Table Data - Nasdaq United Kingdom Basic Resources Total Return Index
| Title | Nasdaq United Kingdom Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQGB5510T |
| 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 2026-02-20 |
| Last Updated | 2026-02-20 10:46 PM CST |
| Notes | For more information about this series, see: NQGB5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 189.89 |
| 2001-04-02 | 184.88 |
| 2001-04-03 | 181.71 |
| 2001-04-04 | 182.32 |
| 2001-04-05 | 187.55 |
| 2001-04-06 | 191.26 |
| 2001-04-09 | 194.48 |
| 2001-04-10 | 202.35 |
| 2001-04-11 | 205.54 |
| 2001-04-12 | 205.44 |
| 2001-04-13 | . |
| 2001-04-16 | 204.57 |
| 2001-04-17 | 203.02 |
| 2001-04-18 | 203.55 |
| 2001-04-19 | 212.11 |
| 2001-04-20 | 217.21 |
| 2001-04-23 | 212.89 |
| 2001-04-24 | 213.12 |
| 2001-04-25 | 212.09 |
| 2001-04-26 | 207.07 |
| 2001-04-27 | 213.30 |
| 2001-04-30 | 213.54 |
| 2001-05-01 | 215.43 |
| 2001-05-02 | 213.11 |
| 2001-05-03 | 207.67 |
| 2001-05-04 | 212.18 |
| 2001-05-07 | 212.60 |
| 2001-05-08 | 210.00 |
| 2001-05-09 | 209.05 |
| 2001-05-10 | 210.51 |
| 2001-05-11 | 208.88 |
| 2001-05-14 | 204.60 |
| 2001-05-15 | 214.40 |
| 2001-05-16 | 226.39 |
| 2001-05-17 | 230.90 |
| 2001-05-18 | 223.59 |
| 2001-05-21 | 231.56 |
| 2001-05-22 | 231.61 |
| 2001-05-23 | 227.45 |
| 2001-05-24 | 224.38 |
| 2001-05-25 | 222.04 |
| 2001-05-28 | . |
| 2001-05-29 | 218.36 |
| 2001-05-30 | 216.57 |
| 2001-05-31 | 216.75 |
| 2001-06-01 | 213.03 |
| 2001-06-04 | 217.14 |
| 2001-06-05 | 215.51 |
| 2001-06-06 | 212.44 |
| 2001-06-07 | 213.15 |
| 2001-06-08 | 211.92 |
| 2001-06-11 | 211.06 |
| 2001-06-12 | 206.32 |
| 2001-06-13 | 207.13 |
| 2001-06-14 | 200.23 |
| 2001-06-15 | 199.22 |
| 2001-06-18 | 201.41 |
| 2001-06-19 | 201.99 |
| 2001-06-20 | 197.15 |
| 2001-06-21 | 195.23 |
| 2001-06-22 | 196.16 |
| 2001-06-25 | 195.41 |
| 2001-06-26 | 194.99 |
| 2001-06-27 | 201.03 |
| 2001-06-28 | 197.56 |
| 2001-06-29 | 200.64 |
| 2001-07-02 | 205.15 |
| 2001-07-03 | 204.32 |
| 2001-07-04 | . |
| 2001-07-05 | 199.56 |
| 2001-07-06 | 197.29 |
| 2001-07-09 | 194.27 |
| 2001-07-10 | 193.72 |
| 2001-07-11 | 194.43 |
| 2001-07-12 | 197.09 |
| 2001-07-13 | 200.42 |
| 2001-07-16 | 199.72 |
| 2001-07-17 | 196.40 |
| 2001-07-18 | 192.45 |
| 2001-07-19 | 192.03 |
| 2001-07-20 | 189.49 |
| 2001-07-23 | 185.68 |
| 2001-07-24 | 178.44 |
| 2001-07-25 | 171.62 |
| 2001-07-26 | 176.25 |
| 2001-07-27 | 180.85 |
| 2001-07-30 | 181.81 |
| 2001-07-31 | 185.47 |
| 2001-08-01 | 188.59 |
| 2001-08-02 | 190.49 |
| 2001-08-03 | 188.23 |
| 2001-08-06 | 188.39 |
| 2001-08-07 | 185.12 |
| 2001-08-08 | 182.38 |
| 2001-08-09 | 179.11 |
| 2001-08-10 | 181.05 |
| 2001-08-13 | 182.12 |
| 2001-08-14 | 182.86 |
| 2001-08-15 | 185.99 |
| 2001-08-16 | 183.12 |
| 2001-08-17 | 181.60 |
| 2001-08-20 | 183.16 |
| 2001-08-21 | 184.72 |
| 2001-08-22 | 188.47 |
| 2001-08-23 | 193.58 |
| 2001-08-24 | 197.70 |
| 2001-08-27 | 197.22 |
| 2001-08-28 | 198.96 |
| 2001-08-29 | 200.09 |
| 2001-08-30 | 194.43 |
| 2001-08-31 | 197.69 |
| 2001-09-03 | . |
| 2001-09-04 | 196.42 |
| 2001-09-05 | 199.06 |
| 2001-09-06 | 195.07 |
| 2001-09-07 | 186.72 |
| 2001-09-10 | 183.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 163.54 |
| 2001-09-18 | 166.11 |
| 2001-09-19 | 162.61 |
| 2001-09-20 | 151.12 |
| 2001-09-21 | 149.53 |
| 2001-09-24 | 158.81 |
| 2001-09-25 | 162.59 |
| 2001-09-26 | 164.66 |
| 2001-09-27 | 165.59 |
| 2001-09-28 | 171.04 |
| 2001-10-01 | 169.17 |
| 2001-10-02 | 168.88 |
| 2001-10-03 | 172.53 |
| 2001-10-04 | 178.89 |
| 2001-10-05 | 179.74 |
| 2001-10-08 | 178.00 |
| 2001-10-09 | 174.30 |
| 2001-10-10 | 179.99 |
| 2001-10-11 | 183.87 |
| 2001-10-12 | 186.02 |
| 2001-10-15 | 184.66 |
| 2001-10-16 | 186.56 |
| 2001-10-17 | 188.74 |
| 2001-10-18 | 180.39 |
| 2001-10-19 | 177.90 |
| 2001-10-22 | 174.96 |
| 2001-10-23 | 178.73 |
| 2001-10-24 | 180.63 |
| 2001-10-25 | 181.41 |
| 2001-10-26 | 184.34 |
| 2001-10-29 | 181.90 |
| 2001-10-30 | 177.97 |
| 2001-10-31 | 177.60 |
| 2001-11-01 | 179.67 |
| 2001-11-02 | 181.40 |
| 2001-11-05 | 181.98 |
| 2001-11-06 | 179.83 |
| 2001-11-07 | 181.19 |
| 2001-11-08 | 182.95 |
| 2001-11-09 | 185.79 |
| 2001-11-12 | 186.35 |
| 2001-11-13 | 193.03 |
| 2001-11-14 | 202.89 |
| 2001-11-15 | 206.20 |
| 2001-11-16 | 200.00 |
| 2001-11-19 | 204.14 |
| 2001-11-20 | 201.97 |
| 2001-11-21 | 200.96 |
| 2001-11-22 | . |
| 2001-11-23 | 199.51 |
| 2001-11-26 | 205.57 |
| 2001-11-27 | 203.73 |
| 2001-11-28 | 200.85 |
| 2001-11-29 | 201.33 |
| 2001-11-30 | 205.30 |
| 2001-12-03 | 206.01 |
| 2001-12-04 | 209.63 |
| 2001-12-05 | 214.11 |
| 2001-12-06 | 216.28 |
| 2001-12-07 | 212.84 |
| 2001-12-10 | 211.08 |
| 2001-12-11 | 208.66 |
| 2001-12-12 | 206.92 |
| 2001-12-13 | 204.30 |
| 2001-12-14 | 204.88 |
| 2001-12-17 | 208.81 |
| 2001-12-18 | 209.06 |
| 2001-12-19 | 206.36 |
| 2001-12-20 | 202.19 |
| 2001-12-21 | 206.30 |
| 2001-12-24 | 208.17 |
| 2001-12-25 | . |
| 2001-12-26 | 209.39 |
| 2001-12-27 | 210.23 |
| 2001-12-28 | 211.67 |
| 2001-12-31 | 211.95 |
| 2002-01-01 | . |
| 2002-01-02 | 212.45 |
| 2002-01-03 | 218.21 |
| 2002-01-04 | 223.24 |
| 2002-01-07 | 224.58 |
| 2002-01-08 | 224.21 |
| 2002-01-09 | 228.96 |
| 2002-01-10 | 226.76 |
| 2002-01-11 | 226.96 |
| 2002-01-14 | 219.48 |
| 2002-01-15 | 220.24 |
| 2002-01-16 | 214.79 |
| 2002-01-17 | 214.43 |
| 2002-01-18 | 215.48 |
| 2002-01-21 | . |
| 2002-01-22 | 217.49 |
| 2002-01-23 | 220.35 |
| 2002-01-24 | 225.22 |
| 2002-01-25 | 220.08 |
| 2002-01-28 | 220.19 |
| 2002-01-29 | 217.66 |
| 2002-01-30 | 215.49 |
| 2002-01-31 | 222.40 |
| 2002-02-01 | 226.65 |
| 2002-02-04 | 228.04 |
| 2002-02-05 | 227.03 |
| 2002-02-06 | 232.57 |
| 2002-02-07 | 228.08 |
| 2002-02-08 | 229.14 |
| 2002-02-11 | 233.04 |
| 2002-02-12 | 236.24 |
| 2002-02-13 | 241.57 |
| 2002-02-14 | 243.61 |
| 2002-02-15 | 239.71 |
| 2002-02-18 | . |
| 2002-02-19 | 234.07 |
| 2002-02-20 | 230.29 |
| 2002-02-21 | 228.29 |
| 2002-02-22 | 230.56 |
| 2002-02-25 | 233.05 |
| 2002-02-26 | 236.79 |
| 2002-02-27 | 237.54 |
| 2002-02-28 | 231.00 |
| 2002-03-01 | 233.48 |
| 2002-03-04 | 242.18 |
| 2002-03-05 | 238.23 |
| 2002-03-06 | 239.59 |
| 2002-03-07 | 241.78 |
| 2002-03-08 | 240.23 |
| 2002-03-11 | 239.48 |
| 2002-03-12 | 235.28 |
| 2002-03-13 | 230.54 |
| 2002-03-14 | 228.32 |
| 2002-03-15 | 229.76 |
| 2002-03-18 | 233.08 |
| 2002-03-19 | 236.72 |
| 2002-03-20 | 234.26 |
| 2002-03-21 | 232.12 |
| 2002-03-22 | 230.75 |
| 2002-03-25 | 226.84 |
| 2002-03-26 | 227.67 |
| 2002-03-27 | 227.89 |
| 2002-03-28 | 231.85 |
| 2002-03-29 | . |
| 2002-04-01 | 234.19 |
| 2002-04-02 | 237.68 |
| 2002-04-03 | 239.42 |
| 2002-04-04 | 235.96 |
| 2002-04-05 | 237.45 |
| 2002-04-08 | 234.26 |
| 2002-04-09 | 235.73 |
| 2002-04-10 | 234.79 |
| 2002-04-11 | 229.80 |
| 2002-04-12 | 227.31 |
| 2002-04-15 | 228.99 |
| 2002-04-16 | 229.72 |
| 2002-04-17 | 232.30 |
| 2002-04-18 | 229.21 |
| 2002-04-19 | 231.57 |
| 2002-04-22 | 231.12 |
| 2002-04-23 | 223.60 |
| 2002-04-24 | 221.11 |
| 2002-04-25 | 217.56 |
| 2002-04-26 | 216.42 |
| 2002-04-29 | 220.40 |
| 2002-04-30 | 218.80 |
| 2002-05-01 | 216.12 |
| 2002-05-02 | 215.59 |
| 2002-05-03 | 221.89 |
| 2002-05-06 | 221.77 |
| 2002-05-07 | 224.98 |
| 2002-05-08 | 231.91 |
| 2002-05-09 | 231.14 |
| 2002-05-10 | 232.54 |
| 2002-05-13 | 233.75 |
| 2002-05-14 | 234.65 |
| 2002-05-15 | 238.85 |
| 2002-05-16 | 239.09 |
| 2002-05-17 | 237.47 |
| 2002-05-20 | 239.03 |
| 2002-05-21 | 237.07 |
| 2002-05-22 | 238.32 |
| 2002-05-23 | 235.74 |
| 2002-05-24 | 238.66 |
| 2002-05-27 | . |
| 2002-05-28 | 237.16 |
| 2002-05-29 | 237.09 |
| 2002-05-30 | 236.18 |
| 2002-05-31 | 235.55 |
| 2002-06-03 | 235.29 |
| 2002-06-04 | 235.57 |
| 2002-06-05 | 232.79 |
| 2002-06-06 | 235.17 |
| 2002-06-07 | 233.78 |
| 2002-06-10 | 233.94 |
| 2002-06-11 | 235.61 |
| 2002-06-12 | 235.27 |
| 2002-06-13 | 234.34 |
| 2002-06-14 | 226.26 |
| 2002-06-17 | 229.56 |
| 2002-06-18 | 228.05 |
| 2002-06-19 | 228.18 |
| 2002-06-20 | 228.39 |
| 2002-06-21 | 225.88 |
| 2002-06-24 | 222.61 |
| 2002-06-25 | 223.22 |
| 2002-06-26 | 218.39 |
| 2002-06-27 | 214.64 |
| 2002-06-28 | 223.71 |
| 2002-07-01 | 227.12 |
| 2002-07-02 | 223.85 |
| 2002-07-03 | 218.73 |
| 2002-07-04 | . |
| 2002-07-05 | 231.45 |
| 2002-07-08 | 233.34 |
| 2002-07-09 | 231.55 |
| 2002-07-10 | 224.94 |
| 2002-07-11 | 216.23 |
| 2002-07-12 | 217.46 |
| 2002-07-15 | 211.02 |
| 2002-07-16 | 212.41 |
| 2002-07-17 | 215.04 |
| 2002-07-18 | 227.13 |
| 2002-07-19 | 218.39 |
| 2002-07-22 | 209.99 |
| 2002-07-23 | 203.85 |
| 2002-07-24 | 197.37 |
| 2002-07-25 | 203.28 |
| 2002-07-26 | 192.00 |
| 2002-07-29 | 195.05 |
| 2002-07-30 | 197.91 |
| 2002-07-31 | 194.21 |
| 2002-08-01 | 183.83 |
| 2002-08-02 | 182.03 |
| 2002-08-05 | 170.89 |
| 2002-08-06 | 176.13 |
| 2002-08-07 | 179.66 |
| 2002-08-08 | 188.93 |
| 2002-08-09 | 191.13 |
| 2002-08-12 | 188.24 |
| 2002-08-13 | 188.12 |
| 2002-08-14 | 184.97 |
| 2002-08-15 | 189.24 |
| 2002-08-16 | 187.69 |
| 2002-08-19 | 191.90 |
| 2002-08-20 | 192.68 |
| 2002-08-21 | 197.63 |
| 2002-08-22 | 200.40 |
| 2002-08-23 | 199.01 |
| 2002-08-26 | 199.38 |
| 2002-08-27 | 207.66 |
| 2002-08-28 | 200.73 |
| 2002-08-29 | 197.55 |
| 2002-08-30 | 198.62 |
| 2002-09-02 | . |
| 2002-09-03 | 190.83 |
| 2002-09-04 | 188.15 |
| 2002-09-05 | 184.69 |
| 2002-09-06 | 187.81 |
| 2002-09-09 | 189.07 |
| 2002-09-10 | 198.21 |
| 2002-09-11 | 199.64 |
| 2002-09-12 | 195.90 |
| 2002-09-13 | 194.13 |
| 2002-09-16 | 193.45 |
| 2002-09-17 | 194.61 |
| 2002-09-18 | 190.73 |
| 2002-09-19 | 186.47 |
| 2002-09-20 | 187.89 |
| 2002-09-23 | 184.39 |
| 2002-09-24 | 179.58 |
| 2002-09-25 | 183.08 |
| 2002-09-26 | 193.59 |
| 2002-09-27 | 197.83 |
| 2002-09-30 | 190.93 |
| 2002-10-01 | 195.32 |
| 2002-10-02 | 195.57 |
| 2002-10-03 | 194.02 |
| 2002-10-04 | 195.45 |
| 2002-10-07 | 189.94 |
| 2002-10-08 | 188.59 |
| 2002-10-09 | 187.34 |
| 2002-10-10 | 189.91 |
| 2002-10-11 | 199.59 |
| 2002-10-14 | 194.90 |
| 2002-10-15 | 203.43 |
| 2002-10-16 | 202.66 |
| 2002-10-17 | 210.60 |
| 2002-10-18 | 209.64 |
| 2002-10-21 | 207.52 |
| 2002-10-22 | 210.42 |
| 2002-10-23 | 207.67 |
| 2002-10-24 | 211.54 |
| 2002-10-25 | 207.42 |
| 2002-10-28 | 208.25 |
| 2002-10-29 | 199.98 |
| 2002-10-30 | 203.26 |
| 2002-10-31 | 203.24 |
| 2002-11-01 | 202.08 |
| 2002-11-04 | 209.17 |
| 2002-11-05 | 212.90 |
| 2002-11-06 | 213.62 |
| 2002-11-07 | 216.26 |
| 2002-11-08 | 214.59 |
| 2002-11-11 | 211.81 |
| 2002-11-12 | 215.38 |
| 2002-11-13 | 213.19 |
| 2002-11-14 | 213.54 |
| 2002-11-15 | 211.62 |
| 2002-11-18 | 215.12 |
| 2002-11-19 | 214.26 |
| 2002-11-20 | 212.31 |
| 2002-11-21 | 219.73 |
| 2002-11-22 | 220.58 |
| 2002-11-25 | 217.25 |
| 2002-11-26 | 210.47 |
| 2002-11-27 | 211.85 |
| 2002-11-28 | . |
| 2002-11-29 | 223.49 |
| 2002-12-02 | 226.72 |
| 2002-12-03 | 222.95 |
| 2002-12-04 | 221.12 |
| 2002-12-05 | 221.45 |
| 2002-12-06 | 218.66 |
| 2002-12-09 | 214.14 |
| 2002-12-10 | 211.51 |
| 2002-12-11 | 214.05 |
| 2002-12-12 | 213.08 |
| 2002-12-13 | 214.74 |
| 2002-12-16 | 219.07 |
| 2002-12-17 | 220.84 |
| 2002-12-18 | 216.44 |
| 2002-12-19 | 218.27 |
| 2002-12-20 | 221.42 |
| 2002-12-23 | 222.02 |
| 2002-12-24 | 224.72 |
| 2002-12-25 | . |
| 2002-12-26 | 224.68 |
| 2002-12-27 | 221.47 |
| 2002-12-30 | 224.07 |
| 2002-12-31 | 226.88 |
| 2003-01-01 | . |
| 2003-01-02 | 229.18 |
| 2003-01-03 | 229.76 |
| 2003-01-06 | 228.78 |
| 2003-01-07 | 228.35 |
| 2003-01-08 | 223.80 |
| 2003-01-09 | 224.66 |
| 2003-01-10 | 225.55 |
| 2003-01-13 | 227.55 |
| 2003-01-14 | 227.32 |
| 2003-01-15 | 222.81 |
| 2003-01-16 | 220.65 |
| 2003-01-17 | 221.51 |
| 2003-01-20 | . |
| 2003-01-21 | 219.28 |
| 2003-01-22 | 213.59 |
| 2003-01-23 | 212.91 |
| 2003-01-24 | 210.65 |
| 2003-01-27 | 205.56 |
| 2003-01-28 | 209.85 |
| 2003-01-29 | 205.62 |
| 2003-01-30 | 209.00 |
| 2003-01-31 | 205.01 |
| 2003-02-03 | 214.65 |
| 2003-02-04 | 214.43 |
| 2003-02-05 | 221.07 |
| 2003-02-06 | 218.16 |
| 2003-02-07 | 217.94 |
| 2003-02-10 | 218.80 |
| 2003-02-11 | 219.16 |
| 2003-02-12 | 216.53 |
| 2003-02-13 | 214.07 |
| 2003-02-14 | 212.41 |
| 2003-02-17 | . |
| 2003-02-18 | 219.26 |
| 2003-02-19 | 217.03 |
| 2003-02-20 | 219.71 |
| 2003-02-21 | 221.62 |
| 2003-02-24 | 224.58 |
| 2003-02-25 | 216.37 |
| 2003-02-26 | 221.56 |
| 2003-02-27 | 219.79 |
| 2003-02-28 | 223.62 |
| 2003-03-03 | 226.93 |
| 2003-03-04 | 223.55 |
| 2003-03-05 | 219.93 |
| 2003-03-06 | 217.11 |
| 2003-03-07 | 216.17 |
| 2003-03-10 | 216.95 |
| 2003-03-11 | 216.51 |
| 2003-03-12 | 209.93 |
| 2003-03-13 | 219.90 |
| 2003-03-14 | 223.67 |
| 2003-03-17 | 227.52 |
| 2003-03-18 | 228.92 |
| 2003-03-19 | 229.16 |
| 2003-03-20 | 226.80 |
| 2003-03-21 | 231.15 |
| 2003-03-24 | 223.91 |
| 2003-03-25 | 225.09 |
| 2003-03-26 | 225.65 |
| 2003-03-27 | 222.47 |
| 2003-03-28 | 216.75 |
| 2003-03-31 | 213.94 |
| 2003-04-01 | 219.47 |
| 2003-04-02 | 224.68 |
| 2003-04-03 | 227.00 |
| 2003-04-04 | 221.85 |
| 2003-04-07 | 229.39 |
| 2003-04-08 | 224.82 |
| 2003-04-09 | 221.88 |
| 2003-04-10 | 219.39 |
| 2003-04-11 | 221.70 |
| 2003-04-14 | 222.83 |
| 2003-04-15 | 224.63 |
| 2003-04-16 | 223.48 |
| 2003-04-17 | 225.94 |
| 2003-04-18 | . |
| 2003-04-21 | 223.81 |
| 2003-04-22 | 223.59 |
| 2003-04-23 | 222.86 |
| 2003-04-24 | 209.85 |
| 2003-04-25 | 210.99 |
| 2003-04-28 | 214.46 |
| 2003-04-29 | 217.03 |
| 2003-04-30 | 220.13 |
| 2003-05-01 | 220.41 |
| 2003-05-02 | 221.86 |
| 2003-05-05 | 222.27 |
| 2003-05-06 | 222.68 |
| 2003-05-07 | 215.33 |
| 2003-05-08 | 214.61 |
| 2003-05-09 | 218.19 |
| 2003-05-12 | 222.20 |
| 2003-05-13 | 222.24 |
| 2003-05-14 | 219.78 |
| 2003-05-15 | 220.56 |
| 2003-05-16 | 225.66 |
| 2003-05-19 | 220.10 |
| 2003-05-20 | 219.75 |
| 2003-05-21 | 220.73 |
| 2003-05-22 | 222.56 |
| 2003-05-23 | 226.25 |
| 2003-05-26 | . |
| 2003-05-27 | 226.73 |
| 2003-05-28 | 231.95 |
| 2003-05-29 | 233.89 |
| 2003-05-30 | 231.87 |
| 2003-06-02 | 236.02 |
| 2003-06-03 | 234.03 |
| 2003-06-04 | 233.81 |
| 2003-06-05 | 239.91 |
| 2003-06-06 | 246.23 |
| 2003-06-09 | 243.11 |
| 2003-06-10 | 240.73 |
| 2003-06-11 | 242.20 |
| 2003-06-12 | 241.00 |
| 2003-06-13 | 240.35 |
| 2003-06-16 | 243.63 |
| 2003-06-17 | 248.45 |
| 2003-06-18 | 245.26 |
| 2003-06-19 | 239.93 |
| 2003-06-20 | 239.94 |
| 2003-06-23 | 235.56 |
| 2003-06-24 | 233.19 |
| 2003-06-25 | 234.28 |
| 2003-06-26 | 229.30 |
| 2003-06-27 | 227.73 |
| 2003-06-30 | 227.41 |
| 2003-07-01 | 225.81 |
| 2003-07-02 | 226.97 |
| 2003-07-03 | 229.78 |
| 2003-07-04 | . |
| 2003-07-07 | 234.88 |
| 2003-07-08 | 234.57 |
| 2003-07-09 | 233.73 |
| 2003-07-10 | 235.31 |
| 2003-07-11 | 236.78 |
| 2003-07-14 | 244.00 |
| 2003-07-15 | 241.80 |
| 2003-07-16 | 238.43 |
| 2003-07-17 | 236.54 |
| 2003-07-18 | 235.54 |
| 2003-07-21 | 236.25 |
| 2003-07-22 | 237.40 |
| 2003-07-23 | 242.79 |
| 2003-07-24 | 249.79 |
| 2003-07-25 | 258.73 |
| 2003-07-28 | 262.23 |
| 2003-07-29 | 258.51 |
| 2003-07-30 | 253.47 |
| 2003-07-31 | 253.86 |
| 2003-08-01 | 255.20 |
| 2003-08-04 | 253.20 |
| 2003-08-05 | 255.87 |
| 2003-08-06 | 254.62 |
| 2003-08-07 | 256.02 |
| 2003-08-08 | 257.32 |
| 2003-08-11 | 259.07 |
| 2003-08-12 | 260.26 |
| 2003-08-13 | 263.70 |
| 2003-08-14 | 262.22 |
| 2003-08-15 | 265.98 |
| 2003-08-18 | 270.78 |
| 2003-08-19 | 270.90 |
| 2003-08-20 | 269.41 |
| 2003-08-21 | 272.99 |
| 2003-08-22 | 276.19 |
| 2003-08-25 | 276.42 |
| 2003-08-26 | 268.40 |
| 2003-08-27 | 267.87 |
| 2003-08-28 | 273.44 |
| 2003-08-29 | 276.43 |
| 2003-09-01 | . |
| 2003-09-02 | 277.29 |
| 2003-09-03 | 282.00 |
| 2003-09-04 | 281.89 |
| 2003-09-05 | 282.96 |
| 2003-09-08 | 285.10 |
| 2003-09-09 | 282.83 |
| 2003-09-10 | 280.12 |
| 2003-09-11 | 279.14 |
| 2003-09-12 | 282.73 |
| 2003-09-15 | 283.64 |
| 2003-09-16 | 282.82 |
| 2003-09-17 | 284.37 |
| 2003-09-18 | 290.80 |
| 2003-09-19 | 289.58 |
| 2003-09-22 | 288.99 |
| 2003-09-23 | 284.88 |
| 2003-09-24 | 286.62 |
| 2003-09-25 | 281.43 |
| 2003-09-26 | 276.68 |
| 2003-09-29 | 276.41 |
| 2003-09-30 | 272.50 |
| 2003-10-01 | 275.08 |
| 2003-10-02 | 281.90 |
| 2003-10-03 | 291.19 |
| 2003-10-06 | 294.70 |
| 2003-10-07 | 290.32 |
| 2003-10-08 | 292.44 |
| 2003-10-09 | 301.99 |
| 2003-10-10 | 302.96 |
| 2003-10-13 | 313.60 |
| 2003-10-14 | 309.38 |
| 2003-10-15 | 316.43 |
| 2003-10-16 | 310.29 |
| 2003-10-17 | 312.52 |
| 2003-10-20 | 311.04 |
