2013-09-27| 935.86
#2013-09-30| 927.46
#2013-10-01| 916.45
#2013-10-02| 926.05
#2013-10-03| 911.97
#2013-10-04| 910.07
#2013-10-07| 908.74
#2013-10-08| 900.17
#2013-10-09| 882.91
#2013-10-10| 898.21
#2013-10-11| 911.74
#2013-10-14| 917.48
#2013-10-15| 935.11
#2013-10-16| 929.71
#2013-10-17| 939.41
#2013-10-18| 950.06
#2013-10-21| 954.47
#2013-10-22| 973.17
#2013-10-23| 956.38
#2013-10-24| 962.43
#2013-10-25| 964.13
#2013-10-28| 959.33
#2013-10-29| 955.49
#2013-10-30| 961.27
#2013-10-31| 944.52
#2013-11-01| 926.77
#2013-11-04| 948.18
#2013-11-05| 965.84
#2013-11-06| 968.01
#2013-11-07| 953.94
#2013-11-08| 948.10
#2013-11-11| 941.41
#2013-11-12| 932.08
#2013-11-13| 917.76
#2013-11-14| 927.84
#2013-11-15| 933.75
#2013-11-18| 938.99
#2013-11-19| 930.43
#2013-11-20| 935.73
#2013-11-21| 922.39
#2013-11-22| 915.21
#2013-11-25| 909.71
#2013-11-26| 895.33
#2013-11-27| 905.21
#2013-11-28| 929.08
#2013-11-29| 925.20
#2013-12-02| 907.67
#2013-12-03| 900.82
#2013-12-04| 904.46
#2013-12-05| 906.80
#2013-12-06| 917.77
#2013-12-09| 918.80
#2013-12-10| 914.22
#2013-12-11| 901.15
#2013-12-12| 886.64
#2013-12-13| 883.89
#2013-12-16| 898.88
#2013-12-17| 898.42
#2013-12-18| 906.65
#2013-12-19| 910.62
#2013-12-20| 910.10
#2013-12-23| 918.44
#2013-12-24| 920.48
#2013-12-25| 920.48
#2013-12-26| 923.32
#2013-12-27| 945.96
#2013-12-30| 953.75
#2013-12-31| 952.83
#2014-01-01| 952.83
#2014-01-02| 938.30
#2014-01-03| 937.43
#2014-01-06| 919.75
#2014-01-07| 916.11
#2014-01-08| 917.52
#2014-01-09| 898.23
#2014-01-10| 911.17
#2014-01-13| 914.53
#2014-01-14| 915.20
#2014-01-15| 923.00
#2014-01-16| 946.59
#2014-01-17| 966.48
#2014-01-20| 964.01
#2014-01-21| 947.95
#2014-01-22| 955.22
#2014-01-23| 953.81
#2014-01-24| 926.92
#2014-01-27| 922.20
#2014-01-28| 935.52
#2014-01-29| 944.79
#2014-01-30| 941.29
#2014-01-31| 934.40
#2014-02-03| 918.10
#2014-02-04| 918.69
#2014-02-05| 923.19
#2014-02-06| 938.01
#2014-02-07| 954.00
#2014-02-10| 957.84
#2014-02-11| 983.66
#2014-02-12| 999.43
#2014-02-13| 998.98
#2014-02-14|1014.83
#2014-02-17|1027.04
#2014-02-18|1033.72
#2014-02-19|1043.47
#2014-02-20|1030.60
#2014-02-21|1032.56
#2014-02-24|1019.82
#2014-02-25|1006.36
#2014-02-26| 994.95
#2014-02-27|1005.83
#2014-02-28|1010.54
#2014-03-03| 990.47
#2014-03-04|1000.00
#2014-03-05| 991.77
#2014-03-06|1004.84
#2014-03-07| 971.49
#2014-03-10| 947.58
#2014-03-11| 944.87
#2014-03-12| 939.72
#2014-03-13| 935.91
#2014-03-14| 928.17
#2014-03-17| 947.45
#2014-03-18| 947.22
#2014-03-19| 929.78
#2014-03-20| 928.71
#2014-03-21| 936.85
#2014-03-24| 931.91
#2014-03-25| 955.37
#2014-03-26| 959.44
#2014-03-27| 955.50
#2014-03-28| 965.68
#2014-03-31| 971.54
#2014-04-01| 977.43
#2014-04-02| 987.70
#2014-04-03| 977.30
#2014-04-04| 995.15
#2014-04-07| 985.66
#2014-04-08|1001.90
#2014-04-09| 995.93
#2014-04-10| 995.65
#2014-04-11| 981.68
#2014-04-14| 996.71
#2014-04-15| 975.20
#2014-04-16| 984.59
#2014-04-17| 987.34
#2014-04-18| 986.08
#2014-04-21| 987.02
#2014-04-22| 987.05
#2014-04-23| 984.25
#2014-04-24| 990.99
#2014-04-25| 987.75
#2014-04-28| 974.48
#2014-04-29| 984.38
#2014-04-30| 992.12
#2014-05-01| 984.80
#2014-05-02| 993.60
#2014-05-05| 993.30
#2014-05-06| 994.55
#2014-05-07| 998.45
#2014-05-08| 997.88
#2014-05-09| 987.76
#2014-05-12|1014.93
#2014-05-13|1014.03
#2014-05-14|1016.17
#2014-05-15|1009.23
#2014-05-16| 994.99
#2014-05-19| 992.58
#2014-05-20| 986.14
#2014-05-21| 987.88
#2014-05-22| 993.69
#2014-05-23|1001.41
#2014-05-26|1001.68
#2014-05-27| 995.47
#2014-05-28| 981.20
#2014-05-29| 985.95
#2014-05-30| 958.93
#2014-06-02| 971.07
#2014-06-03| 962.91
#2014-06-04| 966.55
#2014-06-05| 967.88
#2014-06-06| 973.95
#2014-06-09| 978.01
#2014-06-10| 967.27
#2014-06-11| 970.32
#2014-06-12| 957.42
#2014-06-13| 954.55
#2014-06-16| 962.16
#2014-06-17| 963.13
#2014-06-18| 968.19
#2014-06-19| 979.99
#2014-06-20| 981.72
#2014-06-23| 991.48
#2014-06-24| 979.95
#2014-06-25| 970.73
#2014-06-26| 977.08
#2014-06-27| 978.31
#2014-06-30| 979.69
#2014-07-01|1007.38
#2014-07-02|1016.43
#2014-07-03|1033.65
#2014-07-04|1034.48
#2014-07-07|1027.33
#2014-07-08|1021.11
#2014-07-09|1025.09
#2014-07-10|1011.73
#2014-07-11|1009.91
#2014-07-14|1022.04
#2014-07-15|1025.06
#2014-07-16|1051.76
#2014-07-17|1036.64
#2014-07-18|1034.65
#2014-07-21|1036.30
#2014-07-22|1057.78
#2014-07-23|1063.10
#2014-07-24|1066.19
#2014-07-25|1070.12
#2014-07-28|1067.38
#2014-07-29|1074.79
#2014-07-30|1056.39
#2014-07-31|1038.23
#2014-08-01|1025.06
#2014-08-04|1028.22
#2014-08-05|1027.52
#2014-08-06|1033.07
#2014-08-07|1021.54
#2014-08-08|1027.40
#2014-08-11|1052.99
#2014-08-12|1052.27
#2014-08-13|1034.09
#2014-08-14|1027.75
#2014-08-15|1029.60
#2014-08-18|1039.91
#2014-08-19|1016.73
#2014-08-20|1024.82
#2014-08-21|1016.58
#2014-08-22|1006.28
#2014-08-25|1007.01
#2014-08-26|1008.66
#2014-08-27|1010.61
#2014-08-28| 985.24
#2014-08-29| 992.09
#2014-09-01| 993.01
#2014-09-02| 994.63
#2014-09-03| 992.20
#2014-09-04| 991.87
#2014-09-05| 977.78
#2014-09-08| 965.92
#2014-09-09| 957.98
#2014-09-10| 955.42
#2014-09-11| 953.77
#2014-09-12| 951.82
#2014-09-15| 951.95
#2014-09-16| 947.81
#2014-09-17| 953.38
#2014-09-18| 956.26
#2014-09-19| 944.34
#2014-09-22| 913.29
#2014-09-23| 918.85
#2014-09-24| 936.23
#2014-09-25| 911.33
#2014-09-26| 902.33
#2014-09-29| 895.92
#2014-09-30| 894.56
#2014-10-01| 881.09
#2014-10-02| 863.94
#2014-10-03| 851.71
#2014-10-06| 869.54
#2014-10-07| 869.11
#2014-10-08| 856.45
#2014-10-09| 866.46
#2014-10-10| 836.41
#2014-10-13| 863.00
#2014-10-14| 872.33
#2014-10-15| 850.84
#2014-10-16| 858.22
#2014-10-17| 869.52
#2014-10-20| 863.89
#2014-10-21| 878.30
#2014-10-22| 865.25
#2014-10-23| 860.52
#2014-10-24| 849.75
#2014-10-27| 843.50
#2014-10-28| 859.46
#2014-10-29| 858.43
#2014-10-30| 839.01
#2014-10-31| 840.84
#2014-11-03| 840.06
#2014-11-04| 839.21
#2014-11-05| 843.76
#2014-11-06| 843.17
#2014-11-07| 858.47
#2014-11-10| 860.81
#2014-11-11| 855.44
#2014-11-12| 860.30
#2014-11-13| 856.83
#2014-11-14| 850.71
#2014-11-17| 857.01
#2014-11-18| 853.46
#2014-11-19| 840.81
#2014-11-20| 828.44
#2014-11-21| 865.59
#2014-11-24| 852.58
#2014-11-25| 850.33
#2014-11-26| 858.44
#2014-11-27| 847.86
#2014-11-28| 829.03
#2014-12-01| 822.95
#2014-12-02| 826.59
#2014-12-03| 835.26
#2014-12-04| 823.81
#2014-12-05| 810.27
#2014-12-08| 801.94
#2014-12-09| 797.96
#2014-12-10| 787.91
#2014-12-11| 770.87
#2014-12-12| 752.54
#2014-12-15| 728.65
#2014-12-16| 754.94
#2014-12-17| 761.95
#2014-12-18| 766.05
#2014-12-19| 783.55
#2014-12-22| 779.11
#2014-12-23| 782.04
#2014-12-24| 780.46
#2014-12-25| 780.46
#2014-12-26| 781.07
#2014-12-29| 793.43
#2014-12-30| 793.09
#2014-12-31| 795.02
#2015-01-01| 795.02
#2015-01-02| 779.43
#2015-01-05| 746.00
#2015-01-06| 751.89
#2015-01-07| 750.40
#2015-01-08| 770.48
#2015-01-09| 765.13
#2015-01-12| 753.41
#2015-01-13| 749.90
#2015-01-14| 711.24
#2015-01-15| 721.53
#2015-01-16| 737.63
#2015-01-19| 733.74
#2015-01-20| 749.81
#2015-01-21| 754.06
#2015-01-22| 765.52
#2015-01-23| 740.17
#2015-01-26| 745.51
#2015-01-27| 748.65
#2015-01-28| 751.28
#2015-01-29| 735.65
#2015-01-30| 739.54
#2015-02-02| 750.77
#2015-02-03| 782.95
#2015-02-04| 780.52
#2015-02-05| 791.73
#2015-02-06| 778.43
#2015-02-09| 795.07
#2015-02-10| 777.91
#2015-02-11| 772.69
#2015-02-12| 793.02
#2015-02-13| 819.68
#2015-02-16| 824.94
#2015-02-17| 822.60
#2015-02-18| 833.51
#2015-02-19| 827.46
#2015-02-20| 833.90
#2015-02-23| 820.40
#2015-02-24| 843.28
#2015-02-25| 844.22
#2015-02-26| 839.16
#2015-02-27| 841.00
#2015-03-02| 829.68
#2015-03-03| 822.07
#2015-03-04| 800.54
#2015-03-05| 799.84
#2015-03-06| 777.55
#2015-03-09| 781.01
#2015-03-10| 754.26
#2015-03-11| 746.70
#2015-03-12| 742.83
#2015-03-13| 720.67
#2015-03-16| 729.24
#2015-03-17| 736.56
#2015-03-18| 730.40
#2015-03-19| 739.98
#2015-03-20| 772.96
#2015-03-23| 787.81
#2015-03-24| 775.13
#2015-03-25| 781.67
#2015-03-26| 763.48
#2015-03-27| 748.32
#2015-03-30| 749.97
#2015-03-31| 737.34
#2015-04-01| 735.68
#2015-04-02| 728.50
#2015-04-03| 732.61
#2015-04-06| 735.75
#2015-04-07| 753.25
#2015-04-08| 752.14
#2015-04-09| 744.46
#2015-04-10| 743.01
#2015-04-13| 731.30
#2015-04-14| 756.70
#2015-04-15| 762.32
#2015-04-16| 764.38
#2015-04-17| 756.01
#2015-04-20| 767.40
#2015-04-21| 761.77
#2015-04-22| 770.94
