Table Data - Nasdaq United Kingdom Basic Materials Net Total Return Index
| Title | Nasdaq United Kingdom Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGB55N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQGB55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 191.50 |
| 2001-04-02 | 187.10 |
| 2001-04-03 | 183.99 |
| 2001-04-04 | 184.64 |
| 2001-04-05 | 189.63 |
| 2001-04-06 | 192.94 |
| 2001-04-09 | 196.27 |
| 2001-04-10 | 203.79 |
| 2001-04-11 | 206.44 |
| 2001-04-12 | 206.71 |
| 2001-04-13 | . |
| 2001-04-16 | 205.83 |
| 2001-04-17 | 204.09 |
| 2001-04-18 | 204.71 |
| 2001-04-19 | 212.10 |
| 2001-04-20 | 216.82 |
| 2001-04-23 | 212.85 |
| 2001-04-24 | 212.79 |
| 2001-04-25 | 211.87 |
| 2001-04-26 | 206.20 |
| 2001-04-27 | 212.11 |
| 2001-04-30 | 212.94 |
| 2001-05-01 | 214.92 |
| 2001-05-02 | 212.62 |
| 2001-05-03 | 207.80 |
| 2001-05-04 | 211.52 |
| 2001-05-07 | 211.93 |
| 2001-05-08 | 209.97 |
| 2001-05-09 | 208.80 |
| 2001-05-10 | 210.07 |
| 2001-05-11 | 208.31 |
| 2001-05-14 | 204.63 |
| 2001-05-15 | 213.54 |
| 2001-05-16 | 224.70 |
| 2001-05-17 | 228.78 |
| 2001-05-18 | 223.10 |
| 2001-05-21 | 229.98 |
| 2001-05-22 | 230.28 |
| 2001-05-23 | 226.41 |
| 2001-05-24 | 222.85 |
| 2001-05-25 | 220.74 |
| 2001-05-28 | . |
| 2001-05-29 | 217.65 |
| 2001-05-30 | 216.14 |
| 2001-05-31 | 215.73 |
| 2001-06-01 | 213.14 |
| 2001-06-04 | 216.73 |
| 2001-06-05 | 214.86 |
| 2001-06-06 | 212.41 |
| 2001-06-07 | 213.39 |
| 2001-06-08 | 212.33 |
| 2001-06-11 | 211.32 |
| 2001-06-12 | 207.45 |
| 2001-06-13 | 208.38 |
| 2001-06-14 | 201.89 |
| 2001-06-15 | 200.98 |
| 2001-06-18 | 203.39 |
| 2001-06-19 | 203.63 |
| 2001-06-20 | 199.35 |
| 2001-06-21 | 197.85 |
| 2001-06-22 | 198.29 |
| 2001-06-25 | 197.73 |
| 2001-06-26 | 197.51 |
| 2001-06-27 | 202.97 |
| 2001-06-28 | 199.67 |
| 2001-06-29 | 202.70 |
| 2001-07-02 | 207.03 |
| 2001-07-03 | 206.08 |
| 2001-07-04 | . |
| 2001-07-05 | 201.27 |
| 2001-07-06 | 199.28 |
| 2001-07-09 | 196.77 |
| 2001-07-10 | 196.27 |
| 2001-07-11 | 196.97 |
| 2001-07-12 | 199.23 |
| 2001-07-13 | 202.44 |
| 2001-07-16 | 201.61 |
| 2001-07-17 | 198.74 |
| 2001-07-18 | 195.24 |
| 2001-07-19 | 194.68 |
| 2001-07-20 | 192.39 |
| 2001-07-23 | 188.52 |
| 2001-07-24 | 181.89 |
| 2001-07-25 | 175.13 |
| 2001-07-26 | 179.61 |
| 2001-07-27 | 183.85 |
| 2001-07-30 | 184.80 |
| 2001-07-31 | 188.11 |
| 2001-08-01 | 191.32 |
| 2001-08-02 | 192.85 |
| 2001-08-03 | 190.90 |
| 2001-08-06 | 190.63 |
| 2001-08-07 | 187.54 |
| 2001-08-08 | 184.79 |
| 2001-08-09 | 182.00 |
| 2001-08-10 | 183.94 |
| 2001-08-13 | 184.97 |
| 2001-08-14 | 185.32 |
| 2001-08-15 | 188.68 |
| 2001-08-16 | 186.00 |
| 2001-08-17 | 184.80 |
| 2001-08-20 | 186.14 |
| 2001-08-21 | 187.70 |
| 2001-08-22 | 191.04 |
| 2001-08-23 | 196.14 |
| 2001-08-24 | 199.56 |
| 2001-08-27 | 199.08 |
| 2001-08-28 | 201.18 |
| 2001-08-29 | 201.54 |
| 2001-08-30 | 196.52 |
| 2001-08-31 | 199.31 |
| 2001-09-03 | . |
| 2001-09-04 | 198.21 |
| 2001-09-05 | 200.56 |
| 2001-09-06 | 196.75 |
| 2001-09-07 | 188.81 |
| 2001-09-10 | 185.06 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 166.29 |
| 2001-09-18 | 168.09 |
| 2001-09-19 | 164.51 |
| 2001-09-20 | 153.55 |
| 2001-09-21 | 151.05 |
| 2001-09-24 | 160.06 |
| 2001-09-25 | 163.92 |
| 2001-09-26 | 166.51 |
| 2001-09-27 | 167.65 |
| 2001-09-28 | 172.62 |
| 2001-10-01 | 170.00 |
| 2001-10-02 | 169.61 |
| 2001-10-03 | 172.93 |
| 2001-10-04 | 177.97 |
| 2001-10-05 | 179.36 |
| 2001-10-08 | 178.32 |
| 2001-10-09 | 174.16 |
| 2001-10-10 | 179.73 |
| 2001-10-11 | 183.82 |
| 2001-10-12 | 185.69 |
| 2001-10-15 | 184.34 |
| 2001-10-16 | 185.87 |
| 2001-10-17 | 188.65 |
| 2001-10-18 | 180.81 |
| 2001-10-19 | 177.83 |
| 2001-10-22 | 175.13 |
| 2001-10-23 | 178.79 |
| 2001-10-24 | 180.29 |
| 2001-10-25 | 180.85 |
| 2001-10-26 | 184.43 |
| 2001-10-29 | 181.75 |
| 2001-10-30 | 178.15 |
| 2001-10-31 | 178.18 |
| 2001-11-01 | 179.69 |
| 2001-11-02 | 181.17 |
| 2001-11-05 | 182.08 |
| 2001-11-06 | 180.37 |
| 2001-11-07 | 181.79 |
| 2001-11-08 | 183.68 |
| 2001-11-09 | 186.54 |
| 2001-11-12 | 186.68 |
| 2001-11-13 | 192.55 |
| 2001-11-14 | 202.11 |
| 2001-11-15 | 205.10 |
| 2001-11-16 | 200.05 |
| 2001-11-19 | 203.80 |
| 2001-11-20 | 201.30 |
| 2001-11-21 | 200.40 |
| 2001-11-22 | . |
| 2001-11-23 | 199.26 |
| 2001-11-26 | 204.98 |
| 2001-11-27 | 202.95 |
| 2001-11-28 | 200.48 |
| 2001-11-29 | 200.85 |
| 2001-11-30 | 204.58 |
| 2001-12-03 | 204.74 |
| 2001-12-04 | 207.99 |
| 2001-12-05 | 212.37 |
| 2001-12-06 | 215.03 |
| 2001-12-07 | 211.80 |
| 2001-12-10 | 210.18 |
| 2001-12-11 | 208.12 |
| 2001-12-12 | 206.19 |
| 2001-12-13 | 203.33 |
| 2001-12-14 | 203.88 |
| 2001-12-17 | 207.82 |
| 2001-12-18 | 207.72 |
| 2001-12-19 | 204.91 |
| 2001-12-20 | 201.33 |
| 2001-12-21 | 204.91 |
| 2001-12-24 | 206.60 |
| 2001-12-25 | . |
| 2001-12-26 | 207.81 |
| 2001-12-27 | 208.18 |
| 2001-12-28 | 209.99 |
| 2001-12-31 | 210.65 |
| 2002-01-01 | . |
| 2002-01-02 | 210.95 |
| 2002-01-03 | 216.41 |
| 2002-01-04 | 221.13 |
| 2002-01-07 | 222.43 |
| 2002-01-08 | 221.81 |
| 2002-01-09 | 226.42 |
| 2002-01-10 | 224.60 |
| 2002-01-11 | 224.59 |
| 2002-01-14 | 217.68 |
| 2002-01-15 | 218.18 |
| 2002-01-16 | 212.85 |
| 2002-01-17 | 212.80 |
| 2002-01-18 | 213.94 |
| 2002-01-21 | . |
| 2002-01-22 | 215.28 |
| 2002-01-23 | 217.73 |
| 2002-01-24 | 222.23 |
| 2002-01-25 | 217.42 |
| 2002-01-28 | 217.52 |
| 2002-01-29 | 215.04 |
| 2002-01-30 | 212.82 |
| 2002-01-31 | 219.01 |
| 2002-02-01 | 222.84 |
| 2002-02-04 | 224.10 |
| 2002-02-05 | 223.02 |
| 2002-02-06 | 227.53 |
| 2002-02-07 | 222.98 |
| 2002-02-08 | 224.54 |
| 2002-02-11 | 228.23 |
| 2002-02-12 | 231.43 |
| 2002-02-13 | 236.47 |
| 2002-02-14 | 238.31 |
| 2002-02-15 | 234.96 |
| 2002-02-18 | . |
| 2002-02-19 | 229.60 |
| 2002-02-20 | 226.22 |
| 2002-02-21 | 224.18 |
| 2002-02-22 | 226.43 |
| 2002-02-25 | 228.80 |
| 2002-02-26 | 232.23 |
| 2002-02-27 | 233.11 |
| 2002-02-28 | 227.23 |
| 2002-03-01 | 230.14 |
| 2002-03-04 | 238.57 |
| 2002-03-05 | 234.91 |
| 2002-03-06 | 236.23 |
| 2002-03-07 | 238.23 |
| 2002-03-08 | 237.55 |
| 2002-03-11 | 236.26 |
| 2002-03-12 | 232.25 |
| 2002-03-13 | 228.05 |
| 2002-03-14 | 226.36 |
| 2002-03-15 | 227.63 |
| 2002-03-18 | 230.73 |
| 2002-03-19 | 233.97 |
| 2002-03-20 | 231.86 |
| 2002-03-21 | 229.93 |
| 2002-03-22 | 228.67 |
| 2002-03-25 | 224.96 |
| 2002-03-26 | 225.68 |
| 2002-03-27 | 225.73 |
| 2002-03-28 | 230.02 |
| 2002-03-29 | . |
| 2002-04-01 | 232.34 |
| 2002-04-02 | 235.67 |
| 2002-04-03 | 237.04 |
| 2002-04-04 | 233.87 |
| 2002-04-05 | 235.09 |
| 2002-04-08 | 232.06 |
| 2002-04-09 | 233.26 |
| 2002-04-10 | 232.69 |
| 2002-04-11 | 228.34 |
| 2002-04-12 | 226.46 |
| 2002-04-15 | 227.73 |
| 2002-04-16 | 228.28 |
| 2002-04-17 | 231.50 |
| 2002-04-18 | 228.60 |
| 2002-04-19 | 230.87 |