| 2003-10-21 | 312.05 |
| 2003-10-22 | 307.19 |
| 2003-10-23 | 304.39 |
| 2003-10-24 | 302.51 |
| 2003-10-27 | 302.31 |
| 2003-10-28 | 306.17 |
| 2003-10-29 | 306.79 |
| 2003-10-30 | 317.68 |
| 2003-10-31 | 316.13 |
| 2003-11-03 | 316.98 |
| 2003-11-04 | 320.22 |
| 2003-11-05 | 315.94 |
| 2003-11-06 | 316.74 |
| 2003-11-07 | 318.65 |
| 2003-11-10 | 315.95 |
| 2003-11-11 | 311.94 |
| 2003-11-12 | 318.55 |
| 2003-11-13 | 321.02 |
| 2003-11-14 | 321.03 |
| 2003-11-17 | 313.02 |
| 2003-11-18 | 311.14 |
| 2003-11-19 | 311.39 |
| 2003-11-20 | 308.82 |
| 2003-11-21 | 309.43 |
| 2003-11-24 | 309.13 |
| 2003-11-25 | 308.53 |
| 2003-11-26 | 314.25 |
| 2003-11-27 | . |
| 2003-11-28 | 314.49 |
| 2003-12-01 | 327.46 |
| 2003-12-02 | 324.92 |
| 2003-12-03 | 325.73 |
| 2003-12-04 | 326.16 |
| 2003-12-05 | 329.64 |
| 2003-12-08 | 327.28 |
| 2003-12-09 | 334.88 |
| 2003-12-10 | 329.11 |
| 2003-12-11 | 319.88 |
| 2003-12-12 | 322.77 |
| 2003-12-15 | 325.76 |
| 2003-12-16 | 322.00 |
| 2003-12-17 | 325.60 |
| 2003-12-18 | 330.90 |
| 2003-12-19 | 334.47 |
| 2003-12-22 | 336.63 |
| 2003-12-23 | 337.34 |
| 2003-12-24 | 341.76 |
| 2003-12-25 | . |
| 2003-12-26 | 342.13 |
| 2003-12-29 | 346.60 |
| 2003-12-30 | 349.15 |
| 2003-12-31 | 350.78 |
| 2004-01-01 | . |
| 2004-01-02 | 353.42 |
| 2004-01-05 | 362.70 |
| 2004-01-06 | 360.71 |
| 2004-01-07 | 350.53 |
| 2004-01-08 | 352.42 |
| 2004-01-09 | 349.25 |
| 2004-01-12 | 352.13 |
| 2004-01-13 | 350.63 |
| 2004-01-14 | 351.27 |
| 2004-01-15 | 340.65 |
| 2004-01-16 | 344.36 |
| 2004-01-19 | . |
| 2004-01-20 | 349.08 |
| 2004-01-21 | 351.31 |
| 2004-01-22 | 349.08 |
| 2004-01-23 | 350.23 |
| 2004-01-26 | 351.85 |
| 2004-01-27 | 353.16 |
| 2004-01-28 | 354.28 |
| 2004-01-29 | 342.23 |
| 2004-01-30 | 347.12 |
| 2004-02-02 | 341.31 |
| 2004-02-03 | 340.67 |
| 2004-02-04 | 340.43 |
| 2004-02-05 | 339.68 |
| 2004-02-06 | 342.14 |
| 2004-02-09 | 353.12 |
| 2004-02-10 | 350.35 |
| 2004-02-11 | 350.50 |
| 2004-02-12 | 365.56 |
| 2004-02-13 | 368.49 |
| 2004-02-16 | . |
| 2004-02-17 | 376.06 |
| 2004-02-18 | 377.93 |
| 2004-02-19 | 384.37 |
| 2004-02-20 | 374.21 |
| 2004-02-23 | 371.61 |
| 2004-02-24 | 370.36 |
| 2004-02-25 | 373.48 |
| 2004-02-26 | 374.22 |
| 2004-02-27 | 370.87 |
| 2004-03-01 | 383.25 |
| 2004-03-02 | 388.28 |
| 2004-03-03 | 371.38 |
| 2004-03-04 | 368.64 |
| 2004-03-05 | 377.27 |
| 2004-03-08 | 376.66 |
| 2004-03-09 | 370.77 |
| 2004-03-10 | 355.43 |
| 2004-03-11 | 347.36 |
| 2004-03-12 | 353.52 |
| 2004-03-15 | 345.15 |
| 2004-03-16 | 353.27 |
| 2004-03-17 | 357.40 |
| 2004-03-18 | 358.93 |
| 2004-03-19 | 359.80 |
| 2004-03-22 | 354.00 |
| 2004-03-23 | 351.06 |
| 2004-03-24 | 340.75 |
| 2004-03-25 | 343.40 |
| 2004-03-26 | 349.23 |
| 2004-03-29 | 355.93 |
| 2004-03-30 | 358.05 |
| 2004-03-31 | 357.99 |
| 2004-04-01 | 367.08 |
| 2004-04-02 | 374.17 |
| 2004-04-05 | 369.85 |
| 2004-04-06 | 366.43 |
| 2004-04-07 | 368.53 |
| 2004-04-08 | 370.03 |
| 2004-04-09 | . |
| 2004-04-12 | 370.03 |
| 2004-04-13 | 363.61 |
| 2004-04-14 | 348.18 |
| 2004-04-15 | 344.62 |
| 2004-04-16 | 351.55 |
| 2004-04-19 | 349.57 |
| 2004-04-20 | 347.56 |
| 2004-04-21 | 329.03 |
| 2004-04-22 | 328.65 |
| 2004-04-23 | 329.89 |
| 2004-04-26 | 335.32 |
| 2004-04-27 | 334.53 |
| 2004-04-28 | 318.40 |
| 2004-04-29 | 316.15 |
| 2004-04-30 | 312.15 |
| 2004-05-03 | 312.38 |
| 2004-05-04 | 325.45 |
| 2004-05-05 | 325.69 |
| 2004-05-06 | 320.63 |
| 2004-05-07 | 316.15 |
| 2004-05-10 | 303.35 |
| 2004-05-11 | 305.61 |
| 2004-05-12 | 308.51 |
| 2004-05-13 | 309.01 |
| 2004-05-14 | 300.19 |
| 2004-05-17 | 301.23 |
| 2004-05-18 | 301.73 |
| 2004-05-19 | 320.51 |
| 2004-05-20 | 311.50 |
| 2004-05-21 | 322.51 |
| 2004-05-24 | 320.39 |
| 2004-05-25 | 322.99 |
| 2004-05-26 | 330.36 |
| 2004-05-27 | 335.36 |
| 2004-05-28 | 332.89 |
| 2004-05-31 | . |
| 2004-06-01 | 336.01 |
| 2004-06-02 | 328.80 |
| 2004-06-03 | 326.60 |
| 2004-06-04 | 328.70 |
| 2004-06-07 | 336.22 |
| 2004-06-08 | 335.97 |
| 2004-06-09 | 329.85 |
| 2004-06-10 | 329.27 |
| 2004-06-11 | . |
| 2004-06-14 | 320.51 |
| 2004-06-15 | 322.65 |
| 2004-06-16 | 324.70 |
| 2004-06-17 | 328.45 |
| 2004-06-18 | 333.05 |
| 2004-06-21 | 331.83 |
| 2004-06-22 | 325.58 |
| 2004-06-23 | 325.54 |
| 2004-06-24 | 335.28 |
| 2004-06-25 | 339.66 |
| 2004-06-28 | 341.26 |
| 2004-06-29 | 334.77 |
| 2004-06-30 | 335.26 |
| 2004-07-01 | 333.09 |
| 2004-07-02 | 334.26 |
| 2004-07-05 | . |
| 2004-07-06 | 336.23 |
| 2004-07-07 | 341.68 |
| 2004-07-08 | 346.14 |
| 2004-07-09 | 349.05 |
| 2004-07-12 | 351.54 |
| 2004-07-13 | 352.33 |
| 2004-07-14 | 352.61 |
| 2004-07-15 | 355.08 |
| 2004-07-16 | 360.55 |
| 2004-07-19 | 353.68 |
| 2004-07-20 | 348.69 |
| 2004-07-21 | 348.30 |
| 2004-07-22 | 340.56 |
| 2004-07-23 | 334.66 |
| 2004-07-26 | 335.99 |
| 2004-07-27 | 336.97 |
| 2004-07-28 | 341.91 |
| 2004-07-29 | 349.39 |
| 2004-07-30 | 353.72 |
| 2004-08-02 | 351.98 |
| 2004-08-03 | 357.76 |
| 2004-08-04 | 358.78 |
| 2004-08-05 | 357.18 |
| 2004-08-06 | 354.05 |
| 2004-08-09 | 349.58 |
| 2004-08-10 | 354.17 |
| 2004-08-11 | 349.35 |
| 2004-08-12 | 355.20 |
| 2004-08-13 | 357.88 |
| 2004-08-16 | 366.71 |
| 2004-08-17 | 367.47 |
| 2004-08-18 | 363.18 |
| 2004-08-19 | 371.94 |
| 2004-08-20 | 370.72 |
| 2004-08-23 | 373.48 |
| 2004-08-24 | 362.11 |
| 2004-08-25 | 357.50 |
| 2004-08-26 | 361.50 |
| 2004-08-27 | 362.82 |
| 2004-08-30 | 362.72 |
| 2004-08-31 | 361.59 |
| 2004-09-01 | 364.64 |
| 2004-09-02 | 363.99 |
| 2004-09-03 | 360.95 |
| 2004-09-06 | . |
| 2004-09-07 | 355.81 |
| 2004-09-08 | 359.74 |
| 2004-09-09 | 358.11 |
| 2004-09-10 | 361.98 |
| 2004-09-13 | 363.64 |
| 2004-09-14 | 364.73 |
| 2004-09-15 | 361.74 |
| 2004-09-16 | 369.55 |
| 2004-09-17 | 379.72 |
| 2004-09-20 | 375.63 |
| 2004-09-21 | 381.68 |
| 2004-09-22 | 381.08 |
| 2004-09-23 | 380.27 |
| 2004-09-24 | 379.90 |
| 2004-09-27 | 379.59 |
| 2004-09-28 | 394.60 |
| 2004-09-29 | 397.42 |
| 2004-09-30 | 396.11 |
| 2004-10-01 | 401.16 |
| 2004-10-04 | 391.99 |
| 2004-10-05 | 396.13 |
| 2004-10-06 | 400.91 |
| 2004-10-07 | 407.62 |
| 2004-10-08 | 409.39 |
| 2004-10-11 | 404.73 |
| 2004-10-12 | 394.69 |
| 2004-10-13 | 378.91 |
| 2004-10-14 | 384.18 |
| 2004-10-15 | 385.55 |
| 2004-10-18 | 382.36 |
| 2004-10-19 | 377.12 |
| 2004-10-20 | 375.36 |
| 2004-10-21 | 383.84 |
| 2004-10-22 | 383.87 |
| 2004-10-25 | 383.99 |
| 2004-10-26 | 388.37 |
| 2004-10-27 | 392.59 |
| 2004-10-28 | 377.69 |
| 2004-10-29 | 376.87 |
| 2004-11-01 | 383.94 |
| 2004-11-02 | 382.92 |
| 2004-11-03 | 388.13 |
| 2004-11-04 | 390.64 |
| 2004-11-05 | 391.66 |
| 2004-11-08 | 390.28 |
| 2004-11-09 | 394.48 |
| 2004-11-10 | 403.40 |
| 2004-11-11 | 404.04 |
| 2004-11-12 | 406.18 |
| 2004-11-15 | 407.50 |
| 2004-11-16 | 402.85 |
| 2004-11-17 | 412.70 |
| 2004-11-18 | 411.07 |
| 2004-11-19 | 412.17 |
| 2004-11-22 | 406.22 |
| 2004-11-23 | 412.62 |
| 2004-11-24 | 416.18 |
| 2004-11-25 | . |
| 2004-11-26 | 423.71 |
| 2004-11-29 | 426.60 |
| 2004-11-30 | 425.25 |
| 2004-12-01 | 430.57 |
| 2004-12-02 | 422.44 |
| 2004-12-03 | 419.06 |
| 2004-12-06 | 415.38 |
| 2004-12-07 | 412.78 |
| 2004-12-08 | 401.50 |
| 2004-12-09 | 396.01 |
| 2004-12-10 | 396.36 |
| 2004-12-13 | 403.87 |
| 2004-12-14 | 402.24 |
| 2004-12-15 | 403.07 |
| 2004-12-16 | 403.75 |
| 2004-12-17 | 406.77 |
| 2004-12-20 | 415.28 |
| 2004-12-21 | 415.29 |
| 2004-12-22 | 415.96 |
| 2004-12-23 | 418.49 |
| 2004-12-24 | . |
| 2004-12-27 | 421.51 |
| 2004-12-28 | 420.47 |
| 2004-12-29 | 421.89 |
| 2004-12-30 | 422.25 |
| 2004-12-31 | 423.07 |
| 2005-01-03 | 419.38 |
| 2005-01-04 | 401.71 |
| 2005-01-05 | 401.03 |
| 2005-01-06 | 405.34 |
| 2005-01-07 | 399.91 |
| 2005-01-10 | 401.89 |
| 2005-01-11 | 407.39 |
| 2005-01-12 | 410.70 |
| 2005-01-13 | 407.67 |
| 2005-01-14 | 415.02 |
| 2005-01-17 | . |
| 2005-01-18 | 421.06 |
| 2005-01-19 | 422.13 |
| 2005-01-20 | 419.05 |
| 2005-01-21 | 425.62 |
| 2005-01-24 | 438.01 |
| 2005-01-25 | 432.18 |
| 2005-01-26 | 434.23 |
| 2005-01-27 | 436.81 |
#2005-01-28| 431.58
#2005-01-31| 436.62
#2005-02-01| 450.14
#2005-02-02| 455.40
#2005-02-03| 445.89
#2005-02-04| 445.09
#2005-02-07| 448.74
#2005-02-08| 444.59
#2005-02-09| 438.79
#2005-02-10| 445.81
#2005-02-11| 453.56
#2005-02-14| 457.51
#2005-02-15| 463.19
#2005-02-16| 468.97
#2005-02-17| 475.33
#2005-02-18| 478.05
#2005-02-21| .
#2005-02-22| 482.74
#2005-02-23| 481.92
#2005-02-24| 482.03
#2005-02-25| 498.88
#2005-02-28| 504.89
#2005-03-01| 496.60
#2005-03-02| 487.88
#2005-03-03| 494.55
#2005-03-04| 502.48
#2005-03-07| 498.28
#2005-03-08| 498.31
#2005-03-09| 500.81
#2005-03-10| 489.52
#2005-03-11| 490.50
#2005-03-14| 485.13
#2005-03-15| 484.34
#2005-03-16| 489.82
#2005-03-17| 496.98
#2005-03-18| 496.28
#2005-03-21| 487.84
#2005-03-22| 485.91
#2005-03-23| 469.11
#2005-03-24| 459.32
#2005-03-25| .
#2005-03-28| 458.28
#2005-03-29| 454.91
#2005-03-30| 459.00
#2005-03-31| 465.75
#2005-04-01| 468.81
#2005-04-04| 462.54
#2005-04-05| 459.71
#2005-04-06| 462.20
#2005-04-07| 468.55
#2005-04-08| 471.41
#2005-04-11| 470.38
#2005-04-12| 467.55
#2005-04-13| 460.18
#2005-04-14| 447.03
#2005-04-15| 441.23
#2005-04-18| 438.65
#2005-04-19| 447.71
#2005-04-20| 448.12
#2005-04-21| 445.19
#2005-04-22| 450.65
#2005-04-25| 450.98
#2005-04-26| 442.48
#2005-04-27| 432.12
#2005-04-28| 420.79
#2005-04-29| 429.41
#2005-05-02| 425.62
#2005-05-03| 431.90
#2005-05-04| 434.74
#2005-05-05| 444.95
#2005-05-06| 446.14
#2005-05-09| 444.84
#2005-05-10| 438.21
#2005-05-11| 431.48
#2005-05-12| 427.11
#2005-05-13| 415.26
#2005-05-16| 415.38
#2005-05-17| 416.80
#2005-05-18| 426.70
#2005-05-19| 425.84
#2005-05-20| 421.18
#2005-05-23| 425.10
#2005-05-24| 431.97
#2005-05-25| 425.63
#2005-05-26| 433.53
#2005-05-27| 434.50
#2005-05-30| .
#2005-05-31| 435.37
#2005-06-01| 440.66
#2005-06-02| 444.25
#2005-06-03| 445.61
#2005-06-06| 445.17
#2005-06-07| 445.00
#2005-06-08| 444.51
#2005-06-09| 437.34
#2005-06-10| 439.69
#2005-06-13| 439.83
#2005-06-14| 440.18
#2005-06-15| 446.27
#2005-06-16| 462.10
#2005-06-17| 466.32
#2005-06-20| 466.84
#2005-06-21| 461.71
#2005-06-22| 457.49
#2005-06-23| 454.39
#2005-06-24| 447.02
#2005-06-27| 449.76
#2005-06-28| 453.87
#2005-06-29| 451.06
#2005-06-30| 449.01
#2005-07-01| 448.28
#2005-07-04| .
#2005-07-05| 449.96
#2005-07-06| 459.17
#2005-07-07| 448.80
#2005-07-08| 453.36
#2005-07-11| 460.15
#2005-07-12| 463.97
#2005-07-13| 461.29
#2005-07-14| 464.13
#2005-07-15| 455.28
#2005-07-18| 452.31
#2005-07-19| 447.46
#2005-07-20| 460.60
#2005-07-21| 472.09
#2005-07-22| 478.02
#2005-07-25| 479.08
#2005-07-26| 474.94
#2005-07-27| 475.98
#2005-07-28| 482.45
#2005-07-29| 491.19
#2005-08-01| 486.66
#2005-08-02| 496.28
#2005-08-03| 514.11
#2005-08-04| 511.04
#2005-08-05| 511.96
#2005-08-08| 522.76
#2005-08-09| 527.03
#2005-08-10| 529.13
#2005-08-11| 534.94
#2005-08-12| 539.74
#2005-08-15| 541.53
#2005-08-16| 530.26
#2005-08-17| 518.07
#2005-08-18| 509.84
#2005-08-19| 514.41
#2005-08-22| 530.41
#2005-08-23| 525.98
#2005-08-24| 509.44
#2005-08-25| 512.44
#2005-08-26| 510.66
#2005-08-29| 509.01
#2005-08-30| 505.78
#2005-08-31| 515.12
#2005-09-01| 533.39
#2005-09-02| 537.75
#2005-09-05| .
#2005-09-06| 532.93
#2005-09-07| 533.48
#2005-09-08| 528.24
#2005-09-09| 532.55
#2005-09-12| 532.72
#2005-09-13| 529.90
#2005-09-14| 535.38
#2005-09-15| 542.04
#2005-09-16| 562.78
#2005-09-19| 565.05
#2005-09-20| 565.23
#2005-09-21| 567.24
#2005-09-22| 559.79
#2005-09-23| 559.37
#2005-09-26| 576.90
#2005-09-27| 570.04
#2005-09-28| 586.91
#2005-09-29| 581.83
#2005-09-30| 586.78
#2005-10-03| 574.57
#2005-10-04| 575.51
#2005-10-05| 552.25
#2005-10-06| 565.63
#2005-10-07| 549.71
#2005-10-10| 555.73
#2005-10-11| 556.39
#2005-10-12| 556.42
#2005-10-13| 531.08
#2005-10-14| 535.59
#2005-10-17| 539.88
#2005-10-18| 539.47
#2005-10-19| 522.41
#2005-10-20| 525.88
#2005-10-21| 517.44
#2005-10-24| 533.39
#2005-10-25| 536.12
#2005-10-26| 548.89
#2005-10-27| 543.08
#2005-10-28| 538.57
#2005-10-31| 546.72
#2005-11-01| 550.07
#2005-11-02| 552.75
#2005-11-03| 567.53
#2005-11-04| 548.73
#2005-11-07| 551.15
#2005-11-08| 556.27
#2005-11-09| 554.54
#2005-11-10| 555.17
#2005-11-11| 564.99
#2005-11-14| 563.33
#2005-11-15| 567.53
#2005-11-16| 554.63
#2005-11-17| 570.63
#2005-11-18| 576.26
#2005-11-21| 580.44
#2005-11-22| 570.97
#2005-11-23| 579.22
#2005-11-24| .
#2005-11-25| 582.86
#2005-11-28| 575.59
#2005-11-29| 580.15
#2005-11-30| 572.85
#2005-12-01| 583.11
#2005-12-02| 600.79
#2005-12-05| 593.28
#2005-12-06| 599.12
#2005-12-07| 597.03
#2005-12-08| 602.06
#2005-12-09| 609.14
#2005-12-12| 615.31
#2005-12-13| 610.58
#2005-12-14| 611.86
#2005-12-15| 601.28
#2005-12-16| 609.08
#2005-12-19| 611.86
#2005-12-20| 618.14
#2005-12-21| 622.17
#2005-12-22| 618.15
#2005-12-23| 621.23
#2005-12-26| .
#2005-12-27| 621.05
#2005-12-28| 623.05
#2005-12-29| 627.56
#2005-12-30| 625.72
#2006-01-02| .
#2006-01-03| 648.33
#2006-01-04| 662.82
#2006-01-05| 647.13
#2006-01-06| 663.55
#2006-01-09| 662.85
#2006-01-10| 645.79
#2006-01-11| 656.54
#2006-01-12| 662.49
#2006-01-13| 663.53
#2006-01-16| .
#2006-01-17| 672.50
#2006-01-18| 668.98
#2006-01-19| 689.66
#2006-01-20| 687.85
#2006-01-23| 692.49
#2006-01-24| 686.34
#2006-01-25| 717.54
#2006-01-26| 717.72
#2006-01-27| 721.67
#2006-01-30| 720.00
#2006-01-31| 710.97
#2006-02-01| 723.75
#2006-02-02| 710.34
#2006-02-03| 699.81
#2006-02-06| 700.39
#2006-02-07| 686.49
#2006-02-08| 665.19
#2006-02-09| 683.19
#2006-02-10| 663.01
#2006-02-13| 659.07
#2006-02-14| 658.90
#2006-02-15| 666.86
#2006-02-16| 665.72
#2006-02-17| 692.24
#2006-02-20| .
#2006-02-21| 701.51
#2006-02-22| 709.33
#2006-02-23| 704.52
#2006-02-24| 692.15
#2006-02-27| 688.37
#2006-02-28| 678.10
#2006-03-01| 692.46
#2006-03-02| 689.79
#2006-03-03| 688.95
#2006-03-06| 686.78
#2006-03-07| 660.31
#2006-03-08| 650.46
#2006-03-09| 654.33
#2006-03-10| 659.31
#2006-03-13| 661.48
#2006-03-14| 670.38
#2006-03-15| 693.36
#2006-03-16| 699.85
#2006-03-17| 692.05
#2006-03-20| 698.20
#2006-03-21| 687.17
#2006-03-22| 689.77
#2006-03-23| 699.02
#2006-03-24| 721.41
#2006-03-27| 718.80
#2006-03-28| 716.79
#2006-03-29| 714.34
#2006-03-30| 754.48
#2006-03-31| 738.29
#2006-04-03| 772.62
#2006-04-04| 785.05
#2006-04-05| 801.80
#2006-04-06| 807.42
#2006-04-07| 781.49
#2006-04-10| 798.76
#2006-04-11| 806.73
#2006-04-12| 795.15
#2006-04-13| 789.80
#2006-04-14| .
#2006-04-17| 799.36
#2006-04-18| 831.40
#2006-04-19| 844.04
#2006-04-20| 811.00
#2006-04-21| 839.05
#2006-04-24| 836.24
#2006-04-25| 834.09
#2006-04-26| 834.36
#2006-04-27| 816.11
#2006-04-28| 818.53
#2006-05-01| 824.93
#2006-05-02| 860.53
#2006-05-03| 843.67
#2006-05-04| 871.12
#2006-05-05| 899.95
#2006-05-08| 895.31
#2006-05-09| 911.77
#2006-05-10| 918.29
#2006-05-11| 935.13
#2006-05-12| 902.18
#2006-05-15| 844.89
#2006-05-16| 825.48
#2006-05-17| 785.79
#2006-05-18| 785.29
#2006-05-19| 758.89
#2006-05-22| 720.37
#2006-05-23| 782.80
#2006-05-24| 757.39
#2006-05-25| 782.17
#2006-05-26| 807.38
#2006-05-29| .
#2006-05-30| 797.98
#2006-05-31| 805.04
#2006-06-01| 781.58
#2006-06-02| 790.21
#2006-06-05| 789.28
#2006-06-06| 746.47
#2006-06-07| 745.06
#2006-06-08| 689.72
#2006-06-09| 716.61
#2006-06-12| 712.49
#2006-06-13| 680.95
#2006-06-14| 687.74
#2006-06-15| 737.19
#2006-06-16| 729.44
#2006-06-19| 723.38
#2006-06-20| 746.93
#2006-06-21| 756.88
#2006-06-22| 749.81
#2006-06-23| 744.64
#2006-06-26| 749.11
#2006-06-27| 739.24
#2006-06-28| 730.79
#2006-06-29| 761.22
#2006-06-30| 790.45
#2006-07-03| 799.68
#2006-07-04| .
#2006-07-05| 770.55
#2006-07-06| 781.39
#2006-07-07| 797.91
#2006-07-10| 788.40
#2006-07-11| 793.14
#2006-07-12| 805.45
#2006-07-13| 783.58
#2006-07-14| 761.21
#2006-07-17| 741.93
#2006-07-18| 735.29
#2006-07-19| 773.32
#2006-07-20| 772.60
#2006-07-21| 749.40
#2006-07-24| 755.26
#2006-07-25| 762.05
#2006-07-26| 765.84
#2006-07-27| 794.59
#2006-07-28| 803.93
#2006-07-31| 795.41
#2006-08-01| 786.16
#2006-08-02| 809.01
#2006-08-03| 798.19
#2006-08-04| 825.28
#2006-08-07| 808.93
#2006-08-08| 805.12
#2006-08-09| 805.40
#2006-08-10| 795.94
#2006-08-11| 797.36
#2006-08-14| 802.34
#2006-08-15| 799.03
#2006-08-16| 825.67
#2006-08-17| 828.28
#2006-08-18| 809.88
#2006-08-21| 833.13
#2006-08-22| 830.56
#2006-08-23| 819.59
#2006-08-24| 801.84
#2006-08-25| 807.37
#2006-08-28| 812.08
#2006-08-29| 803.38
#2006-08-30| 820.14
#2006-08-31| 809.15
#2006-09-01| 821.87
#2006-09-04| .