#2015-04-23| 788.00
#2015-04-24| 806.67
#2015-04-27| 813.03
#2015-04-28| 821.08
#2015-04-29| 818.51
#2015-04-30| 806.80
#2015-05-01| 815.24
#2015-05-04| 811.99
#2015-05-05| 817.61
#2015-05-06| 815.55
#2015-05-07| 794.95
#2015-05-08| 815.06
#2015-05-11| 827.34
#2015-05-12| 827.92
#2015-05-13| 833.90
#2015-05-14| 831.18
#2015-05-15| 824.32
#2015-05-18| 812.21
#2015-05-19| 785.52
#2015-05-20| 791.20
#2015-05-21| 798.85
#2015-05-22| 793.18
#2015-05-25| 791.20
#2015-05-26| 775.41
#2015-05-27| 774.63
#2015-05-28| 772.36
#2015-05-29| 768.64
#2015-06-01| 756.65
#2015-06-02| 775.74
#2015-06-03| 773.99
#2015-06-04| 755.60
#2015-06-05| 747.33
#2015-06-08| 741.41
#2015-06-09| 741.07
#2015-06-10| 766.18
#2015-06-11| 763.43
#2015-06-12| 763.02
#2015-06-15| 752.69
#2015-06-16| 746.62
#2015-06-17| 745.10
#2015-06-18| 765.20
#2015-06-19| 759.90
#2015-06-22| 764.43
#2015-06-23| 761.81
#2015-06-24| 765.04
#2015-06-25| 754.12
#2015-06-26| 740.75
#2015-06-29| 734.30
#2015-06-30| 713.64
#2015-07-01| 709.76
#2015-07-02| 711.87
#2015-07-03| 704.19
#2015-07-06| 693.88
#2015-07-07| 658.95
#2015-07-08| 661.63
#2015-07-09| 672.71
#2015-07-10| 684.63
#2015-07-13| 699.42
#2015-07-14| 696.18
#2015-07-15| 697.18
#2015-07-16| 701.56
#2015-07-17| 696.96
#2015-07-20| 689.82
#2015-07-21| 692.48
#2015-07-22| 667.49
#2015-07-23| 655.19
#2015-07-24| 631.76
#2015-07-27| 630.29
#2015-07-28| 640.80
#2015-07-29| 653.25
#2015-07-30| 649.91
#2015-07-31| 652.81
#2015-08-03| 636.40
#2015-08-04| 642.68
#2015-08-05| 658.44
#2015-08-06| 646.47
#2015-08-07| 652.37
#2015-08-10| 665.28
#2015-08-11| 641.09
#2015-08-12| 637.16
#2015-08-13| 627.93
#2015-08-14| 626.07
#2015-08-17| 620.55
#2015-08-18| 619.83
#2015-08-19| 593.96
#2015-08-20| 605.19
#2015-08-21| 594.10
#2015-08-24| 550.00
#2015-08-25| 570.47
#2015-08-26| 551.13
#2015-08-27| 578.69
#2015-08-28| 588.12
#2015-08-31| 589.14
#2015-09-01| 554.81
#2015-09-02| 547.95
#2015-09-03| 565.58
#2015-09-04| 537.17
#2015-09-07| 550.57
#2015-09-08| 567.36
#2015-09-09| 583.30
#2015-09-10| 568.32
#2015-09-11| 567.23
#2015-09-14| 564.64
#2015-09-15| 566.96
#2015-09-16| 582.77
#2015-09-17| 573.82
#2015-09-18| 566.53
#2015-09-21| 551.44
#2015-09-22| 517.80
#2015-09-23| 522.33
#2015-09-24| 511.70
#2015-09-25| 512.26
#2015-09-28| 474.29
#2015-09-29| 482.05
#2015-09-30| 499.37
#2015-10-01| 504.08
#2015-10-02| 512.64
#2015-10-05| 537.23
#2015-10-06| 542.80
#2015-10-07| 572.24
#2015-10-08| 578.56
#2015-10-09| 601.62
#2015-10-12| 587.28
#2015-10-13| 575.20
#2015-10-14| 583.30
#2015-10-15| 582.30
#2015-10-16| 577.38
#2015-10-19| 561.89
#2015-10-20| 562.27
#2015-10-21| 559.28
#2015-10-22| 567.35
#2015-10-23| 575.86
#2015-10-26| 569.20
#2015-10-27| 552.08
#2015-10-28| 556.92
#2015-10-29| 541.00
#2015-10-30| 545.99
#2015-11-02| 543.25
#2015-11-03| 552.13
#2015-11-04| 559.46
#2015-11-05| 537.67
#2015-11-06| 518.23
#2015-11-09| 511.10
#2015-11-10| 506.37
#2015-11-11| 505.88
#2015-11-12| 484.20
#2015-11-13| 482.43
#2015-11-16| 478.66
#2015-11-17| 477.94
#2015-11-18| 486.74
#2015-11-19| 497.05
#2015-11-20| 492.96
#2015-11-23| 485.85
#2015-11-24| 486.72
#2015-11-25| 479.38
#2015-11-26| 487.32
#2015-11-27| 469.85
#2015-11-30| 475.43
#2015-12-01| 477.03
#2015-12-02| 471.24
#2015-12-03| 460.67
#2015-12-04| 457.10
#2015-12-07| 450.64
#2015-12-08| 421.27
#2015-12-09| 435.96
#2015-12-10| 436.93
#2015-12-11| 421.75
#2015-12-14| 408.05
#2015-12-15| 413.01
#2015-12-16| 417.25
#2015-12-17| 407.69
#2015-12-18| 411.08
#2015-12-21| 412.76
#2015-12-22| 419.42
#2015-12-23| 442.96
#2015-12-24| 453.80
#2015-12-25| 453.80
#2015-12-28| 452.59
#2015-12-29| 453.63
#2015-12-30| 448.41
#2015-12-31| 446.00
#2016-01-01| 446.00
#2016-01-04| 429.61
#2016-01-05| 434.85
#2016-01-06| 420.09
#2016-01-07| 401.39
#2016-01-08| 392.63
#2016-01-11| 383.59
#2016-01-12| 373.94
#2016-01-13| 379.00
#2016-01-14| 389.53
#2016-01-15| 369.52
#2016-01-18| 367.00
#2016-01-19| 370.54
#2016-01-20| 353.15
#2016-01-21| 375.61
#2016-01-22| 378.67
#2016-01-25| 374.35
#2016-01-26| 391.17
#2016-01-27| 394.81
#2016-01-28| 397.99
#2016-01-29| 394.94
#2016-02-01| 398.76
#2016-02-02| 381.97
#2016-02-03| 396.61
#2016-02-04| 430.94
#2016-02-05| 429.84
#2016-02-08| 431.66
#2016-02-09| 414.56
#2016-02-10| 413.39
#2016-02-11| 403.30
#2016-02-12| 433.41
#2016-02-15| 437.28
#2016-02-16| 434.86
#2016-02-17| 466.79
#2016-02-18| 461.11
#2016-02-19| 459.71
#2016-02-22| 485.75
#2016-02-23| 471.63
#2016-02-24| 441.53
#2016-02-25| 441.23
#2016-02-26| 452.84
#2016-02-29| 465.54
#2016-03-01| 468.21
#2016-03-02| 486.16
#2016-03-03| 497.93
#2016-03-04| 535.72
#2016-03-07| 555.06
#2016-03-08| 504.59
#2016-03-09| 507.37
#2016-03-10| 493.05
#2016-03-11| 507.14
#2016-03-14| 511.47
#2016-03-15| 485.91
#2016-03-16| 486.67
#2016-03-17| 530.41
#2016-03-18| 531.30
#2016-03-21| 524.26
#2016-03-22| 518.35
#2016-03-23| 503.32
#2016-03-24| 496.11
#2016-03-25| 496.11
#2016-03-28| 500.06
#2016-03-29| 484.97
#2016-03-30| 514.77
#2016-03-31| 514.99
#2016-04-01| 499.27
#2016-04-04| 503.71
#2016-04-05| 484.34
#2016-04-06| 482.71
#2016-04-07| 476.35
#2016-04-08| 491.93
#2016-04-11| 509.19
#2016-04-12| 524.37
#2016-04-13| 556.09
#2016-04-14| 552.84
#2016-04-15| 551.59
#2016-04-18| 562.21
#2016-04-19| 591.89
#2016-04-20| 604.90
#2016-04-21| 593.23
#2016-04-22| 586.36
#2016-04-25| 567.67
#2016-04-26| 565.90
#2016-04-27| 569.96
#2016-04-28| 587.01
#2016-04-29| 592.41
#2016-05-02| 593.38
#2016-05-03| 554.79
#2016-05-04| 532.32
#2016-05-05| 534.83
#2016-05-06| 538.96
#2016-05-09| 502.64
#2016-05-10| 512.63
#2016-05-11| 524.45
#2016-05-12| 513.02
#2016-05-13| 511.51
#2016-05-16| 522.88
#2016-05-17| 534.16
#2016-05-18| 529.42
#2016-05-19| 512.35
#2016-05-20| 514.51
#2016-05-23| 511.41
#2016-05-24| 517.74
#2016-05-25| 527.20
#2016-05-26| 530.21
#2016-05-27| 523.09
#2016-05-30| 523.32
#2016-05-31| 514.20
#2016-06-01| 500.43
#2016-06-02| 502.59
#2016-06-03| 519.92
#2016-06-06| 545.47
#2016-06-07| 544.67
#2016-06-08| 557.61
#2016-06-09| 537.05
#2016-06-10| 520.15
#2016-06-13| 516.27
#2016-06-14| 493.56
#2016-06-15| 514.18
#2016-06-16| 507.01
#2016-06-17| 522.97
#2016-06-20| 551.13
#2016-06-21| 547.63
#2016-06-22| 552.75
#2016-06-23| 567.94
#2016-06-24| 514.16
#2016-06-27| 491.15
#2016-06-28| 508.07
#2016-06-29| 538.06
#2016-06-30| 550.65
#2016-07-01| 559.53
#2016-07-04| 569.77
#2016-07-05| 551.18
#2016-07-06| 549.20
#2016-07-07| 554.07
#2016-07-08| 560.38
#2016-07-11| 585.91
#2016-07-12| 601.04
#2016-07-13| 600.61
#2016-07-14| 609.19
#2016-07-15| 601.71
#2016-07-18| 602.32
#2016-07-19| 583.14
#2016-07-20| 574.03
#2016-07-21| 585.13
#2016-07-22| 578.63
#2016-07-25| 577.45
#2016-07-26| 588.97
#2016-07-27| 595.11
#2016-07-28| 598.19
#2016-07-29| 604.86
#2016-08-01| 606.12
#2016-08-02| 603.47
#2016-08-03| 602.97
#2016-08-04| 600.50
#2016-08-05| 606.55
#2016-08-08| 616.15
#2016-08-09| 617.28
#2016-08-10| 615.94
#2016-08-11| 620.18
#2016-08-12| 607.24
#2016-08-15| 606.25
#2016-08-16| 618.03
#2016-08-17| 610.77
#2016-08-18| 626.60
#2016-08-19| 612.58
#2016-08-22| 603.24
#2016-08-23| 618.85
#2016-08-24| 606.27
#2016-08-25| 599.19
#2016-08-26| 613.97
#2016-08-29| 607.98
#2016-08-30| 585.63
#2016-08-31| 569.15
#2016-09-01| 578.60
#2016-09-02| 589.91
#2016-09-05| 591.21
#2016-09-06| 599.56
#2016-09-07| 600.93
#2016-09-08| 602.89
#2016-09-09| 594.02
#2016-09-12| 583.84
#2016-09-13| 568.02
#2016-09-14| 576.07
#2016-09-15| 581.53
#2016-09-16| 574.29
#2016-09-19| 594.46
#2016-09-20| 591.64
#2016-09-21| 600.22
#2016-09-22| 628.76
#2016-09-23| 626.45
#2016-09-26| 620.96
#2016-09-27| 615.49
#2016-09-28| 623.70
#2016-09-29| 646.42
#2016-09-30| 639.56
#2016-10-03| 642.91
#2016-10-04| 639.93
#2016-10-05| 638.04
#2016-10-06| 629.64
#2016-10-07| 636.00
#2016-10-10| 643.36
#2016-10-11| 625.05
#2016-10-12| 632.04
#2016-10-13| 613.63
#2016-10-14| 615.30
#2016-10-17| 611.56
#2016-10-18| 629.35
#2016-10-19| 634.10
#2016-10-20| 630.25
#2016-10-21| 633.59
#2016-10-24| 631.65
#2016-10-25| 647.44
#2016-10-26| 644.01
#2016-10-27| 642.06
#2016-10-28| 643.36
#2016-10-31| 653.25
#2016-11-01| 652.56
#2016-11-02| 657.41
#2016-11-03| 649.78
#2016-11-04| 640.33
#2016-11-07| 654.52
#2016-11-08| 668.34
#2016-11-09| 705.27
#2016-11-10| 714.06
#2016-11-11| 699.71
#2016-11-14| 701.67
#2016-11-15| 670.48