| 2002-04-22 | 230.55 |
| 2002-04-23 | 223.64 |
| 2002-04-24 | 221.65 |
| 2002-04-25 | 218.52 |
| 2002-04-26 | 217.08 |
| 2002-04-29 | 220.64 |
| 2002-04-30 | 219.42 |
| 2002-05-01 | 216.76 |
| 2002-05-02 | 216.35 |
| 2002-05-03 | 222.03 |
| 2002-05-06 | 221.91 |
| 2002-05-07 | 224.77 |
| 2002-05-08 | 230.80 |
| 2002-05-09 | 229.99 |
| 2002-05-10 | 231.44 |
| 2002-05-13 | 232.51 |
| 2002-05-14 | 233.58 |
| 2002-05-15 | 237.57 |
| 2002-05-16 | 237.93 |
| 2002-05-17 | 236.67 |
| 2002-05-20 | 238.12 |
| 2002-05-21 | 236.24 |
| 2002-05-22 | 237.32 |
| 2002-05-23 | 235.07 |
| 2002-05-24 | 237.90 |
| 2002-05-27 | . |
| 2002-05-28 | 236.05 |
| 2002-05-29 | 236.26 |
| 2002-05-30 | 235.15 |
| 2002-05-31 | 234.93 |
| 2002-06-03 | 234.67 |
| 2002-06-04 | 234.95 |
| 2002-06-05 | 232.52 |
| 2002-06-06 | 235.45 |
| 2002-06-07 | 234.12 |
| 2002-06-10 | 234.71 |
| 2002-06-11 | 236.01 |
| 2002-06-12 | 235.59 |
| 2002-06-13 | 234.87 |
| 2002-06-14 | 227.28 |
| 2002-06-17 | 230.05 |
| 2002-06-18 | 228.52 |
| 2002-06-19 | 228.31 |
| 2002-06-20 | 228.26 |
| 2002-06-21 | 226.25 |
| 2002-06-24 | 222.95 |
| 2002-06-25 | 223.54 |
| 2002-06-26 | 219.36 |
| 2002-06-27 | 216.15 |
| 2002-06-28 | 224.36 |
| 2002-07-01 | 227.67 |
| 2002-07-02 | 224.10 |
| 2002-07-03 | 218.45 |
| 2002-07-04 | . |
| 2002-07-05 | 230.73 |
| 2002-07-08 | 232.45 |
| 2002-07-09 | 231.08 |
| 2002-07-10 | 224.80 |
| 2002-07-11 | 215.97 |
| 2002-07-12 | 217.09 |
| 2002-07-15 | 210.54 |
| 2002-07-16 | 211.76 |
| 2002-07-17 | 214.82 |
| 2002-07-18 | 226.52 |
| 2002-07-19 | 218.24 |
| 2002-07-22 | 210.24 |
| 2002-07-23 | 204.11 |
| 2002-07-24 | 198.15 |
| 2002-07-25 | 203.82 |
| 2002-07-26 | 193.22 |
| 2002-07-29 | 196.92 |
| 2002-07-30 | 199.13 |
| 2002-07-31 | 195.73 |
| 2002-08-01 | 186.03 |
| 2002-08-02 | 184.34 |
| 2002-08-05 | 173.73 |
| 2002-08-06 | 178.61 |
| 2002-08-07 | 181.93 |
| 2002-08-08 | 190.44 |
| 2002-08-09 | 192.56 |
| 2002-08-12 | 189.58 |
| 2002-08-13 | 189.52 |
| 2002-08-14 | 186.82 |
| 2002-08-15 | 190.81 |
| 2002-08-16 | 189.57 |
| 2002-08-19 | 193.69 |
| 2002-08-20 | 194.69 |
| 2002-08-21 | 198.93 |
| 2002-08-22 | 201.31 |
| 2002-08-23 | 199.94 |
| 2002-08-26 | 200.31 |
| 2002-08-27 | 207.87 |
| 2002-08-28 | 201.53 |
| 2002-08-29 | 198.40 |
| 2002-08-30 | 199.50 |
| 2002-09-02 | . |
| 2002-09-03 | 191.94 |
| 2002-09-04 | 189.65 |
| 2002-09-05 | 186.25 |
| 2002-09-06 | 189.21 |
| 2002-09-09 | 190.19 |
| 2002-09-10 | 198.84 |
| 2002-09-11 | 199.82 |
| 2002-09-12 | 196.47 |
| 2002-09-13 | 194.84 |
| 2002-09-16 | 194.40 |
| 2002-09-17 | 195.38 |
| 2002-09-18 | 191.27 |
| 2002-09-19 | 187.47 |
| 2002-09-20 | 188.66 |
| 2002-09-23 | 185.40 |
| 2002-09-24 | 180.49 |
| 2002-09-25 | 183.73 |
| 2002-09-26 | 193.93 |
| 2002-09-27 | 198.07 |
| 2002-09-30 | 191.42 |
| 2002-10-01 | 195.29 |
| 2002-10-02 | 195.83 |
| 2002-10-03 | 194.62 |
| 2002-10-04 | 195.50 |
| 2002-10-07 | 190.25 |
| 2002-10-08 | 188.75 |
| 2002-10-09 | 187.35 |
| 2002-10-10 | 189.48 |
| 2002-10-11 | 198.68 |
| 2002-10-14 | 194.55 |
| 2002-10-15 | 202.95 |
| 2002-10-16 | 202.24 |
| 2002-10-17 | 209.92 |
| 2002-10-18 | 209.05 |
| 2002-10-21 | 206.99 |
| 2002-10-22 | 209.36 |
| 2002-10-23 | 207.13 |
| 2002-10-24 | 210.57 |
| 2002-10-25 | 206.89 |
| 2002-10-28 | 207.92 |
| 2002-10-29 | 199.92 |
| 2002-10-30 | 203.06 |
| 2002-10-31 | 203.31 |
| 2002-11-01 | 202.18 |
| 2002-11-04 | 208.96 |
| 2002-11-05 | 212.34 |
| 2002-11-06 | 212.55 |
| 2002-11-07 | 215.02 |
| 2002-11-08 | 213.63 |
| 2002-11-11 | 210.90 |
| 2002-11-12 | 214.25 |
| 2002-11-13 | 212.11 |
| 2002-11-14 | 212.31 |
| 2002-11-15 | 210.61 |
| 2002-11-18 | 214.02 |
| 2002-11-19 | 213.29 |
| 2002-11-20 | 211.45 |
| 2002-11-21 | 218.57 |
| 2002-11-22 | 219.52 |
| 2002-11-25 | 215.81 |
| 2002-11-26 | 209.47 |
| 2002-11-27 | 210.57 |
| 2002-11-28 | . |
| 2002-11-29 | 221.67 |
| 2002-12-02 | 224.93 |
| 2002-12-03 | 221.57 |
| 2002-12-04 | 219.29 |
| 2002-12-05 | 219.60 |
| 2002-12-06 | 216.90 |
| 2002-12-09 | 212.52 |
| 2002-12-10 | 209.98 |
| 2002-12-11 | 212.39 |
| 2002-12-12 | 211.84 |
| 2002-12-13 | 213.01 |
| 2002-12-16 | 217.18 |
| 2002-12-17 | 218.35 |
| 2002-12-18 | 214.19 |
| 2002-12-19 | 215.95 |
| 2002-12-20 | 219.00 |
| 2002-12-23 | 219.44 |
| 2002-12-24 | 222.04 |
| 2002-12-25 | . |
| 2002-12-26 | 222.00 |
| 2002-12-27 | 218.88 |
| 2002-12-30 | 221.77 |
| 2002-12-31 | 224.55 |
| 2003-01-01 | . |
| 2003-01-02 | 226.55 |
| 2003-01-03 | 226.92 |
| 2003-01-06 | 226.21 |
| 2003-01-07 | 225.64 |
| 2003-01-08 | 221.10 |
| 2003-01-09 | 221.75 |
| 2003-01-10 | 222.86 |
| 2003-01-13 | 224.86 |
| 2003-01-14 | 224.95 |
| 2003-01-15 | 220.59 |
| 2003-01-16 | 218.40 |
| 2003-01-17 | 219.25 |
| 2003-01-20 | . |
| 2003-01-21 | 217.12 |
| 2003-01-22 | 211.89 |
| 2003-01-23 | 210.85 |
| 2003-01-24 | 209.40 |
| 2003-01-27 | 204.09 |
| 2003-01-28 | 208.12 |
| 2003-01-29 | 204.33 |
| 2003-01-30 | 207.56 |
| 2003-01-31 | 203.75 |
| 2003-02-03 | 212.85 |
| 2003-02-04 | 212.50 |
| 2003-02-05 | 218.72 |
| 2003-02-06 | 215.73 |
| 2003-02-07 | 215.35 |
| 2003-02-10 | 216.32 |
| 2003-02-11 | 216.64 |
| 2003-02-12 | 213.94 |
| 2003-02-13 | 211.60 |
| 2003-02-14 | 209.81 |
| 2003-02-17 | . |
| 2003-02-18 | 216.19 |
| 2003-02-19 | 214.62 |
| 2003-02-20 | 217.38 |
| 2003-02-21 | 219.28 |
| 2003-02-24 | 222.06 |
| 2003-02-25 | 214.09 |
| 2003-02-26 | 219.17 |
| 2003-02-27 | 217.40 |
| 2003-02-28 | 221.20 |
| 2003-03-03 | 224.58 |
| 2003-03-04 | 221.07 |
| 2003-03-05 | 217.40 |
| 2003-03-06 | 214.73 |
| 2003-03-07 | 213.64 |
| 2003-03-10 | 214.36 |
| 2003-03-11 | 214.04 |
| 2003-03-12 | 207.74 |
| 2003-03-13 | 217.24 |
| 2003-03-14 | 220.86 |
| 2003-03-17 | 224.26 |
| 2003-03-18 | 225.66 |
| 2003-03-19 | 225.83 |
| 2003-03-20 | 223.58 |
| 2003-03-21 | 228.14 |
| 2003-03-24 | 221.04 |
| 2003-03-25 | 222.14 |
| 2003-03-26 | 222.58 |
| 2003-03-27 | 219.83 |
| 2003-03-28 | 214.54 |
| 2003-03-31 | 211.40 |
| 2003-04-01 | 216.69 |
| 2003-04-02 | 222.24 |
| 2003-04-03 | 224.39 |
| 2003-04-04 | 219.46 |
| 2003-04-07 | 226.71 |
| 2003-04-08 | 222.57 |
| 2003-04-09 | 219.94 |
| 2003-04-10 | 217.56 |
| 2003-04-11 | 219.72 |
| 2003-04-14 | 220.74 |
| 2003-04-15 | 222.60 |
| 2003-04-16 | 221.34 |
| 2003-04-17 | 223.61 |
| 2003-04-18 | . |
| 2003-04-21 | 221.50 |
| 2003-04-22 | 221.64 |
| 2003-04-23 | 221.71 |
| 2003-04-24 | 209.97 |
| 2003-04-25 | 210.60 |
| 2003-04-28 | 213.96 |
| 2003-04-29 | 216.42 |
| 2003-04-30 | 219.40 |
| 2003-05-01 | 219.89 |
| 2003-05-02 | 221.32 |
| 2003-05-05 | 221.73 |
| 2003-05-06 | 222.69 |
| 2003-05-07 | 216.14 |
| 2003-05-08 | 215.35 |
| 2003-05-09 | 218.76 |
| 2003-05-12 | 222.62 |
| 2003-05-13 | 222.77 |
| 2003-05-14 | 220.87 |
| 2003-05-15 | 221.65 |
| 2003-05-16 | 226.39 |
| 2003-05-19 | 221.09 |
| 2003-05-20 | 220.86 |
| 2003-05-21 | 221.67 |
| 2003-05-22 | 223.33 |
| 2003-05-23 | 226.64 |