#2006-09-05| 848.91
#2006-09-06| 826.23
#2006-09-07| 799.70
#2006-09-08| 788.67
#2006-09-11| 753.95
#2006-09-12| 757.99
#2006-09-13| 753.77
#2006-09-14| 763.88
#2006-09-15| 737.67
#2006-09-18| 753.03
#2006-09-19| 740.68
#2006-09-20| 742.81
#2006-09-21| 755.62
#2006-09-22| 737.71
#2006-09-25| 712.44
#2006-09-26| 737.24
#2006-09-27| 756.56
#2006-09-28| 763.30
#2006-09-29| 754.11
#2006-10-02| 773.03
#2006-10-03| 756.93
#2006-10-04| 730.71
#2006-10-05| 751.34
#2006-10-06| 746.07
#2006-10-09| 770.82
#2006-10-10| 776.77
#2006-10-11| 774.90
#2006-10-12| 795.26
#2006-10-13| 811.53
#2006-10-16| 821.28
#2006-10-17| 803.93
#2006-10-18| 816.90
#2006-10-19| 833.35
#2006-10-20| 837.47
#2006-10-23| 834.87
#2006-10-24| 831.04
#2006-10-25| 845.22
#2006-10-26| 840.75
#2006-10-27| 852.45
#2006-10-30| 841.78
#2006-10-31| 851.01
#2006-11-01| 872.85
#2006-11-02| 867.13
#2006-11-03| 862.10
#2006-11-06| 885.84
#2006-11-07| 896.88
#2006-11-08| 883.42
#2006-11-09| 877.77
#2006-11-10| 869.46
#2006-11-13| 833.78
#2006-11-14| 834.85
#2006-11-15| 837.29
#2006-11-16| 841.17
#2006-11-17| 811.52
#2006-11-20| 827.62
#2006-11-21| 827.97
#2006-11-22| 834.33
#2006-11-23| .
#2006-11-24| 842.32
#2006-11-27| 834.53
#2006-11-28| 828.33
#2006-11-29| 838.69
#2006-11-30| 851.38
#2006-12-01| 858.73
#2006-12-04| 870.21
#2006-12-05| 886.05
#2006-12-06| 887.04
#2006-12-07| 877.65
#2006-12-08| 860.68
#2006-12-11| 856.96
#2006-12-12| 857.59
#2006-12-13| 865.09
#2006-12-14| 885.40
#2006-12-15| 880.12
#2006-12-18| 867.76
#2006-12-19| 867.67
#2006-12-20| 862.28
#2006-12-21| 847.96
#2006-12-22| 844.84
#2006-12-25| .
#2006-12-26| 843.46
#2006-12-27| 857.81
#2006-12-28| 866.71
#2006-12-29| 865.45
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 845.76
#2007-01-04| 813.60
#2007-01-05| 789.09
#2007-01-08| 802.30
#2007-01-09| 804.92
#2007-01-10| 804.10
#2007-01-11| 837.26
#2007-01-12| 836.98
#2007-01-15| .
#2007-01-16| 814.36
#2007-01-17| 810.47
#2007-01-18| 817.38
#2007-01-19| 823.93
#2007-01-22| 826.51
#2007-01-23| 849.18
#2007-01-24| 866.47
#2007-01-25| 863.95
#2007-01-26| 839.27
#2007-01-29| 837.07
#2007-01-30| 849.60
#2007-01-31| 845.68
#2007-02-01| 869.18
#2007-02-02| 858.96
#2007-02-05| 857.57
#2007-02-06| 862.41
#2007-02-07| 886.36
#2007-02-08| 869.65
#2007-02-09| 873.23
#2007-02-12| 869.41
#2007-02-13| 886.07
#2007-02-14| 916.61
#2007-02-15| 916.65
#2007-02-16| 907.29
#2007-02-19| .
#2007-02-20| 917.54
#2007-02-21| 902.49
#2007-02-22| 923.62
#2007-02-23| 943.62
#2007-02-26| 952.91
#2007-02-27| 902.17
#2007-02-28| 875.98
#2007-03-01| 861.33
#2007-03-02| 858.55
#2007-03-05| 836.43
#2007-03-06| 853.32
#2007-03-07| 863.23
#2007-03-08| 875.42
#2007-03-09| 871.01
#2007-03-12| 876.93
#2007-03-13| 866.41
#2007-03-14| 837.70
#2007-03-15| 883.73
#2007-03-16| 885.76
#2007-03-19| 905.14
#2007-03-20| 918.43
#2007-03-21| 929.79
#2007-03-22| 947.05
#2007-03-23| 951.48
#2007-03-26| 946.31
#2007-03-27| 949.29
#2007-03-28| 938.71
#2007-03-29| 955.95
#2007-03-30| 961.36
#2007-04-02| 965.99
#2007-04-03| 994.33
#2007-04-04| 993.85
#2007-04-05| 998.19
#2007-04-06| .
#2007-04-09| 993.15
#2007-04-10|1016.38
#2007-04-11|1013.43
#2007-04-12|1010.53
#2007-04-13|1010.90
#2007-04-16|1030.07
#2007-04-17|1037.21
#2007-04-18|1016.63
#2007-04-19|1002.66
#2007-04-20|1019.51
#2007-04-23|1019.07
#2007-04-24|1005.87
#2007-04-25|1017.81
#2007-04-26| 999.90
#2007-04-27| 994.76
#2007-04-30| 997.81
#2007-05-01| 992.21
#2007-05-02|1008.16
#2007-05-03|1019.67
#2007-05-04|1062.88
#2007-05-07|1064.93
#2007-05-08|1045.82
#2007-05-09|1108.80
#2007-05-10|1066.89
#2007-05-11|1092.05
#2007-05-14|1065.14
#2007-05-15|1068.73
#2007-05-16|1073.57
#2007-05-17|1048.00
#2007-05-18|1061.12
#2007-05-21|1082.58
#2007-05-22|1077.38
#2007-05-23|1094.70
#2007-05-24|1070.34
#2007-05-25|1088.32
#2007-05-28| .
#2007-05-29|1084.93
#2007-05-30|1081.24
#2007-05-31|1109.90
#2007-06-01|1131.66
#2007-06-04|1135.57
#2007-06-05|1137.16
#2007-06-06|1102.45
#2007-06-07|1099.08
#2007-06-08|1084.18
#2007-06-11|1107.38
#2007-06-12|1099.39
#2007-06-13|1137.99
#2007-06-14|1158.74
#2007-06-15|1185.41
#2007-06-18|1184.99
#2007-06-19|1181.73
#2007-06-20|1187.58
#2007-06-21|1179.23
#2007-06-22|1171.86
#2007-06-25|1169.33
#2007-06-26|1163.95
#2007-06-27|1138.37
#2007-06-28|1161.06
#2007-06-29|1173.57
#2007-07-02|1207.99
#2007-07-03|1224.24
#2007-07-04| .
#2007-07-05|1234.53
#2007-07-06|1262.23
#2007-07-09|1283.68
#2007-07-10|1247.55
#2007-07-11|1268.87
#2007-07-12|1284.60
#2007-07-13|1272.85
#2007-07-16|1262.07
#2007-07-17|1253.79
#2007-07-18|1229.91
#2007-07-19|1271.14
#2007-07-20|1267.47
#2007-07-23|1292.13
#2007-07-24|1259.29
#2007-07-25|1220.87
#2007-07-26|1161.71
#2007-07-27|1120.92
#2007-07-30|1141.77
#2007-07-31|1196.94
#2007-08-01|1147.16
#2007-08-02|1136.14
#2007-08-03|1123.52
#2007-08-06|1090.19
#2007-08-07|1104.00
#2007-08-08|1135.97
#2007-08-09|1090.87
#2007-08-10|1023.64
#2007-08-13|1087.76
#2007-08-14|1058.10
#2007-08-15|1038.94
#2007-08-16| 954.94
#2007-08-17| 989.93
#2007-08-20|1020.42
#2007-08-21|1025.13
#2007-08-22|1087.66
#2007-08-23|1087.97
#2007-08-24|1107.30
#2007-08-27|1109.95
#2007-08-28|1086.53
#2007-08-29|1094.25
#2007-08-30|1118.23
#2007-08-31|1146.21
#2007-09-03| .
#2007-09-04|1157.25
#2007-09-05|1150.08
#2007-09-06|1192.11
#2007-09-07|1153.76
#2007-09-10|1134.63
#2007-09-11|1176.91
#2007-09-12|1174.97
#2007-09-13|1198.43
#2007-09-14|1182.63
#2007-09-17|1160.88
#2007-09-18|1185.96
#2007-09-19|1266.34
#2007-09-20|1288.11
#2007-09-21|1304.32
#2007-09-24|1363.22
#2007-09-25|1320.77
#2007-09-26|1317.21
#2007-09-27|1341.11
#2007-09-28|1369.49
#2007-10-01|1413.61
#2007-10-02|1371.74
#2007-10-03|1376.92
#2007-10-04|1354.70
#2007-10-05|1388.53
#2007-10-08|1354.27
#2007-10-09|1378.94
#2007-10-10|1426.88
#2007-10-11|1477.66
#2007-10-12|1471.62
#2007-10-15|1446.46
#2007-10-16|1422.59
#2007-10-17|1431.15
#2007-10-18|1424.47
#2007-10-19|1404.61
#2007-10-22|1334.17
#2007-10-23|1381.22
#2007-10-24|1345.58
#2007-10-25|1389.37
#2007-10-26|1437.78
#2007-10-29|1469.30
#2007-10-30|1438.69
#2007-10-31|1461.24
#2007-11-01|1424.73
#2007-11-02|1408.45
#2007-11-05|1363.85
#2007-11-06|1414.55
#2007-11-07|1419.87
#2007-11-08|1547.69
#2007-11-09|1536.39
#2007-11-12|1479.47
#2007-11-13|1449.25
#2007-11-14|1481.67
#2007-11-15|1441.95
#2007-11-16|1425.68
#2007-11-19|1342.15
#2007-11-20|1382.93
#2007-11-21|1315.86
#2007-11-22| .
#2007-11-23|1388.89
#2007-11-26|1381.12
#2007-11-27|1357.36
#2007-11-28|1414.96
#2007-11-29|1470.47
#2007-11-30|1483.34
#2007-12-03|1454.36
#2007-12-04|1440.92
#2007-12-05|1479.92
#2007-12-06|1451.39
#2007-12-07|1513.60
#2007-12-10|1528.85
#2007-12-11|1513.38
#2007-12-12|1510.94
#2007-12-13|1428.96
#2007-12-14|1389.29
#2007-12-17|1334.68
#2007-12-18|1346.42
#2007-12-19|1335.47
#2007-12-20|1323.76
#2007-12-21|1367.67
#2007-12-24|1386.17
#2007-12-25| .
#2007-12-26|1390.76
#2007-12-27|1394.36
#2007-12-28|1394.95
#2007-12-31|1382.03
#2008-01-01| .
#2008-01-02|1359.01
#2008-01-03|1393.22
#2008-01-04|1358.47
#2008-01-07|1307.18
#2008-01-08|1332.65
#2008-01-09|1293.72
#2008-01-10|1292.91
#2008-01-11|1319.81
#2008-01-14|1344.86
#2008-01-15|1307.00
#2008-01-16|1228.71
#2008-01-17|1188.47
#2008-01-18|1215.07
#2008-01-21| .
#2008-01-22|1151.21
#2008-01-23|1134.30
#2008-01-24|1223.57
#2008-01-25|1250.78
#2008-01-28|1224.72
#2008-01-29|1273.81
#2008-01-30|1289.89
#2008-01-31|1319.74
#2008-02-01|1420.90
#2008-02-04|1422.56
#2008-02-05|1376.07
#2008-02-06|1360.38
#2008-02-07|1319.77
#2008-02-08|1354.77
#2008-02-11|1336.82
#2008-02-12|1400.76
#2008-02-13|1391.23
#2008-02-14|1419.41
#2008-02-15|1398.57
#2008-02-18| .
#2008-02-19|1461.79
#2008-02-20|1443.99
#2008-02-21|1490.84
#2008-02-22|1470.78
#2008-02-25|1479.66
#2008-02-26|1494.85
#2008-02-27|1530.46
#2008-02-28|1510.70
#2008-02-29|1494.03
#2008-03-03|1489.36
#2008-03-04|1494.61
#2008-03-05|1532.26
#2008-03-06|1551.68
#2008-03-07|1498.75
#2008-03-10|1424.61
#2008-03-11|1404.31
#2008-03-12|1473.41
#2008-03-13|1470.52
#2008-03-14|1492.71
#2008-03-17|1367.54
#2008-03-18|1423.24
#2008-03-19|1344.22
#2008-03-20|1262.12
#2008-03-21| .
#2008-03-24|1264.03
#2008-03-25|1339.03
#2008-03-26|1348.89
#2008-03-27|1374.39
#2008-03-28|1359.96
#2008-03-31|1373.15
#2008-04-01|1355.54
#2008-04-02|1390.29
#2008-04-03|1418.95
#2008-04-04|1465.93
#2008-04-07|1515.22
#2008-04-08|1524.15
#2008-04-09|1554.12
#2008-04-10|1536.83
#2008-04-11|1520.82
#2008-04-14|1497.85
#2008-04-15|1516.04
#2008-04-16|1601.58
#2008-04-17|1580.56
#2008-04-18|1571.70
#2008-04-21|1591.03
#2008-04-22|1631.79
#2008-04-23|1649.25
#2008-04-24|1584.28
#2008-04-25|1601.91
#2008-04-28|1613.73
#2008-04-29|1546.27
#2008-04-30|1537.93
#2008-05-01|1534.72
#2008-05-02|1595.17
#2008-05-05|1590.44
#2008-05-06|1647.83
#2008-05-07|1617.68
#2008-05-08|1658.90
#2008-05-09|1619.60
#2008-05-12|1634.62
#2008-05-13|1646.37
#2008-05-14|1691.09
#2008-05-15|1726.79
#2008-05-16|1733.21
#2008-05-19|1770.04
#2008-05-20|1670.66
#2008-05-21|1684.41
#2008-05-22|1716.29
#2008-05-23|1636.64
#2008-05-26| .
#2008-05-27|1610.49
#2008-05-28|1614.91
#2008-05-29|1614.21
#2008-05-30|1588.77
#2008-06-02|1598.93
#2008-06-03|1596.79
#2008-06-04|1557.62
#2008-06-05|1540.88
#2008-06-06|1557.37
#2008-06-09|1564.28
#2008-06-10|1515.63
#2008-06-11|1485.55
#2008-06-12|1516.29
#2008-06-13|1518.40
#2008-06-16|1546.00
#2008-06-17|1586.78
#2008-06-18|1583.41
#2008-06-19|1606.45
#2008-06-20|1579.79
#2008-06-23|1574.84
#2008-06-24|1577.10
#2008-06-25|1527.67
#2008-06-26|1515.83
#2008-06-27|1557.16
#2008-06-30|1594.53
#2008-07-01|1528.98
#2008-07-02|1462.51
#2008-07-03|1454.84
#2008-07-04| .
#2008-07-07|1455.26
#2008-07-08|1382.53
#2008-07-09|1427.88
#2008-07-10|1426.31
#2008-07-11|1410.00
#2008-07-14|1448.35
#2008-07-15|1393.17
#2008-07-16|1337.94
#2008-07-17|1365.79
#2008-07-18|1339.39
#2008-07-21|1372.01
#2008-07-22|1346.32
#2008-07-23|1339.60
#2008-07-24|1274.51
#2008-07-25|1285.43
#2008-07-28|1329.78
#2008-07-29|1338.26
#2008-07-30|1387.90
#2008-07-31|1395.33
#2008-08-01|1319.58
#2008-08-04|1247.68
#2008-08-05|1235.67
#2008-08-06|1265.33
#2008-08-07|1256.12
#2008-08-08|1199.35
#2008-08-11|1182.30
#2008-08-12|1158.03
#2008-08-13|1169.03
#2008-08-14|1218.99
#2008-08-15|1158.57
#2008-08-18|1169.21
#2008-08-19|1155.14
#2008-08-20|1215.72
#2008-08-21|1268.97
#2008-08-22|1263.50
#2008-08-25|1259.80
#2008-08-26|1232.02
#2008-08-27|1254.29
#2008-08-28|1253.70
#2008-08-29|1251.36
#2008-09-01| .
#2008-09-02|1129.31
#2008-09-03|1087.96
#2008-09-04|1050.43
#2008-09-05|1003.88
#2008-09-08|1039.20
#2008-09-09| 979.32
#2008-09-10| 947.73
#2008-09-11| 958.57
#2008-09-12|1048.55
#2008-09-15| 996.32
#2008-09-16| 921.73
#2008-09-17| 875.25
#2008-09-18| 901.53
#2008-09-19|1025.07
#2008-09-22|1042.95
#2008-09-23| 994.08
#2008-09-24| 974.11
#2008-09-25| 965.55
#2008-09-26| 914.01
#2008-09-29| 801.36
#2008-09-30| 817.90
#2008-10-01| 796.00
#2008-10-02| 733.98
#2008-10-03| 777.63
#2008-10-06| 655.77
#2008-10-07| 678.92
#2008-10-08| 607.96
#2008-10-09| 639.89
#2008-10-10| 572.73
#2008-10-13| 657.10
#2008-10-14| 669.37
#2008-10-15| 555.89
#2008-10-16| 481.98
#2008-10-17| 523.08
#2008-10-20| 565.65
#2008-10-21| 564.11
#2008-10-22| 497.24
#2008-10-23| 464.67
#2008-10-24| 459.48
#2008-10-27| 437.27
#2008-10-28| 437.03
#2008-10-29| 535.09
#2008-10-30| 557.44
#2008-10-31| 581.09
#2008-11-03| 584.60
#2008-11-04| 642.74
#2008-11-05| 615.44
#2008-11-06| 518.24
#2008-11-07| 534.15
#2008-11-10| 583.14
#2008-11-11| 522.93
#2008-11-12| 483.07
#2008-11-13| 466.54
#2008-11-14| 466.21
#2008-11-17| 447.58
#2008-11-18| 448.60
#2008-11-19| 416.58
#2008-11-20| 371.44
#2008-11-21| 390.97
#2008-11-24| 480.17
#2008-11-25| 444.88
#2008-11-26| 472.90
#2008-11-27| .
#2008-11-28| 485.52
#2008-12-01| 419.23
#2008-12-02| 400.39
#2008-12-03| 395.30
#2008-12-04| 382.49
#2008-12-05| 355.05
#2008-12-08| 414.45
#2008-12-09| 423.23
#2008-12-10| 461.37
#2008-12-11| 464.69
#2008-12-12| 456.32
#2008-12-15| 486.18
#2008-12-16| 477.06
#2008-12-17| 503.91
#2008-12-18| 488.58
#2008-12-19| 452.70
#2008-12-22| 436.78
#2008-12-23| 438.25
#2008-12-24| 434.47
#2008-12-25| .
#2008-12-26| 434.10
#2008-12-29| 450.48
#2008-12-30| 455.33
#2008-12-31| 456.94
#2009-01-01| .
#2009-01-02| 508.60
#2009-01-05| 509.74
#2009-01-06| 551.92
#2009-01-07| 535.97
#2009-01-08| 517.16
#2009-01-09| 499.00
#2009-01-12| 473.05
#2009-01-13| 460.98
#2009-01-14| 419.53
#2009-01-15| 418.02
#2009-01-16| 449.79
#2009-01-19| .
#2009-01-20| 411.21
#2009-01-21| 410.02
#2009-01-22| 408.75
#2009-01-23| 405.68
#2009-01-26| 444.09
#2009-01-27| 448.86
#2009-01-28| 462.29
#2009-01-29| 447.68
#2009-01-30| 425.82
#2009-02-02| 417.88
#2009-02-03| 434.62
#2009-02-04| 482.60
#2009-02-05| 487.94
#2009-02-06| 514.50
#2009-02-09| 527.02
#2009-02-10| 497.56
#2009-02-11| 490.09
#2009-02-12| 475.71
#2009-02-13| 487.54
#2009-02-16| .
#2009-02-17| 454.06
#2009-02-18| 450.20
#2009-02-19| 466.56
#2009-02-20| 433.74
#2009-02-23| 440.98
#2009-02-24| 430.77
#2009-02-25| 426.27
#2009-02-26| 442.43
#2009-02-27| 426.39
#2009-03-02| 390.81
#2009-03-03| 386.91
#2009-03-04| 437.85
#2009-03-05| 413.65
#2009-03-06| 431.07
#2009-03-09| 416.01
#2009-03-10| 452.26
#2009-03-11| 471.92
#2009-03-12| 464.28
#2009-03-13| 479.15
#2009-03-16| 490.59
#2009-03-17| 471.99
#2009-03-18| 457.38
#2009-03-19| 519.67
#2009-03-20| 530.07
#2009-03-23| 567.34
#2009-03-24| 551.53
#2009-03-25| 538.61
#2009-03-26| 558.26
#2009-03-27| 546.05
#2009-03-30| 502.47
#2009-03-31| 532.47
#2009-04-01| 539.75
#2009-04-02| 602.82
#2009-04-03| 588.84
#2009-04-06| 553.54
#2009-04-07| 543.18
#2009-04-08| 545.15
#2009-04-09| 574.11
#2009-04-10| .
#2009-04-13| 579.50
#2009-04-14| 609.15
#2009-04-15| 586.12
#2009-04-16| 594.96
#2009-04-17| 583.77
#2009-04-20| 541.24
#2009-04-21| 544.81
#2009-04-22| 562.41
#2009-04-23| 575.68
#2009-04-24| 613.26
#2009-04-27| 604.16
#2009-04-28| 577.32
#2009-04-29| 607.62
#2009-04-30| 629.23
#2009-05-01| 643.86
#2009-05-04| 648.72
#2009-05-05| 670.57
#2009-05-06| 686.64
#2009-05-07| 689.18
#2009-05-08| 705.08
#2009-05-11| 698.79
#2009-05-12| 679.61
#2009-05-13| 620.37
#2009-05-14| 629.59
#2009-05-15| 645.31
#2009-05-18| 651.96
#2009-05-19| 686.71
#2009-05-20| 713.21
#2009-05-21| 676.30
#2009-05-22| 703.63
#2009-05-25| .
#2009-05-26| 709.37
#2009-05-27| 713.78
#2009-05-28| 712.41
#2009-05-29| 741.78
#2009-06-01| 804.32
#2009-06-02| 820.33
#2009-06-03| 773.96
#2009-06-04| 736.54
#2009-06-05| 776.29
#2009-06-08| 750.13
#2009-06-09| 768.64
#2009-06-10| 805.46
#2009-06-11| 811.00
#2009-06-12| 791.76
#2009-06-15| 746.69
#2009-06-16| 744.00
#2009-06-17| 690.14
#2009-06-18| 683.73
#2009-06-19| 704.92
#2009-06-22| 678.31
#2009-06-23| 672.34
#2009-06-24| 718.92
#2009-06-25| 701.20
#2009-06-26| 708.37
#2009-06-29| 719.66
#2009-06-30| 703.64
#2009-07-01| 732.25
#2009-07-02| 691.70
#2009-07-03| .
#2009-07-06| 640.91
#2009-07-07| 646.44
#2009-07-08| 632.52
#2009-07-09| 655.11
#2009-07-10| 643.02
#2009-07-13| 647.77
#2009-07-14| 683.35
#2009-07-15| 719.11
#2009-07-16| 714.41
#2009-07-17| 726.00
#2009-07-20| 751.01
#2009-07-21| 770.62
#2009-07-22| 767.08
#2009-07-23| 807.63
#2009-07-24| 801.46
#2009-07-27| 815.33
#2009-07-28| 778.88
#2009-07-29| 763.37
#2009-07-30| 810.88
#2009-07-31| 822.42
#2009-08-03| 881.26
#2009-08-04| 867.12
#2009-08-05| 858.76
#2009-08-06| 842.44
#2009-08-07| 829.10
#2009-08-10| 799.97
#2009-08-11| 779.40
#2009-08-12| 790.02
#2009-08-13| 821.45
#2009-08-14| 803.28
#2009-08-17| 758.65
#2009-08-18| 776.60
#2009-08-19| 784.25
#2009-08-20| 803.22
#2009-08-21| 824.96
#2009-08-24| 852.82
#2009-08-25| 841.35
#2009-08-26| 809.84
#2009-08-27| 799.83
#2009-08-28| 825.41
#2009-08-31| 824.76
#2009-09-01| 792.28
#2009-09-02| 786.31
#2009-09-03| 808.95
#2009-09-04| 828.83
#2009-09-07| .
#2009-09-08| 881.89
#2009-09-09| 883.80
#2009-09-10| 888.00
#2009-09-11| 911.70
#2009-09-14| 902.90
#2009-09-15| 902.57
#2009-09-16| 935.49
#2009-09-17| 940.08
#2009-09-18| 917.57
#2009-09-21| 885.33
#2009-09-22| 909.85
#2009-09-23| 907.70
#2009-09-24| 870.23
#2009-09-25| 863.78
#2009-09-28| 878.73
#2009-09-29| 875.34
#2009-09-30| 873.12
#2009-10-01| 837.79
#2009-10-02| 818.71
#2009-10-05| 841.06
#2009-10-06| 894.42
#2009-10-07| 892.27
#2009-10-08| 933.10
#2009-10-09| 919.30
#2009-10-12| 923.26
#2009-10-13| 916.58
#2009-10-14| 972.04
#2009-10-15| 971.60
#2009-10-16| 966.21
#2009-10-19| 994.98
#2009-10-20| 986.92
#2009-10-21| 997.69
#2009-10-22| 981.67
#2009-10-23| 993.51
#2009-10-26| 979.32
#2009-10-27| 955.82
#2009-10-28| 896.53
#2009-10-29| 946.42
#2009-10-30| 900.47
#2009-11-02| 928.18
#2009-11-03| 915.46
#2009-11-04| 960.45
#2009-11-05| 963.68
#2009-11-06| 973.95
#2009-11-09|1024.45
#2009-11-10|1012.02
#2009-11-11|1028.42
#2009-11-12|1023.90
#2009-11-13|1036.19
#2009-11-16|1090.15
#2009-11-17|1074.77
#2009-11-18|1096.92
#2009-11-19|1047.91
#2009-11-20|1035.35
#2009-11-23|1076.09
#2009-11-24|1058.44
#2009-11-25|1078.45
#2009-11-26| .