#2016-11-16| 667.97
#2016-11-17| 678.04
#2016-11-18| 656.74
#2016-11-21| 676.05
#2016-11-22| 698.38
#2016-11-23| 703.91
#2016-11-24| 710.36
#2016-11-25| 704.79
#2016-11-28| 706.41
#2016-11-29| 698.00
#2016-11-30| 689.77
#2016-12-01| 703.45
#2016-12-02| 697.91
#2016-12-05| 715.88
#2016-12-06| 706.55
#2016-12-07| 729.49
#2016-12-08| 735.49
#2016-12-09| 726.53
#2016-12-12| 730.48
#2016-12-13| 717.39
#2016-12-14| 717.46
#2016-12-15| 680.81
#2016-12-16| 678.21
#2016-12-19| 671.19
#2016-12-20| 675.00
#2016-12-21| 676.85
#2016-12-22| 671.08
#2016-12-23| 665.65
#2016-12-26| 665.65
#2016-12-27| 665.71
#2016-12-28| 684.47
#2016-12-29| 684.12
#2016-12-30| 693.31
#2017-01-02| 693.31
#2017-01-03| 694.25
#2017-01-04| 692.01
#2017-01-05| 707.36
#2017-01-06| 696.60
#2017-01-09| 699.64
#2017-01-10| 726.96
#2017-01-11| 728.09
#2017-01-12| 748.80
#2017-01-13| 752.23
#2017-01-16| 755.89
#2017-01-17| 759.58
#2017-01-18| 768.46
#2017-01-19| 758.19
#2017-01-20| 759.85
#2017-01-23| 775.71
#2017-01-24| 799.74
#2017-01-25| 799.21
#2017-01-26| 785.98
#2017-01-27| 792.77
#2017-01-30| 777.45
#2017-01-31| 789.93
#2017-02-01| 797.73
#2017-02-02| 790.12
#2017-02-03| 766.05
#2017-02-06| 763.24
#2017-02-07| 773.67
#2017-02-08| 768.88
#2017-02-09| 765.64
#2017-02-10| 786.97
#2017-02-13| 803.30
#2017-02-14| 796.74
#2017-02-15| 800.21
#2017-02-16| 798.55
#2017-02-17| 785.54
#2017-02-20| 797.08
#2017-02-21| 796.57
#2017-02-22| 785.16
#2017-02-23| 780.37
#2017-02-24| 763.09
#2017-02-27| 764.38
#2017-02-28| 756.25
#2017-03-01| 772.01
#2017-03-02| 762.46
#2017-03-03| 761.09
#2017-03-06| 743.76
#2017-03-07| 736.09
#2017-03-08| 728.64
#2017-03-09| 704.58
#2017-03-10| 705.60
#2017-03-13| 727.34
#2017-03-14| 724.39
#2017-03-15| 737.14
#2017-03-16| 773.76
#2017-03-17| 776.17
#2017-03-20| 778.66
#2017-03-21| 761.47
#2017-03-22| 760.16
#2017-03-23| 752.97
#2017-03-24| 747.78
#2017-03-27| 728.71
#2017-03-28| 740.43
#2017-03-29| 739.75
#2017-03-30| 753.58
#2017-03-31| 740.11
#2017-04-03| 737.03
#2017-04-04| 749.35
#2017-04-05| 753.74
#2017-04-06| 753.17
#2017-04-07| 751.56
#2017-04-10| 753.19
#2017-04-11| 760.97
#2017-04-12| 740.55
#2017-04-13| 741.58
#2017-04-14| 741.58
#2017-04-17| 746.08
#2017-04-18| 723.26
#2017-04-19| 729.22
#2017-04-20| 735.32
#2017-04-21| 726.81
#2017-04-24| 740.16
#2017-04-25| 745.22
#2017-04-26| 746.99
#2017-04-27| 730.38
#2017-04-28| 740.55
#2017-05-01| 740.04
#2017-05-02| 732.53
#2017-05-03| 714.19
#2017-05-04| 697.55
#2017-05-05| 719.15
#2017-05-08| 707.82
#2017-05-09| 719.02
#2017-05-10| 722.34
#2017-05-11| 723.20
#2017-05-12| 718.89
#2017-05-15| 733.94
#2017-05-16| 744.36
#2017-05-17| 741.95
#2017-05-18| 741.78
#2017-05-19| 753.91
#2017-05-22| 757.31
#2017-05-23| 749.41
#2017-05-24| 746.22
#2017-05-25| 743.77
#2017-05-26| 737.80
#2017-05-29| 740.77
#2017-05-30| 740.44
#2017-05-31| 730.27
#2017-06-01| 734.90
#2017-06-02| 737.53
#2017-06-05| 731.60
#2017-06-06| 734.10
#2017-06-07| 736.21
#2017-06-08| 743.35
#2017-06-09| 744.81
#2017-06-12| 737.12
#2017-06-13| 738.55
#2017-06-14| 730.25
#2017-06-15| 710.35
#2017-06-16| 709.63
#2017-06-19| 719.14
#2017-06-20| 691.83
#2017-06-21| 699.76
#2017-06-22| 700.93
#2017-06-23| 704.92
#2017-06-26| 701.53
#2017-06-27| 720.23
#2017-06-28| 727.72
#2017-06-29| 738.59
#2017-06-30| 735.00
#2017-07-03| 754.40
#2017-07-04| 757.33
#2017-07-05| 759.60
#2017-07-06| 753.79
#2017-07-07| 747.58
#2017-07-10| 754.83
#2017-07-11| 760.05
#2017-07-12| 775.23
#2017-07-13| 775.66
#2017-07-14| 790.68
#2017-07-17| 799.48
#2017-07-18| 795.45
#2017-07-19| 798.87
#2017-07-20| 787.79
#2017-07-21| 780.90
#2017-07-24| 778.33
#2017-07-25| 810.10
#2017-07-26| 811.44
#2017-07-27| 820.18
#2017-07-28| 820.35
#2017-07-31| 830.78
#2017-08-01| 831.15
#2017-08-02| 820.17
#2017-08-03| 824.24
#2017-08-04| 823.49
#2017-08-07| 840.27
#2017-08-08| 835.94
#2017-08-09| 831.25
#2017-08-10| 816.69
#2017-08-11| 796.51
#2017-08-14| 809.45
#2017-08-15| 793.33
#2017-08-16| 814.76
#2017-08-17| 815.76
#2017-08-18| 811.55
#2017-08-21| 817.06
#2017-08-22| 828.21
#2017-08-23| 836.46
#2017-08-24| 841.42
#2017-08-25| 849.10
#2017-08-28| 852.43
#2017-08-29| 857.79
#2017-08-30| 859.95
#2017-08-31| 867.70
#2017-09-01| 881.59
#2017-09-04| 881.57
#2017-09-05| 881.24
#2017-09-06| 884.08
#2017-09-07| 888.95
#2017-09-08| 873.70
#2017-09-11| 883.78
#2017-09-12| 892.89
#2017-09-13| 871.01
#2017-09-14| 853.92
#2017-09-15| 855.57
#2017-09-18| 857.76
#2017-09-19| 859.07
#2017-09-20| 863.74
#2017-09-21| 861.67
#2017-09-22| 865.75
#2017-09-25| 852.22
#2017-09-26| 843.62
#2017-09-27| 841.69
#2017-09-28| 843.12
#2017-09-29| 851.71
#2017-10-02| 858.10
#2017-10-03| 864.44
#2017-10-04| 876.32
#2017-10-05| 882.04
#2017-10-06| 876.73
#2017-10-09| 871.07
#2017-10-10| 880.11
#2017-10-11| 869.39
#2017-10-12| 874.06
#2017-10-13| 899.38
#2017-10-16| 904.79
#2017-10-17| 887.69
#2017-10-18| 876.70
#2017-10-19| 882.49
#2017-10-20| 879.87
#2017-10-23| 881.33
#2017-10-24| 880.90
#2017-10-25| 870.52
#2017-10-26| 874.96
#2017-10-27| 860.13
#2017-10-30| 868.65
#2017-10-31| 868.34
#2017-11-01| 890.15
#2017-11-02| 889.87
#2017-11-03| 884.87
#2017-11-06| 895.36
#2017-11-07| 885.16
#2017-11-08| 891.44
#2017-11-09| 873.30
#2017-11-10| 878.91
#2017-11-13| 872.25
#2017-11-14| 854.66
#2017-11-15| 848.58
#2017-11-16| 851.75
#2017-11-17| 852.65
#2017-11-20| 862.83
#2017-11-21| 866.54
#2017-11-22| 876.87
#2017-11-23| 881.17
#2017-11-24| 884.43
#2017-11-27| 872.02
#2017-11-28| 859.17
#2017-11-29| 851.22
#2017-11-30| 852.88
#2017-12-01| 850.01
#2017-12-04| 853.81
#2017-12-05| 838.49
#2017-12-06| 836.60
#2017-12-07| 834.07
#2017-12-08| 842.67
#2017-12-11| 856.52
#2017-12-12| 851.77
#2017-12-13| 860.01
#2017-12-14| 869.46
#2017-12-15| 876.44
#2017-12-18| 897.77
#2017-12-19| 887.31
#2017-12-20| 902.13
#2017-12-21| 912.01
#2017-12-22| 909.76
#2017-12-25| 909.76
#2017-12-26| 909.73
#2017-12-27| 926.84
#2017-12-28| 937.15
#2017-12-29| 956.35
#2018-01-01| 956.35
#2018-01-02| 969.01
#2018-01-03| 961.99
#2018-01-04| 969.52
#2018-01-05| 967.36
#2018-01-08| 980.79
#2018-01-09| 988.33
#2018-01-10| 992.76
#2018-01-11|1005.24
#2018-01-12|1020.87
#2018-01-15|1034.60
#2018-01-16|1015.29
#2018-01-17|1014.49
#2018-01-18|1017.64
#2018-01-19|1019.05
#2018-01-22|1021.96
#2018-01-23|1006.34
#2018-01-24|1022.63
#2018-01-25|1030.31
#2018-01-26|1026.26
#2018-01-29|1035.01
#2018-01-30|1021.63
#2018-01-31|1023.82
#2018-02-01|1020.54
#2018-02-02| 990.87
#2018-02-05| 983.57
#2018-02-06| 957.61
#2018-02-07| 959.57
#2018-02-08| 940.58
#2018-02-09| 924.25
#2018-02-12| 943.01
#2018-02-13| 961.50
#2018-02-14| 986.20
#2018-02-15|1011.58
#2018-02-16|1008.10
#2018-02-19| 994.07
#2018-02-20| 985.85
#2018-02-21|1003.74
#2018-02-22|1001.90
#2018-02-23| 996.59
#2018-02-26|1008.89
#2018-02-27| 998.00
#2018-02-28| 966.91
#2018-03-01| 940.10
#2018-03-02| 920.33
#2018-03-05| 933.57
#2018-03-06| 952.52
#2018-03-07| 949.78
#2018-03-08| 933.48
#2018-03-09| 950.56
#2018-03-12| 951.21
#2018-03-13| 960.40
#2018-03-14| 966.70
#2018-03-15| 962.71
#2018-03-16| 964.87
#2018-03-19| 941.79
#2018-03-20| 945.96
#2018-03-21| 961.65
#2018-03-22| 935.63
#2018-03-23| 936.89
#2018-03-26| 933.45
#2018-03-27| 945.58
#2018-03-28| 922.66
#2018-03-29| 930.09
#2018-03-30| 930.09
#2018-04-02| 931.75
#2018-04-03| 933.12
#2018-04-04| 912.25
#2018-04-05| 933.90
#2018-04-06| 925.76
#2018-04-09| 917.56
#2018-04-10| 946.20
#2018-04-11| 947.06
#2018-04-12| 949.64
#2018-04-13| 959.84
#2018-04-16| 951.40
#2018-04-17| 961.56
#2018-04-18|1005.97
#2018-04-19|1003.80
#2018-04-20| 994.45
#2018-04-23| 987.73
#2018-04-24| 995.80
#2018-04-25| 975.76
#2018-04-26| 973.49
#2018-04-27| 969.09
#2018-04-30| 954.96
#2018-05-01| 934.06
#2018-05-02| 959.18
#2018-05-03| 951.94
#2018-05-04| 962.60
#2018-05-07| 966.27
#2018-05-08| 957.37
#2018-05-09| 982.98
#2018-05-10| 990.74
#2018-05-11|1014.10
#2018-05-14|1016.37
#2018-05-15|1000.32
#2018-05-16|1025.86
#2018-05-17|1033.11
#2018-05-18|1015.81
#2018-05-21|1025.47
#2018-05-22|1032.98
#2018-05-23|1002.84
#2018-05-24| 994.19
#2018-05-25| 985.53
#2018-05-28| 984.49
#2018-05-29| 970.26
#2018-05-30| 980.34
#2018-05-31| 987.05
#2018-06-01|1002.14
#2018-06-04|1006.20
#2018-06-05|1014.94
#2018-06-06|1046.39
#2018-06-07|1035.12
#2018-06-08|1020.52
#2018-06-11|1026.43