| 2003-05-26 | . |
| 2003-05-27 | 227.27 |
| 2003-05-28 | 232.39 |
| 2003-05-29 | 234.11 |
| 2003-05-30 | 231.95 |
| 2003-06-02 | 236.08 |
| 2003-06-03 | 234.56 |
| 2003-06-04 | 234.74 |
| 2003-06-05 | 240.97 |
| 2003-06-06 | 247.07 |
| 2003-06-09 | 243.63 |
| 2003-06-10 | 241.23 |
| 2003-06-11 | 242.86 |
| 2003-06-12 | 241.76 |
| 2003-06-13 | 241.20 |
| 2003-06-16 | 244.42 |
| 2003-06-17 | 249.31 |
| 2003-06-18 | 246.62 |
| 2003-06-19 | 241.48 |
| 2003-06-20 | 241.27 |
| 2003-06-23 | 237.23 |
| 2003-06-24 | 234.72 |
| 2003-06-25 | 235.85 |
| 2003-06-26 | 231.31 |
| 2003-06-27 | 229.51 |
| 2003-06-30 | 229.05 |
| 2003-07-01 | 227.45 |
| 2003-07-02 | 228.70 |
| 2003-07-03 | 231.48 |
| 2003-07-04 | . |
| 2003-07-07 | 235.85 |
| 2003-07-08 | 235.77 |
| 2003-07-09 | 234.91 |
| 2003-07-10 | 236.13 |
| 2003-07-11 | 237.93 |
| 2003-07-14 | 244.58 |
| 2003-07-15 | 242.08 |
| 2003-07-16 | 239.15 |
| 2003-07-17 | 237.14 |
| 2003-07-18 | 236.17 |
| 2003-07-21 | 236.87 |
| 2003-07-22 | 238.15 |
| 2003-07-23 | 242.85 |
| 2003-07-24 | 249.55 |
| 2003-07-25 | 257.66 |
| 2003-07-28 | 260.88 |
| 2003-07-29 | 257.73 |
| 2003-07-30 | 253.18 |
| 2003-07-31 | 253.76 |
| 2003-08-01 | 254.70 |
| 2003-08-04 | 252.63 |
| 2003-08-05 | 255.03 |
| 2003-08-06 | 253.86 |
| 2003-08-07 | 255.10 |
| 2003-08-08 | 256.45 |
| 2003-08-11 | 258.02 |
| 2003-08-12 | 259.12 |
| 2003-08-13 | 262.36 |
| 2003-08-14 | 260.95 |
| 2003-08-15 | 264.68 |
| 2003-08-18 | 269.16 |
| 2003-08-19 | 269.09 |
| 2003-08-20 | 267.69 |
| 2003-08-21 | 271.05 |
| 2003-08-22 | 273.77 |
| 2003-08-25 | 273.99 |
| 2003-08-26 | 266.62 |
| 2003-08-27 | 266.10 |
| 2003-08-28 | 271.16 |
| 2003-08-29 | 274.38 |
| 2003-09-01 | . |
| 2003-09-02 | 275.66 |
| 2003-09-03 | 280.28 |
| 2003-09-04 | 280.03 |
| 2003-09-05 | 281.34 |
| 2003-09-08 | 283.29 |
| 2003-09-09 | 281.04 |
| 2003-09-10 | 278.15 |
| 2003-09-11 | 277.11 |
| 2003-09-12 | 280.54 |
| 2003-09-15 | 281.37 |
| 2003-09-16 | 280.54 |
| 2003-09-17 | 282.08 |
| 2003-09-18 | 288.03 |
| 2003-09-19 | 286.92 |
| 2003-09-22 | 286.25 |
| 2003-09-23 | 282.16 |
| 2003-09-24 | 284.16 |
| 2003-09-25 | 279.27 |
| 2003-09-26 | 274.94 |
| 2003-09-29 | 274.19 |
| 2003-09-30 | 270.76 |
| 2003-10-01 | 273.25 |
| 2003-10-02 | 279.76 |
| 2003-10-03 | 288.69 |
| 2003-10-06 | 291.78 |
| 2003-10-07 | 287.60 |
| 2003-10-08 | 289.45 |
| 2003-10-09 | 298.38 |
| 2003-10-10 | 299.33 |
| 2003-10-13 | 309.30 |
| 2003-10-14 | 305.43 |
| 2003-10-15 | 312.26 |
| 2003-10-16 | 306.78 |
| 2003-10-17 | 308.69 |
| 2003-10-20 | 307.31 |
| 2003-10-21 | 308.26 |
| 2003-10-22 | 303.48 |
| 2003-10-23 | 300.78 |
| 2003-10-24 | 299.04 |
| 2003-10-27 | 298.86 |
| 2003-10-28 | 302.42 |
| 2003-10-29 | 302.98 |
| 2003-10-30 | 313.23 |
| 2003-10-31 | 311.42 |
| 2003-11-03 | 312.06 |
| 2003-11-04 | 315.08 |
| 2003-11-05 | 311.17 |
| 2003-11-06 | 311.82 |
| 2003-11-07 | 313.63 |
| 2003-11-10 | 311.42 |
| 2003-11-11 | 307.46 |
| 2003-11-12 | 313.75 |
| 2003-11-13 | 316.31 |
| 2003-11-14 | 316.41 |
| 2003-11-17 | 309.26 |
| 2003-11-18 | 307.65 |
| 2003-11-19 | 307.78 |
| 2003-11-20 | 305.64 |
| 2003-11-21 | 306.12 |
| 2003-11-24 | 305.97 |
| 2003-11-25 | 305.61 |
| 2003-11-26 | 311.06 |
| 2003-11-27 | . |
| 2003-11-28 | 310.75 |
| 2003-12-01 | 322.79 |
| 2003-12-02 | 320.68 |
| 2003-12-03 | 321.20 |
| 2003-12-04 | 321.69 |
| 2003-12-05 | 324.66 |
| 2003-12-08 | 322.71 |
| 2003-12-09 | 329.25 |
| 2003-12-10 | 323.94 |
| 2003-12-11 | 314.81 |
| 2003-12-12 | 317.80 |
| 2003-12-15 | 320.44 |
| 2003-12-16 | 316.72 |
| 2003-12-17 | 320.30 |
| 2003-12-18 | 324.98 |
| 2003-12-19 | 328.59 |
| 2003-12-22 | 330.45 |
| 2003-12-23 | 331.06 |
| 2003-12-24 | 335.40 |
| 2003-12-25 | . |
| 2003-12-26 | 335.77 |
| 2003-12-29 | 339.75 |
| 2003-12-30 | 342.45 |
| 2003-12-31 | 344.14 |
| 2004-01-01 | . |
| 2004-01-02 | 346.44 |
| 2004-01-05 | 354.84 |
| 2004-01-06 | 353.34 |
| 2004-01-07 | 343.89 |
| 2004-01-08 | 346.21 |
| 2004-01-09 | 343.55 |
| 2004-01-12 | 346.06 |
| 2004-01-13 | 344.61 |
| 2004-01-14 | 345.12 |
| 2004-01-15 | 335.36 |
| 2004-01-16 | 338.38 |
| 2004-01-19 | . |
| 2004-01-20 | 342.83 |
| 2004-01-21 | 344.98 |
| 2004-01-22 | 343.05 |
| 2004-01-23 | 343.79 |
| 2004-01-26 | 345.31 |
| 2004-01-27 | 346.44 |
| 2004-01-28 | 347.56 |
| 2004-01-29 | 336.17 |
| 2004-01-30 | 340.76 |
| 2004-02-02 | 335.26 |
| 2004-02-03 | 334.95 |
| 2004-02-04 | 334.67 |
| 2004-02-05 | 334.27 |
| 2004-02-06 | 336.70 |
| 2004-02-09 | 346.64 |
| 2004-02-10 | 344.30 |
| 2004-02-11 | 344.46 |
| 2004-02-12 | 358.55 |
| 2004-02-13 | 361.12 |
| 2004-02-16 | . |
| 2004-02-17 | 368.28 |
| 2004-02-18 | 370.34 |
| 2004-02-19 | 376.04 |
| 2004-02-20 | 366.53 |
| 2004-02-23 | 364.04 |
| 2004-02-24 | 363.13 |
| 2004-02-25 | 365.84 |
| 2004-02-26 | 366.20 |
| 2004-02-27 | 363.22 |
| 2004-03-01 | 374.51 |
| 2004-03-02 | 378.86 |
| 2004-03-03 | 363.11 |
| 2004-03-04 | 360.48 |
| 2004-03-05 | 368.56 |
| 2004-03-08 | 368.11 |
| 2004-03-09 | 362.45 |
| 2004-03-10 | 347.91 |
| 2004-03-11 | 340.25 |
| 2004-03-12 | 346.33 |
| 2004-03-15 | 338.23 |
| 2004-03-16 | 345.99 |
| 2004-03-17 | 349.46 |
| 2004-03-18 | 351.03 |
| 2004-03-19 | 351.81 |
| 2004-03-22 | 346.30 |
| 2004-03-23 | 343.64 |
| 2004-03-24 | 334.40 |
| 2004-03-25 | 336.86 |
| 2004-03-26 | 341.80 |
| 2004-03-29 | 348.06 |
| 2004-03-30 | 350.11 |
| 2004-03-31 | 350.18 |
| 2004-04-01 | 358.70 |
| 2004-04-02 | 364.98 |
| 2004-04-05 | 360.85 |
| 2004-04-06 | 358.04 |
| 2004-04-07 | 360.29 |
| 2004-04-08 | 361.75 |
| 2004-04-09 | . |
| 2004-04-12 | 361.75 |
| 2004-04-13 | 355.83 |
| 2004-04-14 | 341.13 |
| 2004-04-15 | 338.09 |
| 2004-04-16 | 344.78 |
| 2004-04-19 | 342.91 |
| 2004-04-20 | 341.13 |
| 2004-04-21 | 323.97 |
| 2004-04-22 | 323.58 |
| 2004-04-23 | 325.12 |
| 2004-04-26 | 330.01 |
| 2004-04-27 | 329.37 |
| 2004-04-28 | 314.59 |
| 2004-04-29 | 312.13 |
| 2004-04-30 | 308.40 |
| 2004-05-03 | 308.62 |
| 2004-05-04 | 320.49 |
| 2004-05-05 | 320.41 |
| 2004-05-06 | 315.71 |
| 2004-05-07 | 311.40 |
| 2004-05-10 | 298.92 |
| 2004-05-11 | 301.06 |
| 2004-05-12 | 303.43 |
| 2004-05-13 | 304.10 |
| 2004-05-14 | 295.92 |
| 2004-05-17 | 296.67 |
| 2004-05-18 | 297.17 |
| 2004-05-19 | 314.68 |
| 2004-05-20 | 306.21 |
| 2004-05-21 | 316.39 |
| 2004-05-24 | 314.73 |
| 2004-05-25 | 317.19 |
| 2004-05-26 | 324.40 |
| 2004-05-27 | 329.58 |
| 2004-05-28 | 327.40 |
| 2004-05-31 | . |
| 2004-06-01 | 330.11 |
| 2004-06-02 | 324.01 |
| 2004-06-03 | 321.52 |
| 2004-06-04 | 323.68 |
| 2004-06-07 | 330.59 |
| 2004-06-08 | 330.28 |
| 2004-06-09 | 324.75 |
| 2004-06-10 | 324.29 |
| 2004-06-11 | . |
| 2004-06-14 | 315.83 |
| 2004-06-15 | 317.75 |
| 2004-06-16 | 320.05 |
| 2004-06-17 | 323.85 |
| 2004-06-18 | 328.41 |
| 2004-06-21 | 327.27 |
| 2004-06-22 | 321.55 |
| 2004-06-23 | 321.90 |
| 2004-06-24 | 330.68 |
| 2004-06-25 | 334.83 |