#2009-11-27|1041.53
#2009-11-30|1035.63
#2009-12-01|1092.71
#2009-12-02|1109.70
#2009-12-03|1080.18
#2009-12-04|1053.02
#2009-12-07|1054.89
#2009-12-08|1017.16
#2009-12-09|1016.63
#2009-12-10|1010.07
#2009-12-11|1023.17
#2009-12-14|1042.93
#2009-12-15|1035.80
#2009-12-16|1056.78
#2009-12-17|1012.76
#2009-12-18|1010.92
#2009-12-21|1029.64
#2009-12-22|1018.70
#2009-12-23|1042.70
#2009-12-24|1056.42
#2009-12-25| .
#2009-12-28|1061.26
#2009-12-29|1077.86
#2009-12-30|1070.69
#2009-12-31|1084.75
#2010-01-01| .
#2010-01-04|1115.83
#2010-01-05|1127.47
#2010-01-06|1148.10
#2010-01-07|1140.43
#2010-01-08|1153.83
#2010-01-11|1160.14
#2010-01-12|1132.97
#2010-01-13|1129.43
#2010-01-14|1152.09
#2010-01-15|1132.85
#2010-01-18| .
#2010-01-19|1160.08
#2010-01-20|1101.36
#2010-01-21|1049.53
#2010-01-22|1047.85
#2010-01-25|1036.91
#2010-01-26|1022.39
#2010-01-27|1007.71
#2010-01-28| 976.49
#2010-01-29| 982.08
#2010-02-01| 998.66
#2010-02-02|1033.70
#2010-02-03|1015.05
#2010-02-04| 956.38
#2010-02-05| 929.31
#2010-02-08| 946.67
#2010-02-09| 968.82
#2010-02-10| 955.18
#2010-02-11| 975.62
#2010-02-12| 969.46
#2010-02-15| .
#2010-02-16|1016.76
#2010-02-17|1025.61
#2010-02-18|1038.26
#2010-02-19|1019.45
#2010-02-22|1030.05
#2010-02-23|1003.60
#2010-02-24|1005.07
#2010-02-25| 962.95
#2010-02-26| 990.11
#2010-03-01|1002.59
#2010-03-02|1025.00
#2010-03-03|1067.22
#2010-03-04|1054.96
#2010-03-05|1093.81
#2010-03-08|1095.15
#2010-03-09|1083.82
#2010-03-10|1102.29
#2010-03-11|1089.35
#2010-03-12|1102.70
#2010-03-15|1073.49
#2010-03-16|1095.78
#2010-03-17|1121.10
#2010-03-18|1108.73
#2010-03-19|1074.33
#2010-03-22|1086.51
#2010-03-23|1107.00
#2010-03-24|1100.61
#2010-03-25|1107.06
#2010-03-26|1107.50
#2010-03-29|1130.04
#2010-03-30|1137.81
#2010-03-31|1147.94
#2010-04-01|1186.97
#2010-04-02| .
#2010-04-05|1187.83
#2010-04-06|1199.59
#2010-04-07|1181.23
#2010-04-08|1162.16
#2010-04-09|1190.76
#2010-04-12|1185.05
#2010-04-13|1166.67
#2010-04-14|1195.97
#2010-04-15|1194.91
#2010-04-16|1146.53
#2010-04-19|1127.81
#2010-04-20|1135.96
#2010-04-21|1109.83
#2010-04-22|1096.62
#2010-04-23|1113.54
#2010-04-26|1144.81
#2010-04-27|1084.21
#2010-04-28|1067.41
#2010-04-29|1082.93
#2010-04-30|1050.85
#2010-05-03|1045.39
#2010-05-04| 966.34
#2010-05-05| 967.07
#2010-05-06| 947.66
#2010-05-07| 928.08
#2010-05-10|1017.60
#2010-05-11| 989.87
#2010-05-12| 993.83
#2010-05-13|1009.49
#2010-05-14| 947.21
#2010-05-17| 925.06
#2010-05-18| 944.34
#2010-05-19| 882.68
#2010-05-20| 842.62
#2010-05-21| 877.66
#2010-05-24| 884.15
#2010-05-25| 851.34
#2010-05-26| 907.61
#2010-05-27| 946.09
#2010-05-28| 940.14
#2010-05-31| .
#2010-06-01| 946.72
#2010-06-02| 929.34
#2010-06-03| 933.06
#2010-06-04| 902.91
#2010-06-07| 879.53
#2010-06-08| 880.26
#2010-06-09| 917.30
#2010-06-10| 951.87
#2010-06-11| 936.86
#2010-06-14| 979.92
#2010-06-15| 984.60
#2010-06-16| 988.57
#2010-06-17| 978.80
#2010-06-18| 985.78
#2010-06-21|1029.45
#2010-06-22|1008.23
#2010-06-23| 996.39
#2010-06-24| 975.31
#2010-06-25| 950.39
#2010-06-28| 974.23
#2010-06-29| 914.72
#2010-06-30| 894.07
#2010-07-01| 873.75
#2010-07-02| 892.12
#2010-07-05| .
#2010-07-06| 923.23
#2010-07-07| 924.53
#2010-07-08| 938.27
#2010-07-09| 952.71
#2010-07-12| 935.12
#2010-07-13| 956.99
#2010-07-14| 958.17
#2010-07-15| 945.36
#2010-07-16| 933.04
#2010-07-19| 930.68
#2010-07-20| 959.04
#2010-07-21| 981.43
#2010-07-22|1006.67
#2010-07-23|1023.55
#2010-07-26|1031.15
#2010-07-27|1034.43
#2010-07-28|1045.95
#2010-07-29|1038.24
#2010-07-30|1029.50
#2010-08-02|1088.76
#2010-08-03|1086.64
#2010-08-04|1079.79
#2010-08-05|1078.92
#2010-08-06|1085.26
#2010-08-09|1091.15
#2010-08-10|1052.44
#2010-08-11|1010.67
#2010-08-12|1009.81
#2010-08-13|1007.64
#2010-08-16|1026.02
#2010-08-17|1037.06
#2010-08-18|1022.71
#2010-08-19|1004.03
#2010-08-20| 990.13
#2010-08-23| 995.25
#2010-08-24| 964.70
#2010-08-25| 945.84
#2010-08-26| 976.46
#2010-08-27| 977.10
#2010-08-30| 977.20
#2010-08-31| 988.73
#2010-09-01|1042.34
#2010-09-02|1036.48
#2010-09-03|1054.64
#2010-09-06| .
#2010-09-07|1023.58
#2010-09-08|1049.95
#2010-09-09|1070.35
#2010-09-10|1061.03
#2010-09-13|1091.03
#2010-09-14|1098.50
#2010-09-15|1099.46
#2010-09-16|1098.30
#2010-09-17|1096.06
#2010-09-20|1109.18
#2010-09-21|1094.68
#2010-09-22|1126.18
#2010-09-23|1131.54
#2010-09-24|1146.04
#2010-09-27|1146.06
#2010-09-28|1157.00
#2010-09-29|1154.10
#2010-09-30|1142.83
#2010-10-01|1162.30
#2010-10-04|1146.26
#2010-10-05|1181.89
#2010-10-06|1217.59
#2010-10-07|1199.58
#2010-10-08|1220.15
#2010-10-11|1210.25
#2010-10-12|1189.57
#2010-10-13|1244.85
#2010-10-14|1272.48
#2010-10-15|1265.71
#2010-10-18|1244.24
#2010-10-19|1194.95
#2010-10-20|1234.58
#2010-10-21|1239.06
#2010-10-22|1225.77
#2010-10-25|1259.02
#2010-10-26|1251.80
#2010-10-27|1215.16
#2010-10-28|1241.69
#2010-10-29|1233.59
#2010-11-01|1250.58
#2010-11-02|1270.94
#2010-11-03|1266.27
#2010-11-04|1348.77
#2010-11-05|1359.76
#2010-11-08|1343.96
#2010-11-09|1372.20
#2010-11-10|1332.56
#2010-11-11|1365.77
#2010-11-12|1338.58
#2010-11-15|1342.92
#2010-11-16|1270.01
#2010-11-17|1277.96
#2010-11-18|1311.62
#2010-11-19|1293.99
#2010-11-22|1280.73
#2010-11-23|1246.37
#2010-11-24|1269.58
#2010-11-25| .
#2010-11-26|1256.23
#2010-11-29|1217.26
#2010-11-30|1226.26
#2010-12-01|1269.03
#2010-12-02|1314.81
#2010-12-03|1327.91
#2010-12-06|1337.87
#2010-12-07|1367.30
#2010-12-08|1332.93
#2010-12-09|1332.42
#2010-12-10|1344.06
#2010-12-13|1374.09
#2010-12-14|1363.85
#2010-12-15|1348.78
#2010-12-16|1338.54
#2010-12-17|1332.65
#2010-12-20|1338.61
#2010-12-21|1374.94
#2010-12-22|1380.38
#2010-12-23|1372.56
#2010-12-24| .
#2010-12-27|1374.14
#2010-12-28|1373.47
#2010-12-29|1388.79
#2010-12-30|1389.91
#2010-12-31|1387.82
#2011-01-03|1370.93
#2011-01-04|1388.86
#2011-01-05|1364.33
#2011-01-06|1356.54
#2011-01-07|1354.14
#2011-01-10|1339.84
#2011-01-11|1362.56
#2011-01-12|1400.37
#2011-01-13|1404.19
#2011-01-14|1382.58
#2011-01-17| .
#2011-01-18|1398.66
#2011-01-19|1372.27
#2011-01-20|1307.41
#2011-01-21|1325.64
#2011-01-24|1347.44
#2011-01-25|1309.98
#2011-01-26|1341.87
#2011-01-27|1344.02
#2011-01-28|1301.15
#2011-01-31|1320.17
#2011-02-01|1360.90
#2011-02-02|1404.12
#2011-02-03|1396.76
#2011-02-04|1396.27
#2011-02-07|1430.60
#2011-02-08|1442.97
#2011-02-09|1417.34
#2011-02-10|1395.80
#2011-02-11|1416.22
#2011-02-14|1432.20
#2011-02-15|1411.53
#2011-02-16|1396.25
#2011-02-17|1392.45
#2011-02-18|1374.33
#2011-02-21| .
#2011-02-22|1365.48
#2011-02-23|1327.43
#2011-02-24|1322.52
#2011-02-25|1353.58
#2011-02-28|1379.52
#2011-03-01|1379.05
#2011-03-02|1378.84
#2011-03-03|1405.95
#2011-03-04|1398.99
#2011-03-07|1377.11
#2011-03-08|1349.96
#2011-03-09|1338.17
#2011-03-10|1279.72
#2011-03-11|1284.71
#2011-03-14|1292.12
#2011-03-15|1263.98
#2011-03-16|1241.66
#2011-03-17|1285.93
#2011-03-18|1299.57
#2011-03-21|1316.12
#2011-03-22|1311.78
#2011-03-23|1334.00
#2011-03-24|1352.95
#2011-03-25|1347.77
#2011-03-28|1342.82
#2011-03-29|1362.88
#2011-03-30|1378.43
#2011-03-31|1375.99
#2011-04-01|1397.58
#2011-04-04|1422.22
#2011-04-05|1427.00
#2011-04-06|1438.14
#2011-04-07|1420.17
#2011-04-08|1466.95
#2011-04-11|1478.67
#2011-04-12|1414.36
#2011-04-13|1414.16
#2011-04-14|1407.63
#2011-04-15|1400.83
#2011-04-18|1350.28
#2011-04-19|1374.90
#2011-04-20|1430.80
#2011-04-21|1454.98
#2011-04-22| .
#2011-04-25|1446.25
#2011-04-26|1442.77
#2011-04-27|1424.04
#2011-04-28|1444.77
#2011-04-29|1447.60
#2011-05-02|1449.72
#2011-05-03|1409.84
#2011-05-04|1374.33
#2011-05-05|1337.90
#2011-05-06|1363.07
#2011-05-09|1342.53
#2011-05-10|1370.37
#2011-05-11|1355.29
#2011-05-12|1312.51
#2011-05-13|1298.28
#2011-05-16|1324.13
#2011-05-17|1300.91
#2011-05-18|1317.48
#2011-05-19|1312.46
#2011-05-20|1310.32
#2011-05-23|1270.79
#2011-05-24|1298.21
#2011-05-25|1311.30
#2011-05-26|1327.12
#2011-05-27|1363.68
#2011-05-30| .
#2011-05-31|1369.87
#2011-06-01|1361.52
#2011-06-02|1321.42
#2011-06-03|1314.54
#2011-06-06|1322.22
#2011-06-07|1339.74
#2011-06-08|1308.95
#2011-06-09|1327.34
#2011-06-10|1285.31
#2011-06-13|1292.15
#2011-06-14|1303.24
#2011-06-15|1276.34
#2011-06-16|1252.34
#2011-06-17|1258.63
#2011-06-20|1258.29
#2011-06-21|1294.55
#2011-06-22|1294.99
#2011-06-23|1244.67
#2011-06-24|1268.04
#2011-06-27|1276.17
#2011-06-28|1297.63
#2011-06-29|1332.28
#2011-06-30|1360.72
#2011-07-01|1369.67
#2011-07-04| .
#2011-07-05|1371.26
#2011-07-06|1363.42
#2011-07-07|1393.80
#2011-07-08|1367.92
#2011-07-11|1337.63
#2011-07-12|1321.59
#2011-07-13|1361.46
#2011-07-14|1347.32
#2011-07-15|1336.77
#2011-07-18|1304.52
#2011-07-19|1335.95
#2011-07-20|1349.13
#2011-07-21|1357.17
#2011-07-22|1368.89
#2011-07-25|1365.16
#2011-07-26|1372.38
#2011-07-27|1359.50
#2011-07-28|1347.86
#2011-07-29|1332.21
#2011-08-01|1308.84
#2011-08-02|1280.04
#2011-08-03|1250.53
#2011-08-04|1173.88
#2011-08-05|1133.75
#2011-08-08|1066.28
#2011-08-09|1101.83
#2011-08-10|1066.83
#2011-08-11|1114.00
#2011-08-12|1150.47
#2011-08-15|1170.29
#2011-08-16|1169.91
#2011-08-17|1187.72
#2011-08-18|1099.61
#2011-08-19|1092.86
#2011-08-22|1088.35
#2011-08-23|1091.05
#2011-08-24|1107.32
#2011-08-25|1098.40
#2011-08-26|1103.89
#2011-08-29|1115.97
#2011-08-30|1158.74
#2011-08-31|1199.57
#2011-09-01|1182.49
#2011-09-02|1153.13
#2011-09-05| .
#2011-09-06|1107.53
#2011-09-07|1148.37
#2011-09-08|1166.87
#2011-09-09|1112.29
#2011-09-12|1086.65
#2011-09-13|1095.94
#2011-09-14|1095.28
#2011-09-15|1123.48
#2011-09-16|1130.08
#2011-09-19|1076.99
#2011-09-20|1095.97
#2011-09-21|1051.75
#2011-09-22| 938.60
#2011-09-23| 937.32
#2011-09-26| 933.21
#2011-09-27|1014.53
#2011-09-28| 973.09
#2011-09-29| 949.03
#2011-09-30| 923.59
#2011-10-03| 901.04
#2011-10-04| 868.65
#2011-10-05| 918.35
#2011-10-06| 974.72
#2011-10-07| 992.89
#2011-10-10|1022.55
#2011-10-11|1015.77
#2011-10-12|1054.94
#2011-10-13|1024.66
#2011-10-14|1045.66
#2011-10-17|1024.68
#2011-10-18| 995.21
#2011-10-19|1004.90
#2011-10-20| 961.70
#2011-10-21|1011.48
#2011-10-24|1067.15
#2011-10-25|1055.51
#2011-10-26|1053.01
#2011-10-27|1142.55
#2011-10-28|1157.67
#2011-10-31|1088.06
#2011-11-01|1034.05
#2011-11-02|1071.51
#2011-11-03|1090.65
#2011-11-04|1093.53
#2011-11-07|1094.74
#2011-11-08|1116.69
#2011-11-09|1090.15
#2011-11-10|1072.90
#2011-11-11|1108.01
#2011-11-14|1081.56
#2011-11-15|1072.37
#2011-11-16|1069.39
#2011-11-17|1038.16
#2011-11-18|1020.27
#2011-11-21| 953.87
#2011-11-22| 949.43
#2011-11-23| 929.70
#2011-11-24| .
#2011-11-25| 939.63
#2011-11-28| 977.71
#2011-11-29| 981.92
#2011-11-30|1046.41
#2011-12-01|1034.15
#2011-12-02|1056.40
#2011-12-05|1071.71
#2011-12-06|1058.59
#2011-12-07|1058.02
#2011-12-08|1023.27
#2011-12-09|1037.58
#2011-12-12| 994.92
#2011-12-13| 999.85
#2011-12-14| 953.26
#2011-12-15| 960.62
#2011-12-16| 972.45
#2011-12-19| 960.55
#2011-12-20| 987.17
#2011-12-21| 981.83
#2011-12-22| 998.02
#2011-12-23|1000.86
#2011-12-26| .
#2011-12-27|1002.65
#2011-12-28| 973.84
#2011-12-29| 977.92
#2011-12-30| 991.29
#2012-01-02| .
#2012-01-03|1055.71
#2012-01-04|1046.58
#2012-01-05|1027.86
#2012-01-06|1024.98
#2012-01-09|1023.01
#2012-01-10|1059.68
#2012-01-11|1057.45
#2012-01-12|1069.33
#2012-01-13|1065.57
#2012-01-16| .
#2012-01-17|1098.18
#2012-01-18|1111.17
#2012-01-19|1127.13
#2012-01-20|1119.30
#2012-01-23|1140.61
#2012-01-24|1126.41
#2012-01-25|1124.21
#2012-01-26|1179.97
#2012-01-27|1158.08
#2012-01-30|1142.17
#2012-01-31|1143.14
#2012-02-01|1186.26
#2012-02-02|1221.16
#2012-02-03|1238.44
#2012-02-06|1223.77
#2012-02-07|1204.91
#2012-02-08|1190.78
#2012-02-09|1189.89
#2012-02-10|1159.19
#2012-02-13|1177.54
#2012-02-14|1149.53
#2012-02-15|1139.68
#2012-02-16|1132.73
#2012-02-17|1140.04
#2012-02-20| .
#2012-02-21|1164.31
#2012-02-22|1152.43
#2012-02-23|1160.14
#2012-02-24|1167.44
#2012-02-27|1167.66
#2012-02-28|1181.62
#2012-02-29|1166.63
#2012-03-01|1168.61
#2012-03-02|1149.66
#2012-03-05|1110.00
#2012-03-06|1079.45
#2012-03-07|1086.00
#2012-03-08|1113.75
#2012-03-09|1116.98
#2012-03-12|1105.73
#2012-03-13|1131.11
#2012-03-14|1106.78
#2012-03-15|1113.62
#2012-03-16|1135.72
#2012-03-19|1145.40
#2012-03-20|1103.62
#2012-03-21|1099.15
#2012-03-22|1061.68
#2012-03-23|1074.11
#2012-03-26|1079.41
#2012-03-27|1083.11
#2012-03-28|1046.24
#2012-03-29|1048.71
#2012-03-30|1067.22
#2012-04-02|1095.96
#2012-04-03|1084.62
#2012-04-04|1043.58
#2012-04-05|1061.04
#2012-04-06| .
#2012-04-09|1062.98
#2012-04-10|1021.15
#2012-04-11|1037.66
#2012-04-12|1072.54
#2012-04-13|1058.52
#2012-04-16|1052.16
#2012-04-17|1082.73
#2012-04-18|1095.22
#2012-04-19|1094.17
#2012-04-20|1113.16
#2012-04-23|1070.18
#2012-04-24|1085.52
#2012-04-25|1104.77
#2012-04-26|1115.22
#2012-04-27|1127.76
#2012-04-30|1113.33
#2012-05-01|1135.74
#2012-05-02|1116.36
#2012-05-03|1103.00
#2012-05-04|1057.43
#2012-05-07|1058.94
#2012-05-08|1016.65
#2012-05-09|1018.55
#2012-05-10|1027.56
#2012-05-11|1013.59
#2012-05-14| 980.30
#2012-05-15| 957.63
#2012-05-16| 942.89
#2012-05-17| 921.19
#2012-05-18| 904.01
#2012-05-21| 914.47
#2012-05-22| 942.81
#2012-05-23| 894.20
#2012-05-24| 907.06
#2012-05-25| 891.27
#2012-05-28| .
#2012-05-29| 925.97
#2012-05-30| 889.00
#2012-05-31| 874.13
#2012-06-01| 865.61
#2012-06-04| 868.20
#2012-06-05| 867.58
#2012-06-06| 918.71
#2012-06-07| 948.77
#2012-06-08| 913.51
#2012-06-11| 915.79
#2012-06-12| 928.07
#2012-06-13| 923.52
#2012-06-14| 911.41
#2012-06-15| 931.60
#2012-06-18| 933.22
#2012-06-19| 952.85
#2012-06-20| 964.98
#2012-06-21| 927.95
#2012-06-22| 902.77
#2012-06-25| 879.61
#2012-06-26| 882.62
#2012-06-27| 884.27
#2012-06-28| 880.04
#2012-06-29| 914.57
#2012-07-02| 924.96
#2012-07-03| 945.99
#2012-07-04| .
#2012-07-05| 945.30
#2012-07-06| 924.27
#2012-07-09| 911.35
#2012-07-10| 914.35
#2012-07-11| 916.05
#2012-07-12| 881.64
#2012-07-13| 915.26
#2012-07-16| 911.74
#2012-07-17| 898.07
#2012-07-18| 909.41
#2012-07-19| 924.91
#2012-07-20| 903.11
#2012-07-23| 868.69
#2012-07-24| 864.29
#2012-07-25| 862.23
#2012-07-26| 891.64
#2012-07-27| 903.12
#2012-07-30| 917.48
#2012-07-31| 913.88
#2012-08-01| 920.30
#2012-08-02| 893.63
#2012-08-03| 927.93
#2012-08-06| 944.85
#2012-08-07| 963.27
#2012-08-08| 977.13
#2012-08-09| 980.06
#2012-08-10| 985.13
#2012-08-13| 980.65
#2012-08-14| 979.52
#2012-08-15| 958.88
#2012-08-16| 971.40
#2012-08-17| 965.95
#2012-08-20| 956.46
#2012-08-21| 982.57
#2012-08-22| 963.36
#2012-08-23| 975.80
#2012-08-24| 958.91
#2012-08-27| 957.97
#2012-08-28| 958.41
#2012-08-29| 939.58
#2012-08-30| 913.76
#2012-08-31| 933.06
#2012-09-03| .
#2012-09-04| 926.43
#2012-09-05| 929.56
#2012-09-06| 968.48
#2012-09-07|1012.95
#2012-09-10|1020.12
#2012-09-11|1016.84
#2012-09-12|1011.52
#2012-09-13|1015.14
#2012-09-14|1095.56
#2012-09-17|1082.41
#2012-09-18|1072.87
#2012-09-19|1072.50
#2012-09-20|1047.26
#2012-09-21|1041.70
#2012-09-24|1023.78
#2012-09-25|1020.62
#2012-09-26| 986.77
#2012-09-27|1000.40
#2012-09-28| 997.85
#2012-10-01|1018.97
#2012-10-02|1010.40
#2012-10-03|1002.78
#2012-10-04|1002.73
#2012-10-05|1016.09
#2012-10-08|1001.42
#2012-10-09|1007.07
#2012-10-10|1000.45
#2012-10-11|1019.51
#2012-10-12|1009.95
#2012-10-15| 996.44
#2012-10-16|1017.08
#2012-10-17|1056.95
#2012-10-18|1066.48
#2012-10-19|1046.81
#2012-10-22|1049.44
#2012-10-23|1018.99
#2012-10-24|1028.92
#2012-10-25|1031.82
#2012-10-26|1033.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1031.49
#2012-11-01|1047.49
#2012-11-02|1048.19
#2012-11-05|1030.65
#2012-11-06|1037.40
#2012-11-07|1013.64
#2012-11-08|1009.04
#2012-11-09|1003.52
#2012-11-12| 995.31
#2012-11-13| 991.87
#2012-11-14| 968.02
#2012-11-15| 960.29
#2012-11-16| 941.90
#2012-11-19| 975.90
#2012-11-20| 977.87
#2012-11-21| 972.16
#2012-11-22| .