#2018-06-12|1011.13
#2018-06-13|1023.23
#2018-06-14|1020.32
#2018-06-15| 978.75
#2018-06-18| 977.50
#2018-06-19| 949.37
#2018-06-20| 951.93
#2018-06-21| 949.21
#2018-06-22| 972.95
#2018-06-25| 938.47
#2018-06-26| 945.21
#2018-06-27| 952.89
#2018-06-28| 939.02
#2018-06-29| 955.73
#2018-07-02| 923.42
#2018-07-03| 912.78
#2018-07-04| 903.57
#2018-07-05| 920.40
#2018-07-06| 926.47
#2018-07-09| 943.79
#2018-07-10| 936.89
#2018-07-11| 905.30
#2018-07-12| 907.48
#2018-07-13| 905.82
#2018-07-16| 897.96
#2018-07-17| 904.69
#2018-07-18| 912.37
#2018-07-19| 896.23
#2018-07-20| 896.43
#2018-07-23| 892.65
#2018-07-24| 934.62
#2018-07-25| 923.89
#2018-07-26| 923.60
#2018-07-27| 928.70
#2018-07-30| 930.16
#2018-07-31| 944.99
#2018-08-01| 921.11
#2018-08-02| 888.91
#2018-08-03| 906.43
#2018-08-06| 891.12
#2018-08-07| 908.81
#2018-08-08| 903.90
#2018-08-09| 903.67
#2018-08-10| 877.66
#2018-08-13| 877.08
#2018-08-14| 868.04
#2018-08-15| 823.34
#2018-08-16| 836.57
#2018-08-17| 836.14
#2018-08-20| 842.50
#2018-08-21| 844.43
#2018-08-22| 852.72
#2018-08-23| 843.55
#2018-08-24| 862.15
#2018-08-27| 864.26
#2018-08-28| 881.93
#2018-08-29| 881.34
#2018-08-30| 872.26
#2018-08-31| 857.82
#2018-09-03| 857.23
#2018-09-04| 838.31
#2018-09-05| 842.11
#2018-09-06| 824.19
#2018-09-07| 810.42
#2018-09-10| 809.62
#2018-09-11| 802.37
#2018-09-12| 816.94
#2018-09-13| 827.58
#2018-09-14| 834.00
#2018-09-17| 839.74
#2018-09-18| 849.76
#2018-09-19| 874.95
#2018-09-20| 894.50
#2018-09-21| 912.05
#2018-09-24| 908.34
#2018-09-25| 924.67
#2018-09-26| 913.18
#2018-09-27| 901.71
#2018-09-28| 899.22
#2018-10-01| 897.46
#2018-10-02| 902.15
#2018-10-03| 903.36
#2018-10-04| 899.63
#2018-10-05| 874.58
#2018-10-08| 865.33
#2018-10-09| 876.96
#2018-10-10| 846.93
#2018-10-11| 845.46
#2018-10-12| 853.04
#2018-10-15| 862.53
#2018-10-16| 865.99
#2018-10-17| 863.05
#2018-10-18| 847.41
#2018-10-19| 837.52
#2018-10-22| 838.11
#2018-10-23| 820.85
#2018-10-24| 808.57
#2018-10-25| 813.74
#2018-10-26| 812.66
#2018-10-29| 821.68
#2018-10-30| 812.98
#2018-10-31| 838.91
#2018-11-01| 870.20
#2018-11-02| 866.20
#2018-11-05| 875.08
#2018-11-06| 865.34
#2018-11-07| 880.98
#2018-11-08| 887.18
#2018-11-09| 850.36
#2018-11-12| 835.60
#2018-11-13| 838.67
#2018-11-14| 824.45
#2018-11-15| 829.46
#2018-11-16| 842.47
#2018-11-19| 846.55
#2018-11-20| 825.97
#2018-11-21| 835.14
#2018-11-22| 822.93
#2018-11-23| 801.02
#2018-11-26| 807.11
#2018-11-27| 790.21
#2018-11-28| 794.17
#2018-11-29| 808.73
#2018-11-30| 797.60
#2018-12-03| 822.26
#2018-12-04| 818.12
#2018-12-05| 798.73
#2018-12-06| 767.62
#2018-12-07| 783.54
#2018-12-10| 758.71
#2018-12-11| 780.54
#2018-12-12| 806.52
#2018-12-13| 810.52
#2018-12-14| 795.46
#2018-12-17| 808.29
#2018-12-18| 802.65
#2018-12-19| 821.17
#2018-12-20| 802.02
#2018-12-21| 814.60
#2018-12-24| 814.03
#2018-12-25| 814.03
#2018-12-26| 811.15
#2018-12-27| 796.09
#2018-12-28| 814.08
#2018-12-31| 818.54
#2019-01-01| 818.54
#2019-01-02| 798.55
#2019-01-03| 779.33
#2019-01-04| 822.43
#2019-01-07| 833.26
#2019-01-08| 834.18
#2019-01-09| 848.59
#2019-01-10| 851.16
#2019-01-11| 852.36
#2019-01-14| 850.33
#2019-01-15| 849.12
#2019-01-16| 845.68
#2019-01-17| 851.88
#2019-01-18| 865.09
#2019-01-21| 860.20
#2019-01-22| 850.31
#2019-01-23| 847.16
#2019-01-24| 846.76
#2019-01-25| 879.11
#2019-01-28| 877.28
#2019-01-29| 890.26
#2019-01-30| 903.63
#2019-01-31| 919.65
#2019-02-01| 922.69
#2019-02-04| 919.33
#2019-02-05| 917.69
#2019-02-06| 919.99
#2019-02-07| 905.60
#2019-02-08| 898.38
#2019-02-11| 895.38
#2019-02-12| 899.09
#2019-02-13| 914.94
#2019-02-14| 906.71
#2019-02-15| 923.79
#2019-02-18| 928.92
#2019-02-19| 937.91
#2019-02-20| 958.24
#2019-02-21| 941.27
#2019-02-22| 959.19
#2019-02-25| 950.86
#2019-02-26| 959.81
#2019-02-27| 964.75
#2019-02-28| 942.73
#2019-03-01| 941.60
#2019-03-04| 939.48
#2019-03-05| 940.72
#2019-03-06| 952.19
#2019-03-07| 927.54
#2019-03-08| 911.06
#2019-03-11| 926.03
#2019-03-12| 928.73
#2019-03-13| 944.27
#2019-03-14| 938.99
#2019-03-15| 936.11
#2019-03-18| 950.64
#2019-03-19| 966.11
#2019-03-20| 949.91
#2019-03-21| 953.36
#2019-03-22| 944.28
#2019-03-25| 945.84
#2019-03-26| 951.42
#2019-03-27| 950.18
#2019-03-28| 952.22
#2019-03-29| 964.68
#2019-04-01| 995.75
#2019-04-02| 993.61
#2019-04-03|1013.80
#2019-04-04| 997.87
#2019-04-05|1007.64
#2019-04-08|1015.31
#2019-04-09|1013.72
#2019-04-10|1023.30
#2019-04-11|1007.50
#2019-04-12|1022.41
#2019-04-15|1011.54
#2019-04-16|1009.07
#2019-04-17| 999.41
#2019-04-18| 999.08
#2019-04-19| 999.08
#2019-04-22| 996.62
#2019-04-23| 993.06
#2019-04-24| 979.14
#2019-04-25| 962.32
#2019-04-26| 955.89
#2019-04-29| 954.17
#2019-04-30| 947.97
#2019-05-01| 945.75
#2019-05-02| 927.00
#2019-05-03| 941.63
#2019-05-06| 939.69
#2019-05-07| 922.49
#2019-05-08| 918.06
#2019-05-09| 904.61
#2019-05-10| 909.96
#2019-05-13| 888.62
#2019-05-14| 904.34
#2019-05-15| 902.76
#2019-05-16| 912.55
#2019-05-17| 909.71
#2019-05-20| 903.40
#2019-05-21| 906.09
#2019-05-22| 893.41
#2019-05-23| 877.75
#2019-05-24| 891.40
#2019-05-27| 890.53
#2019-05-28| 901.24
#2019-05-29| 882.44
#2019-05-30| 882.71
#2019-05-31| 870.06
#2019-06-03| 880.23
#2019-06-04| 889.18
#2019-06-05| 885.77
#2019-06-06| 888.53
#2019-06-07| 896.55
#2019-06-10| 904.40
#2019-06-11| 925.96
#2019-06-12| 928.53
#2019-06-13| 937.99
#2019-06-14| 927.62
#2019-06-17| 922.34
#2019-06-18| 942.55
#2019-06-19| 927.80
#2019-06-20| 945.09
#2019-06-21| 947.43
#2019-06-24| 953.50
#2019-06-25| 957.33
#2019-06-26| 959.46
#2019-06-27| 951.38
#2019-06-28| 967.55
#2019-07-01| 970.24
#2019-07-02| 969.53
#2019-07-03| 963.79
#2019-07-04| 953.89
#2019-07-05| 924.62
#2019-07-08| 937.48
#2019-07-09| 922.71
#2019-07-10| 933.06
#2019-07-11| 927.47
#2019-07-12| 932.91
#2019-07-15| 940.45
#2019-07-16| 940.54
#2019-07-17| 939.36
#2019-07-18| 928.70
#2019-07-19| 943.63
#2019-07-22| 942.30
#2019-07-23| 945.01
#2019-07-24| 925.75
#2019-07-25| 922.44
#2019-07-26| 908.53
#2019-07-29| 909.76
#2019-07-30| 901.91
#2019-07-31| 898.76
#2019-08-01| 863.98
#2019-08-02| 827.94
#2019-08-05| 810.41
#2019-08-06| 800.92
#2019-08-07| 795.51
#2019-08-08| 814.73
#2019-08-09| 796.16
#2019-08-12| 792.57
#2019-08-13| 804.48
#2019-08-14| 786.74
#2019-08-15| 773.00
#2019-08-16| 774.59
#2019-08-19| 787.92
#2019-08-20| 776.73
#2019-08-21| 777.94
#2019-08-22| 776.68
#2019-08-23| 771.52
#2019-08-26| 768.26
#2019-08-27| 773.33
#2019-08-28| 778.89
#2019-08-29| 789.45
#2019-08-30| 804.59
#2019-09-02| 796.74
#2019-09-03| 796.22
#2019-09-04| 819.72
#2019-09-05| 822.57
#2019-09-06| 826.52
#2019-09-09| 827.92
#2019-09-10| 836.96
#2019-09-11| 844.37
#2019-09-12| 852.44
#2019-09-13| 879.35
#2019-09-16| 862.23
#2019-09-17| 853.51
#2019-09-18| 852.52
#2019-09-19| 850.63
#2019-09-20| 850.99
#2019-09-23| 835.78
#2019-09-24| 820.47
#2019-09-25| 818.08
#2019-09-26| 815.08
#2019-09-27| 824.93
#2019-09-30| 819.82
#2019-10-01| 807.83
#2019-10-02| 784.41
#2019-10-03| 781.70
#2019-10-04| 782.24
#2019-10-07| 786.53
#2019-10-08| 774.79
#2019-10-09| 775.75
#2019-10-10| 797.69
#2019-10-11| 840.64
#2019-10-14| 817.45
#2019-10-15| 822.10
#2019-10-16| 815.41
#2019-10-17| 813.56
#2019-10-18| 815.47
#2019-10-21| 830.04
#2019-10-22| 828.19
#2019-10-23| 834.99
#2019-10-24| 834.79
#2019-10-25| 841.80
#2019-10-28| 852.78
#2019-10-29| 857.57
#2019-10-30| 841.48
#2019-10-31| 837.73
#2019-11-01| 863.02
#2019-11-04| 883.87
#2019-11-05| 892.93
#2019-11-06| 891.62
#2019-11-07| 890.21
#2019-11-08| 871.94
#2019-11-11| 858.25
#2019-11-12| 858.17
#2019-11-13| 850.80
#2019-11-14| 847.85
#2019-11-15| 861.55
#2019-11-18| 861.33
#2019-11-19| 866.90
#2019-11-20| 860.50
#2019-11-21| 849.90
#2019-11-22| 859.10
#2019-11-25| 869.81
#2019-11-26| 871.79
#2019-11-27| 871.32
#2019-11-28| 875.10
#2019-11-29| 864.03
#2019-12-02| 866.79
#2019-12-03| 854.42
#2019-12-04| 868.75
#2019-12-05| 850.01
#2019-12-06| 863.72
#2019-12-09| 870.31
#2019-12-10| 868.09
#2019-12-11| 876.81
#2019-12-12| 888.14
#2019-12-13| 900.54
#2019-12-16| 920.17
#2019-12-17| 910.01
#2019-12-18| 906.97
#2019-12-19| 908.98
#2019-12-20| 908.09
#2019-12-23| 903.92
#2019-12-24| 906.34
#2019-12-25| 906.34
#2019-12-26| 908.89
#2019-12-27| 922.11
#2019-12-30| 918.01
#2019-12-31| 924.24
#2020-01-01| 924.24
#2020-01-02| 929.72