| 2004-06-28 | 336.51 |
| 2004-06-29 | 330.23 |
| 2004-06-30 | 330.59 |
| 2004-07-01 | 328.59 |
| 2004-07-02 | 329.83 |
| 2004-07-05 | . |
| 2004-07-06 | 331.71 |
| 2004-07-07 | 336.59 |
| 2004-07-08 | 340.64 |
| 2004-07-09 | 342.99 |
| 2004-07-12 | 345.17 |
| 2004-07-13 | 346.02 |
| 2004-07-14 | 346.33 |
| 2004-07-15 | 348.68 |
| 2004-07-16 | 353.76 |
| 2004-07-19 | 347.47 |
| 2004-07-20 | 342.72 |
| 2004-07-21 | 342.27 |
| 2004-07-22 | 335.18 |
| 2004-07-23 | 329.65 |
| 2004-07-26 | 330.83 |
| 2004-07-27 | 331.51 |
| 2004-07-28 | 336.04 |
| 2004-07-29 | 343.29 |
| 2004-07-30 | 347.04 |
| 2004-08-02 | 345.56 |
| 2004-08-03 | 351.02 |
| 2004-08-04 | 351.57 |
| 2004-08-05 | 350.26 |
| 2004-08-06 | 347.52 |
| 2004-08-09 | 343.21 |
| 2004-08-10 | 347.33 |
| 2004-08-11 | 342.77 |
| 2004-08-12 | 347.97 |
| 2004-08-13 | 350.66 |
| 2004-08-16 | 358.58 |
| 2004-08-17 | 359.22 |
| 2004-08-18 | 355.19 |
| 2004-08-19 | 363.31 |
| 2004-08-20 | 362.15 |
| 2004-08-23 | 364.66 |
| 2004-08-24 | 354.28 |
| 2004-08-25 | 350.14 |
| 2004-08-26 | 353.77 |
| 2004-08-27 | 355.18 |
| 2004-08-30 | 355.09 |
| 2004-08-31 | 353.92 |
| 2004-09-01 | 356.84 |
| 2004-09-02 | 356.07 |
| 2004-09-03 | 353.25 |
| 2004-09-06 | . |
| 2004-09-07 | 348.69 |
| 2004-09-08 | 352.42 |
| 2004-09-09 | 350.73 |
| 2004-09-10 | 354.57 |
| 2004-09-13 | 356.29 |
| 2004-09-14 | 357.28 |
| 2004-09-15 | 354.11 |
| 2004-09-16 | 361.35 |
| 2004-09-17 | 370.82 |
| 2004-09-20 | 366.80 |
| 2004-09-21 | 372.51 |
| 2004-09-22 | 371.93 |
| 2004-09-23 | 370.94 |
| 2004-09-24 | 370.67 |
| 2004-09-27 | 370.37 |
| 2004-09-28 | 384.09 |
| 2004-09-29 | 386.81 |
| 2004-09-30 | 385.59 |
| 2004-10-01 | 390.44 |
| 2004-10-04 | 382.25 |
| 2004-10-05 | 386.11 |
| 2004-10-06 | 390.32 |
| 2004-10-07 | 396.48 |
| 2004-10-08 | 398.28 |
| 2004-10-11 | 393.92 |
| 2004-10-12 | 384.46 |
| 2004-10-13 | 370.04 |
| 2004-10-14 | 375.18 |
| 2004-10-15 | 376.79 |
| 2004-10-18 | 373.91 |
| 2004-10-19 | 369.29 |
| 2004-10-20 | 367.70 |
| 2004-10-21 | 375.85 |
| 2004-10-22 | 375.96 |
| 2004-10-25 | 375.95 |
| 2004-10-26 | 380.04 |
| 2004-10-27 | 384.10 |
| 2004-10-28 | 370.47 |
| 2004-10-29 | 369.56 |
| 2004-11-01 | 376.13 |
| 2004-11-02 | 375.34 |
| 2004-11-03 | 380.26 |
| 2004-11-04 | 382.79 |
| 2004-11-05 | 383.98 |
| 2004-11-08 | 382.91 |
| 2004-11-09 | 386.77 |
| 2004-11-10 | 395.06 |
| 2004-11-11 | 395.75 |
| 2004-11-12 | 397.94 |
| 2004-11-15 | 399.22 |
| 2004-11-16 | 395.15 |
| 2004-11-17 | 404.29 |
| 2004-11-18 | 402.76 |
| 2004-11-19 | 404.02 |
| 2004-11-22 | 398.37 |
| 2004-11-23 | 404.76 |
| 2004-11-24 | 407.76 |
| 2004-11-25 | . |
| 2004-11-26 | 415.12 |
| 2004-11-29 | 417.55 |
| 2004-11-30 | 416.46 |
| 2004-12-01 | 421.74 |
| 2004-12-02 | 414.06 |
| 2004-12-03 | 411.12 |
| 2004-12-06 | 407.72 |
| 2004-12-07 | 405.40 |
| 2004-12-08 | 394.73 |
| 2004-12-09 | 389.19 |
| 2004-12-10 | 389.72 |
| 2004-12-13 | 396.75 |
| 2004-12-14 | 395.44 |
| 2004-12-15 | 396.56 |
| 2004-12-16 | 396.79 |
| 2004-12-17 | 399.44 |
| 2004-12-20 | 407.45 |
| 2004-12-21 | 406.96 |
| 2004-12-22 | 407.40 |
| 2004-12-23 | 409.78 |
| 2004-12-24 | . |
| 2004-12-27 | 412.75 |
| 2004-12-28 | 411.73 |
| 2004-12-29 | 412.89 |
| 2004-12-30 | 413.33 |
| 2004-12-31 | 414.11 |
| 2005-01-03 | 410.49 |
| 2005-01-04 | 394.17 |
| 2005-01-05 | 393.27 |
| 2005-01-06 | 397.07 |
| 2005-01-07 | 392.08 |
| 2005-01-10 | 393.99 |
| 2005-01-11 | 399.13 |
| 2005-01-12 | 403.00 |
| 2005-01-13 | 399.95 |
| 2005-01-14 | 406.64 |
| 2005-01-17 | . |
| 2005-01-18 | 412.05 |
| 2005-01-19 | 413.60 |
| 2005-01-20 | 410.63 |
| 2005-01-21 | 416.35 |
| 2005-01-24 | 427.78 |
| 2005-01-25 | 422.08 |
| 2005-01-26 | 424.27 |
| 2005-01-27 | 426.82 |
#2005-01-28| 422.17
#2005-01-31| 427.03
#2005-02-01| 439.39
#2005-02-02| 444.71
#2005-02-03| 436.13
#2005-02-04| 435.41
#2005-02-07| 438.24
#2005-02-08| 434.54
#2005-02-09| 429.31
#2005-02-10| 435.68
#2005-02-11| 443.13
#2005-02-14| 447.00
#2005-02-15| 452.40
#2005-02-16| 457.34
#2005-02-17| 463.32
#2005-02-18| 466.14
#2005-02-21| .
#2005-02-22| 469.87
#2005-02-23| 469.55
#2005-02-24| 469.57
#2005-02-25| 485.04
#2005-02-28| 490.80
#2005-03-01| 483.34
#2005-03-02| 475.36
#2005-03-03| 481.24
#2005-03-04| 489.03
#2005-03-07| 485.19
#2005-03-08| 485.49
#2005-03-09| 487.71
#2005-03-10| 477.46
#2005-03-11| 478.22
#2005-03-14| 473.12
#2005-03-15| 472.49
#2005-03-16| 477.28
#2005-03-17| 483.47
#2005-03-18| 482.83
#2005-03-21| 474.85
#2005-03-22| 473.11
#2005-03-23| 457.18
#2005-03-24| 448.24
#2005-03-25| .
#2005-03-28| 447.22
#2005-03-29| 444.43
#2005-03-30| 448.07
#2005-03-31| 454.34
#2005-04-01| 457.28
#2005-04-04| 451.10
#2005-04-05| 448.68
#2005-04-06| 451.10
#2005-04-07| 456.92
#2005-04-08| 459.58
#2005-04-11| 458.84
#2005-04-12| 456.00
#2005-04-13| 449.47
#2005-04-14| 437.19
#2005-04-15| 431.88
#2005-04-18| 429.17
#2005-04-19| 437.87
#2005-04-20| 438.49
#2005-04-21| 435.63
#2005-04-22| 440.80
#2005-04-25| 440.98
#2005-04-26| 432.66
#2005-04-27| 423.00
#2005-04-28| 412.44
#2005-04-29| 419.71
#2005-05-02| 416.01
#2005-05-03| 421.74
#2005-05-04| 424.55
#2005-05-05| 433.82
#2005-05-06| 434.82
#2005-05-09| 433.38
#2005-05-10| 427.05
#2005-05-11| 420.77
#2005-05-12| 417.33
#2005-05-13| 406.08
#2005-05-16| 405.65
#2005-05-17| 407.11
#2005-05-18| 416.18
#2005-05-19| 415.70
#2005-05-20| 411.26
#2005-05-23| 415.17
#2005-05-24| 421.51
#2005-05-25| 415.94
#2005-05-26| 423.22
#2005-05-27| 424.02
#2005-05-30| .
#2005-05-31| 424.76
#2005-06-01| 429.69
#2005-06-02| 433.60
#2005-06-03| 435.11
#2005-06-06| 434.91
#2005-06-07| 435.29
#2005-06-08| 435.21
#2005-06-09| 428.55
#2005-06-10| 430.93
#2005-06-13| 430.78
#2005-06-14| 431.04
#2005-06-15| 437.21
#2005-06-16| 451.55
#2005-06-17| 455.83
#2005-06-20| 455.97
#2005-06-21| 451.40
#2005-06-22| 447.66
#2005-06-23| 444.91
#2005-06-24| 438.17
#2005-06-27| 440.58
#2005-06-28| 444.21
#2005-06-29| 441.60
#2005-06-30| 439.65
#2005-07-01| 438.75
#2005-07-04| .
#2005-07-05| 439.62
#2005-07-06| 448.33
#2005-07-07| 438.30
#2005-07-08| 442.70
#2005-07-11| 449.54
#2005-07-12| 453.15
#2005-07-13| 450.46
#2005-07-14| 452.91
#2005-07-15| 444.54
#2005-07-18| 441.58
#2005-07-19| 436.73
#2005-07-20| 448.75
#2005-07-21| 459.41
#2005-07-22| 464.93
#2005-07-25| 466.08
#2005-07-26| 462.22
#2005-07-27| 463.55
#2005-07-28| 469.98
#2005-07-29| 478.26
#2005-08-01| 474.38
#2005-08-02| 483.25
#2005-08-03| 499.86
#2005-08-04| 497.21
#2005-08-05| 497.87
#2005-08-08| 507.92
#2005-08-09| 511.82
#2005-08-10| 514.27
#2005-08-11| 519.44
#2005-08-12| 523.87
#2005-08-15| 525.23
#2005-08-16| 515.01
#2005-08-17| 503.84
#2005-08-18| 496.00
#2005-08-19| 500.15
#2005-08-22| 515.01
#2005-08-23| 511.13
#2005-08-24| 496.10
#2005-08-25| 498.91
#2005-08-26| 497.58
#2005-08-29| 495.97
#2005-08-30| 492.87
#2005-08-31| 501.73
#2005-09-01| 519.29
#2005-09-02| 524.06
#2005-09-05| .