#2012-11-23| 987.87
#2012-11-26| 984.39
#2012-11-27| 981.53
#2012-11-28| 970.63
#2012-11-29|1003.84
#2012-11-30|1000.00
#2012-12-03|1007.31
#2012-12-04|1003.95
#2012-12-05|1022.75
#2012-12-06|1030.82
#2012-12-07|1029.76
#2012-12-10|1036.44
#2012-12-11|1047.89
#2012-12-12|1058.52
#2012-12-13|1059.51
#2012-12-14|1066.15
#2012-12-17|1085.78
#2012-12-18|1105.51
#2012-12-19|1100.87
#2012-12-20|1095.47
#2012-12-21|1088.08
#2012-12-24|1088.00
#2012-12-25|1088.00
#2012-12-26|1088.14
#2012-12-27|1099.48
#2012-12-28|1094.23
#2012-12-31|1094.81
#2013-01-01|1094.81
#2013-01-02|1149.97
#2013-01-03|1138.51
#2013-01-04|1118.84
#2013-01-07|1114.91
#2013-01-08|1105.21
#2013-01-09|1110.92
#2013-01-10|1115.95
#2013-01-11|1103.80
#2013-01-14|1099.27
#2013-01-15|1095.55
#2013-01-16|1076.39
#2013-01-17|1070.42
#2013-01-18|1066.61
#2013-01-21|1077.73
#2013-01-22|1077.11
#2013-01-23|1073.31
#2013-01-24|1084.59
#2013-01-25|1075.73
#2013-01-28|1065.93
#2013-01-29|1087.91
#2013-01-30|1079.33
#2013-01-31|1085.47
#2013-02-01|1108.20
#2013-02-04|1087.32
#2013-02-05|1082.36
#2013-02-06|1092.76
#2013-02-07|1088.40
#2013-02-08|1100.83
#2013-02-11|1089.92
#2013-02-12|1089.20
#2013-02-13|1102.89
#2013-02-14|1101.31
#2013-02-15|1098.64
#2013-02-18|1085.07
#2013-02-19|1086.79
#2013-02-20|1053.85
#2013-02-21|1019.54
#2013-02-22|1019.36
#2013-02-25|1024.76
#2013-02-26|1014.53
#2013-02-27|1022.27
#2013-02-28|1021.03
#2013-03-01| 992.77
#2013-03-04| 970.61
#2013-03-05|1004.78
#2013-03-06| 996.01
#2013-03-07|1003.33
#2013-03-08| 994.51
#2013-03-11| 998.74
#2013-03-12|1002.08
#2013-03-13| 989.39
#2013-03-14| 992.46
#2013-03-15|1002.63
#2013-03-18| 983.28
#2013-03-19| 949.08
#2013-03-20| 949.18
#2013-03-21| 948.56
#2013-03-22| 943.15
#2013-03-25| 930.53
#2013-03-26| 933.08
#2013-03-27| 929.79
#2013-03-28| 924.00
#2013-03-29| 924.00
#2013-04-01| 926.92
#2013-04-02| 921.82
#2013-04-03| 901.52
#2013-04-04| 901.37
#2013-04-05| 900.86
#2013-04-08| 903.04
#2013-04-09| 939.05
#2013-04-10| 943.09
#2013-04-11| 937.71
#2013-04-12| 917.34
#2013-04-15| 871.29
#2013-04-16| 876.64
#2013-04-17| 845.94
#2013-04-18| 849.32
#2013-04-19| 860.69
#2013-04-22| 852.92
#2013-04-23| 860.35
#2013-04-24| 882.21
#2013-04-25| 908.87
#2013-04-26| 890.57
#2013-04-29| 896.02
#2013-04-30| 879.54
#2013-05-01| 876.10
#2013-05-02| 878.09
#2013-05-03| 914.96
#2013-05-06| 912.76
#2013-05-07| 918.90
#2013-05-08| 937.64
#2013-05-09| 937.25
#2013-05-10| 909.38
#2013-05-13| 904.64
#2013-05-14| 892.85
#2013-05-15| 880.45
#2013-05-16| 884.55
#2013-05-17| 883.14
#2013-05-20| 880.37
#2013-05-21| 903.45
#2013-05-22| 914.83
#2013-05-23| 882.91
#2013-05-24| 876.52
#2013-05-27| 874.35
#2013-05-28| 872.72
#2013-05-29| 871.95
#2013-05-30| 893.60
#2013-05-31| 871.76
#2013-06-03| 882.48
#2013-06-04| 878.53
#2013-06-05| 859.42
#2013-06-06| 852.74
#2013-06-07| 865.71
#2013-06-10| 850.54
#2013-06-11| 833.81
#2013-06-12| 833.36
#2013-06-13| 847.96
#2013-06-14| 863.32
#2013-06-17| 860.55
#2013-06-18| 856.01
#2013-06-19| 852.65
#2013-06-20| 803.06
#2013-06-21| 791.06
#2013-06-24| 764.66
#2013-06-25| 774.86
#2013-06-26| 763.93
#2013-06-27| 766.32
#2013-06-28| 758.31
#2013-07-01| 778.52
#2013-07-02| 769.15
#2013-07-03| 754.39
#2013-07-04| 771.46
#2013-07-05| 728.26
#2013-07-08| 741.02
#2013-07-09| 754.29
#2013-07-10| 750.21
#2013-07-11| 793.19
#2013-07-12| 783.06
#2013-07-15| 783.86
#2013-07-16| 799.75
#2013-07-17| 817.03
#2013-07-18| 825.52
#2013-07-19| 824.90
#2013-07-22| 833.42
#2013-07-23| 856.86
#2013-07-24| 856.36
#2013-07-25| 837.18
#2013-07-26| 840.32
#2013-07-29| 847.21
#2013-07-30| 841.15
#2013-07-31| 833.10
#2013-08-01| 859.98
#2013-08-02| 857.81
#2013-08-05| 865.40
#2013-08-06| 844.02
#2013-08-07| 839.31
#2013-08-08| 866.76
#2013-08-09| 908.57
#2013-08-12| 917.01
#2013-08-13| 928.07
#2013-08-14| 931.86
#2013-08-15| 912.89
#2013-08-16| 930.16
#2013-08-19| 915.72
#2013-08-20| 908.67
#2013-08-21| 898.75
#2013-08-22| 911.08
#2013-08-23| 919.79
#2013-08-26| 918.91
#2013-08-27| 902.87
#2013-08-28| 901.41
#2013-08-29| 893.38
#2013-08-30| 884.79
#2013-09-02| 914.55
#2013-09-03| 918.08
#2013-09-04| 927.36
#2013-09-05| 931.03
#2013-09-06| 936.90
#2013-09-09| 945.50
#2013-09-10| 962.27
#2013-09-11| 968.91
#2013-09-12| 968.03
#2013-09-13| 955.57
#2013-09-16| 964.75
#2013-09-17| 954.35
#2013-09-18| 950.19
#2013-09-19| 976.25
#2013-09-20| 957.02
#2013-09-23| 954.02
#2013-09-24| 947.36
#2013-09-25| 959.55
#2013-09-26| 962.27
#2013-09-27| 952.58
#2013-09-30| 943.31
#2013-10-01| 930.66
#2013-10-02| 941.92
#2013-10-03| 926.36
#2013-10-04| 924.95
#2013-10-07| 924.00
#2013-10-08| 915.07
#2013-10-09| 898.11
#2013-10-10| 913.14
#2013-10-11| 928.73
#2013-10-14| 932.27
#2013-10-15| 951.95
#2013-10-16| 946.40
#2013-10-17| 956.78
#2013-10-18| 966.64
#2013-10-21| 971.04
#2013-10-22| 992.01
#2013-10-23| 974.13
#2013-10-24| 980.77
#2013-10-25| 982.04
#2013-10-28| 976.28
#2013-10-29| 972.44
#2013-10-30| 978.79
#2013-10-31| 961.81
#2013-11-01| 943.24
#2013-11-04| 966.62
#2013-11-05| 986.64
#2013-11-06| 989.58
#2013-11-07| 974.40
#2013-11-08| 968.86
#2013-11-11| 960.73
#2013-11-12| 950.68
#2013-11-13| 935.37
#2013-11-14| 946.00
#2013-11-15| 952.07
#2013-11-18| 957.27
#2013-11-19| 947.35
#2013-11-20| 952.94
#2013-11-21| 937.24
#2013-11-22| 928.11
#2013-11-25| 921.90
#2013-11-26| 906.34
#2013-11-27| 916.87
#2013-11-28| 942.49
#2013-11-29| 938.52
#2013-12-02| 919.19
#2013-12-03| 912.87
#2013-12-04| 917.88
#2013-12-05| 916.93
#2013-12-06| 928.56
#2013-12-09| 929.35
#2013-12-10| 923.85
#2013-12-11| 909.68
#2013-12-12| 893.99
#2013-12-13| 891.01
#2013-12-16| 906.46
#2013-12-17| 906.04
#2013-12-18| 913.75
#2013-12-19| 917.27
#2013-12-20| 916.46
#2013-12-23| 924.92
#2013-12-24| 927.04
#2013-12-25| 927.04
#2013-12-26| 929.90
#2013-12-27| 954.12
#2013-12-30| 962.36
#2013-12-31| 960.80
#2014-01-01| 960.80
#2014-01-02| 945.64
#2014-01-03| 944.50
#2014-01-06| 925.19
#2014-01-07| 921.11
#2014-01-08| 922.65
#2014-01-09| 901.83
#2014-01-10| 915.45
#2014-01-13| 919.07
#2014-01-14| 919.06
#2014-01-15| 927.68
#2014-01-16| 955.09
#2014-01-17| 975.99
#2014-01-20| 973.41
#2014-01-21| 955.57
#2014-01-22| 961.91
#2014-01-23| 961.15
#2014-01-24| 934.15
#2014-01-27| 929.87
#2014-01-28| 943.12
#2014-01-29| 953.68
#2014-01-30| 950.16
#2014-01-31| 943.49
#2014-02-03| 926.24
#2014-02-04| 926.16
#2014-02-05| 931.68
#2014-02-06| 947.92
#2014-02-07| 965.55
#2014-02-10| 969.55
#2014-02-11| 995.46
#2014-02-12|1012.25
#2014-02-13|1011.43
#2014-02-14|1027.89
#2014-02-17|1041.56
#2014-02-18|1049.39
#2014-02-19|1059.75
#2014-02-20|1046.07
#2014-02-21|1048.39
#2014-02-24|1034.27
#2014-02-25|1019.12
#2014-02-26|1007.29
#2014-02-27|1018.82
#2014-02-28|1023.18
#2014-03-03|1002.98
#2014-03-04|1011.93
#2014-03-05|1012.95
#2014-03-06|1027.33
#2014-03-07| 990.67
#2014-03-10| 965.48
#2014-03-11| 963.48
#2014-03-12| 959.51
#2014-03-13| 955.65
#2014-03-14| 946.89
#2014-03-17| 967.02
#2014-03-18| 966.63
#2014-03-19| 947.94
#2014-03-20| 947.97
#2014-03-21| 956.86
#2014-03-24| 952.14
#2014-03-25| 977.15
#2014-03-26| 980.06
#2014-03-27| 975.73
#2014-03-28| 986.37
#2014-03-31| 992.12
#2014-04-01| 998.52
#2014-04-02|1010.27
#2014-04-03| 999.34
#2014-04-04|1019.58
#2014-04-07|1009.66
#2014-04-08|1028.20
#2014-04-09|1020.28
#2014-04-10|1019.53
#2014-04-11|1005.27
#2014-04-14|1023.09
#2014-04-15| 999.77
#2014-04-16|1009.00
#2014-04-17|1010.53
#2014-04-18|1009.24
#2014-04-21|1010.20
#2014-04-22|1009.06
#2014-04-23|1008.07
#2014-04-24|1015.87
#2014-04-25|1011.82
#2014-04-28| 997.47
#2014-04-29|1008.55
#2014-04-30|1017.01
#2014-05-01|1007.57
#2014-05-02|1018.35
#2014-05-05|1018.05
#2014-05-06|1019.41
#2014-05-07|1024.38
#2014-05-08|1023.29
#2014-05-09|1012.81
#2014-05-12|1042.67
#2014-05-13|1041.61
#2014-05-14|1048.96
#2014-05-15|1042.27
#2014-05-16|1027.61
#2014-05-19|1023.71
#2014-05-20|1015.51
#2014-05-21|1017.10
#2014-05-22|1023.72
#2014-05-23|1032.11
#2014-05-26|1032.39
#2014-05-27|1024.89
#2014-05-28|1008.72
#2014-05-29|1015.60
#2014-05-30| 985.05
#2014-06-02| 998.65
#2014-06-03| 990.23
#2014-06-04| 993.98
#2014-06-05| 995.92
#2014-06-06|1001.89
#2014-06-09|1006.10
#2014-06-10| 994.71
#2014-06-11| 998.96
#2014-06-12| 984.41
#2014-06-13| 982.65
#2014-06-16| 990.97
#2014-06-17| 992.37
#2014-06-18| 998.30
#2014-06-19|1010.85
#2014-06-20|1013.26
#2014-06-23|1026.00
#2014-06-24|1016.15
#2014-06-25|1006.86
#2014-06-26|1011.87
#2014-06-27|1013.10
#2014-06-30|1014.11
#2014-07-01|1044.20
#2014-07-02|1054.07
#2014-07-03|1073.01
#2014-07-04|1074.14
#2014-07-07|1066.62
#2014-07-08|1061.51
#2014-07-09|1066.31
#2014-07-10|1053.50
#2014-07-11|1051.56
#2014-07-14|1063.40
#2014-07-15|1066.98
#2014-07-16|1095.93
#2014-07-17|1079.93
#2014-07-18|1078.27
#2014-07-21|1080.72
#2014-07-22|1104.45
#2014-07-23|1111.28
#2014-07-24|1114.26
#2014-07-25|1118.74
#2014-07-28|1116.26
#2014-07-29|1124.37
#2014-07-30|1104.30
#2014-07-31|1085.25
#2014-08-01|1071.72
#2014-08-04|1075.27
#2014-08-05|1074.14
#2014-08-06|1082.02
#2014-08-07|1068.03
#2014-08-08|1074.80
#2014-08-11|1101.29
#2014-08-12|1101.18
#2014-08-13|1084.95
#2014-08-14|1076.18
#2014-08-15|1078.43
#2014-08-18|1089.44
#2014-08-19|1063.57
#2014-08-20|1072.69
#2014-08-21|1063.57
#2014-08-22|1051.56
#2014-08-25|1052.32
#2014-08-26|1053.35
#2014-08-27|1055.44
#2014-08-28|1027.65
#2014-08-29|1035.83
#2014-09-01|1036.14
#2014-09-02|1038.73
#2014-09-03|1043.44
#2014-09-04|1043.12
#2014-09-05|1027.91
#2014-09-08|1015.48
#2014-09-09|1007.04
#2014-09-10|1004.35
#2014-09-11|1002.48
#2014-09-12| 999.71
#2014-09-15|1000.40
#2014-09-16| 996.61
#2014-09-17|1002.43
#2014-09-18|1004.83
#2014-09-19| 992.08
#2014-09-22| 956.44
#2014-09-23| 964.60
#2014-09-24| 985.07
#2014-09-25| 958.58
#2014-09-26| 949.19
#2014-09-29| 941.86
#2014-09-30| 940.79
#2014-10-01| 927.44
#2014-10-02| 907.93
#2014-10-03| 893.28
#2014-10-06| 912.25
#2014-10-07| 912.87
#2014-10-08| 900.27
#2014-10-09| 911.85
#2014-10-10| 879.00
#2014-10-13| 909.46
#2014-10-14| 918.66
#2014-10-15| 895.86
#2014-10-16| 902.75
#2014-10-17| 914.22
#2014-10-20| 908.19
#2014-10-21| 923.32
#2014-10-22| 907.27
#2014-10-23| 901.87
#2014-10-24| 889.78
#2014-10-27| 882.50
#2014-10-28| 900.86
#2014-10-29| 899.21
#2014-10-30| 876.84
#2014-10-31| 877.36
#2014-11-03| 876.42
#2014-11-04| 875.48
#2014-11-05| 880.62
#2014-11-06| 880.12
#2014-11-07| 896.99
#2014-11-10| 898.73
#2014-11-11| 891.80
#2014-11-12| 897.57
#2014-11-13| 893.15
#2014-11-14| 886.52
#2014-11-17| 893.96
#2014-11-18| 889.11
#2014-11-19| 874.76
#2014-11-20| 858.07
#2014-11-21| 900.13
#2014-11-24| 885.88
#2014-11-25| 882.48
#2014-11-26| 891.08
#2014-11-27| 879.43
#2014-11-28| 859.05
#2014-12-01| 850.85
#2014-12-02| 855.76
#2014-12-03| 865.49
#2014-12-04| 851.60
#2014-12-05| 835.29
#2014-12-08| 826.51
#2014-12-09| 821.53
#2014-12-10| 810.37
#2014-12-11| 791.21
#2014-12-12| 771.86
#2014-12-15| 745.62
#2014-12-16| 772.78
#2014-12-17| 781.65
#2014-12-18| 783.84
#2014-12-19| 804.36
#2014-12-22| 798.47
#2014-12-23| 802.02
#2014-12-24| 800.00
#2014-12-25| 800.00
#2014-12-26| 800.61
#2014-12-29| 815.02
#2014-12-30| 815.36
#2014-12-31| 816.55
#2015-01-01| 816.55
#2015-01-02| 800.43
#2015-01-05| 763.40
#2015-01-06| 770.78
#2015-01-07| 769.41
#2015-01-08| 790.13
#2015-01-09| 782.97
#2015-01-12| 769.62
#2015-01-13| 765.17
#2015-01-14| 721.72
#2015-01-15| 732.83
#2015-01-16| 751.55
#2015-01-19| 745.61
#2015-01-20| 763.81
#2015-01-21| 768.32
#2015-01-22| 780.93
#2015-01-23| 752.85
#2015-01-26| 758.30
#2015-01-27| 762.70
#2015-01-28| 767.34
#2015-01-29| 751.66
#2015-01-30| 757.33
#2015-02-02| 769.51
#2015-02-03| 806.46
#2015-02-04| 803.22
#2015-02-05| 815.13
#2015-02-06| 799.36
#2015-02-09| 818.75
#2015-02-10| 798.42
#2015-02-11| 791.90
#2015-02-12| 813.13
#2015-02-13| 843.74
#2015-02-16| 849.84
#2015-02-17| 846.89
#2015-02-18| 858.37
#2015-02-19| 851.42
#2015-02-20| 858.17
#2015-02-23| 842.34
#2015-02-24| 869.15
#2015-02-25| 870.74
#2015-02-26| 865.37
#2015-02-27| 867.82
#2015-03-02| 855.84
#2015-03-03| 847.96
#2015-03-04| 823.44
#2015-03-05| 827.84
#2015-03-06| 803.55
#2015-03-09| 807.69
#2015-03-10| 778.25
#2015-03-11| 770.88
#2015-03-12| 771.05
#2015-03-13| 746.53
#2015-03-16| 755.12
#2015-03-17| 764.49
#2015-03-18| 757.07
#2015-03-19| 769.81
#2015-03-20| 806.55
#2015-03-23| 823.49
#2015-03-24| 809.15
#2015-03-25| 815.88
#2015-03-26| 796.47
#2015-03-27| 779.02
#2015-03-30| 780.56
#2015-03-31| 766.13
#2015-04-01| 763.97
#2015-04-02| 754.85
#2015-04-03| 759.11
#2015-04-06| 762.36
#2015-04-07| 781.36
#2015-04-08| 779.96
#2015-04-09| 770.83
#2015-04-10| 768.66
#2015-04-13| 755.46
#2015-04-14| 784.18
#2015-04-15| 791.25
#2015-04-16| 793.87
#2015-04-17| 784.06
#2015-04-20| 796.81
#2015-04-21| 789.19
#2015-04-22| 799.36
#2015-04-23| 825.34
#2015-04-24| 846.45
#2015-04-27| 853.50
#2015-04-28| 863.76
#2015-04-29| 861.70
#2015-04-30| 848.39
#2015-05-01| 859.79
#2015-05-04| 856.36
#2015-05-05| 863.44
#2015-05-06| 860.61
#2015-05-07| 837.53
#2015-05-08| 856.50
#2015-05-11| 870.33
#2015-05-12| 871.20
#2015-05-13| 877.16
#2015-05-14| 873.53
#2015-05-15| 865.60
#2015-05-18| 852.52
#2015-05-19| 820.93
#2015-05-20| 827.25
#2015-05-21| 834.31
#2015-05-22| 828.41
#2015-05-25| 826.35
#2015-05-26| 809.01
#2015-05-27| 806.80
#2015-05-28| 803.19
#2015-05-29| 800.54
#2015-06-01| 786.62
#2015-06-02| 808.68
#2015-06-03| 806.12
#2015-06-04| 787.75
#2015-06-05| 779.85
#2015-06-08| 773.54
#2015-06-09| 773.27
#2015-06-10| 800.67
#2015-06-11| 798.20
#2015-06-12| 799.32
#2015-06-15| 788.27
#2015-06-16| 780.57
#2015-06-17| 778.46
#2015-06-18| 799.89
#2015-06-19| 793.84
#2015-06-22| 798.18
#2015-06-23| 794.51
#2015-06-24| 800.67
#2015-06-25| 788.52
#2015-06-26| 773.17
#2015-06-29| 767.30
#2015-06-30| 743.63
#2015-07-01| 739.16
#2015-07-02| 742.70
#2015-07-03| 734.07
#2015-07-06| 722.64
#2015-07-07| 684.30
#2015-07-08| 687.60
#2015-07-09| 699.36
#2015-07-10| 711.50
#2015-07-13| 725.87
#2015-07-14| 722.60
#2015-07-15| 723.71
#2015-07-16| 728.61
#2015-07-17| 723.41
#2015-07-20| 715.34
#2015-07-21| 716.97
#2015-07-22| 688.81
#2015-07-23| 675.34
#2015-07-24| 649.42
#2015-07-27| 648.35
#2015-07-28| 659.30
#2015-07-29| 672.21
#2015-07-30| 668.46
#2015-07-31| 670.89
#2015-08-03| 651.91
#2015-08-04| 658.54
#2015-08-05| 676.39
#2015-08-06| 665.31
#2015-08-07| 672.79
#2015-08-10| 686.52
#2015-08-11| 658.96
#2015-08-12| 655.36
#2015-08-13| 649.05
#2015-08-14| 646.74
#2015-08-17| 640.76
#2015-08-18| 639.92
#2015-08-19| 611.77
#2015-08-20| 626.33
#2015-08-21| 614.68
#2015-08-24| 565.67
#2015-08-25| 586.36
#2015-08-26| 567.05
#2015-08-27| 598.38
#2015-08-28| 608.31
#2015-08-31| 609.36
#2015-09-01| 570.61
#2015-09-02| 562.73
#2015-09-03| 583.36
#2015-09-04| 552.03
#2015-09-07| 566.41
#2015-09-08| 584.44
#2015-09-09| 603.04
#2015-09-10| 593.44
#2015-09-11| 593.12
#2015-09-14| 590.82
#2015-09-15| 593.64
#2015-09-16| 611.34
#2015-09-17| 601.62
#2015-09-18| 594.16
#2015-09-21| 576.86
#2015-09-22| 541.50
#2015-09-23| 546.23
#2015-09-24| 533.11
#2015-09-25| 531.76
#2015-09-28| 488.65
#2015-09-29| 498.42
#2015-09-30| 517.23
#2015-10-01| 522.03
#2015-10-02| 532.18
#2015-10-05| 560.13
#2015-10-06| 565.90
#2015-10-07| 600.29
#2015-10-08| 606.83
#2015-10-09| 632.98
#2015-10-12| 617.31
#2015-10-13| 605.19
#2015-10-14| 614.59
#2015-10-15| 612.73
#2015-10-16| 607.31
#2015-10-19| 589.19
#2015-10-20| 589.49
#2015-10-21| 585.12
#2015-10-22| 594.20
#2015-10-23| 602.66
#2015-10-26| 594.93
#2015-10-27| 575.97
#2015-10-28| 580.66
#2015-10-29| 562.05
#2015-10-30| 567.15
#2015-11-02| 563.62
#2015-11-03| 573.89
#2015-11-04| 582.70
#2015-11-05| 558.17
#2015-11-06| 535.88
#2015-11-09| 528.12
#2015-11-10| 523.06
#2015-11-11| 521.46
#2015-11-12| 498.17
#2015-11-13| 496.90
#2015-11-16| 492.69
#2015-11-17| 490.73
#2015-11-18| 500.67
#2015-11-19| 508.80
#2015-11-20| 504.04
#2015-11-23| 495.71
#2015-11-24| 497.53
#2015-11-25| 487.41
#2015-11-26| 496.00
#2015-11-27| 476.88
#2015-11-30| 481.73
#2015-12-01| 483.83
#2015-12-02| 477.18
#2015-12-03| 466.49
#2015-12-04| 462.33
#2015-12-07| 454.13
#2015-12-08| 419.75
#2015-12-09| 436.67
#2015-12-10| 438.57
#2015-12-11| 421.40
#2015-12-14| 406.44
#2015-12-15| 411.31
#2015-12-16| 416.09
#2015-12-17| 405.25
#2015-12-18| 409.12
#2015-12-21| 411.79
#2015-12-22| 419.50
#2015-12-23| 444.73
#2015-12-24| 457.19
#2015-12-25| 457.19
#2015-12-28| 455.96
#2015-12-29| 456.88
#2015-12-30| 451.34
#2015-12-31| 449.89
#2016-01-01| 449.89
#2016-01-04| 432.20
#2016-01-05| 438.12
#2016-01-06| 421.94
#2016-01-07| 401.88
#2016-01-08| 391.83
#2016-01-11| 382.33
#2016-01-12| 370.53
#2016-01-13| 375.63
#2016-01-14| 389.81
#2016-01-15| 367.68
#2016-01-18| 365.39
#2016-01-19| 369.42
#2016-01-20| 350.68
#2016-01-21| 376.73
#2016-01-22| 378.40
#2016-01-25| 373.27
#2016-01-26| 392.91
#2016-01-27| 397.82
#2016-01-28| 402.14
#2016-01-29| 397.92
#2016-02-01| 401.69
#2016-02-02| 383.15
#2016-02-03| 399.81
#2016-02-04| 441.21
#2016-02-05| 440.62
#2016-02-08| 445.30
#2016-02-09| 425.14
#2016-02-10| 422.24
#2016-02-11| 412.25
#2016-02-12| 447.38
#2016-02-15| 450.29
#2016-02-16| 447.64
#2016-02-17| 483.27
#2016-02-18| 476.02
#2016-02-19| 474.63
#2016-02-22| 505.12
#2016-02-23| 488.69
#2016-02-24| 454.38
#2016-02-25| 458.10
#2016-02-26| 471.61
#2016-02-29| 486.17
#2016-03-01| 488.69
#2016-03-02| 510.16
#2016-03-03| 524.12
#2016-03-04| 567.93
#2016-03-07| 591.34
#2016-03-08| 531.39
#2016-03-09| 534.60
#2016-03-10| 520.27
#2016-03-11| 536.09
#2016-03-14| 540.81
#2016-03-15| 511.53
#2016-03-16| 512.46