#2020-01-03| 918.95
#2020-01-06| 910.48
#2020-01-07| 911.36
#2020-01-08| 915.70
#2020-01-09| 904.48
#2020-01-10| 910.54
#2020-01-13| 915.38
#2020-01-14| 913.63
#2020-01-15| 910.06
#2020-01-16| 914.72
#2020-01-17| 930.36
#2020-01-20| 927.36
#2020-01-21| 919.03
#2020-01-22| 922.21
#2020-01-23| 893.75
#2020-01-24| 896.01
#2020-01-27| 858.51
#2020-01-28| 863.85
#2020-01-29| 865.92
#2020-01-30| 862.41
#2020-01-31| 851.12
#2020-02-03| 840.08
#2020-02-04| 865.45
#2020-02-05| 874.92
#2020-02-06| 875.78
#2020-02-07| 857.16
#2020-02-10| 847.44
#2020-02-11| 858.86
#2020-02-12| 881.83
#2020-02-13| 878.95
#2020-02-14| 867.35
#2020-02-17| 872.60
#2020-02-18| 859.57
#2020-02-19| 867.11
#2020-02-20| 863.05
#2020-02-21| 864.13
#2020-02-24| 815.29
#2020-02-25| 809.99
#2020-02-26| 805.15
#2020-02-27| 766.21
#2020-02-28| 734.91
#2020-03-02| 747.44
#2020-03-03| 764.73
#2020-03-04| 778.19
#2020-03-05| 748.52
#2020-03-06| 716.90
#2020-03-09| 649.53
#2020-03-10| 654.81
#2020-03-11| 646.95
#2020-03-12| 541.19
#2020-03-13| 576.17
#2020-03-16| 562.19
#2020-03-17| 572.18
#2020-03-18| 528.91
#2020-03-19| 511.42
#2020-03-20| 524.22
#2020-03-23| 497.66
#2020-03-24| 582.55
#2020-03-25| 606.88
#2020-03-26| 621.08
#2020-03-27| 598.91
#2020-03-30| 609.74
#2020-03-31| 624.08
#2020-04-01| 601.27
#2020-04-02| 612.56
#2020-04-03| 596.26
#2020-04-06| 615.98
#2020-04-07| 642.03
#2020-04-08| 637.07
#2020-04-09| 665.09
#2020-04-10| 665.09
#2020-04-13| 666.96
#2020-04-14| 673.02
#2020-04-15| 632.66
#2020-04-16| 633.76
#2020-04-17| 661.25
#2020-04-20| 661.38
#2020-04-21| 618.70
#2020-04-22| 642.72
#2020-04-23| 659.74
#2020-04-24| 647.94
#2020-04-27| 657.63
#2020-04-28| 670.30
#2020-04-29| 699.31
#2020-04-30| 674.46
#2020-05-01| 650.21
#2020-05-04| 639.25
#2020-05-05| 652.30
#2020-05-06| 649.69
#2020-05-07| 666.03
#2020-05-08| 675.12
#2020-05-11| 662.84
#2020-05-12| 663.77
#2020-05-13| 645.94
#2020-05-14| 642.90
#2020-05-15| 663.81
#2020-05-18| 717.15
#2020-05-19| 724.77
#2020-05-20| 732.23
#2020-05-21| 717.58
#2020-05-22| 717.17
#2020-05-25| 717.55
#2020-05-26| 730.65
#2020-05-27| 733.38
#2020-05-28| 750.13
#2020-05-29| 745.80
#2020-06-01| 762.57
#2020-06-02| 784.48
#2020-06-03| 799.67
#2020-06-04| 795.11
#2020-06-05| 821.80
#2020-06-08| 820.85
#2020-06-09| 814.86
#2020-06-10| 822.63
#2020-06-11| 787.65
#2020-06-12| 793.23
#2020-06-15| 775.94
#2020-06-16| 794.85
#2020-06-17| 793.81
#2020-06-18| 777.73
#2020-06-19| 776.99
#2020-06-22| 784.29
#2020-06-23| 806.90
#2020-06-24| 780.66
#2020-06-25| 782.45
#2020-06-26| 776.63
#2020-06-29| 780.37
#2020-06-30| 787.94
#2020-07-01| 779.23
#2020-07-02| 795.61
#2020-07-03| 783.17
#2020-07-06| 802.36
#2020-07-07| 804.48
#2020-07-08| 810.33
#2020-07-09| 810.94
#2020-07-10| 819.97
#2020-07-13| 837.19
#2020-07-14| 836.13
#2020-07-15| 851.00
#2020-07-16| 845.51
#2020-07-17| 857.80
#2020-07-20| 868.32
#2020-07-21| 862.38
#2020-07-22| 857.10
#2020-07-23| 866.77
#2020-07-24| 860.99
#2020-07-27| 885.84
#2020-07-28| 879.30
#2020-07-29| 880.65
#2020-07-30| 860.54
#2020-07-31| 858.66
#2020-08-03| 878.12
#2020-08-04| 876.70
#2020-08-05| 924.66
#2020-08-06| 897.73
#2020-08-07| 880.46
#2020-08-10| 886.86
#2020-08-11| 895.64
#2020-08-12| 910.60
#2020-08-13| 900.84
#2020-08-14| 889.72
#2020-08-17| 906.01
#2020-08-18| 906.09
#2020-08-19| 906.66
#2020-08-20| 874.79
#2020-08-21| 869.47
#2020-08-24| 881.45
#2020-08-25| 867.60
#2020-08-26| 884.32
#2020-08-27| 868.77
#2020-08-28| 885.27
#2020-08-31| 889.16
#2020-09-01| 903.36
#2020-09-02| 892.50
#2020-09-03| 855.85
#2020-09-04| 865.83
#2020-09-07| 883.51
#2020-09-08| 872.20
#2020-09-09| 881.50
#2020-09-10| 870.79
#2020-09-11| 891.87
#2020-09-14| 897.59
#2020-09-15| 912.76
#2020-09-16| 922.81
#2020-09-17| 907.65
#2020-09-18| 907.17
#2020-09-21| 858.17
#2020-09-22| 848.29
#2020-09-23| 851.26
#2020-09-24| 845.20
#2020-09-25| 839.73
#2020-09-28| 846.95
#2020-09-29| 847.83
#2020-09-30| 848.99
#2020-10-01| 845.11
#2020-10-02| 852.83
#2020-10-05| 856.60
#2020-10-06| 848.96
#2020-10-07| 861.20
#2020-10-08| 859.31
#2020-10-09| 877.39
#2020-10-12| 876.37
#2020-10-13| 868.30
#2020-10-14| 875.82
#2020-10-15| 854.02
#2020-10-16| 860.26
#2020-10-19| 861.19
#2020-10-20| 860.58
#2020-10-21| 867.36
#2020-10-22| 857.80
#2020-10-23| 861.75
#2020-10-26| 848.44
#2020-10-27| 837.83
#2020-10-28| 802.92
#2020-10-29| 798.99
#2020-10-30| 802.08
#2020-11-02| 809.10
#2020-11-03| 836.75
#2020-11-04| 831.37
#2020-11-05| 848.04
#2020-11-06| 869.94
#2020-11-09| 885.40
#2020-11-10| 915.38
#2020-11-11| 914.01
#2020-11-12| 903.59
#2020-11-13| 905.13
#2020-11-16| 921.22
#2020-11-17| 919.07
#2020-11-18| 928.98
#2020-11-19| 907.87
#2020-11-20| 922.84
#2020-11-23| 933.94
#2020-11-24| 973.81
#2020-11-25| 967.65
#2020-11-26| 956.56
#2020-11-27| 962.24
#2020-11-30| 948.32
#2020-12-01| 984.01
#2020-12-02|1009.74
#2020-12-03|1047.94
#2020-12-04|1064.29
#2020-12-07|1056.22
#2020-12-08|1058.43
#2020-12-09|1054.40
#2020-12-10|1061.16
#2020-12-11|1052.15
#2020-12-14|1052.86
#2020-12-15|1072.23
#2020-12-16|1080.31
#2020-12-17|1096.89
#2020-12-18|1084.81
#2020-12-21|1063.70
#2020-12-22|1059.41
#2020-12-23|1083.62
#2020-12-24|1081.76
#2020-12-25|1081.76
#2020-12-28|1074.44
#2020-12-29|1090.90
#2020-12-30|1089.12
#2020-12-31|1081.88
#2021-01-01|1081.88
#2021-01-04|1127.88
#2021-01-05|1140.33
#2021-01-06|1195.72
#2021-01-07|1216.39
#2021-01-08|1218.58
#2021-01-11|1186.83
#2021-01-12|1194.35
#2021-01-13|1185.40
#2021-01-14|1216.63
#2021-01-15|1170.86
#2021-01-18|1170.14
#2021-01-19|1162.99
#2021-01-20|1188.69
#2021-01-21|1186.29
#2021-01-22|1169.90
#2021-01-25|1149.09
#2021-01-26|1157.32
#2021-01-27|1110.29
#2021-01-28|1123.53
#2021-01-29|1107.68
#2021-02-01|1123.53
#2021-02-02|1112.96
#2021-02-03|1116.96
#2021-02-04|1113.77
#2021-02-05|1130.25
#2021-02-08|1157.65
#2021-02-09|1159.65
#2021-02-10|1187.52
#2021-02-11|1182.33
#2021-02-12|1188.76
#2021-02-15|1241.77
#2021-02-16|1255.57
#2021-02-17|1240.29
#2021-02-18|1244.38
#2021-02-19|1282.05
#2021-02-22|1283.50
#2021-02-23|1283.26
#2021-02-24|1292.11
#2021-02-25|1313.53
#2021-02-26|1245.78
#2021-03-01|1270.79
#2021-03-02|1291.03
#2021-03-03|1297.84
#2021-03-04|1236.25
#2021-03-05|1215.19
#2021-03-08|1247.40
#2021-03-09|1225.37
#2021-03-10|1206.19
#2021-03-11|1239.03
#2021-03-12|1231.52
#2021-03-15|1210.35
#2021-03-16|1216.15
#2021-03-17|1187.69
#2021-03-18|1208.69
#2021-03-19|1181.01
#2021-03-22|1170.33
#2021-03-23|1149.69
#2021-03-24|1158.56
#2021-03-25|1138.25
#2021-03-26|1185.09
#2021-03-29|1174.27
#2021-03-30|1184.72
#2021-03-31|1185.94
#2021-04-01|1186.76
#2021-04-02|1186.76
#2021-04-05|1192.99
#2021-04-06|1217.27
#2021-04-07|1225.81
#2021-04-08|1233.13
#2021-04-09|1222.29
#2021-04-12|1212.11
#2021-04-13|1221.91
#2021-04-14|1260.00
#2021-04-15|1277.88
#2021-04-16|1290.40
#2021-04-19|1305.05
#2021-04-20|1269.30
#2021-04-21|1272.77
#2021-04-22|1272.42
#2021-04-23|1288.14
#2021-04-26|1317.31
#2021-04-27|1304.91
#2021-04-28|1304.50
#2021-04-29|1299.30
#2021-04-30|1272.51
#2021-05-03|1280.04
#2021-05-04|1280.74
#2021-05-05|1340.00
#2021-05-06|1346.94
#2021-05-07|1378.04
#2021-05-10|1414.29
#2021-05-11|1395.28
#2021-05-12|1398.09
#2021-05-13|1347.30
#2021-05-14|1339.33
#2021-05-17|1356.06
#2021-05-18|1363.04
#2021-05-19|1312.02
#2021-05-20|1310.41
#2021-05-21|1305.80
#2021-05-24|1306.62
#2021-05-25|1283.82
#2021-05-26|1287.49
#2021-05-27|1323.72
#2021-05-28|1319.80
#2021-05-31|1323.19
#2021-06-01|1362.79
#2021-06-02|1366.07
#2021-06-03|1331.51
#2021-06-04|1351.98
#2021-06-07|1329.51
#2021-06-08|1337.33
#2021-06-09|1310.05
#2021-06-10|1308.81
#2021-06-11|1328.02
#2021-06-14|1320.36
#2021-06-15|1295.70
#2021-06-16|1292.90
#2021-06-17|1242.25
#2021-06-18|1201.17
#2021-06-21|1220.41
#2021-06-22|1236.89
#2021-06-23|1249.77
#2021-06-24|1259.93
#2021-06-25|1274.87
#2021-06-28|1256.78
#2021-06-29|1257.17
#2021-06-30|1241.74
#2021-07-01|1243.49
#2021-07-02|1254.99
#2021-07-05|1275.50
#2021-07-06|1242.13
#2021-07-07|1270.76
#2021-07-08|1237.82
#2021-07-09|1288.61
#2021-07-12|1288.99
#2021-07-13|1279.96
#2021-07-14|1288.77
#2021-07-15|1291.45
#2021-07-16|1252.79
#2021-07-19|1203.26
#2021-07-20|1212.92
#2021-07-21|1251.77
#2021-07-22|1248.34
#2021-07-23|1263.55
#2021-07-26|1302.81
#2021-07-27|1305.18
#2021-07-28|1317.14