#2005-09-06| 519.64
#2005-09-07| 520.39
#2005-09-08| 515.64
#2005-09-09| 519.70
#2005-09-12| 519.91
#2005-09-13| 517.10
#2005-09-14| 522.21
#2005-09-15| 527.75
#2005-09-16| 546.81
#2005-09-19| 549.08
#2005-09-20| 549.14
#2005-09-21| 550.40
#2005-09-22| 543.10
#2005-09-23| 542.52
#2005-09-26| 558.78
#2005-09-27| 552.43
#2005-09-28| 567.86
#2005-09-29| 563.50
#2005-09-30| 568.20
#2005-10-03| 556.87
#2005-10-04| 557.97
#2005-10-05| 536.64
#2005-10-06| 548.32
#2005-10-07| 533.64
#2005-10-10| 539.23
#2005-10-11| 539.75
#2005-10-12| 539.66
#2005-10-13| 516.29
#2005-10-14| 520.68
#2005-10-17| 524.14
#2005-10-18| 523.68
#2005-10-19| 507.71
#2005-10-20| 511.29
#2005-10-21| 502.99
#2005-10-24| 517.98
#2005-10-25| 520.89
#2005-10-26| 532.96
#2005-10-27| 527.61
#2005-10-28| 523.35
#2005-10-31| 531.57
#2005-11-01| 534.70
#2005-11-02| 537.70
#2005-11-03| 551.68
#2005-11-04| 534.29
#2005-11-07| 536.36
#2005-11-08| 540.61
#2005-11-09| 538.95
#2005-11-10| 539.90
#2005-11-11| 549.11
#2005-11-14| 547.50
#2005-11-15| 551.31
#2005-11-16| 539.52
#2005-11-17| 554.02
#2005-11-18| 559.29
#2005-11-21| 563.57
#2005-11-22| 555.18
#2005-11-23| 562.69
#2005-11-24| .
#2005-11-25| 566.21
#2005-11-28| 559.48
#2005-11-29| 563.36
#2005-11-30| 556.96
#2005-12-01| 566.55
#2005-12-02| 583.18
#2005-12-05| 576.53
#2005-12-06| 581.84
#2005-12-07| 580.00
#2005-12-08| 585.21
#2005-12-09| 591.93
#2005-12-12| 597.92
#2005-12-13| 593.72
#2005-12-14| 594.87
#2005-12-15| 585.22
#2005-12-16| 592.48
#2005-12-19| 595.07
#2005-12-20| 600.68
#2005-12-21| 604.25
#2005-12-22| 600.76
#2005-12-23| 603.57
#2005-12-26| .
#2005-12-27| 603.40
#2005-12-28| 605.41
#2005-12-29| 609.87
#2005-12-30| 607.80
#2006-01-02| .
#2006-01-03| 629.69
#2006-01-04| 643.32
#2006-01-05| 628.65
#2006-01-06| 643.93
#2006-01-09| 643.28
#2006-01-10| 627.25
#2006-01-11| 637.38
#2006-01-12| 643.01
#2006-01-13| 644.13
#2006-01-16| .
#2006-01-17| 651.82
#2006-01-18| 648.51
#2006-01-19| 667.86
#2006-01-20| 666.55
#2006-01-23| 670.83
#2006-01-24| 665.64
#2006-01-25| 694.97
#2006-01-26| 695.61
#2006-01-27| 699.37
#2006-01-30| 697.62
#2006-01-31| 690.36
#2006-02-01| 702.81
#2006-02-02| 690.34
#2006-02-03| 680.04
#2006-02-06| 680.66
#2006-02-07| 667.80
#2006-02-08| 648.03
#2006-02-09| 665.44
#2006-02-10| 646.61
#2006-02-13| 642.81
#2006-02-14| 642.02
#2006-02-15| 649.62
#2006-02-16| 648.44
#2006-02-17| 672.83
#2006-02-20| .
#2006-02-21| 681.41
#2006-02-22| 688.74
#2006-02-23| 684.34
#2006-02-24| 672.99
#2006-02-27| 669.60
#2006-02-28| 660.22
#2006-03-01| 673.44
#2006-03-02| 670.98
#2006-03-03| 669.97
#2006-03-06| 668.23
#2006-03-07| 643.14
#2006-03-08| 633.04
#2006-03-09| 636.94
#2006-03-10| 641.22
#2006-03-13| 643.46
#2006-03-14| 652.24
#2006-03-15| 673.58
#2006-03-16| 679.98
#2006-03-17| 673.04
#2006-03-20| 678.65
#2006-03-21| 668.33
#2006-03-22| 671.09
#2006-03-23| 678.74
#2006-03-24| 699.90
#2006-03-27| 697.13
#2006-03-28| 695.06
#2006-03-29| 691.92
#2006-03-30| 729.53
#2006-03-31| 713.81
#2006-04-03| 744.66
#2006-04-04| 756.74
#2006-04-05| 772.74
#2006-04-06| 778.65
#2006-04-07| 754.59
#2006-04-10| 770.18
#2006-04-11| 777.05
#2006-04-12| 766.11
#2006-04-13| 761.56
#2006-04-14| .
#2006-04-17| 770.77
#2006-04-18| 799.98
#2006-04-19| 812.25
#2006-04-20| 782.09
#2006-04-21| 808.35
#2006-04-24| 805.95
#2006-04-25| 804.68
#2006-04-26| 805.53
#2006-04-27| 788.92
#2006-04-28| 791.43
#2006-05-01| 797.61
#2006-05-02| 830.04
#2006-05-03| 814.44
#2006-05-04| 840.25
#2006-05-05| 866.28
#2006-05-08| 861.78
#2006-05-09| 876.84
#2006-05-10| 882.74
#2006-05-11| 898.49
#2006-05-12| 867.79
#2006-05-15| 813.55
#2006-05-16| 795.91
#2006-05-17| 758.51
#2006-05-18| 757.87
#2006-05-19| 733.14
#2006-05-22| 696.32
#2006-05-23| 754.92
#2006-05-24| 730.49
#2006-05-25| 754.58
#2006-05-26| 778.00
#2006-05-29| .
#2006-05-30| 769.10
#2006-05-31| 775.18
#2006-06-01| 753.68
#2006-06-02| 762.32
#2006-06-05| 761.10
#2006-06-06| 721.43
#2006-06-07| 719.84
#2006-06-08| 668.00
#2006-06-09| 693.40
#2006-06-12| 689.48
#2006-06-13| 659.59
#2006-06-14| 665.75
#2006-06-15| 711.99
#2006-06-16| 704.49
#2006-06-19| 699.11
#2006-06-20| 720.28
#2006-06-21| 729.34
#2006-06-22| 723.02
#2006-06-23| 717.82
#2006-06-26| 721.92
#2006-06-27| 713.04
#2006-06-28| 705.51
#2006-06-29| 733.81
#2006-06-30| 761.69
#2006-07-03| 770.65
#2006-07-04| .
#2006-07-05| 743.04
#2006-07-06| 752.86
#2006-07-07| 767.84
#2006-07-10| 758.79
#2006-07-11| 763.13
#2006-07-12| 774.81
#2006-07-13| 754.19
#2006-07-14| 733.35
#2006-07-17| 714.62
#2006-07-18| 708.89
#2006-07-19| 745.05
#2006-07-20| 744.60
#2006-07-21| 722.98
#2006-07-24| 728.45
#2006-07-25| 734.59
#2006-07-26| 738.27
#2006-07-27| 765.04
#2006-07-28| 773.62
#2006-07-31| 766.05
#2006-08-01| 757.68
#2006-08-02| 779.34
#2006-08-03| 768.95
#2006-08-04| 794.11
#2006-08-07| 778.69
#2006-08-08| 775.29
#2006-08-09| 775.38
#2006-08-10| 766.29
#2006-08-11| 767.77
#2006-08-14| 772.18
#2006-08-15| 769.13
#2006-08-16| 793.88
#2006-08-17| 796.70
#2006-08-18| 779.20
#2006-08-21| 800.98
#2006-08-22| 798.71
#2006-08-23| 788.62
#2006-08-24| 772.76
#2006-08-25| 777.61
#2006-08-28| 782.15
#2006-08-29| 774.65
#2006-08-30| 790.21
#2006-08-31| 780.06
#2006-09-01| 792.97
#2006-09-04| .
#2006-09-05| 817.86
#2006-09-06| 796.71
#2006-09-07| 771.31
#2006-09-08| 761.03
#2006-09-11| 728.42
#2006-09-12| 732.82
#2006-09-13| 728.84
#2006-09-14| 738.61
#2006-09-15| 714.13
#2006-09-18| 727.94
#2006-09-19| 716.91
#2006-09-20| 718.95
#2006-09-21| 731.54
#2006-09-22| 715.07
#2006-09-25| 692.10
#2006-09-26| 715.26
#2006-09-27| 733.69
#2006-09-28| 739.40
#2006-09-29| 730.90
#2006-10-02| 748.91
#2006-10-03| 734.20
#2006-10-04| 710.50
#2006-10-05| 729.36
#2006-10-06| 724.11
#2006-10-09| 746.72
#2006-10-10| 752.40
#2006-10-11| 750.60
#2006-10-12| 769.88
#2006-10-13| 784.53
#2006-10-16| 793.78
#2006-10-17| 777.14
#2006-10-18| 789.52
#2006-10-19| 804.94
#2006-10-20| 808.57
#2006-10-23| 806.13
#2006-10-24| 802.52
#2006-10-25| 815.59
#2006-10-26| 811.68
#2006-10-27| 822.03
#2006-10-30| 812.40
#2006-10-31| 821.23
#2006-11-01| 841.43
#2006-11-02| 836.08
#2006-11-03| 831.39
#2006-11-06| 853.58
#2006-11-07| 864.23
#2006-11-08| 851.68
#2006-11-09| 846.33
#2006-11-10| 838.79
#2006-11-13| 806.61
#2006-11-14| 807.23
#2006-11-15| 809.55
#2006-11-16| 813.15
#2006-11-17| 785.59
#2006-11-20| 800.40
#2006-11-21| 800.56
#2006-11-22| 806.70
#2006-11-23| .
#2006-11-24| 813.65
#2006-11-27| 805.84
#2006-11-28| 799.93
#2006-11-29| 810.23
#2006-11-30| 821.60
#2006-12-01| 828.42
#2006-12-04| 839.06
#2006-12-05| 853.99
#2006-12-06| 855.32
#2006-12-07| 846.32
#2006-12-08| 831.54
#2006-12-11| 828.16
#2006-12-12| 828.88
#2006-12-13| 836.36
#2006-12-14| 855.32
#2006-12-15| 850.16
#2006-12-18| 839.09
#2006-12-19| 838.75
#2006-12-20| 834.02
#2006-12-21| 820.90
#2006-12-22| 817.70
#2006-12-25| .
#2006-12-26| 816.37
#2006-12-27| 829.21
#2006-12-28| 837.87
#2006-12-29| 836.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 819.37
#2007-01-04| 789.20
#2007-01-05| 765.46
#2007-01-08| 777.66
#2007-01-09| 780.33
#2007-01-10| 779.40
#2007-01-11| 810.60
#2007-01-12| 810.87
#2007-01-15| .
#2007-01-16| 791.14
#2007-01-17| 787.69
#2007-01-18| 794.09
#2007-01-19| 800.24
#2007-01-22| 802.26
#2007-01-23| 823.25
#2007-01-24| 839.50
#2007-01-25| 837.02
#2007-01-26| 813.30
#2007-01-29| 811.43
#2007-01-30| 823.03
#2007-01-31| 819.13
#2007-02-01| 841.56
#2007-02-02| 832.24
#2007-02-05| 833.00
#2007-02-06| 837.29
#2007-02-07| 860.43
#2007-02-08| 844.22
#2007-02-09| 847.28
#2007-02-12| 843.31
#2007-02-13| 858.40
#2007-02-14| 887.50
#2007-02-15| 888.04
#2007-02-16| 878.80
#2007-02-19| .