#2016-03-17| 562.80
#2016-03-18| 562.85
#2016-03-21| 554.52
#2016-03-22| 547.14
#2016-03-23| 528.96
#2016-03-24| 520.70
#2016-03-25| 520.70
#2016-03-28| 524.84
#2016-03-29| 506.15
#2016-03-30| 539.78
#2016-03-31| 540.61
#2016-04-01| 523.60
#2016-04-04| 528.48
#2016-04-05| 506.79
#2016-04-06| 504.59
#2016-04-07| 497.53
#2016-04-08| 516.11
#2016-04-11| 536.04
#2016-04-12| 554.31
#2016-04-13| 591.24
#2016-04-14| 587.02
#2016-04-15| 585.27
#2016-04-18| 597.10
#2016-04-19| 631.31
#2016-04-20| 647.21
#2016-04-21| 634.10
#2016-04-22| 626.41
#2016-04-25| 603.63
#2016-04-26| 601.33
#2016-04-27| 605.84
#2016-04-28| 626.95
#2016-04-29| 633.83
#2016-05-02| 634.87
#2016-05-03| 589.06
#2016-05-04| 562.66
#2016-05-05| 566.25
#2016-05-06| 571.41
#2016-05-09| 528.12
#2016-05-10| 539.30
#2016-05-11| 553.31
#2016-05-12| 539.90
#2016-05-13| 538.54
#2016-05-16| 551.27
#2016-05-17| 564.17
#2016-05-18| 557.57
#2016-05-19| 538.21
#2016-05-20| 541.40
#2016-05-23| 538.07
#2016-05-24| 545.13
#2016-05-25| 556.13
#2016-05-26| 559.59
#2016-05-27| 550.80
#2016-05-30| 551.04
#2016-05-31| 540.53
#2016-06-01| 525.77
#2016-06-02| 525.91
#2016-06-03| 547.12
#2016-06-06| 576.39
#2016-06-07| 574.29
#2016-06-08| 590.02
#2016-06-09| 567.20
#2016-06-10| 548.51
#2016-06-13| 545.02
#2016-06-14| 519.72
#2016-06-15| 543.12
#2016-06-16| 536.58
#2016-06-17| 554.03
#2016-06-20| 583.89
#2016-06-21| 579.62
#2016-06-22| 586.10
#2016-06-23| 603.20
#2016-06-24| 546.93
#2016-06-27| 524.39
#2016-06-28| 542.70
#2016-06-29| 576.08
#2016-06-30| 591.09
#2016-07-01| 599.82
#2016-07-04| 612.65
#2016-07-05| 591.91
#2016-07-06| 590.53
#2016-07-07| 595.71
#2016-07-08| 602.19
#2016-07-11| 630.87
#2016-07-12| 648.41
#2016-07-13| 647.26
#2016-07-14| 657.02
#2016-07-15| 648.01
#2016-07-18| 647.29
#2016-07-19| 625.33
#2016-07-20| 613.22
#2016-07-21| 626.02
#2016-07-22| 618.87
#2016-07-25| 617.27
#2016-07-26| 631.54
#2016-07-27| 638.57
#2016-07-28| 642.62
#2016-07-29| 649.32
#2016-08-01| 651.44
#2016-08-02| 649.36
#2016-08-03| 648.91
#2016-08-04| 646.24
#2016-08-05| 652.63
#2016-08-08| 664.38
#2016-08-09| 665.09
#2016-08-10| 663.63
#2016-08-11| 670.20
#2016-08-12| 654.89
#2016-08-15| 653.77
#2016-08-16| 667.71
#2016-08-17| 658.64
#2016-08-18| 677.04
#2016-08-19| 660.91
#2016-08-22| 649.31
#2016-08-23| 668.26
#2016-08-24| 652.72
#2016-08-25| 644.61
#2016-08-26| 662.26
#2016-08-29| 655.79
#2016-08-30| 628.63
#2016-08-31| 609.11
#2016-09-01| 621.06
#2016-09-02| 634.30
#2016-09-05| 635.95
#2016-09-06| 645.26
#2016-09-07| 647.53
#2016-09-08| 650.78
#2016-09-09| 641.68
#2016-09-12| 630.36
#2016-09-13| 611.45
#2016-09-14| 620.82
#2016-09-15| 626.79
#2016-09-16| 619.02
#2016-09-19| 643.64
#2016-09-20| 639.30
#2016-09-21| 649.42
#2016-09-22| 682.70
#2016-09-23| 681.18
#2016-09-26| 675.26
#2016-09-27| 668.52
#2016-09-28| 677.98
#2016-09-29| 704.81
#2016-09-30| 696.04
#2016-10-03| 699.08
#2016-10-04| 694.47
#2016-10-05| 692.71
#2016-10-06| 682.91
#2016-10-07| 691.42
#2016-10-10| 700.66
#2016-10-11| 678.38
#2016-10-12| 687.80
#2016-10-13| 665.34
#2016-10-14| 666.59
#2016-10-17| 663.28
#2016-10-18| 684.13
#2016-10-19| 689.33
#2016-10-20| 684.99
#2016-10-21| 690.05
#2016-10-24| 688.16
#2016-10-25| 707.74
#2016-10-26| 704.62
#2016-10-27| 702.65
#2016-10-28| 703.76
#2016-10-31| 715.24
#2016-11-01| 714.89
#2016-11-02| 720.50
#2016-11-03| 712.32
#2016-11-04| 701.59
#2016-11-07| 719.32
#2016-11-08| 735.45
#2016-11-09| 779.62
#2016-11-10| 791.10
#2016-11-11| 774.24
#2016-11-14| 777.49
#2016-11-15| 739.28
#2016-11-16| 735.40
#2016-11-17| 748.70
#2016-11-18| 723.14
#2016-11-21| 745.75
#2016-11-22| 772.75
#2016-11-23| 779.61
#2016-11-24| 787.19
#2016-11-25| 780.58
#2016-11-28| 783.02
#2016-11-29| 772.33
#2016-11-30| 762.49
#2016-12-01| 779.42
#2016-12-02| 772.59
#2016-12-05| 794.17
#2016-12-06| 783.50
#2016-12-07| 811.37
#2016-12-08| 818.51
#2016-12-09| 807.17
#2016-12-12| 812.68
#2016-12-13| 795.73
#2016-12-14| 795.48
#2016-12-15| 752.31
#2016-12-16| 748.83
#2016-12-19| 740.18
#2016-12-20| 745.31
#2016-12-21| 747.40
#2016-12-22| 739.94
#2016-12-23| 733.70
#2016-12-26| 733.70
#2016-12-27| 733.76
#2016-12-28| 756.28
#2016-12-29| 755.65
#2016-12-30| 765.88
#2017-01-02| 765.88
#2017-01-03| 767.36
#2017-01-04| 764.53
#2017-01-05| 782.49
#2017-01-06| 770.28
#2017-01-09| 774.50
#2017-01-10| 807.50
#2017-01-11| 809.13
#2017-01-12| 833.15
#2017-01-13| 836.95
#2017-01-16| 842.46
#2017-01-17| 846.25
#2017-01-18| 856.74
#2017-01-19| 844.69
#2017-01-20| 845.98
#2017-01-23| 864.15
#2017-01-24| 892.71
#2017-01-25| 890.75
#2017-01-26| 875.03
#2017-01-27| 883.13
#2017-01-30| 864.78
#2017-01-31| 879.69
#2017-02-01| 888.26
#2017-02-02| 880.56
#2017-02-03| 851.66
#2017-02-06| 848.64
#2017-02-07| 860.86
#2017-02-08| 854.76
#2017-02-09| 850.74
#2017-02-10| 876.33
#2017-02-13| 896.05
#2017-02-14| 889.17
#2017-02-15| 893.21
#2017-02-16| 891.49
#2017-02-17| 876.08
#2017-02-20| 890.07
#2017-02-21| 889.77
#2017-02-22| 876.48
#2017-02-23| 877.24
#2017-02-24| 856.43
#2017-02-27| 857.35
#2017-02-28| 845.90
#2017-03-01| 865.87
#2017-03-02| 854.21
#2017-03-03| 853.31
#2017-03-06| 832.65
#2017-03-07| 823.55
#2017-03-08| 814.69
#2017-03-09| 789.35
#2017-03-10| 790.86
#2017-03-13| 816.60
#2017-03-14| 813.72
#2017-03-15| 828.92
#2017-03-16| 873.42
#2017-03-17| 875.86
#2017-03-20| 878.67
#2017-03-21| 857.31
#2017-03-22| 856.79
#2017-03-23| 846.87
#2017-03-24| 841.42
#2017-03-27| 817.39
#2017-03-28| 831.05
#2017-03-29| 830.91
#2017-03-30| 847.09
#2017-03-31| 830.32
#2017-04-03| 826.80
#2017-04-04| 841.95
#2017-04-05| 848.66
#2017-04-06| 848.07
#2017-04-07| 846.14
#2017-04-10| 848.32
#2017-04-11| 857.05
#2017-04-12| 831.09
#2017-04-13| 831.92
#2017-04-14| 831.92
#2017-04-17| 836.97
#2017-04-18| 809.83
#2017-04-19| 817.64
#2017-04-20| 825.56
#2017-04-21| 815.57
#2017-04-24| 830.14
#2017-04-25| 834.90
#2017-04-26| 835.79
#2017-04-27| 815.07
#2017-04-28| 827.99
#2017-05-01| 827.41
#2017-05-02| 817.19
#2017-05-03| 793.66
#2017-05-04| 773.47
#2017-05-05| 799.13
#2017-05-08| 785.55
#2017-05-09| 798.40
#2017-05-10| 804.25
#2017-05-11| 806.03
#2017-05-12| 800.38
#2017-05-15| 819.19
#2017-05-16| 831.34
#2017-05-17| 829.18
#2017-05-18| 829.03
#2017-05-19| 844.20
#2017-05-22| 848.23
#2017-05-23| 837.59
#2017-05-24| 834.19
#2017-05-25| 831.42
#2017-05-26| 824.00
#2017-05-29| 827.32
#2017-05-30| 827.29
#2017-05-31| 814.69
#2017-06-01| 820.51
#2017-06-02| 823.07
#2017-06-05| 815.81
#2017-06-06| 820.83
#2017-06-07| 824.35
#2017-06-08| 833.79
#2017-06-09| 835.82
#2017-06-12| 826.23
#2017-06-13| 826.89
#2017-06-14| 816.05
#2017-06-15| 793.82
#2017-06-16| 791.81
#2017-06-19| 803.09
#2017-06-20| 770.32
#2017-06-21| 780.17
#2017-06-22| 782.71
#2017-06-23| 786.92
#2017-06-26| 782.44
#2017-06-27| 805.59
#2017-06-28| 814.34
#2017-06-29| 827.97
#2017-06-30| 824.02
#2017-07-03| 847.80
#2017-07-04| 852.08
#2017-07-05| 854.76
#2017-07-06| 848.52
#2017-07-07| 841.59
#2017-07-10| 850.74
#2017-07-11| 857.62
#2017-07-12| 874.90
#2017-07-13| 874.63
#2017-07-14| 892.36
#2017-07-17| 903.14
#2017-07-18| 898.38
#2017-07-19| 901.87
#2017-07-20| 888.72
#2017-07-21| 880.27
#2017-07-24| 877.58
#2017-07-25| 916.73
#2017-07-26| 918.48
#2017-07-27| 928.87
#2017-07-28| 930.87
#2017-07-31| 943.05
#2017-08-01| 943.37
#2017-08-02| 929.82
#2017-08-03| 935.73
#2017-08-04| 934.35
#2017-08-07| 955.47
#2017-08-08| 950.54
#2017-08-09| 945.10
#2017-08-10| 935.84
#2017-08-11| 910.85
#2017-08-14| 926.71
#2017-08-15| 907.39
#2017-08-16| 933.27
#2017-08-17| 934.06
#2017-08-18| 929.61
#2017-08-21| 936.42
#2017-08-22| 949.66
#2017-08-23| 960.13
#2017-08-24| 966.43
#2017-08-25| 975.76
#2017-08-28| 979.58
#2017-08-29| 986.67
#2017-08-30| 990.12
#2017-08-31|1000.32
#2017-09-01|1016.88
#2017-09-04|1015.42
#2017-09-05|1013.74
#2017-09-06|1017.30
#2017-09-07|1028.75
#2017-09-08|1008.72
#2017-09-11|1022.03
#2017-09-12|1032.66
#2017-09-13|1007.05
#2017-09-14| 985.50
#2017-09-15| 986.49
#2017-09-18| 987.96
#2017-09-19| 988.65
#2017-09-20| 994.56
#2017-09-21| 986.59
#2017-09-22| 990.61
#2017-09-25| 974.49
#2017-09-26| 965.18
#2017-09-27| 962.96
#2017-09-28| 963.80
#2017-09-29| 974.37
#2017-10-02| 982.75
#2017-10-03| 990.32
#2017-10-04|1004.86
#2017-10-05|1013.39
#2017-10-06|1007.15
#2017-10-09| 999.79
#2017-10-10|1011.36
#2017-10-11| 997.55
#2017-10-12|1002.92
#2017-10-13|1032.65
#2017-10-16|1040.53
#2017-10-17|1021.06
#2017-10-18|1007.10
#2017-10-19|1014.34
#2017-10-20|1010.59
#2017-10-23|1011.74
#2017-10-24|1013.23
#2017-10-25| 998.48
#2017-10-26|1004.00
#2017-10-27| 985.50
#2017-10-30| 996.40
#2017-10-31| 993.21
#2017-11-01|1020.68
#2017-11-02|1020.83
#2017-11-03|1012.79
#2017-11-06|1026.10
#2017-11-07|1013.81
#2017-11-08|1021.65
#2017-11-09|1000.14
#2017-11-10|1007.35
#2017-11-13|1000.40
#2017-11-14| 977.60
#2017-11-15| 970.77
#2017-11-16| 973.66
#2017-11-17| 975.10
#2017-11-20| 986.49
#2017-11-21| 992.31
#2017-11-22|1005.75
#2017-11-23|1011.92
#2017-11-24|1015.37
#2017-11-27|1000.81
#2017-11-28| 983.87
#2017-11-29| 973.74
#2017-11-30| 975.50
#2017-12-01| 973.67
#2017-12-04| 977.40
#2017-12-05| 957.92
#2017-12-06| 955.82
#2017-12-07| 952.95
#2017-12-08| 963.57
#2017-12-11| 980.49
#2017-12-12| 974.56
#2017-12-13| 984.83
#2017-12-14| 996.07
#2017-12-15|1005.19
#2017-12-18|1030.56
#2017-12-19|1017.67
#2017-12-20|1036.26
#2017-12-21|1048.81
#2017-12-22|1045.78
#2017-12-25|1045.78
#2017-12-26|1045.74
#2017-12-27|1066.53
#2017-12-28|1079.10
#2017-12-29|1102.56
#2018-01-01|1102.56
#2018-01-02|1118.66
#2018-01-03|1109.03
#2018-01-04|1117.37
#2018-01-05|1113.86
#2018-01-08|1130.69
#2018-01-09|1140.24
#2018-01-10|1147.74
#2018-01-11|1163.72
#2018-01-12|1181.61
#2018-01-15|1197.76
#2018-01-16|1172.25
#2018-01-17|1172.23
#2018-01-18|1175.11
#2018-01-19|1176.35
#2018-01-22|1180.04
#2018-01-23|1158.90
#2018-01-24|1179.39
#2018-01-25|1188.84
#2018-01-26|1182.60
#2018-01-29|1194.20
#2018-01-30|1177.90
#2018-01-31|1178.07
#2018-02-01|1174.93
#2018-02-02|1140.14
#2018-02-05|1132.40
#2018-02-06|1102.76
#2018-02-07|1103.17
#2018-02-08|1079.87
#2018-02-09|1062.94
#2018-02-12|1085.48
#2018-02-13|1108.51
#2018-02-14|1138.94
#2018-02-15|1168.11
#2018-02-16|1163.38
#2018-02-19|1147.35
#2018-02-20|1135.72
#2018-02-21|1157.37
#2018-02-22|1155.25
#2018-02-23|1148.75
#2018-02-26|1164.55
#2018-02-27|1151.17
#2018-02-28|1112.03
#2018-03-01|1089.16
#2018-03-02|1065.51
#2018-03-05|1080.54
#2018-03-06|1103.23
#2018-03-07|1098.64
#2018-03-08|1082.90
#2018-03-09|1103.56
#2018-03-12|1103.89
#2018-03-13|1116.97
#2018-03-14|1126.29
#2018-03-15|1122.68
#2018-03-16|1126.79
#2018-03-19|1096.10
#2018-03-20|1100.83
#2018-03-21|1120.40
#2018-03-22|1090.43
#2018-03-23|1092.09
#2018-03-26|1088.50
#2018-03-27|1103.20
#2018-03-28|1072.99
#2018-03-29|1083.32
#2018-03-30|1083.32
#2018-04-02|1085.25
#2018-04-03|1086.83
#2018-04-04|1061.05
#2018-04-05|1086.27
#2018-04-06|1074.53
#2018-04-09|1063.25
#2018-04-10|1098.41
#2018-04-11|1100.45
#2018-04-12|1103.16
#2018-04-13|1115.83
#2018-04-16|1104.77
#2018-04-17|1117.41
#2018-04-18|1175.71
#2018-04-19|1173.38
#2018-04-20|1162.61
#2018-04-23|1154.11
#2018-04-24|1165.29
#2018-04-25|1142.37
#2018-04-26|1145.22
#2018-04-27|1139.52
#2018-04-30|1122.08
#2018-05-01|1096.08
#2018-05-02|1127.39
#2018-05-03|1121.07
#2018-05-04|1134.25
#2018-05-07|1138.57
#2018-05-08|1125.53
#2018-05-09|1156.97
#2018-05-10|1167.37
#2018-05-11|1197.19
#2018-05-14|1200.75
#2018-05-15|1180.81
#2018-05-16|1213.07
#2018-05-17|1220.76
#2018-05-18|1199.33
#2018-05-21|1210.53
#2018-05-22|1219.72
#2018-05-23|1182.32
#2018-05-24|1170.46
#2018-05-25|1159.78
#2018-05-28|1158.56
#2018-05-29|1142.06
#2018-05-30|1154.57
#2018-05-31|1161.80
#2018-06-01|1178.57
#2018-06-04|1181.83
#2018-06-05|1193.46
#2018-06-06|1232.25
#2018-06-07|1218.64
#2018-06-08|1198.95
#2018-06-11|1205.93
#2018-06-12|1186.90
#2018-06-13|1201.29
#2018-06-14|1197.62
#2018-06-15|1145.17
#2018-06-18|1144.65
#2018-06-19|1110.43
#2018-06-20|1113.24
#2018-06-21|1111.47
#2018-06-22|1141.49
#2018-06-25|1098.30
#2018-06-26|1106.80
#2018-06-27|1115.74
#2018-06-28|1100.68
#2018-06-29|1121.29
#2018-07-02|1081.71
#2018-07-03|1066.72
#2018-07-04|1055.72
#2018-07-05|1075.90
#2018-07-06|1082.67
#2018-07-09|1104.70
#2018-07-10|1095.51
#2018-07-11|1055.53
#2018-07-12|1057.30
#2018-07-13|1054.42
#2018-07-16|1043.75
#2018-07-17|1052.62
#2018-07-18|1061.27
#2018-07-19|1041.87
#2018-07-20|1041.75
#2018-07-23|1037.32
#2018-07-24|1091.14
#2018-07-25|1077.74
#2018-07-26|1075.36
#2018-07-27|1081.01
#2018-07-30|1081.98
#2018-07-31|1101.33
#2018-08-01|1070.73
#2018-08-02|1030.24
#2018-08-03|1052.15
#2018-08-06|1032.56
#2018-08-07|1056.42
#2018-08-08|1049.22
#2018-08-09|1053.94
#2018-08-10|1022.74
#2018-08-13|1022.16
#2018-08-14|1010.91
#2018-08-15| 955.85
#2018-08-16| 974.11
#2018-08-17| 974.42
#2018-08-20| 981.97
#2018-08-21| 982.81
#2018-08-22| 994.75
#2018-08-23| 983.66
#2018-08-24|1007.26
#2018-08-27|1009.73
#2018-08-28|1031.22
#2018-08-29|1029.94
#2018-08-30|1018.57
#2018-08-31|1001.81
#2018-09-03|1001.07
#2018-09-04| 978.76
#2018-09-05| 983.78
#2018-09-06| 975.43
#2018-09-07| 957.21
#2018-09-10| 955.83
#2018-09-11| 945.44
#2018-09-12| 963.70
#2018-09-13| 977.00
#2018-09-14| 985.25
#2018-09-17| 991.58
#2018-09-18|1004.39
#2018-09-19|1037.06
#2018-09-20|1061.49
#2018-09-21|1085.67
#2018-09-24|1081.15
#2018-09-25|1102.89
#2018-09-26|1087.27
#2018-09-27|1073.16
#2018-09-28|1071.07
#2018-10-01|1067.76
#2018-10-02|1076.71
#2018-10-03|1079.15
#2018-10-04|1077.31
#2018-10-05|1044.61
#2018-10-08|1034.38
#2018-10-09|1050.98
#2018-10-10|1015.92
#2018-10-11|1016.60
#2018-10-12|1027.20
#2018-10-15|1040.77
#2018-10-16|1043.36
#2018-10-17|1039.88
#2018-10-18|1020.31
#2018-10-19|1009.68
#2018-10-22|1010.21
#2018-10-23| 990.51
#2018-10-24| 974.64
#2018-10-25| 981.26
#2018-10-26| 981.33
#2018-10-29| 992.13
#2018-10-30| 980.46
#2018-10-31|1012.20
#2018-11-01|1051.53
#2018-11-02|1044.82
#2018-11-05|1057.18
#2018-11-06|1043.68
#2018-11-07|1062.98
#2018-11-08|1072.35
#2018-11-09|1024.85
#2018-11-12|1007.53
#2018-11-13|1009.22
#2018-11-14| 990.65
#2018-11-15| 998.58
#2018-11-16|1015.44
#2018-11-19|1023.07
#2018-11-20| 999.46
#2018-11-21|1006.49
#2018-11-22| 991.75
#2018-11-23| 961.75
#2018-11-26| 969.18
#2018-11-27| 949.38
#2018-11-28| 955.86
#2018-11-29| 973.16
#2018-11-30| 959.85
#2018-12-03| 991.55
#2018-12-04| 988.75
#2018-12-05| 965.29
#2018-12-06| 926.94
#2018-12-07| 948.01
#2018-12-10| 918.86
#2018-12-11| 946.81
#2018-12-12| 978.33
#2018-12-13| 984.57
#2018-12-14| 966.76
#2018-12-17| 985.26
#2018-12-18| 976.09
#2018-12-19| 999.08
#2018-12-20| 974.57
#2018-12-21| 990.94
#2018-12-24| 990.01
#2018-12-25| 990.01
#2018-12-26| 986.51
#2018-12-27| 967.54
#2018-12-28| 990.00
#2018-12-31| 994.78
#2019-01-01| 994.78
#2019-01-02| 970.09
#2019-01-03| 945.92
#2019-01-04| 999.13
#2019-01-07|1012.27
#2019-01-08|1011.06
#2019-01-09|1029.26
#2019-01-10|1032.00
#2019-01-11|1033.86
#2019-01-14|1031.70
#2019-01-15|1030.31
#2019-01-16|1026.00
#2019-01-17|1033.46
#2019-01-18|1049.25
#2019-01-21|1042.99
#2019-01-22|1030.33
#2019-01-23|1026.51
#2019-01-24|1026.93
#2019-01-25|1068.54
#2019-01-28|1067.60
#2019-01-29|1083.75
#2019-01-30|1100.35
#2019-01-31|1123.03
#2019-02-01|1126.31
#2019-02-04|1121.33
#2019-02-05|1118.50
#2019-02-06|1121.31
#2019-02-07|1104.25
#2019-02-08|1095.48
#2019-02-11|1090.69
#2019-02-12|1095.34
#2019-02-13|1116.02
#2019-02-14|1105.31
#2019-02-15|1126.32
#2019-02-18|1131.89
#2019-02-19|1144.17
#2019-02-20|1169.44
#2019-02-21|1147.77
#2019-02-22|1171.49
#2019-02-25|1159.82
#2019-02-26|1172.35
#2019-02-27|1180.45
#2019-02-28|1151.82
#2019-03-01|1148.72
#2019-03-04|1147.18
#2019-03-05|1149.46
#2019-03-06|1165.13
#2019-03-07|1151.40
#2019-03-08|1130.99
#2019-03-11|1149.96
#2019-03-12|1153.25
#2019-03-13|1171.95
#2019-03-14|1167.31
#2019-03-15|1162.39
#2019-03-18|1183.09
#2019-03-19|1202.82
#2019-03-20|1181.34
#2019-03-21|1186.43
#2019-03-22|1175.71
#2019-03-25|1179.13
#2019-03-26|1185.54
#2019-03-27|1184.46
#2019-03-28|1186.32
#2019-03-29|1204.19
#2019-04-01|1244.92
#2019-04-02|1241.96
#2019-04-03|1266.50
#2019-04-04|1246.01
#2019-04-05|1258.14
#2019-04-08|1268.22
#2019-04-09|1266.21
#2019-04-10|1277.96
#2019-04-11|1257.92
#2019-04-12|1277.72
#2019-04-15|1261.70
#2019-04-16|1258.32
#2019-04-17|1244.32
#2019-04-18|1244.71
#2019-04-19|1244.71
#2019-04-22|1241.65
#2019-04-23|1237.29
#2019-04-24|1218.62
#2019-04-25|1203.90
#2019-04-26|1193.89
#2019-04-29|1191.44
#2019-04-30|1184.26
#2019-05-01|1181.34
#2019-05-02|1156.80
#2019-05-03|1176.49
#2019-05-06|1174.06
#2019-05-07|1154.10
#2019-05-08|1147.58
#2019-05-09|1130.74
#2019-05-10|1136.96
#2019-05-13|1111.58
#2019-05-14|1132.50
#2019-05-15|1130.39
#2019-05-16|1143.18
#2019-05-17|1140.20
#2019-05-20|1133.31
#2019-05-21|1136.80
#2019-05-22|1119.68
#2019-05-23|1099.99
#2019-05-24|1118.06
#2019-05-27|1116.96
#2019-05-28|1131.12
#2019-05-29|1106.79
#2019-05-30|1108.60
#2019-05-31|1090.48
#2019-06-03|1104.82
#2019-06-04|1116.25
#2019-06-05|1111.50
#2019-06-06|1115.86
#2019-06-07|1125.11
#2019-06-10|1135.82
#2019-06-11|1164.28
#2019-06-12|1168.67
#2019-06-13|1182.41
#2019-06-14|1169.50
#2019-06-17|1163.35
#2019-06-18|1190.11
#2019-06-19|1169.41
#2019-06-20|1190.10
#2019-06-21|1193.45
#2019-06-24|1201.86
#2019-06-25|1207.11
#2019-06-26|1210.48
#2019-06-27|1199.81
#2019-06-28|1221.36
#2019-07-01|1225.74
#2019-07-02|1227.36
#2019-07-03|1218.43
#2019-07-04|1203.74
#2019-07-05|1166.46
#2019-07-08|1184.54
#2019-07-09|1165.39