#2021-07-29|1357.38
#2021-07-30|1323.15
#2021-08-02|1343.49
#2021-08-03|1360.39
#2021-08-04|1364.75
#2021-08-05|1324.97
#2021-08-06|1319.42
#2021-08-09|1323.31
#2021-08-10|1338.44
#2021-08-11|1353.86
#2021-08-12|1322.19
#2021-08-13|1326.69
#2021-08-16|1304.71
#2021-08-17|1293.01
#2021-08-18|1261.75
#2021-08-19|1208.77
#2021-08-20|1207.64
#2021-08-23|1231.24
#2021-08-24|1258.67
#2021-08-25|1267.42
#2021-08-26|1246.78
#2021-08-27|1273.47
#2021-08-30|1274.76
#2021-08-31|1266.86
#2021-09-01|1263.82
#2021-09-02|1262.17
#2021-09-03|1270.99
#2021-09-06|1266.78
#2021-09-07|1260.67
#2021-09-08|1242.35
#2021-09-09|1235.19
#2021-09-10|1251.14
#2021-09-13|1258.15
#2021-09-14|1232.78
#2021-09-15|1232.40
#2021-09-16|1191.06
#2021-09-17|1144.15
#2021-09-20|1107.24
#2021-09-21|1105.04
#2021-09-22|1135.42
#2021-09-23|1149.72
#2021-09-24|1138.07
#2021-09-27|1139.21
#2021-09-28|1116.03
#2021-09-29|1114.79
#2021-09-30|1137.10
#2021-10-01|1124.48
#2021-10-04|1131.20
#2021-10-05|1141.45
#2021-10-06|1119.96
#2021-10-07|1154.55
#2021-10-08|1157.57
#2021-10-11|1193.10
#2021-10-12|1181.76
#2021-10-13|1181.42
#2021-10-14|1222.94
#2021-10-15|1233.06
#2021-10-18|1221.77
#2021-10-19|1228.62
#2021-10-20|1219.84
#2021-10-21|1185.28
#2021-10-22|1186.80
#2021-10-25|1207.83
#2021-10-26|1202.34
#2021-10-27|1177.47
#2021-10-28|1183.54
#2021-10-29|1173.95
#2021-11-01|1174.41
#2021-11-02|1138.56
#2021-11-03|1149.55
#2021-11-04|1136.19
#2021-11-05|1133.51
#2021-11-08|1154.21
#2021-11-09|1142.37
#2021-11-10|1141.40
#2021-11-11|1172.10
#2021-11-12|1166.43
#2021-11-15|1157.13
#2021-11-16|1148.92
#2021-11-17|1158.67
#2021-11-18|1142.52
#2021-11-19|1150.57
#2021-11-22|1366.05
#2021-11-23|1167.50
#2021-11-24|1165.62
#2021-11-25|1158.31
#2021-11-26|1116.46
#2021-11-29|1132.63
#2021-11-30|1138.01
#2021-12-01|1162.18
#2021-12-02|1151.74
#2021-12-03|1121.38
#2021-12-06|1134.43
#2021-12-07|1183.71
#2021-12-08|1176.56
#2021-12-09|1171.81
#2021-12-10|1166.68
#2021-12-13|1157.85
#2021-12-14|1170.26
#2021-12-15|1147.77
#2021-12-16|1183.21
#2021-12-17|1179.92
#2021-12-20|1155.37
#2021-12-21|1179.18
#2021-12-22|1192.08
#2021-12-23|1205.30
#2021-12-24|1203.24
#2021-12-27|1203.83
#2021-12-28|1204.45
#2021-12-29|1217.40
#2021-12-30|1219.45
#2021-12-31|1221.98
#2022-01-03|1213.23
#2022-01-04|1239.90
#2022-01-05|1260.05
#2022-01-06|1245.59
#2022-01-07|1275.89
#2022-01-10|1258.89
#2022-01-11|1269.60
#2022-01-12|1315.87
#2022-01-13|1323.71
#2022-01-14|1301.17
#2022-01-17|1313.13
#2022-01-18|1307.72
#2022-01-19|1349.88
#2022-01-20|1350.05
#2022-01-21|1309.45
#2022-01-24|1239.29
#2022-01-25|1251.27
#2022-01-26|1283.23
#2022-01-27|1287.96
#2022-01-28|1254.07
#2022-01-31|1227.09
#2022-02-01|1270.03
#2022-02-02|1277.23
#2022-02-03|1275.02
#2022-02-04|1265.82
#2022-02-07|1285.44
#2022-02-08|1308.92
#2022-02-09|1322.23
#2022-02-10|1349.00
#2022-02-11|1334.72
#2022-02-14|1334.15
#2022-02-15|1326.01
#2022-02-16|1343.50
#2022-02-17|1326.57
#2022-02-18|1327.67
#2022-02-21|1327.16
#2022-02-22|1331.72
#2022-02-23|1318.55
#2022-02-24|1264.50
#2022-02-25|1327.87
#2022-02-28|1339.40
#2022-03-01|1348.34
#2022-03-02|1362.68
#2022-03-03|1375.51
#2022-03-04|1330.04
#2022-03-07|1335.64
#2022-03-08|1318.83
#2022-03-09|1310.28
#2022-03-10|1313.37
#2022-03-11|1329.53
#2022-03-14|1269.12
#2022-03-15|1245.64
#2022-03-16|1282.27
#2022-03-17|1305.03
#2022-03-18|1315.72
#2022-03-21|1366.70
#2022-03-22|1365.81
#2022-03-23|1376.05
#2022-03-24|1372.29
#2022-03-25|1382.88
#2022-03-28|1354.89
#2022-03-29|1342.16
#2022-03-30|1393.00
#2022-03-31|1389.97
#2022-04-01|1409.11
#2022-04-04|1402.00
#2022-04-05|1418.67
#2022-04-06|1404.43
#2022-04-07|1392.35
#2022-04-08|1418.28
#2022-04-11|1398.79
#2022-04-12|1413.13
#2022-04-13|1421.03
#2022-04-14|1423.70
#2022-04-15|1423.70
#2022-04-18|1420.75
#2022-04-19|1415.67
#2022-04-20|1378.89
#2022-04-21|1315.62
#2022-04-22|1261.44
#2022-04-25|1184.26
#2022-04-26|1198.67
#2022-04-27|1232.84
#2022-04-28|1222.42
#2022-04-29|1265.39
#2022-05-02|1261.91
#2022-05-03|1243.21
#2022-05-04|1225.44
#2022-05-05|1212.09
#2022-05-06|1203.76
#2022-05-09|1138.73
#2022-05-10|1133.82
#2022-05-11|1174.95
#2022-05-12|1120.89
#2022-05-13|1141.61
#2022-05-16|1160.90
#2022-05-17|1220.11
#2022-05-18|1195.47
#2022-05-19|1206.67
#2022-05-20|1218.78
#2022-05-23|1260.68
#2022-05-24|1255.57
#2022-05-25|1271.95
#2022-05-26|1276.99
#2022-05-27|1294.00
#2022-05-30|1306.17
#2022-05-31|1299.53
#2022-06-01|1286.58
#2022-06-02|1291.47
#2022-06-03|1289.20
#2022-06-06|1331.94
#2022-06-07|1344.87
#2022-06-08|1336.72
#2022-06-09|1308.23
#2022-06-10|1227.82
#2022-06-13|1171.02
#2022-06-14|1149.22
#2022-06-15|1178.18
#2022-06-16|1151.38
#2022-06-17|1113.92
#2022-06-20|1127.61
#2022-06-21|1149.20
#2022-06-22|1095.33
#2022-06-23|1063.83
#2022-06-24|1077.24
#2022-06-27|1096.23
#2022-06-28|1100.62
#2022-06-29|1081.98
#2022-06-30|1047.14
#2022-07-01|1005.72
#2022-07-04|1023.85
#2022-07-05| 948.77
#2022-07-06| 960.34
#2022-07-07|1014.08
#2022-07-08|1015.64
#2022-07-11| 987.55
#2022-07-12| 982.33
#2022-07-13| 984.39
#2022-07-14| 930.49
#2022-07-15| 942.26
#2022-07-18| 983.06
#2022-07-19| 984.94
#2022-07-20| 983.28
#2022-07-21| 979.11
#2022-07-22| 998.09
#2022-07-25|1013.76
#2022-07-26|1017.16
#2022-07-27|1020.51
#2022-07-28|1044.67
#2022-07-29|1075.91
#2022-08-01|1070.01
#2022-08-02|1047.68
#2022-08-03|1033.58
#2022-08-04|1053.58
#2022-08-05|1061.74
#2022-08-08|1074.56
#2022-08-09|1069.39
#2022-08-10|1097.53
#2022-08-11|1087.34
#2022-08-12|1074.37
#2022-08-15|1052.99
#2022-08-16|1086.77
#2022-08-17|1076.68
#2022-08-18|1082.09
#2022-08-19|1046.73
#2022-08-22|1048.63
#2022-08-23|1076.81
#2022-08-24|1056.92
#2022-08-25|1066.76
#2022-08-26|1059.39
#2022-08-29|1050.50
#2022-08-30|1010.82
#2022-08-31| 999.90
#2022-09-01| 951.72
#2022-09-02| 980.74
#2022-09-05| 987.26
#2022-09-06|1002.63
#2022-09-07| 975.08
#2022-09-08| 990.10
#2022-09-09|1032.83
#2022-09-12|1065.55
#2022-09-13|1038.36
#2022-09-14|1022.68
#2022-09-15|1013.47
#2022-09-16| 999.73
#2022-09-19| 997.45
#2022-09-20| 985.56
#2022-09-21| 983.92
#2022-09-22| 985.95
#2022-09-23| 911.69
#2022-09-26| 897.16
#2022-09-27| 911.65
#2022-09-28| 927.45
#2022-09-29| 956.02
#2022-09-30| 963.32
#2022-10-03| 987.60
#2022-10-04|1030.69
#2022-10-05|1010.25
#2022-10-06| 994.54
#2022-10-07| 985.48
#2022-10-10| 979.85
#2022-10-11| 963.48
#2022-10-12| 954.18
#2022-10-13| 964.22
#2022-10-14| 950.61
#2022-10-17| 981.55
#2022-10-18| 965.04
#2022-10-19| 947.88
#2022-10-20| 965.22
#2022-10-21| 974.30
#2022-10-24| 980.80
#2022-10-25| 992.44
#2022-10-26|1035.84
#2022-10-27|1007.28
#2022-10-28| 983.70
#2022-10-31| 979.11
#2022-11-01|1017.00
#2022-11-02| 991.88
#2022-11-03| 970.96
#2022-11-04|1039.56
#2022-11-07|1060.49
#2022-11-08|1080.86
#2022-11-09|1053.99
#2022-11-10|1091.73
#2022-11-11|1138.04
#2022-11-14|1138.11
#2022-11-15|1160.74
#2022-11-16|1141.95
#2022-11-17|1117.24
#2022-11-18|1131.10
#2022-11-21|1098.46
#2022-11-22|1132.39
#2022-11-23|1166.18
#2022-11-24|1183.99
#2022-11-25|1172.73
#2022-11-28|1165.89
#2022-11-29|1192.18
#2022-11-30|1204.32
#2022-12-01|1230.17
#2022-12-02|1226.23
#2022-12-05|1237.35
#2022-12-06|1231.72
#2022-12-07|1207.07
#2022-12-08|1228.10
#2022-12-09|1228.05
#2022-12-12|1204.52
#2022-12-13|1238.38
#2022-12-14|1221.20
#2022-12-15|1196.43
#2022-12-16|1182.02
#2022-12-19|1185.24
#2022-12-20|1199.26
#2022-12-21|1226.07
#2022-12-22|1207.03
#2022-12-23|1220.39
#2022-12-26|1220.39
#2022-12-27|1216.09
#2022-12-28|1224.12
#2022-12-29|1223.11
#2022-12-30|1212.13
#2023-01-02|1212.13
#2023-01-03|1211.72
#2023-01-04|1187.55
#2023-01-05|1193.55
#2023-01-06|1245.06
#2023-01-09|1282.07
#2023-01-10|1263.92
#2023-01-11|1270.87
#2023-01-12|1299.58
#2023-01-13|1307.90
#2023-01-16|1293.31
#2023-01-17|1306.98
#2023-01-18|1346.72
#2023-01-19|1317.74
#2023-01-20|1332.93
#2023-01-23|1338.46
#2023-01-24|1326.26
#2023-01-25|1330.32
#2023-01-26|1328.16
#2023-01-27|1316.87
#2023-01-30|1317.59
#2023-01-31|1301.15
#2023-02-01|1289.61
#2023-02-02|1283.10
#2023-02-03|1276.60
#2023-02-06|1248.93
#2023-02-07|1255.98
#2023-02-08|1254.23
#2023-02-09|1250.28
#2023-02-10|1209.83
#2023-02-13|1221.10
#2023-02-14|1223.41
#2023-02-15|1205.34
#2023-02-16|1216.07
#2023-02-17|1209.81
#2023-02-20|1243.46
#2023-02-21|1220.88