#2007-02-20| 888.07
#2007-02-21| 874.65
#2007-02-22| 894.55
#2007-02-23| 913.01
#2007-02-26| 921.39
#2007-02-27| 873.30
#2007-02-28| 849.02
#2007-03-01| 834.48
#2007-03-02| 832.03
#2007-03-05| 810.52
#2007-03-06| 826.40
#2007-03-07| 835.84
#2007-03-08| 848.29
#2007-03-09| 844.03
#2007-03-12| 849.48
#2007-03-13| 839.59
#2007-03-14| 811.87
#2007-03-15| 855.40
#2007-03-16| 857.45
#2007-03-19| 876.19
#2007-03-20| 888.62
#2007-03-21| 899.66
#2007-03-22| 916.07
#2007-03-23| 919.81
#2007-03-26| 914.89
#2007-03-27| 917.64
#2007-03-28| 907.28
#2007-03-29| 923.71
#2007-03-30| 928.20
#2007-04-02| 933.17
#2007-04-03| 959.87
#2007-04-04| 959.08
#2007-04-05| 962.89
#2007-04-06| .
#2007-04-09| 958.03
#2007-04-10| 980.19
#2007-04-11| 977.68
#2007-04-12| 974.39
#2007-04-13| 974.70
#2007-04-16| 992.98
#2007-04-17| 999.53
#2007-04-18| 980.47
#2007-04-19| 967.18
#2007-04-20| 983.05
#2007-04-23| 982.07
#2007-04-24| 969.71
#2007-04-25| 980.73
#2007-04-26| 964.14
#2007-04-27| 959.19
#2007-04-30| 962.36
#2007-05-01| 956.93
#2007-05-02| 971.56
#2007-05-03| 981.75
#2007-05-04|1022.30
#2007-05-07|1024.28
#2007-05-08|1006.13
#2007-05-09|1063.68
#2007-05-10|1024.72
#2007-05-11|1047.89
#2007-05-14|1023.08
#2007-05-15|1026.99
#2007-05-16|1031.72
#2007-05-17|1008.35
#2007-05-18|1020.63
#2007-05-21|1040.57
#2007-05-22|1035.85
#2007-05-23|1052.01
#2007-05-24|1029.36
#2007-05-25|1045.72
#2007-05-28| .
#2007-05-29|1042.52
#2007-05-30|1038.50
#2007-05-31|1066.45
#2007-06-01|1087.46
#2007-06-04|1090.93
#2007-06-05|1092.69
#2007-06-06|1059.38
#2007-06-07|1055.26
#2007-06-08|1041.23
#2007-06-11|1064.12
#2007-06-12|1057.46
#2007-06-13|1092.21
#2007-06-14|1112.85
#2007-06-15|1138.38
#2007-06-18|1138.25
#2007-06-19|1134.77
#2007-06-20|1140.23
#2007-06-21|1131.61
#2007-06-22|1124.62
#2007-06-25|1122.32
#2007-06-26|1116.76
#2007-06-27|1093.28
#2007-06-28|1114.82
#2007-06-29|1126.59
#2007-07-02|1158.48
#2007-07-03|1174.99
#2007-07-04| .
#2007-07-05|1183.83
#2007-07-06|1209.79
#2007-07-09|1229.83
#2007-07-10|1196.12
#2007-07-11|1215.55
#2007-07-12|1231.01
#2007-07-13|1221.80
#2007-07-16|1211.85
#2007-07-17|1204.38
#2007-07-18|1181.84
#2007-07-19|1220.37
#2007-07-20|1216.57
#2007-07-23|1238.88
#2007-07-24|1207.57
#2007-07-25|1171.35
#2007-07-26|1115.79
#2007-07-27|1078.71
#2007-07-30|1098.33
#2007-07-31|1149.74
#2007-08-01|1102.58
#2007-08-02|1093.41
#2007-08-03|1081.09
#2007-08-06|1050.29
#2007-08-07|1063.70
#2007-08-08|1095.08
#2007-08-09|1053.65
#2007-08-10| 990.32
#2007-08-13|1048.16
#2007-08-14|1019.40
#2007-08-15|1000.82
#2007-08-16| 921.79
#2007-08-17| 955.17
#2007-08-20| 983.44
#2007-08-21| 987.69
#2007-08-22|1045.76
#2007-08-23|1046.84
#2007-08-24|1064.28
#2007-08-27|1066.82
#2007-08-28|1043.81
#2007-08-29|1051.32
#2007-08-30|1074.28
#2007-08-31|1100.03
#2007-09-03| .
#2007-09-04|1110.60
#2007-09-05|1102.76
#2007-09-06|1141.03
#2007-09-07|1105.28
#2007-09-10|1087.75
#2007-09-11|1127.52
#2007-09-12|1126.55
#2007-09-13|1148.14
#2007-09-14|1132.95
#2007-09-17|1112.10
#2007-09-18|1134.84
#2007-09-19|1209.57
#2007-09-20|1229.60
#2007-09-21|1245.12
#2007-09-24|1298.90
#2007-09-25|1259.00
#2007-09-26|1256.65
#2007-09-27|1278.70
#2007-09-28|1305.24
#2007-10-01|1345.83
#2007-10-02|1307.45
#2007-10-03|1312.25
#2007-10-04|1292.15
#2007-10-05|1323.01
#2007-10-08|1291.22
#2007-10-09|1313.69
#2007-10-10|1358.12
#2007-10-11|1405.21
#2007-10-12|1399.63
#2007-10-15|1380.10
#2007-10-16|1356.02
#2007-10-17|1364.26
#2007-10-18|1357.54
#2007-10-19|1339.16
#2007-10-22|1273.40
#2007-10-23|1317.71
#2007-10-24|1284.72
#2007-10-25|1326.30
#2007-10-26|1370.82
#2007-10-29|1400.18
#2007-10-30|1372.04
#2007-10-31|1393.61
#2007-11-01|1359.08
#2007-11-02|1343.50
#2007-11-05|1303.00
#2007-11-06|1349.94
#2007-11-07|1354.29
#2007-11-08|1471.51
#2007-11-09|1459.89
#2007-11-12|1407.69
#2007-11-13|1379.98
#2007-11-14|1409.92
#2007-11-15|1372.24
#2007-11-16|1356.16
#2007-11-19|1278.29
#2007-11-20|1316.64
#2007-11-21|1253.80
#2007-11-22| .
#2007-11-23|1321.26
#2007-11-26|1314.88
#2007-11-27|1292.70
#2007-11-28|1346.19
#2007-11-29|1396.60
#2007-11-30|1409.30
#2007-12-03|1382.38
#2007-12-04|1368.29
#2007-12-05|1404.19
#2007-12-06|1377.47
#2007-12-07|1435.23
#2007-12-10|1449.54
#2007-12-11|1435.33
#2007-12-12|1433.80
#2007-12-13|1356.91
#2007-12-14|1320.87
#2007-12-17|1270.12
#2007-12-18|1281.70
#2007-12-19|1272.69
#2007-12-20|1263.55
#2007-12-21|1304.57
#2007-12-24|1321.51
#2007-12-25| .
#2007-12-26|1325.89
#2007-12-27|1329.60
#2007-12-28|1330.22
#2007-12-31|1318.38
#2008-01-01| .
#2008-01-02|1296.43
#2008-01-03|1327.03
#2008-01-04|1294.07
#2008-01-07|1247.23
#2008-01-08|1270.83
#2008-01-09|1233.51
#2008-01-10|1232.77
#2008-01-11|1257.40
#2008-01-14|1280.65
#2008-01-15|1245.62
#2008-01-16|1172.21
#2008-01-17|1136.29
#2008-01-18|1161.16
#2008-01-21| .
#2008-01-22|1100.29
#2008-01-23|1083.24
#2008-01-24|1168.50
#2008-01-25|1192.74
#2008-01-28|1169.73
#2008-01-29|1216.44
#2008-01-30|1229.78
#2008-01-31|1258.28
#2008-02-01|1352.77
#2008-02-04|1354.57
#2008-02-05|1311.11
#2008-02-06|1296.05
#2008-02-07|1258.24
#2008-02-08|1290.53
#2008-02-11|1273.92
#2008-02-12|1334.33
#2008-02-13|1325.56
#2008-02-14|1352.25
#2008-02-15|1333.32
#2008-02-18| .
#2008-02-19|1392.16
#2008-02-20|1374.92
#2008-02-21|1418.68
#2008-02-22|1401.03
#2008-02-25|1409.56
#2008-02-26|1424.83
#2008-02-27|1457.23
#2008-02-28|1438.21
#2008-02-29|1422.47
#2008-03-03|1417.64
#2008-03-04|1422.15
#2008-03-05|1458.11
#2008-03-06|1476.09
#2008-03-07|1427.07
#2008-03-10|1357.69
#2008-03-11|1338.91
#2008-03-12|1404.36
#2008-03-13|1401.00
#2008-03-14|1420.23
#2008-03-17|1304.02
#2008-03-18|1357.02
#2008-03-19|1283.69
#2008-03-20|1207.21
#2008-03-21| .
#2008-03-24|1209.04
#2008-03-25|1281.26
#2008-03-26|1289.66
#2008-03-27|1314.76
#2008-03-28|1300.76
#2008-03-31|1313.11
#2008-04-01|1296.74
#2008-04-02|1329.27
#2008-04-03|1355.34
#2008-04-04|1398.27
#2008-04-07|1443.08
#2008-04-08|1450.13
#2008-04-09|1477.66
#2008-04-10|1462.31
#2008-04-11|1447.58
#2008-04-14|1426.40
#2008-04-15|1443.46
#2008-04-16|1522.81
#2008-04-17|1503.85
#2008-04-18|1496.93
#2008-04-21|1513.57
#2008-04-22|1550.12
#2008-04-23|1564.76
#2008-04-24|1505.41
#2008-04-25|1521.64
#2008-04-28|1533.11
#2008-04-29|1470.50
#2008-04-30|1464.17
#2008-05-01|1461.58
#2008-05-02|1516.91
#2008-05-05|1512.42
#2008-05-06|1564.42
#2008-05-07|1536.30
#2008-05-08|1573.83
#2008-05-09|1536.50
#2008-05-12|1551.06
#2008-05-13|1560.98
#2008-05-14|1601.52
#2008-05-15|1634.45
#2008-05-16|1640.73
#2008-05-19|1674.92
#2008-05-20|1583.35
#2008-05-21|1596.04
#2008-05-22|1625.87
#2008-05-23|1552.36
#2008-05-26| .
#2008-05-27|1528.86
#2008-05-28|1534.02
#2008-05-29|1532.69
#2008-05-30|1510.85
#2008-06-02|1519.96
#2008-06-03|1518.10
#2008-06-04|1482.58
#2008-06-05|1466.05
#2008-06-06|1482.48
#2008-06-09|1488.33
#2008-06-10|1442.81
#2008-06-11|1413.01
#2008-06-12|1442.44
#2008-06-13|1443.79
#2008-06-16|1468.89
#2008-06-17|1506.59
#2008-06-18|1502.49
#2008-06-19|1524.00
#2008-06-20|1498.96
#2008-06-23|1494.40
#2008-06-24|1495.90
#2008-06-25|1451.74
#2008-06-26|1440.51
#2008-06-27|1478.76
#2008-06-30|1513.42
#2008-07-01|1452.70
#2008-07-02|1390.25
#2008-07-03|1382.66
#2008-07-04| .