#2019-07-10|1180.22
#2019-07-11|1172.46
#2019-07-12|1178.64
#2019-07-15|1188.77
#2019-07-16|1188.54
#2019-07-17|1189.48
#2019-07-18|1177.55
#2019-07-19|1196.63
#2019-07-22|1195.95
#2019-07-23|1197.83
#2019-07-24|1172.27
#2019-07-25|1167.95
#2019-07-26|1149.59
#2019-07-29|1151.46
#2019-07-30|1141.46
#2019-07-31|1136.52
#2019-08-01|1089.36
#2019-08-02|1042.62
#2019-08-05|1020.36
#2019-08-06|1009.96
#2019-08-07|1002.78
#2019-08-08|1035.25
#2019-08-09|1010.60
#2019-08-12|1007.47
#2019-08-13|1023.13
#2019-08-14|1000.50
#2019-08-15| 987.03
#2019-08-16| 988.16
#2019-08-19|1006.23
#2019-08-20| 991.38
#2019-08-21| 990.95
#2019-08-22| 988.47
#2019-08-23| 981.92
#2019-08-26| 977.76
#2019-08-27| 984.09
#2019-08-28| 992.76
#2019-08-29|1006.20
#2019-08-30|1026.24
#2019-09-02|1015.34
#2019-09-03|1014.44
#2019-09-04|1045.25
#2019-09-05|1063.80
#2019-09-06|1068.42
#2019-09-09|1069.61
#2019-09-10|1081.38
#2019-09-11|1090.03
#2019-09-12|1101.88
#2019-09-13|1137.90
#2019-09-16|1116.55
#2019-09-17|1107.35
#2019-09-18|1106.21
#2019-09-19|1102.40
#2019-09-20|1103.63
#2019-09-23|1084.32
#2019-09-24|1063.57
#2019-09-25|1060.65
#2019-09-26|1056.93
#2019-09-27|1070.74
#2019-09-30|1062.23
#2019-10-01|1047.32
#2019-10-02|1016.54
#2019-10-03|1014.08
#2019-10-04|1014.66
#2019-10-07|1020.01
#2019-10-08|1005.03
#2019-10-09|1005.99
#2019-10-10|1035.82
#2019-10-11|1092.06
#2019-10-14|1059.51
#2019-10-15|1064.30
#2019-10-16|1055.18
#2019-10-17|1050.96
#2019-10-18|1053.72
#2019-10-21|1074.40
#2019-10-22|1071.46
#2019-10-23|1080.60
#2019-10-24|1079.79
#2019-10-25|1090.45
#2019-10-28|1105.37
#2019-10-29|1111.75
#2019-10-30|1089.97
#2019-10-31|1083.95
#2019-11-01|1117.95
#2019-11-04|1146.89
#2019-11-05|1158.82
#2019-11-06|1156.83
#2019-11-07|1154.48
#2019-11-08|1129.66
#2019-11-11|1109.78
#2019-11-12|1108.94
#2019-11-13|1098.60
#2019-11-14|1095.55
#2019-11-15|1113.62
#2019-11-18|1114.30
#2019-11-19|1121.19
#2019-11-20|1112.13
#2019-11-21|1099.97
#2019-11-22|1115.60
#2019-11-25|1128.27
#2019-11-26|1129.40
#2019-11-27|1128.69
#2019-11-28|1134.87
#2019-11-29|1120.17
#2019-12-02|1124.69
#2019-12-03|1108.29
#2019-12-04|1127.05
#2019-12-05|1100.06
#2019-12-06|1119.20
#2019-12-09|1128.60
#2019-12-10|1125.74
#2019-12-11|1138.27
#2019-12-12|1153.59
#2019-12-13|1168.17
#2019-12-16|1194.34
#2019-12-17|1181.67
#2019-12-18|1177.33
#2019-12-19|1180.36
#2019-12-20|1177.69
#2019-12-23|1171.52
#2019-12-24|1173.47
#2019-12-25|1173.47
#2019-12-26|1176.78
#2019-12-27|1194.80
#2019-12-30|1189.43
#2019-12-31|1197.88
#2020-01-01|1197.88
#2020-01-02|1205.13
#2020-01-03|1192.10
#2020-01-06|1180.12
#2020-01-07|1181.44
#2020-01-08|1188.11
#2020-01-09|1172.68
#2020-01-10|1181.28
#2020-01-13|1187.88
#2020-01-14|1186.62
#2020-01-15|1182.71
#2020-01-16|1189.71
#2020-01-17|1211.91
#2020-01-20|1208.56
#2020-01-21|1195.60
#2020-01-22|1200.18
#2020-01-23|1160.50
#2020-01-24|1162.53
#2020-01-27|1112.52
#2020-01-28|1119.69
#2020-01-29|1122.16
#2020-01-30|1118.08
#2020-01-31|1103.27
#2020-02-03|1088.31
#2020-02-04|1123.08
#2020-02-05|1135.31
#2020-02-06|1137.42
#2020-02-07|1111.93
#2020-02-10|1098.09
#2020-02-11|1112.91
#2020-02-12|1145.28
#2020-02-13|1142.32
#2020-02-14|1126.93
#2020-02-17|1133.75
#2020-02-18|1115.61
#2020-02-19|1125.60
#2020-02-20|1119.84
#2020-02-21|1122.72
#2020-02-24|1055.82
#2020-02-25|1049.29
#2020-02-26|1043.49
#2020-02-27| 992.85
#2020-02-28| 950.09
#2020-03-02| 967.98
#2020-03-03| 990.67
#2020-03-04|1009.67
#2020-03-05| 989.52
#2020-03-06| 945.69
#2020-03-09| 851.76
#2020-03-10| 859.40
#2020-03-11| 849.41
#2020-03-12| 708.72
#2020-03-13| 759.51
#2020-03-16| 741.33
#2020-03-17| 755.01
#2020-03-18| 693.94
#2020-03-19| 666.95
#2020-03-20| 687.90
#2020-03-23| 654.33
#2020-03-24| 774.96
#2020-03-25| 809.33
#2020-03-26| 826.91
#2020-03-27| 796.56
#2020-03-30| 810.99
#2020-03-31| 831.41
#2020-04-01| 800.52
#2020-04-02| 819.94
#2020-04-03| 797.18
#2020-04-06| 823.03
#2020-04-07| 858.82
#2020-04-08| 849.92
#2020-04-09| 886.91
#2020-04-10| 886.91
#2020-04-13| 889.40
#2020-04-14| 894.47
#2020-04-15| 841.56
#2020-04-16| 842.30
#2020-04-17| 879.50
#2020-04-20| 879.68
#2020-04-21| 820.49
#2020-04-22| 853.55
#2020-04-23| 877.37
#2020-04-24| 861.92
#2020-04-27| 874.01
#2020-04-28| 890.51
#2020-04-29| 931.87
#2020-04-30| 896.44
#2020-05-01| 863.75
#2020-05-04| 848.54
#2020-05-05| 867.17
#2020-05-06| 863.85
#2020-05-07| 887.20
#2020-05-08| 899.30
#2020-05-11| 881.63
#2020-05-12| 882.92
#2020-05-13| 858.41
#2020-05-14| 856.85
#2020-05-15| 886.36
#2020-05-18| 961.41
#2020-05-19| 972.54
#2020-05-20| 982.70
#2020-05-21| 961.27
#2020-05-22| 960.34
#2020-05-25| 960.86
#2020-05-26| 978.15
#2020-05-27| 981.56
#2020-05-28|1003.80
#2020-05-29| 998.85
#2020-06-01|1023.69
#2020-06-02|1053.24
#2020-06-03|1073.21
#2020-06-04|1066.76
#2020-06-05|1105.00
#2020-06-08|1104.33
#2020-06-09|1096.91
#2020-06-10|1107.88
#2020-06-11|1061.87
#2020-06-12|1070.73
#2020-06-15|1045.08
#2020-06-16|1069.85
#2020-06-17|1068.71
#2020-06-18|1046.54
#2020-06-19|1045.09
#2020-06-22|1055.65
#2020-06-23|1088.45
#2020-06-24|1052.98
#2020-06-25|1055.04
#2020-06-26|1046.51
#2020-06-29|1050.89
#2020-06-30|1062.51
#2020-07-01|1049.53
#2020-07-02|1072.45
#2020-07-03|1055.35
#2020-07-06|1080.30
#2020-07-07|1083.07
#2020-07-08|1093.69
#2020-07-09|1094.41
#2020-07-10|1106.07
#2020-07-13|1128.98
#2020-07-14|1127.69
#2020-07-15|1146.90
#2020-07-16|1139.35
#2020-07-17|1157.35
#2020-07-20|1171.53
#2020-07-21|1162.93
#2020-07-22|1155.04
#2020-07-23|1168.17
#2020-07-24|1158.82
#2020-07-27|1192.89
#2020-07-28|1183.65
#2020-07-29|1186.10
#2020-07-30|1157.76
#2020-07-31|1154.46
#2020-08-03|1182.05
#2020-08-04|1180.65
#2020-08-05|1247.68
#2020-08-06|1218.34
#2020-08-07|1192.99
#2020-08-10|1201.72
#2020-08-11|1212.94
#2020-08-12|1233.66
#2020-08-13|1219.64
#2020-08-14|1204.57
#2020-08-17|1227.00
#2020-08-18|1227.32
#2020-08-19|1228.11
#2020-08-20|1187.58
#2020-08-21|1180.38
#2020-08-24|1196.03
#2020-08-25|1175.98
#2020-08-26|1197.74
#2020-08-27|1176.21
#2020-08-28|1200.49
#2020-08-31|1205.76
#2020-09-01|1226.15
#2020-09-02|1208.83
#2020-09-03|1164.96
#2020-09-04|1180.06
#2020-09-07|1203.69
#2020-09-08|1187.61
#2020-09-09|1199.99
#2020-09-10|1185.23
#2020-09-11|1216.84
#2020-09-14|1224.29
#2020-09-15|1246.67
#2020-09-16|1259.30
#2020-09-17|1237.65
#2020-09-18|1238.27
#2020-09-21|1170.93
#2020-09-22|1156.90
#2020-09-23|1159.54
#2020-09-24|1152.78
#2020-09-25|1144.91
#2020-09-28|1152.64
#2020-09-29|1153.83
#2020-09-30|1154.90
#2020-10-01|1148.50
#2020-10-02|1158.55
#2020-10-05|1163.56
#2020-10-06|1154.26
#2020-10-07|1171.04
#2020-10-08|1167.43
#2020-10-09|1194.15
#2020-10-12|1191.04
#2020-10-13|1179.87
#2020-10-14|1188.33
#2020-10-15|1158.44
#2020-10-16|1166.13
#2020-10-19|1168.67
#2020-10-20|1167.53
#2020-10-21|1178.14
#2020-10-22|1165.50
#2020-10-23|1170.23
#2020-10-26|1151.30
#2020-10-27|1134.02
#2020-10-28|1086.58
#2020-10-29|1083.40
#2020-10-30|1088.12
#2020-11-02|1098.17
#2020-11-03|1136.18
#2020-11-04|1127.10
#2020-11-05|1150.08
#2020-11-06|1180.86
#2020-11-09|1204.05
#2020-11-10|1241.72
#2020-11-11|1241.25
#2020-11-12|1227.89
#2020-11-13|1229.95
#2020-11-16|1252.38
#2020-11-17|1249.55
#2020-11-18|1264.51
#2020-11-19|1234.25
#2020-11-20|1256.46
#2020-11-23|1275.06
#2020-11-24|1336.01
#2020-11-25|1325.84
#2020-11-26|1310.48
#2020-11-27|1318.02
#2020-11-30|1297.84
#2020-12-01|1348.91
#2020-12-02|1387.68
#2020-12-03|1443.29
#2020-12-04|1465.11
#2020-12-07|1455.39
#2020-12-08|1455.65
#2020-12-09|1448.87
#2020-12-10|1459.48
#2020-12-11|1447.28
#2020-12-14|1446.24
#2020-12-15|1473.45
#2020-12-16|1483.21
#2020-12-17|1506.80
#2020-12-18|1490.91
#2020-12-21|1461.27
#2020-12-22|1453.11
#2020-12-23|1487.64
#2020-12-24|1484.64
#2020-12-25|1484.64
#2020-12-28|1474.61
#2020-12-29|1494.88
#2020-12-30|1492.91
#2020-12-31|1482.24
#2021-01-01|1482.24
#2021-01-04|1550.14
#2021-01-05|1567.83
#2021-01-06|1648.66
#2021-01-07|1680.86
#2021-01-08|1683.05
#2021-01-11|1637.06
#2021-01-12|1647.80
#2021-01-13|1634.63
#2021-01-14|1679.71
#2021-01-15|1614.76
#2021-01-18|1613.45
#2021-01-19|1603.03
#2021-01-20|1638.48
#2021-01-21|1632.46
#2021-01-22|1606.80
#2021-01-25|1577.40
#2021-01-26|1585.97
#2021-01-27|1517.85
#2021-01-28|1538.70
#2021-01-29|1515.97
#2021-02-01|1538.73
#2021-02-02|1521.41
#2021-02-03|1527.22
#2021-02-04|1522.74
#2021-02-05|1549.21
#2021-02-08|1588.90
#2021-02-09|1591.27
#2021-02-10|1632.24
#2021-02-11|1623.13
#2021-02-12|1630.50
#2021-02-15|1707.11
#2021-02-16|1727.18
#2021-02-17|1707.61
#2021-02-18|1712.95
#2021-02-19|1767.67
#2021-02-22|1768.82
#2021-02-23|1770.57
#2021-02-24|1783.25
#2021-02-25|1816.15
#2021-02-26|1718.93
#2021-03-01|1753.01
#2021-03-02|1781.75
#2021-03-03|1791.26
#2021-03-04|1731.34
#2021-03-05|1702.18
#2021-03-08|1749.14
#2021-03-09|1714.13
#2021-03-10|1685.00
#2021-03-11|1735.53
#2021-03-12|1726.46
#2021-03-15|1695.59
#2021-03-16|1702.86
#2021-03-17|1662.04
#2021-03-18|1698.06
#2021-03-19|1658.62
#2021-03-22|1641.02
#2021-03-23|1609.81
#2021-03-24|1623.62
#2021-03-25|1591.65
#2021-03-26|1662.42
#2021-03-29|1645.49
#2021-03-30|1660.26
#2021-03-31|1663.00
#2021-04-01|1663.07
#2021-04-02|1663.07
#2021-04-05|1671.80
#2021-04-06|1707.97
#2021-04-07|1721.37
#2021-04-08|1730.89
#2021-04-09|1713.26
#2021-04-12|1696.94
#2021-04-13|1711.64
#2021-04-14|1770.26
#2021-04-15|1794.91
#2021-04-16|1812.71
#2021-04-19|1833.31
#2021-04-20|1779.93
#2021-04-21|1784.31
#2021-04-22|1788.14
#2021-04-23|1810.69
#2021-04-26|1854.50
#2021-04-27|1834.78
#2021-04-28|1835.45
#2021-04-29|1828.74
#2021-04-30|1788.63
#2021-05-03|1799.22
#2021-05-04|1802.70
#2021-05-05|1890.09
#2021-05-06|1904.64
#2021-05-07|1951.35
#2021-05-10|2004.90
#2021-05-11|1978.68
#2021-05-12|1984.70
#2021-05-13|1905.92
#2021-05-14|1892.47
#2021-05-17|1918.51
#2021-05-18|1926.78
#2021-05-19|1848.84
#2021-05-20|1844.17
#2021-05-21|1837.57
#2021-05-24|1837.50
#2021-05-25|1803.00
#2021-05-26|1806.56
#2021-05-27|1866.54
#2021-05-28|1858.44
#2021-05-31|1863.22
#2021-06-01|1922.34
#2021-06-02|1927.77
#2021-06-03|1874.76
#2021-06-04|1904.21
#2021-06-07|1870.06
#2021-06-08|1882.12
#2021-06-09|1842.01
#2021-06-10|1840.25
#2021-06-11|1869.31
#2021-06-14|1857.38
#2021-06-15|1818.10
#2021-06-16|1811.48
#2021-06-17|1738.44
#2021-06-18|1679.76
#2021-06-21|1706.38
#2021-06-22|1730.34
#2021-06-23|1750.65
#2021-06-24|1767.39
#2021-06-25|1790.17
#2021-06-28|1763.79
#2021-06-29|1762.29
#2021-06-30|1739.54
#2021-07-01|1741.11
#2021-07-02|1758.63
#2021-07-05|1788.87
#2021-07-06|1738.77
#2021-07-07|1780.77
#2021-07-08|1730.30
#2021-07-09|1805.64
#2021-07-12|1804.40
#2021-07-13|1790.18
#2021-07-14|1805.02
#2021-07-15|1809.57
#2021-07-16|1750.39
#2021-07-19|1679.24
#2021-07-20|1694.28
#2021-07-21|1751.73
#2021-07-22|1744.31
#2021-07-23|1766.31
#2021-07-26|1828.10
#2021-07-27|1826.55
#2021-07-28|1846.12
#2021-07-29|1908.46
#2021-07-30|1854.28
#2021-08-02|1885.21
#2021-08-03|1909.02
#2021-08-04|1915.54
#2021-08-05|1851.93
#2021-08-06|1845.77
#2021-08-09|1851.25
#2021-08-10|1872.07
#2021-08-11|1894.00
#2021-08-12|1872.10
#2021-08-13|1878.21
#2021-08-16|1844.35
#2021-08-17|1828.43
#2021-08-18|1777.07
#2021-08-19|1711.17
#2021-08-20|1709.06
#2021-08-23|1744.72
#2021-08-24|1787.12
#2021-08-25|1802.53
#2021-08-26|1771.58
#2021-08-27|1813.55
#2021-08-30|1815.40
#2021-08-31|1802.62
#2021-09-01|1797.41
#2021-09-02|1822.35
#2021-09-03|1837.46
#2021-09-06|1829.29
#2021-09-07|1823.16
#2021-09-08|1795.20
#2021-09-09|1783.96
#2021-09-10|1810.27
#2021-09-13|1820.88
#2021-09-14|1781.68
#2021-09-15|1785.36
#2021-09-16|1717.78
#2021-09-17|1645.23
#2021-09-20|1588.17
#2021-09-21|1582.60
#2021-09-22|1629.86
#2021-09-23|1650.98
#2021-09-24|1636.32
#2021-09-27|1642.64
#2021-09-28|1609.47
#2021-09-29|1609.92
#2021-09-30|1643.79
#2021-10-01|1624.85
#2021-10-04|1636.59
#2021-10-05|1653.03
#2021-10-06|1622.04
#2021-10-07|1675.97
#2021-10-08|1681.22
#2021-10-11|1738.48
#2021-10-12|1719.66
#2021-10-13|1714.15
#2021-10-14|1778.05
#2021-10-15|1793.34
#2021-10-18|1775.75
#2021-10-19|1785.49
#2021-10-20|1769.99
#2021-10-21|1713.00
#2021-10-22|1713.29
#2021-10-25|1745.87
#2021-10-26|1735.87
#2021-10-27|1696.99
#2021-10-28|1703.71
#2021-10-29|1689.83
#2021-11-01|1689.61
#2021-11-02|1633.97
#2021-11-03|1649.85
#2021-11-04|1629.75
#2021-11-05|1628.10
#2021-11-08|1658.76
#2021-11-09|1639.43
#2021-11-10|1637.91
#2021-11-11|1694.78
#2021-11-12|1683.83
#2021-11-15|1667.02
#2021-11-16|1654.00
#2021-11-17|1670.54
#2021-11-18|1644.41
#2021-11-19|1656.60
#2021-11-22|2005.35
#2021-11-23|1689.56
#2021-11-24|1687.96
#2021-11-25|1676.07
#2021-11-26|1609.76
#2021-11-29|1633.57
#2021-11-30|1643.64
#2021-12-01|1683.83
#2021-12-02|1668.12
#2021-12-03|1620.61
#2021-12-06|1641.99
#2021-12-07|1717.27
#2021-12-08|1703.54
#2021-12-09|1696.85
#2021-12-10|1688.03
#2021-12-13|1675.23
#2021-12-14|1698.84
#2021-12-15|1661.39
#2021-12-16|1716.34
#2021-12-17|1716.07
#2021-12-20|1677.57
#2021-12-21|1714.80
#2021-12-22|1733.95
#2021-12-23|1753.76
#2021-12-24|1750.13
#2021-12-27|1750.98
#2021-12-28|1751.89
#2021-12-29|1768.65
#2021-12-30|1771.60
#2021-12-31|1775.96
#2022-01-03|1763.24
#2022-01-04|1805.71
#2022-01-05|1838.99
#2022-01-06|1820.54
#2022-01-07|1868.57
#2022-01-10|1847.08
#2022-01-11|1864.72
#2022-01-12|1940.47
#2022-01-13|1954.77
#2022-01-14|1922.35
#2022-01-17|1940.81
#2022-01-18|1936.59
#2022-01-19|2001.97
#2022-01-20|2001.00
#2022-01-21|1940.49
#2022-01-24|1836.97
#2022-01-25|1856.79
#2022-01-26|1904.58
#2022-01-27|1913.81
#2022-01-28|1860.60
#2022-01-31|1812.71
#2022-02-01|1881.83
#2022-02-02|1889.75
#2022-02-03|1893.71
#2022-02-04|1882.96
#2022-02-07|1916.68
#2022-02-08|1958.47
#2022-02-09|1978.20
#2022-02-10|2022.16
#2022-02-11|2002.40
#2022-02-14|2004.83
#2022-02-15|1988.47
#2022-02-16|2017.70
#2022-02-17|1991.83
#2022-02-18|1997.72
#2022-02-21|1999.02
#2022-02-22|2004.27
#2022-02-23|1983.01
#2022-02-24|1901.75
#2022-02-25|1998.83
#2022-02-28|2013.65
#2022-03-01|2036.08
#2022-03-02|2060.74
#2022-03-03|2086.34
#2022-03-04|2015.57
#2022-03-07|2025.83
#2022-03-08|2001.84
#2022-03-09|1976.98
#2022-03-10|2025.63
#2022-03-11|2053.58
#2022-03-14|1948.65
#2022-03-15|1909.37
#2022-03-16|1964.34
#2022-03-17|2013.39
#2022-03-18|2028.02
#2022-03-21|2115.61
#2022-03-22|2115.02
#2022-03-23|2133.63
#2022-03-24|2128.84
#2022-03-25|2146.72
#2022-03-28|2099.51
#2022-03-29|2070.07
#2022-03-30|2155.93
#2022-03-31|2151.84
#2022-04-01|2185.65
#2022-04-04|2173.27
#2022-04-05|2197.24
#2022-04-06|2176.92
#2022-04-07|2156.53
#2022-04-08|2200.96
#2022-04-11|2172.22
#2022-04-12|2195.92
#2022-04-13|2212.71
#2022-04-14|2215.75
#2022-04-15|2215.75
#2022-04-18|2211.16
#2022-04-19|2205.86
#2022-04-20|2139.52
#2022-04-21|2046.37
#2022-04-22|1957.73
#2022-04-25|1831.21
#2022-04-26|1860.14
#2022-04-27|1916.40
#2022-04-28|1896.70
#2022-04-29|1960.01
#2022-05-02|1954.63
#2022-05-03|1927.99
#2022-05-04|1895.00
#2022-05-05|1876.30
#2022-05-06|1868.40
#2022-05-09|1764.80
#2022-05-10|1756.14
#2022-05-11|1824.48
#2022-05-12|1736.05
#2022-05-13|1767.15
#2022-05-16|1800.44
#2022-05-17|1896.81
#2022-05-18|1860.92
#2022-05-19|1879.76
#2022-05-20|1896.62
#2022-05-23|1966.27
#2022-05-24|1959.56
#2022-05-25|1986.76
#2022-05-26|1995.47
#2022-05-27|2024.96
#2022-05-30|2042.93
#2022-05-31|2033.98
#2022-06-01|2016.18
#2022-06-02|2023.85
#2022-06-03|2020.30
#2022-06-06|2091.55
#2022-06-07|2115.15
#2022-06-08|2102.93
#2022-06-09|2058.74
#2022-06-10|1926.93
#2022-06-13|1837.21
#2022-06-14|1806.22
#2022-06-15|1851.17
#2022-06-16|1807.84
#2022-06-17|1744.92
#2022-06-20|1764.65
#2022-06-21|1800.37
#2022-06-22|1711.10
#2022-06-23|1659.96
#2022-06-24|1676.33
#2022-06-27|1706.32
#2022-06-28|1714.24
#2022-06-29|1686.33
#2022-06-30|1626.43
#2022-07-01|1558.57
#2022-07-04|1586.48
#2022-07-05|1460.74
#2022-07-06|1477.96
#2022-07-07|1567.16
#2022-07-08|1567.92
#2022-07-11|1524.48
#2022-07-12|1516.09
#2022-07-13|1514.79
#2022-07-14|1427.88
#2022-07-15|1444.86
#2022-07-18|1510.07
#2022-07-19|1511.47
#2022-07-20|1508.82
#2022-07-21|1499.83
#2022-07-22|1531.06
#2022-07-25|1559.39
#2022-07-26|1566.05
#2022-07-27|1573.16
#2022-07-28|1608.12
#2022-07-29|1654.69
#2022-08-01|1644.16
#2022-08-02|1606.85
#2022-08-03|1588.23
#2022-08-04|1621.43
#2022-08-05|1639.65
#2022-08-08|1658.88
#2022-08-09|1652.95
#2022-08-10|1692.52
#2022-08-11|1702.02
#2022-08-12|1680.64
#2022-08-15|1643.76
#2022-08-16|1702.92
#2022-08-17|1689.32
#2022-08-18|1711.34
#2022-08-19|1654.56
#2022-08-22|1662.31
#2022-08-23|1712.77
#2022-08-24|1677.32
#2022-08-25|1694.74
#2022-08-26|1685.80
#2022-08-29|1671.65
#2022-08-30|1603.34
#2022-08-31|1586.39
#2022-09-01|1522.42
#2022-09-02|1568.40
#2022-09-05|1584.71
#2022-09-06|1611.05
#2022-09-07|1561.40
#2022-09-08|1588.17
#2022-09-09|1657.73
#2022-09-12|1709.62
#2022-09-13|1668.30
#2022-09-14|1643.99
#2022-09-15|1630.77
#2022-09-16|1609.16
#2022-09-19|1605.50
#2022-09-20|1584.33
#2022-09-21|1581.73
#2022-09-22|1590.24
#2022-09-23|1465.30
#2022-09-26|1439.15
#2022-09-27|1466.87
#2022-09-28|1493.83
#2022-09-29|1547.02
#2022-09-30|1555.39
#2022-10-03|1594.38
#2022-10-04|1664.02
#2022-10-05|1632.62
#2022-10-06|1604.89
#2022-10-07|1593.82
#2022-10-10|1582.71
#2022-10-11|1557.45
#2022-10-12|1542.33
#2022-10-13|1558.92
#2022-10-14|1535.11
#2022-10-17|1583.24
#2022-10-18|1553.73
#2022-10-19|1525.89
#2022-10-20|1554.04
#2022-10-21|1572.49
#2022-10-24|1579.43
#2022-10-25|1595.07
#2022-10-26|1665.65
#2022-10-27|1616.76
#2022-10-28|1576.67
#2022-10-31|1571.69