#2023-02-22|1184.80
#2023-02-23|1161.55
#2023-02-24|1123.55
#2023-02-27|1136.09
#2023-02-28|1149.66
#2023-03-01|1179.93
#2023-03-02|1177.55
#2023-03-03|1201.49
#2023-03-06|1170.44
#2023-03-07|1124.77
#2023-03-08|1133.30
#2023-03-09|1105.13
#2023-03-10|1116.40
#2023-03-13|1097.35
#2023-03-14|1110.48
#2023-03-15|1023.79
#2023-03-16|1029.36
#2023-03-17|1037.28
#2023-03-20|1079.63
#2023-03-21|1069.67
#2023-03-22|1073.53
#2023-03-23|1081.30
#2023-03-24|1058.67
#2023-03-27|1066.20
#2023-03-28|1086.28
#2023-03-29|1101.52
#2023-03-30|1118.32
#2023-03-31|1117.98
#2023-04-03|1107.49
#2023-04-04|1110.87
#2023-04-05|1097.28
#2023-04-06|1099.30
#2023-04-07|1099.30
#2023-04-10|1092.63
#2023-04-11|1140.89
#2023-04-12|1147.85
#2023-04-13|1160.76
#2023-04-14|1149.49
#2023-04-17|1148.84
#2023-04-18|1175.17
#2023-04-19|1164.27
#2023-04-20|1159.48
#2023-04-21|1110.18
#2023-04-24|1109.98
#2023-04-25|1071.87
#2023-04-26|1089.33
#2023-04-27|1083.51
#2023-04-28|1092.24
#2023-05-01|1088.02
#2023-05-02|1059.46
#2023-05-03|1072.37
#2023-05-04|1047.84
#2023-05-05|1075.43
#2023-05-08|1076.58
#2023-05-09|1076.66
#2023-05-10|1073.17
#2023-05-11|1036.19
#2023-05-12|1036.27
#2023-05-15|1050.17
#2023-05-16|1038.79
#2023-05-17|1040.17
#2023-05-18|1027.77
#2023-05-19|1032.65
#2023-05-22|1032.28
#2023-05-23|1021.89
#2023-05-24| 994.56
#2023-05-25| 986.07
#2023-05-26|1007.33
#2023-05-29|1009.00
#2023-05-30| 998.09
#2023-05-31| 986.29
#2023-06-01|1016.49
#2023-06-02|1051.57
#2023-06-05|1039.52
#2023-06-06|1046.81
#2023-06-07|1054.25
#2023-06-08|1060.38
#2023-06-09|1055.95
#2023-06-12|1044.96
#2023-06-13|1086.53
#2023-06-14|1120.20
#2023-06-15|1127.12
#2023-06-16|1121.27
#2023-06-19|1099.45
#2023-06-20|1073.45
#2023-06-21|1065.09
#2023-06-22|1060.01
#2023-06-23|1032.54
#2023-06-26|1041.70
#2023-06-27|1048.64
#2023-06-28|1028.03
#2023-06-29|1028.91
#2023-06-30|1042.93
#2023-07-03|1068.84
#2023-07-04|1070.33
#2023-07-05|1056.93
#2023-07-06|1016.17
#2023-07-07|1036.02
#2023-07-10|1028.57
#2023-07-11|1049.30
#2023-07-12|1100.29
#2023-07-13|1129.36
#2023-07-14|1122.90
#2023-07-17|1093.90
#2023-07-18|1100.47
#2023-07-19|1085.21
#2023-07-20|1107.77
#2023-07-21|1104.48
#2023-07-24|1109.03
#2023-07-25|1146.41
#2023-07-26|1125.83
#2023-07-27|1115.61
#2023-07-28|1104.47
#2023-07-31|1113.45
#2023-08-01|1091.84
#2023-08-02|1058.55
#2023-08-03|1061.48
#2023-08-04|1068.17
#2023-08-07|1056.73
#2023-08-08|1033.73
#2023-08-09|1046.46
#2023-08-10|1038.93
#2023-08-11|1018.62
#2023-08-14| 993.18
#2023-08-15| 977.84
#2023-08-16| 974.79
#2023-08-17| 979.91
#2023-08-18| 964.22
#2023-08-21| 967.55
#2023-08-22| 983.20
#2023-08-23| 994.87
#2023-08-24| 987.53
#2023-08-25| 975.85
#2023-08-28| 977.76
#2023-08-29|1003.72
#2023-08-30|1016.28
#2023-08-31|1006.33
#2023-09-01|1019.12
#2023-09-04|1024.81
#2023-09-05|1010.50
#2023-09-06|1002.79
#2023-09-07| 981.35
#2023-09-08| 982.86
#2023-09-11|1008.27
#2023-09-12|1001.84
#2023-09-13|1000.01
#2023-09-14|1039.96
#2023-09-15|1052.93
#2023-09-18|1043.95
#2023-09-19|1044.48
#2023-09-20|1056.68
#2023-09-21|1020.19
#2023-09-22|1025.18
#2023-09-25|1006.26
#2023-09-26| 997.59
#2023-09-27| 994.74
#2023-09-28|1018.78
#2023-09-29|1026.79
#2023-10-02|1006.39
#2023-10-03| 980.83
#2023-10-04| 967.10
#2023-10-05| 967.36
#2023-10-06| 981.92
#2023-10-09| 979.27
#2023-10-10|1016.69
#2023-10-11|1015.88
#2023-10-12|1005.38
#2023-10-13| 995.16
#2023-10-16|1016.78
#2023-10-17|1015.05
#2023-10-18| 990.47
#2023-10-19| 979.28
#2023-10-20| 953.99
#2023-10-23| 947.86
#2023-10-24| 964.91
#2023-10-25| 973.68
#2023-10-26| 972.42
#2023-10-27| 982.90
#2023-10-30| 991.89
#2023-10-31| 982.72
#2023-11-01| 977.83
#2023-11-02|1003.42
#2023-11-03|1024.77
#2023-11-06|1027.23
#2023-11-07| 996.88
#2023-11-08| 987.50
#2023-11-09| 994.23
#2023-11-10| 977.41
#2023-11-13| 988.15
#2023-11-14|1039.78
#2023-11-15|1056.57
#2023-11-16|1044.51
#2023-11-17|1060.37
#2023-11-20|1071.10
#2023-11-21|1067.88
#2023-11-22|1056.13
#2023-11-23|1062.74
#2023-11-24|1065.13
#2023-11-27|1061.06
#2023-11-28|1067.62
#2023-11-29|1059.08
#2023-11-30|1052.98
#2023-12-01|1094.96
#2023-12-04|1063.28
#2023-12-05|1049.41
#2023-12-06|1065.03
#2023-12-07|1075.58
#2023-12-08|1042.80
#2023-12-11|1023.30
#2023-12-12|1015.87
#2023-12-13|1008.88
#2023-12-14|1072.34
#2023-12-15|1076.39
#2023-12-18|1077.36
#2023-12-19|1099.28
#2023-12-20|1097.68
#2023-12-21|1099.20
#2023-12-22|1104.92
#2023-12-25|1104.92
#2023-12-26|1103.97
#2023-12-27|1119.12
#2023-12-28|1120.05
#2023-12-29|1115.31
#2024-01-01|1115.31
#2024-01-02|1103.51
#2024-01-03|1076.19
#2024-01-04|1078.55
#2024-01-05|1079.26
#2024-01-08|1071.96
#2024-01-09|1052.78
#2024-01-10|1046.04
#2024-01-11|1037.76
#2024-01-12|1050.36
#2024-01-15|1039.68
#2024-01-16|1027.38
#2024-01-17|1001.08
#2024-01-18|1010.68
#2024-01-19|1000.23
#2024-01-22| 984.36
#2024-01-23| 999.19
#2024-01-24|1031.73
#2024-01-25|1022.11
#2024-01-26|1042.00
#2024-01-29|1042.16
#2024-01-30|1032.53
#2024-01-31|1040.39
#2024-02-01|1039.12
#2024-02-02|1019.27
#2024-02-05| 995.56
#2024-02-06|1007.11
#2024-02-07| 996.63
#2024-02-08| 986.57
#2024-02-09| 975.08
#2024-02-12| 986.83
#2024-02-13| 977.29
#2024-02-14| 973.86
#2024-02-15| 982.23
#2024-02-16|1008.01
#2024-02-19| 995.19
#2024-02-20| 977.32
#2024-02-21| 963.62
#2024-02-22| 965.05
#2024-02-23| 970.85
#2024-02-26| 950.85
#2024-02-27| 959.18
#2024-02-28| 944.89
#2024-02-29| 949.99
#2024-03-01| 967.05
#2024-03-04| 961.69
#2024-03-05| 961.61
#2024-03-06| 975.17
#2024-03-07| 989.05
#2024-03-08| 986.90
#2024-03-11| 976.01
#2024-03-12| 983.44
#2024-03-13|1006.82
#2024-03-14| 986.06
#2024-03-15| 996.86
#2024-03-18| 991.32
#2024-03-19| 988.17
#2024-03-20| 991.37
#2024-03-21|1015.32
#2024-03-22|1008.68
#2024-03-25|1009.01
#2024-03-26| 999.53
#2024-03-27|1009.60
#2024-03-28|1022.95
#2024-03-29|1022.95
#2024-04-01|1017.43
#2024-04-02|1041.95
#2024-04-03|1052.01
#2024-04-04|1069.28
#2024-04-05|1050.69
#2024-04-08|1080.75
#2024-04-09|1097.64
#2024-04-10|1080.45
#2024-04-11|1070.33
#2024-04-12|1101.64
#2024-04-15|1095.84
#2024-04-16|1064.18
#2024-04-17|1088.69
#2024-04-18|1087.52
#2024-04-19|1087.01
#2024-04-22|1073.71
#2024-04-23|1067.61
#2024-04-24|1086.14
#2024-04-25|1112.88
#2024-04-26|1127.15
#2024-04-29|1150.94
#2024-04-30|1129.33
#2024-05-01|1122.68
#2024-05-02|1119.91
#2024-05-03|1128.55
#2024-05-06|1133.29
#2024-05-07|1148.66
#2024-05-08|1133.69
#2024-05-09|1150.43
#2024-05-10|1164.02
#2024-05-13|1158.11
#2024-05-14|1164.33
#2024-05-15|1166.80
#2024-05-16|1179.26
#2024-05-17|1203.57
#2024-05-20|1212.11
#2024-05-21|1214.25
#2024-05-22|1187.77
#2024-05-23|1178.23
#2024-05-24|1177.14
#2024-05-27|1181.59
#2024-05-28|1177.61
#2024-05-29|1149.83
#2024-05-30|1153.57
#2024-05-31|1149.78
#2024-06-03|1151.42
#2024-06-04|1121.48
#2024-06-05|1115.46
#2024-06-06|1134.51
#2024-06-07|1112.52
#2024-06-10|1113.86
#2024-06-11|1094.84
#2024-06-12|1106.77
#2024-06-13|1094.85
#2024-06-14|1080.69
#2024-06-17|1073.75
#2024-06-18|1083.20
#2024-06-19|1094.91
#2024-06-20|1104.88
#2024-06-21|1089.70
#2024-06-24|1103.03
#2024-06-25|1099.03
#2024-06-26|1098.80
#2024-06-27|1090.80
#2024-06-28|1091.21
#2024-07-01|1095.27
#2024-07-02|1092.78
#2024-07-03|1128.08
#2024-07-04|1135.82
#2024-07-05|1137.39
#2024-07-08|1131.07
#2024-07-09|1123.51
#2024-07-10|1134.67
#2024-07-11|1145.38
#2024-07-12|1151.93
#2024-07-15|1136.74
#2024-07-16|1112.66
#2024-07-17|1110.71
#2024-07-18|1096.82
#2024-07-19|1074.19
#2024-07-22|1075.07
#2024-07-23|1058.05
#2024-07-24|1069.79
#2024-07-25|1064.63
#2024-07-26|1081.19
#2024-07-29|1068.40
#2024-07-30|1050.44
#2024-07-31|1080.05
#2024-08-01|1056.06
#2024-08-02|1036.84
#2024-08-05|1013.30
#2024-08-06|1009.87
#2024-08-07|1020.56
#2024-08-08|1022.18
#2024-08-09|1026.37
#2024-08-12|1035.77
#2024-08-13|1035.91
#2024-08-14|1029.26
#2024-08-15|1026.80
#2024-08-16|1026.59
#2024-08-19|1053.26
#2024-08-20|1050.96
#2024-08-21|1063.29
#2024-08-22|1050.77
#2024-08-23|1064.60
#2024-08-26|1066.20
#2024-08-27|1073.67
#2024-08-28|1053.36
#2024-08-29|1052.74
#2024-08-30|1047.45
#2024-09-02|1040.50
#2024-09-03|1002.15
#2024-09-04|1000.72
#2024-09-05|1000.88
#2024-09-06| 978.87
#2024-09-09| 980.08
#2024-09-10| 970.22
#2024-09-11| 972.49
#2024-09-12|1000.98
#2024-09-13|1020.93
#2024-09-16|1025.08