#2008-07-07|1383.51
#2008-07-08|1316.07
#2008-07-09|1358.89
#2008-07-10|1355.62
#2008-07-11|1339.72
#2008-07-14|1375.83
#2008-07-15|1324.30
#2008-07-16|1273.70
#2008-07-17|1300.32
#2008-07-18|1275.95
#2008-07-21|1307.36
#2008-07-22|1285.01
#2008-07-23|1278.89
#2008-07-24|1217.78
#2008-07-25|1228.19
#2008-07-28|1269.32
#2008-07-29|1276.70
#2008-07-30|1322.50
#2008-07-31|1328.62
#2008-08-01|1257.37
#2008-08-04|1190.08
#2008-08-05|1178.48
#2008-08-06|1207.79
#2008-08-07|1198.39
#2008-08-08|1145.85
#2008-08-11|1130.67
#2008-08-12|1107.40
#2008-08-13|1116.06
#2008-08-14|1162.76
#2008-08-15|1106.77
#2008-08-18|1116.43
#2008-08-19|1102.76
#2008-08-20|1158.67
#2008-08-21|1207.91
#2008-08-22|1203.04
#2008-08-25|1199.51
#2008-08-26|1172.60
#2008-08-27|1193.79
#2008-08-28|1193.39
#2008-08-29|1192.22
#2008-09-01| .
#2008-09-02|1079.71
#2008-09-03|1040.55
#2008-09-04|1005.44
#2008-09-05| 960.09
#2008-09-08| 993.39
#2008-09-09| 937.31
#2008-09-10| 908.38
#2008-09-11| 918.14
#2008-09-12|1002.42
#2008-09-15| 954.15
#2008-09-16| 882.68
#2008-09-17| 841.00
#2008-09-18| 865.34
#2008-09-19| 980.78
#2008-09-22| 997.62
#2008-09-23| 952.66
#2008-09-24| 934.22
#2008-09-25| 926.98
#2008-09-26| 879.08
#2008-09-29| 772.80
#2008-09-30| 787.47
#2008-10-01| 766.19
#2008-10-02| 708.97
#2008-10-03| 748.97
#2008-10-06| 634.71
#2008-10-07| 655.76
#2008-10-08| 588.75
#2008-10-09| 618.48
#2008-10-10| 554.03
#2008-10-13| 633.45
#2008-10-14| 645.53
#2008-10-15| 538.74
#2008-10-16| 469.56
#2008-10-17| 506.80
#2008-10-20| 545.98
#2008-10-21| 544.56
#2008-10-22| 480.67
#2008-10-23| 450.65
#2008-10-24| 444.20
#2008-10-27| 422.21
#2008-10-28| 422.89
#2008-10-29| 514.05
#2008-10-30| 536.06
#2008-10-31| 557.80
#2008-11-03| 560.38
#2008-11-04| 615.61
#2008-11-05| 590.81
#2008-11-06| 499.34
#2008-11-07| 513.51
#2008-11-10| 558.70
#2008-11-11| 502.08
#2008-11-12| 464.07
#2008-11-13| 448.28
#2008-11-14| 447.80
#2008-11-17| 430.63
#2008-11-18| 430.79
#2008-11-19| 400.46
#2008-11-20| 357.85
#2008-11-21| 376.18
#2008-11-24| 459.56
#2008-11-25| 427.19
#2008-11-26| 454.39
#2008-11-27| .
#2008-11-28| 466.63
#2008-12-01| 403.10
#2008-12-02| 386.79
#2008-12-03| 382.25
#2008-12-04| 370.36
#2008-12-05| 345.03
#2008-12-08| 401.07
#2008-12-09| 410.11
#2008-12-10| 445.49
#2008-12-11| 448.89
#2008-12-12| 440.33
#2008-12-15| 469.16
#2008-12-16| 461.31
#2008-12-17| 486.54
#2008-12-18| 472.48
#2008-12-19| 439.55
#2008-12-22| 423.90
#2008-12-23| 425.38
#2008-12-24| 421.78
#2008-12-25| .
#2008-12-26| 421.42
#2008-12-29| 436.88
#2008-12-30| 441.62
#2008-12-31| 442.61
#2009-01-01| .
#2009-01-02| 491.51
#2009-01-05| 492.16
#2009-01-06| 530.20
#2009-01-07| 515.89
#2009-01-08| 498.44
#2009-01-09| 481.40
#2009-01-12| 457.16
#2009-01-13| 445.20
#2009-01-14| 406.34
#2009-01-15| 404.15
#2009-01-16| 434.09
#2009-01-19| .
#2009-01-20| 397.16
#2009-01-21| 395.59
#2009-01-22| 394.36
#2009-01-23| 391.32
#2009-01-26| 427.32
#2009-01-27| 432.30
#2009-01-28| 446.08
#2009-01-29| 432.28
#2009-01-30| 412.33
#2009-02-02| 403.83
#2009-02-03| 420.52
#2009-02-04| 465.93
#2009-02-05| 471.06
#2009-02-06| 496.29
#2009-02-09| 508.85
#2009-02-10| 480.55
#2009-02-11| 473.05
#2009-02-12| 459.35
#2009-02-13| 470.85
#2009-02-16| .
#2009-02-17| 438.73
#2009-02-18| 435.45
#2009-02-19| 450.89
#2009-02-20| 419.90
#2009-02-23| 426.73
#2009-02-24| 416.70
#2009-02-25| 412.57
#2009-02-26| 427.78
#2009-02-27| 412.59
#2009-03-02| 378.76
#2009-03-03| 374.76
#2009-03-04| 422.65
#2009-03-05| 399.56
#2009-03-06| 415.14
#2009-03-09| 400.68
#2009-03-10| 434.84
#2009-03-11| 453.36
#2009-03-12| 446.16
#2009-03-13| 460.15
#2009-03-16| 471.72
#2009-03-17| 454.14
#2009-03-18| 441.18
#2009-03-19| 500.04
#2009-03-20| 509.26
#2009-03-23| 544.00
#2009-03-24| 529.92
#2009-03-25| 517.64
#2009-03-26| 535.05
#2009-03-27| 523.51
#2009-03-30| 482.64
#2009-03-31| 511.06
#2009-04-01| 518.21
#2009-04-02| 578.39
#2009-04-03| 566.03
#2009-04-06| 532.75
#2009-04-07| 522.54
#2009-04-08| 524.76
#2009-04-09| 552.72
#2009-04-10| .
#2009-04-13| 557.91
#2009-04-14| 585.45
#2009-04-15| 563.91
#2009-04-16| 572.10
#2009-04-17| 561.36
#2009-04-20| 521.37
#2009-04-21| 524.55
#2009-04-22| 541.07
#2009-04-23| 553.16
#2009-04-24| 588.67
#2009-04-27| 580.14
#2009-04-28| 554.90
#2009-04-29| 583.10
#2009-04-30| 603.24
#2009-05-01| 616.82
#2009-05-04| 621.47
#2009-05-05| 642.66
#2009-05-06| 658.21
#2009-05-07| 660.42
#2009-05-08| 674.83
#2009-05-11| 668.00
#2009-05-12| 650.65
#2009-05-13| 594.52
#2009-05-14| 603.38
#2009-05-15| 618.66
#2009-05-18| 625.14
#2009-05-19| 657.34
#2009-05-20| 682.08
#2009-05-21| 647.92
#2009-05-22| 673.41
#2009-05-25| .
#2009-05-26| 678.89
#2009-05-27| 682.94
#2009-05-28| 681.84
#2009-05-29| 708.93
#2009-06-01| 768.59
#2009-06-02| 783.84
#2009-06-03| 740.11
#2009-06-04| 704.75
#2009-06-05| 741.01
#2009-06-08| 716.58
#2009-06-09| 734.36
#2009-06-10| 769.00
#2009-06-11| 774.44
#2009-06-12| 756.31
#2009-06-15| 713.97
#2009-06-16| 711.36
#2009-06-17| 660.54
#2009-06-18| 654.73
#2009-06-19| 674.47
#2009-06-22| 648.94
#2009-06-23| 643.84
#2009-06-24| 687.70
#2009-06-25| 670.96
#2009-06-26| 678.35
#2009-06-29| 689.02
#2009-06-30| 674.05
#2009-07-01| 701.37
#2009-07-02| 663.20
#2009-07-03| .
#2009-07-06| 615.41
#2009-07-07| 620.67
#2009-07-08| 607.59
#2009-07-09| 628.95
#2009-07-10| 617.60
#2009-07-13| 622.31
#2009-07-14| 655.76
#2009-07-15| 689.38
#2009-07-16| 685.14
#2009-07-17| 695.82
#2009-07-20| 719.25
#2009-07-21| 737.83
#2009-07-22| 734.63
#2009-07-23| 772.68
#2009-07-24| 767.28
#2009-07-27| 780.51
#2009-07-28| 746.54
#2009-07-29| 732.56
#2009-07-30| 777.71
#2009-07-31| 788.57
#2009-08-03| 843.63
#2009-08-04| 831.01
#2009-08-05| 823.03
#2009-08-06| 807.99
#2009-08-07| 795.44
#2009-08-10| 768.47
#2009-08-11| 749.00
#2009-08-12| 759.06
#2009-08-13| 789.11
#2009-08-14| 771.43
#2009-08-17| 728.80
#2009-08-18| 746.19
#2009-08-19| 753.33
#2009-08-20| 771.34
#2009-08-21| 791.98
#2009-08-24| 818.13
#2009-08-25| 807.40
#2009-08-26| 777.70
#2009-08-27| 768.22
#2009-08-28| 792.22
#2009-08-31| 791.59
#2009-09-01| 760.68
#2009-09-02| 755.38
#2009-09-03| 776.34
#2009-09-04| 795.29
#2009-09-07| .
#2009-09-08| 845.80
#2009-09-09| 847.65
#2009-09-10| 851.99
#2009-09-11| 873.89
#2009-09-14| 865.17
#2009-09-15| 865.19
#2009-09-16| 896.06
#2009-09-17| 900.36
#2009-09-18| 878.54
#2009-09-21| 848.06
#2009-09-22| 871.21
#2009-09-23| 869.26
#2009-09-24| 833.56
#2009-09-25| 827.19
#2009-09-28| 841.39
#2009-09-29| 838.24
#2009-09-30| 835.98
#2009-10-01| 802.94
#2009-10-02| 784.71
#2009-10-05| 805.57
#2009-10-06| 855.84
#2009-10-07| 853.50
#2009-10-08| 892.01
#2009-10-09| 878.75
#2009-10-12| 882.69
#2009-10-13| 876.50
#2009-10-14| 929.14
#2009-10-15| 929.17
#2009-10-16| 924.37
#2009-10-19| 951.92
#2009-10-20| 944.76
#2009-10-21| 954.97
#2009-10-22| 939.55
#2009-10-23| 950.33
#2009-10-26| 936.76
#2009-10-27| 914.60
#2009-10-28| 859.37
#2009-10-29| 906.44
#2009-10-30| 863.71
#2009-11-02| 889.36
#2009-11-03| 877.09
#2009-11-04| 919.73
#2009-11-05| 922.86
#2009-11-06| 932.89
#2009-11-09| 980.09
#2009-11-10| 967.96
#2009-11-11| 983.35
#2009-11-12| 979.05
#2009-11-13| 991.39
#2009-11-16|1042.39
#2009-11-17|1027.56
#2009-11-18|1048.35
#2009-11-19|1001.70
#2009-11-20| 990.26
#2009-11-23|1028.64
#2009-11-24|1011.81
#2009-11-25|1029.43
#2009-11-26| .