#2022-11-01|1638.81
#2022-11-02|1598.03
#2022-11-03|1567.51
#2022-11-04|1681.72
#2022-11-07|1715.83
#2022-11-08|1746.45
#2022-11-09|1702.52
#2022-11-10|1756.10
#2022-11-11|1834.55
#2022-11-14|1835.92
#2022-11-15|1876.17
#2022-11-16|1847.66
#2022-11-17|1805.86
#2022-11-18|1826.93
#2022-11-21|1771.24
#2022-11-22|1830.32
#2022-11-23|1884.48
#2022-11-24|1913.02
#2022-11-25|1895.06
#2022-11-28|1883.97
#2022-11-29|1933.63
#2022-11-30|1955.97
#2022-12-01|1994.77
#2022-12-02|1986.83
#2022-12-05|2007.88
#2022-12-06|1998.78
#2022-12-07|1958.62
#2022-12-08|1997.94
#2022-12-09|1994.45
#2022-12-12|1954.33
#2022-12-13|2007.58
#2022-12-14|1976.54
#2022-12-15|1937.77
#2022-12-16|1916.72
#2022-12-19|1922.65
#2022-12-20|1948.11
#2022-12-21|1994.14
#2022-12-22|1963.33
#2022-12-23|1985.33
#2022-12-26|1985.33
#2022-12-27|1978.34
#2022-12-28|1991.68
#2022-12-29|1988.98
#2022-12-30|1970.79
#2023-01-02|1970.79
#2023-01-03|1969.85
#2023-01-04|1923.11
#2023-01-05|1939.18
#2023-01-06|2025.34
#2023-01-09|2086.20
#2023-01-10|2055.38
#2023-01-11|2065.28
#2023-01-12|2115.54
#2023-01-13|2127.80
#2023-01-16|2101.08
#2023-01-17|2123.28
#2023-01-18|2192.44
#2023-01-19|2145.65
#2023-01-20|2170.50
#2023-01-23|2180.79
#2023-01-24|2159.15
#2023-01-25|2168.06
#2023-01-26|2162.31
#2023-01-27|2143.06
#2023-01-30|2143.31
#2023-01-31|2112.96
#2023-02-01|2090.52
#2023-02-02|2074.14
#2023-02-03|2064.49
#2023-02-06|2018.89
#2023-02-07|2033.31
#2023-02-08|2029.65
#2023-02-09|2023.07
#2023-02-10|1957.64
#2023-02-13|1974.87
#2023-02-14|1979.25
#2023-02-15|1948.16
#2023-02-16|1966.13
#2023-02-17|1955.92
#2023-02-20|2013.40
#2023-02-21|1974.93
#2023-02-22|1912.53
#2023-02-23|1873.85
#2023-02-24|1809.36
#2023-02-27|1828.70
#2023-02-28|1856.44
#2023-03-01|1911.04
#2023-03-02|1905.97
#2023-03-03|1948.18
#2023-03-06|1894.62
#2023-03-07|1817.63
#2023-03-08|1833.35
#2023-03-09|1805.39
#2023-03-10|1826.39
#2023-03-13|1795.09
#2023-03-14|1817.54
#2023-03-15|1668.43
#2023-03-16|1681.98
#2023-03-17|1698.30
#2023-03-20|1771.85
#2023-03-21|1754.34
#2023-03-22|1760.89
#2023-03-23|1772.50
#2023-03-24|1734.63
#2023-03-27|1746.56
#2023-03-28|1784.01
#2023-03-29|1809.25
#2023-03-30|1838.22
#2023-03-31|1837.51
#2023-04-03|1818.58
#2023-04-04|1825.95
#2023-04-05|1803.81
#2023-04-06|1804.15
#2023-04-07|1804.15
#2023-04-10|1793.19
#2023-04-11|1876.72
#2023-04-12|1886.74
#2023-04-13|1909.19
#2023-04-14|1888.75
#2023-04-17|1887.86
#2023-04-18|1932.07
#2023-04-19|1913.26
#2023-04-20|1904.57
#2023-04-21|1816.28
#2023-04-24|1814.25
#2023-04-25|1748.48
#2023-04-26|1781.38
#2023-04-27|1771.38
#2023-04-28|1782.60
#2023-05-01|1775.72
#2023-05-02|1727.51
#2023-05-03|1752.97
#2023-05-04|1728.82
#2023-05-05|1776.31
#2023-05-08|1778.21
#2023-05-09|1782.99
#2023-05-10|1774.75
#2023-05-11|1707.67
#2023-05-12|1709.76
#2023-05-15|1735.03
#2023-05-16|1716.67
#2023-05-17|1725.13
#2023-05-18|1702.91
#2023-05-19|1712.39
#2023-05-22|1710.53
#2023-05-23|1692.60
#2023-05-24|1645.84
#2023-05-25|1632.88
#2023-05-26|1671.95
#2023-05-29|1674.73
#2023-05-30|1655.77
#2023-05-31|1635.01
#2023-06-01|1687.71
#2023-06-02|1749.10
#2023-06-05|1728.20
#2023-06-06|1741.22
#2023-06-07|1756.20
#2023-06-08|1769.31
#2023-06-09|1773.30
#2023-06-12|1751.08
#2023-06-13|1824.66
#2023-06-14|1885.48
#2023-06-15|1898.58
#2023-06-16|1886.71
#2023-06-19|1851.02
#2023-06-20|1805.43
#2023-06-21|1790.20
#2023-06-22|1779.28
#2023-06-23|1728.74
#2023-06-26|1744.78
#2023-06-27|1758.50
#2023-06-28|1719.60
#2023-06-29|1723.23
#2023-06-30|1744.53
#2023-07-03|1790.91
#2023-07-04|1793.02
#2023-07-05|1771.89
#2023-07-06|1700.26
#2023-07-07|1731.00
#2023-07-10|1718.29
#2023-07-11|1752.35
#2023-07-12|1840.25
#2023-07-13|1891.20
#2023-07-14|1883.13
#2023-07-17|1831.65
#2023-07-18|1841.56
#2023-07-19|1811.74
#2023-07-20|1854.20
#2023-07-21|1849.82
#2023-07-24|1858.66
#2023-07-25|1921.02
#2023-07-26|1883.53
#2023-07-27|1865.44
#2023-07-28|1844.74
#2023-07-31|1862.37
#2023-08-01|1826.15
#2023-08-02|1768.15
#2023-08-03|1773.66
#2023-08-04|1784.53
#2023-08-07|1765.10
#2023-08-08|1726.26
#2023-08-09|1749.93
#2023-08-10|1751.17
#2023-08-11|1716.77
#2023-08-14|1672.08
#2023-08-15|1645.62
#2023-08-16|1640.70
#2023-08-17|1659.21
#2023-08-18|1631.97
#2023-08-21|1639.17
#2023-08-22|1668.22
#2023-08-23|1688.91
#2023-08-24|1674.28
#2023-08-25|1654.75
#2023-08-28|1657.98
#2023-08-29|1699.91
#2023-08-30|1721.84
#2023-08-31|1727.22
#2023-09-01|1747.83
#2023-09-04|1760.96
#2023-09-05|1738.60
#2023-09-06|1724.74
#2023-09-07|1686.37
#2023-09-08|1688.60
#2023-09-11|1737.84
#2023-09-12|1729.92
#2023-09-13|1727.52
#2023-09-14|1801.98
#2023-09-15|1825.77
#2023-09-18|1811.73
#2023-09-19|1814.99
#2023-09-20|1831.85
#2023-09-21|1768.65
#2023-09-22|1777.72
#2023-09-25|1745.40
#2023-09-26|1731.08
#2023-09-27|1728.27
#2023-09-28|1774.00
#2023-09-29|1784.77
#2023-10-02|1750.59
#2023-10-03|1704.50
#2023-10-04|1678.62
#2023-10-05|1678.86
#2023-10-06|1705.11
#2023-10-09|1706.15
#2023-10-10|1771.50
#2023-10-11|1771.26
#2023-10-12|1755.12
#2023-10-13|1738.70
#2023-10-16|1779.56
#2023-10-17|1776.55
#2023-10-18|1733.78
#2023-10-19|1713.95
#2023-10-20|1667.92
#2023-10-23|1655.34
#2023-10-24|1687.51
#2023-10-25|1704.95
#2023-10-26|1701.34
#2023-10-27|1719.75
#2023-10-30|1735.90
#2023-10-31|1716.07
#2023-11-01|1707.79
#2023-11-02|1750.82
#2023-11-03|1785.97
#2023-11-06|1793.32
#2023-11-07|1736.92
#2023-11-08|1718.01
#2023-11-09|1728.81
#2023-11-10|1700.17
#2023-11-13|1719.58
#2023-11-14|1810.46
#2023-11-15|1842.56
#2023-11-16|1823.01
#2023-11-17|1852.46
#2023-11-20|1872.49
#2023-11-21|1868.66
#2023-11-22|1844.97
#2023-11-23|1855.75
#2023-11-24|1859.70
#2023-11-27|1851.96
#2023-11-28|1863.48
#2023-11-29|1847.97
#2023-11-30|1838.50
#2023-12-01|1916.83
#2023-12-04|1858.49
#2023-12-05|1831.46
#2023-12-06|1857.23
#2023-12-07|1877.13
#2023-12-08|1813.39
#2023-12-11|1776.14
#2023-12-12|1762.89
#2023-12-13|1748.97
#2023-12-14|1857.05
#2023-12-15|1867.59
#2023-12-18|1871.34
#2023-12-19|1909.75
#2023-12-20|1905.50
#2023-12-21|1909.69
#2023-12-22|1919.85
#2023-12-25|1919.85
#2023-12-26|1918.18
#2023-12-27|1944.82
#2023-12-28|1946.08
#2023-12-29|1938.45
#2024-01-01|1938.45
#2024-01-02|1920.10
#2024-01-03|1870.20
#2024-01-04|1877.50
#2024-01-05|1879.22
#2024-01-08|1864.11
#2024-01-09|1829.86
#2024-01-10|1819.18
#2024-01-11|1805.76
#2024-01-12|1828.12
#2024-01-15|1809.28
#2024-01-16|1788.16
#2024-01-17|1741.72
#2024-01-18|1758.19
#2024-01-19|1739.05
#2024-01-22|1707.97
#2024-01-23|1736.19
#2024-01-24|1794.03
#2024-01-25|1776.28
#2024-01-26|1807.73
#2024-01-29|1810.83
#2024-01-30|1794.76
#2024-01-31|1804.94
#2024-02-01|1801.06
#2024-02-02|1766.46
#2024-02-05|1723.00
#2024-02-06|1743.07
#2024-02-07|1722.81
#2024-02-08|1703.57
#2024-02-09|1682.79
#2024-02-12|1704.53
#2024-02-13|1688.87
#2024-02-14|1682.29
#2024-02-15|1694.01
#2024-02-16|1741.78
#2024-02-19|1719.35
#2024-02-20|1685.17
#2024-02-21|1662.12
#2024-02-22|1666.72
#2024-02-23|1675.91
#2024-02-26|1638.94
#2024-02-27|1656.90
#2024-02-28|1633.63
#2024-02-29|1640.66
#2024-03-01|1669.15
#2024-03-04|1660.86
#2024-03-05|1662.19
#2024-03-06|1685.74
#2024-03-07|1736.95
#2024-03-08|1732.84
#2024-03-11|1713.31
#2024-03-12|1727.31
#2024-03-13|1771.41
#2024-03-14|1739.20
#2024-03-15|1758.26
#2024-03-18|1747.30
#2024-03-19|1741.52
#2024-03-20|1742.65
#2024-03-21|1785.64
#2024-03-22|1772.93
#2024-03-25|1776.13
#2024-03-26|1759.66
#2024-03-27|1778.90
#2024-03-28|1802.68
#2024-03-29|1802.68
#2024-04-01|1792.97
#2024-04-02|1841.72
#2024-04-03|1861.18
#2024-04-04|1893.98
#2024-04-05|1861.98
#2024-04-08|1918.20
#2024-04-09|1948.50
#2024-04-10|1915.71
#2024-04-11|1897.24
#2024-04-12|1958.28
#2024-04-15|1946.30
#2024-04-16|1886.77
#2024-04-17|1932.16
#2024-04-18|1932.18
#2024-04-19|1930.55
#2024-04-22|1904.64
#2024-04-23|1892.43
#2024-04-24|1932.08
#2024-04-25|1984.09
#2024-04-26|2010.40
#2024-04-29|2054.29
#2024-04-30|2013.99
#2024-05-01|2001.47
#2024-05-02|2000.32
#2024-05-03|2014.69
#2024-05-06|2023.40
#2024-05-07|2049.98
#2024-05-08|2021.31
#2024-05-09|2052.96
#2024-05-10|2079.38
#2024-05-13|2068.41
#2024-05-14|2079.46
#2024-05-15|2082.68
#2024-05-16|2108.32
#2024-05-17|2155.24
#2024-05-20|2170.78
#2024-05-21|2175.37
#2024-05-22|2125.50
#2024-05-23|2110.16
#2024-05-24|2106.94
#2024-05-27|2115.03
#2024-05-28|2108.08
#2024-05-29|2058.33
#2024-05-30|2064.30
#2024-05-31|2057.48
#2024-06-03|2059.22
#2024-06-04|2005.46
#2024-06-05|1996.05
#2024-06-06|2033.79
#2024-06-07|1993.23
#2024-06-10|1997.88
#2024-06-11|1961.79
#2024-06-12|1982.90
#2024-06-13|1965.01
#2024-06-14|1940.36
#2024-06-17|1927.93
#2024-06-18|1943.53
#2024-06-19|1966.48
#2024-06-20|1986.24
#2024-06-21|1957.97
#2024-06-24|1979.77
#2024-06-25|1974.62
#2024-06-26|1974.24
#2024-06-27|1959.50
#2024-06-28|1962.23
#2024-07-01|1970.57
#2024-07-02|1964.65
#2024-07-03|2027.46
#2024-07-04|2042.29
#2024-07-05|2043.77
#2024-07-08|2032.69
#2024-07-09|2020.56
#2024-07-10|2040.35
#2024-07-11|2058.02
#2024-07-12|2069.08
#2024-07-15|2042.11
#2024-07-16|1996.57
#2024-07-17|1990.54
#2024-07-18|1962.58
#2024-07-19|1922.11
#2024-07-22|1922.39
#2024-07-23|1890.74
#2024-07-24|1913.53
#2024-07-25|1905.61
#2024-07-26|1935.16
#2024-07-29|1911.41
#2024-07-30|1879.26
#2024-07-31|1933.95
#2024-08-01|1890.91
#2024-08-02|1855.15
#2024-08-05|1812.00
#2024-08-06|1807.74
#2024-08-07|1826.59
#2024-08-08|1831.08
#2024-08-09|1838.69
#2024-08-12|1856.53
#2024-08-13|1855.75
#2024-08-14|1843.69
#2024-08-15|1861.09
#2024-08-16|1860.51
#2024-08-19|1910.58
#2024-08-20|1907.35
#2024-08-21|1927.99
#2024-08-22|1903.07
#2024-08-23|1927.04
#2024-08-26|1930.00
#2024-08-27|1944.10
#2024-08-28|1905.52
#2024-08-29|1911.64
#2024-08-30|1900.76
#2024-09-02|1888.55
#2024-09-03|1817.45
#2024-09-04|1814.97
#2024-09-05|1816.72
#2024-09-06|1774.69
#2024-09-09|1775.57
#2024-09-10|1758.80
#2024-09-11|1763.56
#2024-09-12|1817.78
#2024-09-13|1854.17
#2024-09-16|1863.21
#2024-09-17|1872.49
#2024-09-18|1866.01
#2024-09-19|1924.08
#2024-09-20|1886.20
#2024-09-23|1913.94
#2024-09-24|1999.22
#2024-09-25|2013.48
#2024-09-26|2099.25
#2024-09-27|2106.66
#2024-09-30|2095.21
#2024-10-01|2083.12
#2024-10-02|2098.75
#2024-10-03|2051.31
#2024-10-04|2056.40
#2024-10-07|2055.24
#2024-10-08|1959.33
#2024-10-09|1967.98
#2024-10-10|1974.81
#2024-10-11|1987.95
#2024-10-14|1984.94
#2024-10-15|1939.76
#2024-10-16|1945.33
#2024-10-17|1946.95
#2024-10-18|1979.34
#2024-10-21|1968.26
#2024-10-22|1978.62
#2024-10-23|1941.50
#2024-10-24|1946.40
#2024-10-25|1978.62
#2024-10-28|1985.81
#2024-10-29|2000.11
#2024-10-30|1976.43
#2024-10-31|1937.59
#2024-11-01|1956.74
#2024-11-04|1954.20
#2024-11-05|1965.37
#2024-11-06|1927.92
#2024-11-07|2008.73
#2024-11-08|1913.71
#2024-11-11|1862.58
#2024-11-12|1790.55
#2024-11-13|1789.68
#2024-11-14|1780.56
#2024-11-15|1797.12
#2024-11-18|1824.91
#2024-11-19|1826.17
#2024-11-20|1833.48
#2024-11-21|1832.91
#2024-11-22|1828.10
#2024-11-25|1854.84
#2024-11-26|1825.60
#2024-11-27|1838.04
#2024-11-28|1833.27
#2024-11-29|1871.68
#2024-12-02|1866.75
#2024-12-03|1894.88
#2024-12-04|1886.00
#2024-12-05|1882.08
#2024-12-06|1867.35
#2024-12-09|1944.06
#2024-12-10|1911.79
#2024-12-11|1920.91
#2024-12-12|1883.27
#2024-12-13|1832.24
#2024-12-16|1823.16
#2024-12-17|1806.15
#2024-12-18|1791.85
#2024-12-19|1734.97
#2024-12-20|1730.93
#2024-12-23|1732.03
#2024-12-24|1745.64
#2024-12-25|1745.64
#2024-12-26|1740.77
#2024-12-27|1741.60
#2024-12-30|1719.02
#2024-12-31|1735.19
#2025-01-01|1735.19
#2025-01-02|1746.60
#2025-01-03|1732.84
#2025-01-06|1763.34
#2025-01-07|1746.37
#2025-01-08|1738.53
#2025-01-09|1768.43
#2025-01-10|1747.05
#2025-01-13|1754.15
#2025-01-14|1774.86
#2025-01-15|1788.04
#2025-01-16|1794.94
#2025-01-17|1829.19
#2025-01-20|1868.07
#2025-01-21|1852.00
#2025-01-22|1843.21
#2025-01-23|1828.34
#2025-01-24|1859.97
#2025-01-27|1798.48
#2025-01-28|1766.14
#2025-01-29|1767.14
#2025-01-30|1799.47
#2025-01-31|1794.77
#2025-02-03|1774.82
#2025-02-04|1793.89
#2025-02-05|1805.99
#2025-02-06|1838.18
#2025-02-07|1847.94
#2025-02-10|1859.60
#2025-02-11|1829.51
#2025-02-12|1826.03
#2025-02-13|1856.64
#2025-02-14|1881.18
#2025-02-17|1873.74
#2025-02-18|1877.72
#2025-02-19|1814.34
#2025-02-20|1842.75
#2025-02-21|1838.30
#2025-02-24|1806.12
#2025-02-25|1768.09
#2025-02-26|1802.80
#2025-02-27|1762.43
#2025-02-28|1744.74
#2025-03-03|1791.21
#2025-03-04|1761.94
#2025-03-05|1827.99
#2025-03-06|1864.73
#2025-03-07|1851.00
#2025-03-10|1816.95
#2025-03-11|1811.09
#2025-03-12|1804.20
#2025-03-13|1820.75
#2025-03-14|1858.22
#2025-03-17|1888.41
#2025-03-18|1905.07
#2025-03-19|1902.55
#2025-03-20|1885.33
#2025-03-21|1829.37
#2025-03-24|1852.82
#2025-03-25|1884.33
#2025-03-26|1874.69
#2025-03-27|1855.33
#2025-03-28|1824.89
#2025-03-31|1763.13
#2025-04-01|1788.04
#2025-04-02|1779.48
#2025-04-03|1702.93
#2025-04-04|1570.46
#2025-04-07|1532.07
#2025-04-08|1555.89
#2025-04-09|1533.45
#2025-04-10|1624.75
#2025-04-11|1694.40
#2025-04-14|1736.67
#2025-04-15|1752.81
#2025-04-16|1774.18
#2025-04-17|1762.09
#2025-04-18|1762.09
#2025-04-21|1782.13
#2025-04-22|1795.85
#2025-04-23|1809.27
#2025-04-24|1827.50
#2025-04-25|1813.90
#2025-04-28|1812.35
#2025-04-29|1818.79
#2025-04-30|1761.22
#2025-05-01|1770.65
#2025-05-02|1791.51
#2025-05-05|1798.69
#2025-05-06|1805.72
#2025-05-07|1819.46
#2025-05-08|1792.42
#2025-05-09|1811.14
#2025-05-12|1841.23
#2025-05-13|1871.95
#2025-05-14|1865.90
#2025-05-15|1857.03
#2025-05-16|1827.01
#2025-05-19|1841.72
#2025-05-20|1867.56
#2025-05-21|1879.17
#2025-05-22|1861.52
#2025-05-23|1893.10
#2025-05-26|1898.59
#2025-05-27|1895.89
#2025-05-28|1874.70
#2025-05-29|1889.10
#2025-05-30|1880.65
#2025-06-02|1877.81
#2025-06-03|1853.86
#2025-06-04|1882.12
#2025-06-05|1917.04
#2025-06-06|1874.53
#2025-06-09|1882.11
#2025-06-10|1869.96
#2025-06-11|1860.31
#2025-06-12|1872.06
#2025-06-13|1880.86
#2025-06-16|1887.16
#2025-06-17|1849.10
#2025-06-18|1835.83
#2025-06-19|1794.87
#2025-06-20|1803.12
#2025-06-23|2233.35
#2025-06-24|2246.76
#2025-06-25|2216.58
#2025-06-26|2337.07
#2025-06-27|2277.85
#2025-06-30|2273.37
#2025-07-01|2303.40
#2025-07-02|2351.07
#2025-07-03|2344.04
#2025-07-04|2328.65
#2025-07-07|2315.16
#2025-07-08|2316.94
#2025-07-09|2291.06
#2025-07-10|2355.02
#2025-07-11|2365.09
#2025-07-14|2349.36
#2025-07-15|2319.87
#2025-07-16|2314.17
#2025-07-17|2309.03
#2025-07-18|2342.50
#2025-07-21|2427.54
#2025-07-22|2479.08
#2025-07-23|2502.34
#2025-07-24|2482.45
#2025-07-25|2437.58
#2025-07-28|2411.42
#2025-07-29|2368.44
#2025-07-30|2358.41
#2025-07-31|2279.82
#2025-08-01|2280.91
#2025-08-04|2308.71
#2025-08-05|2337.09
#2025-08-06|2346.63
#2025-08-07|2355.26
#2025-08-08|2394.45
#2025-08-11|2392.99
#2025-08-12|2424.67
#2025-08-13|2441.22
#2025-08-14|2409.28
#2025-08-15|2434.11
#2025-08-18|2383.94
#2025-08-19|2393.55
#2025-08-20|2388.76
#2025-08-21|2412.44
#2025-08-22|2452.27
#2025-08-25|2448.06
#2025-08-26|2446.51
#2025-08-27|2438.82
#2025-08-28|2475.90
#2025-08-29|2484.01
#2025-09-01|2493.82
#2025-09-02|2460.78
#2025-09-03|2510.35
#2025-09-04|2482.04
#2025-09-05|2531.77
#2025-09-08|2555.86
#2025-09-09|2607.81
#2025-09-10|2619.42
#2025-09-11|2627.89
#2025-09-12|2649.21
#2025-09-15|2676.86
#2025-09-16|2699.95
#2025-09-17|2668.81
#2025-09-18|2633.90
#2025-09-19|2664.50
#2025-09-22|2718.39
#2025-09-23|2739.73
#2025-09-24|2789.51
#2025-09-25|2784.06
#2025-09-26|2806.95
#2025-09-29|2861.48
#2025-09-30|2878.72
#2025-10-01|2891.21
#2025-10-02|2856.38
#2025-10-03|2917.52
#2025-10-06|2958.80
#2025-10-07|2936.07
#2025-10-08|2992.59
#2025-10-09|2966.30
#2025-10-10|2893.23
#2025-10-13|3004.30
#2025-10-14|2974.03
#2025-10-15|3009.87
#2025-10-16|3046.91
#2025-10-17|2942.11
#2025-10-20|2985.88
#2025-10-21|2885.56
#2025-10-22|2871.34
#2025-10-23|2924.64
#2025-10-24|2937.29
#2025-10-27|2898.99
#2025-10-28|2941.90
#2025-10-29|3029.11
#2025-10-30|2983.18
#2025-10-31|2976.30
#2025-11-03|2914.83
#2025-11-04|2831.55
#2025-11-05|2856.99
#2025-11-06|2901.87
#2025-11-07|2884.51
#2025-11-10|2951.72
#2025-11-11|3005.62
#2025-11-12|3059.46
#2025-11-13|3087.36
#2025-11-14|3031.38
#2025-11-17|3017.67
#2025-11-18|2945.04
#2025-11-19|2973.60
#2025-11-20|2972.55
#2025-11-21|2895.87
#2025-11-24|2956.11
#2025-11-25|3006.65
#2025-11-26|3082.54
#2025-11-27|3056.93
#2025-11-28|3102.53
#2025-12-01|3146.09
#2025-12-02|3092.15
#2025-12-03|3195.41
#2025-12-04|3197.86
#2025-12-05|3213.96
#2025-12-08|3161.57
#2025-12-09|3164.06
#2025-12-10|3182.10
#2025-12-11|3253.04
#2025-12-12|3206.12
#2025-12-15|3239.66
#2025-12-16|3243.02
#2025-12-17|3276.25
#2025-12-18|3314.20
#2025-12-19|3334.68
#2025-12-22|3407.12
#2025-12-23|3444.99
#2025-12-24|3454.15
#2025-12-25|3454.15
#2025-12-26|3453.98
#2025-12-29|3413.82
#2025-12-30|3481.25
#2025-12-31|3464.77
#2026-01-01|3464.77
#2026-01-02|3457.36
#2026-01-05|3561.14
#2026-01-06|3664.50
#2026-01-07|3594.02
#2026-01-08|3554.06
#2026-01-09|3607.87
#2026-01-12|3734.46
#2026-01-13|3749.91
#2026-01-14|3821.30
#2026-01-15|3850.17
#2026-01-16|3774.00
#2026-01-19|3811.62
#2026-01-20|3852.93
#2026-01-21|3975.67
#2026-01-22|3900.00
#2026-01-23|3994.82
#2026-01-26|4149.78
#2026-01-27|4112.79
#2026-01-28|4184.10
#2026-01-29|4193.08
#2026-01-30|4007.26
#2026-02-02|3983.36
#2026-02-03|4188.50
#2026-02-04|4132.58
#2026-02-05|3938.42
#2026-02-06|4011.65
#2026-02-09|4168.58
#2026-02-10|4163.73
#2026-02-11|4266.84
#2026-02-12|4212.40
#2026-02-13|4180.67
#2026-02-16|4176.89
#2026-02-17|4071.05
#2026-02-18|4273.21
#2026-02-19|4158.95
#2026-02-20|4227.26