#2024-09-17|1031.00
#2024-09-18|1027.06
#2024-09-19|1058.08
#2024-09-20|1035.42
#2024-09-23|1050.39
#2024-09-24|1094.84
#2024-09-25|1102.56
#2024-09-26|1148.29
#2024-09-27|1154.11
#2024-09-30|1146.73
#2024-10-01|1139.16
#2024-10-02|1146.23
#2024-10-03|1120.68
#2024-10-04|1125.20
#2024-10-07|1123.64
#2024-10-08|1073.40
#2024-10-09|1078.26
#2024-10-10|1080.76
#2024-10-11|1087.54
#2024-10-14|1084.86
#2024-10-15|1060.22
#2024-10-16|1062.75
#2024-10-17|1063.07
#2024-10-18|1080.21
#2024-10-21|1074.13
#2024-10-22|1079.88
#2024-10-23|1060.30
#2024-10-24|1062.16
#2024-10-25|1078.78
#2024-10-28|1082.36
#2024-10-29|1088.65
#2024-10-30|1077.51
#2024-10-31|1056.41
#2024-11-01|1067.75
#2024-11-04|1066.22
#2024-11-05|1071.55
#2024-11-06|1051.11
#2024-11-07|1093.12
#2024-11-08|1043.63
#2024-11-11|1019.13
#2024-11-12| 979.73
#2024-11-13| 978.48
#2024-11-14| 974.40
#2024-11-15| 981.67
#2024-11-18| 995.49
#2024-11-19| 996.73
#2024-11-20| 999.99
#2024-11-21| 999.14
#2024-11-22| 997.25
#2024-11-25|1011.33
#2024-11-26| 995.65
#2024-11-27| 999.76
#2024-11-28| 997.11
#2024-11-29|1017.30
#2024-12-02|1014.43
#2024-12-03|1029.73
#2024-12-04|1026.46
#2024-12-05|1024.03
#2024-12-06|1016.94
#2024-12-09|1057.11
#2024-12-10|1040.42
#2024-12-11|1045.37
#2024-12-12|1025.49
#2024-12-13| 998.28
#2024-12-16| 994.03
#2024-12-17| 985.28
#2024-12-18| 977.48
#2024-12-19| 946.99
#2024-12-20| 945.14
#2024-12-23| 945.90
#2024-12-24| 953.76
#2024-12-25| 953.76
#2024-12-26| 951.13
#2024-12-27| 951.12
#2024-12-30| 938.95
#2024-12-31| 947.88
#2025-01-01| 947.88
#2025-01-02| 952.51
#2025-01-03| 944.62
#2025-01-06| 961.55
#2025-01-07| 952.55
#2025-01-08| 947.02
#2025-01-09| 962.68
#2025-01-10| 949.82
#2025-01-13| 952.96
#2025-01-14| 963.00
#2025-01-15| 971.70
#2025-01-16| 975.62
#2025-01-17| 994.08
#2025-01-20|1014.63
#2025-01-21|1006.88
#2025-01-22|1001.69
#2025-01-23| 993.56
#2025-01-24|1010.53
#2025-01-27| 979.95
#2025-01-28| 964.05
#2025-01-29| 964.57
#2025-01-30| 981.84
#2025-01-31| 978.82
#2025-02-03| 967.05
#2025-02-04| 977.13
#2025-02-05| 982.79
#2025-02-06| 999.30
#2025-02-07|1003.49
#2025-02-10|1009.77
#2025-02-11| 994.16
#2025-02-12| 993.33
#2025-02-13|1010.38
#2025-02-14|1023.96
#2025-02-17|1019.45
#2025-02-18|1021.56
#2025-02-19| 988.27
#2025-02-20|1002.69
#2025-02-21|1000.98
#2025-02-24| 984.35
#2025-02-25| 964.88
#2025-02-26| 984.01
#2025-02-27| 961.60
#2025-02-28| 952.70
#2025-03-03| 977.02
#2025-03-04| 960.98
#2025-03-05| 997.09
#2025-03-06|1004.76
#2025-03-07| 996.85
#2025-03-10| 978.21
#2025-03-11| 974.40
#2025-03-12| 970.24
#2025-03-13| 975.00
#2025-03-14| 993.96
#2025-03-17|1009.84
#2025-03-18|1018.43
#2025-03-19|1015.90
#2025-03-20|1007.05
#2025-03-21| 976.65
#2025-03-24| 988.41
#2025-03-25|1004.18
#2025-03-26| 999.12
#2025-03-27| 989.03
#2025-03-28| 974.28
#2025-03-31| 941.77
#2025-04-01| 954.71
#2025-04-02| 950.01
#2025-04-03| 908.86
#2025-04-04| 840.89
#2025-04-07| 818.57
#2025-04-08| 831.64
#2025-04-09| 819.53
#2025-04-10| 866.63
#2025-04-11| 901.79
#2025-04-14| 924.25
#2025-04-15| 932.99
#2025-04-16| 943.88
#2025-04-17| 937.12
#2025-04-18| 937.12
#2025-04-21| 947.80
#2025-04-22| 954.77
#2025-04-23| 963.70
#2025-04-24| 973.40
#2025-04-25| 966.68
#2025-04-28| 966.69
#2025-04-29| 970.43
#2025-04-30| 940.74
#2025-05-01| 943.53
#2025-05-02| 954.52
#2025-05-05| 958.04
#2025-05-06| 961.81
#2025-05-07| 969.15
#2025-05-08| 955.62
#2025-05-09| 965.27
#2025-05-12| 980.51
#2025-05-13| 996.31
#2025-05-14| 992.89
#2025-05-15| 988.75
#2025-05-16| 973.13
#2025-05-19| 981.00
#2025-05-20| 994.43
#2025-05-21|1000.25
#2025-05-22| 997.16
#2025-05-23|1011.69
#2025-05-26|1014.75
#2025-05-27|1013.80
#2025-05-28|1002.47
#2025-05-29|1009.77
#2025-05-30|1005.49
#2025-06-02|1004.54
#2025-06-03| 992.28
#2025-06-04|1007.04
#2025-06-05|1023.82
#2025-06-06|1002.11
#2025-06-09|1006.97
#2025-06-10|1002.28
#2025-06-11| 997.39
#2025-06-12|1002.87
#2025-06-13|1006.30
#2025-06-16|1010.11
#2025-06-17| 990.87
#2025-06-18| 982.92
#2025-06-19| 961.66
#2025-06-20| 965.67
#2025-06-23|1180.74
#2025-06-24|1189.38
#2025-06-25|1173.72
#2025-06-26|1235.21
#2025-06-27|1206.44
#2025-06-30|1202.68
#2025-07-01|1218.91
#2025-07-02|1242.54
#2025-07-03|1240.29
#2025-07-04|1232.38
#2025-07-07|1225.09
#2025-07-08|1226.15
#2025-07-09|1213.48
#2025-07-10|1246.11
#2025-07-11|1249.63
#2025-07-14|1241.17
#2025-07-15|1225.86
#2025-07-16|1221.93
#2025-07-17|1220.10
#2025-07-18|1236.93
#2025-07-21|1279.28
#2025-07-22|1304.04
#2025-07-23|1316.80
#2025-07-24|1306.31
#2025-07-25|1283.35
#2025-07-28|1269.77
#2025-07-29|1244.41
#2025-07-30|1238.00
#2025-07-31|1199.50
#2025-08-01|1199.49
#2025-08-04|1213.32
#2025-08-05|1227.85
#2025-08-06|1232.36
#2025-08-07|1237.18
#2025-08-08|1256.58
#2025-08-11|1254.46
#2025-08-12|1270.79
#2025-08-13|1280.09
#2025-08-14|1254.65
#2025-08-15|1267.03
#2025-08-18|1241.98
#2025-08-19|1247.55
#2025-08-20|1243.37
#2025-08-21|1253.98
#2025-08-22|1274.94
#2025-08-25|1272.76
#2025-08-26|1271.55
#2025-08-27|1267.71
#2025-08-28|1283.16
#2025-08-29|1286.44
#2025-09-01|1291.59
#2025-09-02|1273.92
#2025-09-03|1298.55
#2025-09-04|1284.06
#2025-09-05|1309.27
#2025-09-08|1322.42
#2025-09-09|1347.53
#2025-09-10|1352.82
#2025-09-11|1357.31
#2025-09-12|1367.44
#2025-09-15|1381.36
#2025-09-16|1393.08
#2025-09-17|1378.43
#2025-09-18|1361.89
#2025-09-19|1376.74
#2025-09-22|1402.66
#2025-09-23|1414.27
#2025-09-24|1437.79
#2025-09-25|1433.37
#2025-09-26|1445.08
#2025-09-29|1472.75
#2025-09-30|1481.92
#2025-10-01|1489.33
#2025-10-02|1472.23
#2025-10-03|1503.16
#2025-10-06|1522.76
#2025-10-07|1511.67
#2025-10-08|1539.04
#2025-10-09|1525.36
#2025-10-10|1488.81
#2025-10-13|1543.87
#2025-10-14|1528.28
#2025-10-15|1546.75
#2025-10-16|1567.29
#2025-10-17|1515.49
#2025-10-20|1537.48
#2025-10-21|1487.29
#2025-10-22|1481.25
#2025-10-23|1508.20
#2025-10-24|1515.21
#2025-10-27|1495.70
#2025-10-28|1516.64
#2025-10-29|1558.48
#2025-10-30|1534.96
#2025-10-31|1530.95
#2025-11-03|1499.79
#2025-11-04|1458.21
#2025-11-05|1470.85
#2025-11-06|1492.74
#2025-11-07|1484.35
#2025-11-10|1518.06
#2025-11-11|1544.69
#2025-11-12|1571.67
#2025-11-13|1586.36
#2025-11-14|1557.54
#2025-11-17|1549.36
#2025-11-18|1512.72
#2025-11-19|1526.53
#2025-11-20|1524.66
#2025-11-21|1487.03
#2025-11-24|1516.32
#2025-11-25|1541.93
#2025-11-26|1576.71
#2025-11-27|1563.99
#2025-11-28|1587.03
#2025-12-01|1608.28
#2025-12-02|1581.75
#2025-12-03|1632.72
#2025-12-04|1633.91
#2025-12-05|1642.24
#2025-12-08|1616.63
#2025-12-09|1617.42
#2025-12-10|1625.96
#2025-12-11|1662.14
#2025-12-12|1639.34
#2025-12-15|1656.09
#2025-12-16|1658.99
#2025-12-17|1675.43
#2025-12-18|1694.61
#2025-12-19|1704.61
#2025-12-22|1740.33
#2025-12-23|1759.10
#2025-12-24|1763.54
#2025-12-25|1763.54
#2025-12-26|1763.46
#2025-12-29|1743.94
#2025-12-30|1776.85
#2025-12-31|1767.37
#2026-01-01|1767.37
#2026-01-02|1765.28
#2026-01-05|1817.71
#2026-01-06|1868.91
#2026-01-07|1833.72
#2026-01-08|1812.76
#2026-01-09|1839.98
#2026-01-12|1902.71
#2026-01-13|1910.08
#2026-01-14|1945.74
#2026-01-15|1959.81
#2026-01-16|1922.01
#2026-01-19|1939.10
#2026-01-20|1959.11
#2026-01-21|2020.77
#2026-01-22|1985.30
#2026-01-23|2031.44
#2026-01-26|2108.63
#2026-01-27|2090.42
#2026-01-28|2125.15
#2026-01-29|2128.27
#2026-01-30|2037.23
#2026-02-02|2024.23
#2026-02-03|2126.00
#2026-02-04|2100.40
#2026-02-05|2004.07
#2026-02-06|2039.95
#2026-02-09|2118.32
#2026-02-10|2119.10
#2026-02-11|2168.89
#2026-02-12|2141.38
#2026-02-13|2124.79
#2026-02-16|2121.98
#2026-02-17|2069.51
#2026-02-18|2168.52
#2026-02-19|2111.76
#2026-02-20|2146.14
#2026-02-23|2187.54
#2026-02-24|2214.47
#2026-02-25|2296.23
#2026-02-26|2231.97
#2026-02-27|2253.29
#2026-03-02|2224.18
#2026-03-03|2107.15
#2026-03-04|2141.04
#2026-03-05|2041.50
#2026-03-06|2001.26
#2026-03-09|1988.33
#2026-03-10|2076.72
#2026-03-11|2036.24
#2026-03-12|2025.79
#2026-03-13|1937.48
#2026-03-16|1948.78
#2026-03-17|1971.05
#2026-03-18|1933.24
#2026-03-19|1847.69
#2026-03-20|1817.82
#2026-03-23|1864.39
#2026-03-24|1892.16
#2026-03-25|1945.22
#2026-03-26|1893.51
#2026-03-27|1903.67
#2026-03-30|1935.74
#2026-03-31|1990.16
#2026-04-01|2073.89
#2026-04-02|2051.09
#2026-04-03|2051.09
#2026-04-06|2051.00
#2026-04-07|2033.72
#2026-04-08|2149.27
#2026-04-09|2127.07
#2026-04-10|2167.02