#2009-11-27| 994.42
#2009-11-30| 988.42
#2009-12-01|1042.18
#2009-12-02|1058.42
#2009-12-03|1031.08
#2009-12-04|1006.16
#2009-12-07|1007.60
#2009-12-08| 971.48
#2009-12-09| 970.60
#2009-12-10| 964.79
#2009-12-11| 977.30
#2009-12-14| 995.52
#2009-12-15| 988.76
#2009-12-16|1008.74
#2009-12-17| 967.09
#2009-12-18| 965.64
#2009-12-21| 982.97
#2009-12-22| 972.91
#2009-12-23| 995.13
#2009-12-24|1007.48
#2009-12-25| .
#2009-12-28|1012.10
#2009-12-29|1028.18
#2009-12-30|1021.08
#2009-12-31|1034.60
#2010-01-01| .
#2010-01-04|1064.20
#2010-01-05|1074.58
#2010-01-06|1094.12
#2010-01-07|1086.89
#2010-01-08|1099.42
#2010-01-11|1105.91
#2010-01-12|1080.78
#2010-01-13|1077.71
#2010-01-14|1098.58
#2010-01-15|1080.84
#2010-01-18| .
#2010-01-19|1106.58
#2010-01-20|1051.16
#2010-01-21|1002.99
#2010-01-22|1000.49
#2010-01-25| 990.20
#2010-01-26| 976.84
#2010-01-27| 962.86
#2010-01-28| 933.53
#2010-01-29| 938.58
#2010-02-01| 954.28
#2010-02-02| 987.21
#2010-02-03| 970.07
#2010-02-04| 915.37
#2010-02-05| 890.08
#2010-02-08| 906.01
#2010-02-09| 926.20
#2010-02-10| 914.05
#2010-02-11| 933.60
#2010-02-12| 927.77
#2010-02-15| .
#2010-02-16| 971.74
#2010-02-17| 980.68
#2010-02-18| 992.31
#2010-02-19| 974.53
#2010-02-22| 984.57
#2010-02-23| 960.52
#2010-02-24| 961.47
#2010-02-25| 922.24
#2010-02-26| 947.62
#2010-03-01| 959.04
#2010-03-02| 979.64
#2010-03-03|1019.50
#2010-03-04|1008.03
#2010-03-05|1044.09
#2010-03-08|1045.10
#2010-03-09|1034.81
#2010-03-10|1052.02
#2010-03-11|1040.32
#2010-03-12|1053.36
#2010-03-15|1025.95
#2010-03-16|1046.88
#2010-03-17|1070.80
#2010-03-18|1059.15
#2010-03-19|1026.93
#2010-03-22|1038.36
#2010-03-23|1057.17
#2010-03-24|1050.80
#2010-03-25|1057.24
#2010-03-26|1057.77
#2010-03-29|1078.63
#2010-03-30|1085.88
#2010-03-31|1095.29
#2010-04-01|1132.14
#2010-04-02| .
#2010-04-05|1132.96
#2010-04-06|1143.91
#2010-04-07|1126.78
#2010-04-08|1109.19
#2010-04-09|1136.67
#2010-04-12|1131.32
#2010-04-13|1114.13
#2010-04-14|1141.44
#2010-04-15|1140.67
#2010-04-16|1095.76
#2010-04-19|1078.01
#2010-04-20|1085.98
#2010-04-21|1061.90
#2010-04-22|1049.60
#2010-04-23|1065.67
#2010-04-26|1095.75
#2010-04-27|1038.69
#2010-04-28|1022.13
#2010-04-29|1037.57
#2010-04-30|1008.10
#2010-05-03|1002.86
#2010-05-04| 929.43
#2010-05-05| 929.26
#2010-05-06| 910.68
#2010-05-07| 890.46
#2010-05-10| 975.66
#2010-05-11| 949.43
#2010-05-12| 953.53
#2010-05-13| 967.81
#2010-05-14| 909.07
#2010-05-17| 887.88
#2010-05-18| 905.91
#2010-05-19| 847.44
#2010-05-20| 809.44
#2010-05-21| 842.32
#2010-05-24| 848.52
#2010-05-25| 816.96
#2010-05-26| 869.82
#2010-05-27| 906.59
#2010-05-28| 900.82
#2010-05-31| .
#2010-06-01| 907.89
#2010-06-02| 891.83
#2010-06-03| 895.88
#2010-06-04| 867.38
#2010-06-07| 845.49
#2010-06-08| 845.49
#2010-06-09| 880.83
#2010-06-10| 913.36
#2010-06-11| 899.21
#2010-06-14| 939.87
#2010-06-15| 944.25
#2010-06-16| 948.27
#2010-06-17| 939.71
#2010-06-18| 946.14
#2010-06-21| 986.78
#2010-06-22| 966.86
#2010-06-23| 955.61
#2010-06-24| 936.17
#2010-06-25| 912.77
#2010-06-28| 935.45
#2010-06-29| 879.30
#2010-06-30| 859.90
#2010-07-01| 840.54
#2010-07-02| 858.20
#2010-07-05| .
#2010-07-06| 888.41
#2010-07-07| 889.74
#2010-07-08| 902.88
#2010-07-09| 916.20
#2010-07-12| 900.08
#2010-07-13| 921.35
#2010-07-14| 922.95
#2010-07-15| 911.40
#2010-07-16| 899.87
#2010-07-19| 896.97
#2010-07-20| 923.46
#2010-07-21| 944.62
#2010-07-22| 968.64
#2010-07-23| 985.03
#2010-07-26| 992.50
#2010-07-27| 997.28
#2010-07-28|1007.69
#2010-07-29|1000.95
#2010-07-30| 992.79
#2010-08-02|1049.62
#2010-08-03|1047.40
#2010-08-04|1040.47
#2010-08-05|1039.61
#2010-08-06|1045.60
#2010-08-09|1051.38
#2010-08-10|1014.22
#2010-08-11| 974.46
#2010-08-12| 973.39
#2010-08-13| 971.29
#2010-08-16| 988.63
#2010-08-17| 999.82
#2010-08-18| 986.54
#2010-08-19| 968.36
#2010-08-20| 954.48
#2010-08-23| 959.38
#2010-08-24| 930.35
#2010-08-25| 912.23
#2010-08-26| 941.75
#2010-08-27| 942.20
#2010-08-30| 942.29
#2010-08-31| 952.68
#2010-09-01|1003.71
#2010-09-02| 998.51
#2010-09-03|1015.77
#2010-09-06| .
#2010-09-07| 986.96
#2010-09-08|1012.22
#2010-09-09|1031.93
#2010-09-10|1023.57
#2010-09-13|1051.65
#2010-09-14|1058.73
#2010-09-15|1060.30
#2010-09-16|1059.27
#2010-09-17|1057.05
#2010-09-20|1069.28
#2010-09-21|1055.58
#2010-09-22|1084.68
#2010-09-23|1089.79
#2010-09-24|1104.12
#2010-09-27|1104.43
#2010-09-28|1114.90
#2010-09-29|1112.10
#2010-09-30|1101.41
#2010-10-01|1119.95
#2010-10-04|1104.75
#2010-10-05|1138.51
#2010-10-06|1171.76
#2010-10-07|1155.43
#2010-10-08|1174.23
#2010-10-11|1165.36
#2010-10-12|1145.65
#2010-10-13|1197.35
#2010-10-14|1223.86
#2010-10-15|1217.93
#2010-10-18|1198.36
#2010-10-19|1152.62
#2010-10-20|1189.60
#2010-10-21|1193.29
#2010-10-22|1181.01
#2010-10-25|1212.02
#2010-10-26|1205.53
#2010-10-27|1171.05
#2010-10-28|1195.61
#2010-10-29|1188.27
#2010-11-01|1204.04
#2010-11-02|1222.70
#2010-11-03|1218.21
#2010-11-04|1295.88
#2010-11-05|1305.69
#2010-11-08|1291.49
#2010-11-09|1317.50
#2010-11-10|1279.73
#2010-11-11|1309.91
#2010-11-12|1284.49
#2010-11-15|1288.09
#2010-11-16|1218.81
#2010-11-17|1226.41
#2010-11-18|1259.14
#2010-11-19|1242.82
#2010-11-22|1230.38
#2010-11-23|1197.58
#2010-11-24|1219.34
#2010-11-25| .
#2010-11-26|1206.89
#2010-11-29|1169.65
#2010-11-30|1177.71
#2010-12-01|1218.85
#2010-12-02|1262.25
#2010-12-03|1275.97
#2010-12-06|1285.46
#2010-12-07|1313.53
#2010-12-08|1281.01
#2010-12-09|1280.13
#2010-12-10|1291.60
#2010-12-13|1320.06
#2010-12-14|1310.67
#2010-12-15|1297.20
#2010-12-16|1288.21
#2010-12-17|1282.89
#2010-12-20|1288.65
#2010-12-21|1322.53
#2010-12-22|1327.21
#2010-12-23|1320.43
#2010-12-24| .
#2010-12-27|1321.66
#2010-12-28|1321.01
#2010-12-29|1335.49
#2010-12-30|1335.77
#2010-12-31|1334.93
#2011-01-03|1318.69
#2011-01-04|1335.35
#2011-01-05|1312.03
#2011-01-06|1304.80
#2011-01-07|1302.43
#2011-01-10|1288.79
#2011-01-11|1310.40
#2011-01-12|1347.11
#2011-01-13|1350.63
#2011-01-14|1330.12
#2011-01-17| .
#2011-01-18|1345.38
#2011-01-19|1320.30
#2011-01-20|1258.42
#2011-01-21|1275.50
#2011-01-24|1296.43
#2011-01-25|1261.67
#2011-01-26|1292.39
#2011-01-27|1294.34
#2011-01-28|1253.49
#2011-01-31|1271.25
#2011-02-01|1310.97
#2011-02-02|1350.56
#2011-02-03|1343.24
#2011-02-04|1342.41
#2011-02-07|1374.58
#2011-02-08|1385.91
#2011-02-09|1361.65
#2011-02-10|1341.84
#2011-02-11|1360.64
#2011-02-14|1375.85
#2011-02-15|1357.12
#2011-02-16|1342.18
#2011-02-17|1339.01
#2011-02-18|1322.20
#2011-02-21| .
#2011-02-22|1313.88
#2011-02-23|1277.99
#2011-02-24|1271.74
#2011-02-25|1300.81
#2011-02-28|1325.95
#2011-03-01|1326.67
#2011-03-02|1326.49
#2011-03-03|1352.26
#2011-03-04|1345.67
#2011-03-07|1325.89
#2011-03-08|1300.64
#2011-03-09|1289.59
#2011-03-10|1233.58
#2011-03-11|1237.27
#2011-03-14|1244.28
#2011-03-15|1217.61
#2011-03-16|1196.84
#2011-03-17|1239.20
#2011-03-18|1253.00
#2011-03-21|1269.29
#2011-03-22|1264.60
#2011-03-23|1284.90
#2011-03-24|1302.43
#2011-03-25|1297.85
#2011-03-28|1292.78
#2011-03-29|1311.24
#2011-03-30|1326.09
#2011-03-31|1323.60
#2011-04-01|1344.18
#2011-04-04|1368.09
#2011-04-05|1372.95
#2011-04-06|1383.82
#2011-04-07|1367.09
#2011-04-08|1410.70
#2011-04-11|1421.38
#2011-04-12|1359.96
#2011-04-13|1360.66
#2011-04-14|1354.04
#2011-04-15|1348.00
#2011-04-18|1300.03
#2011-04-19|1324.10
#2011-04-20|1377.15
#2011-04-21|1401.01
#2011-04-22| .
#2011-04-25|1392.59
#2011-04-26|1389.92
#2011-04-27|1373.80
#2011-04-28|1394.86
#2011-04-29|1397.59
#2011-05-02|1399.64
#2011-05-03|1362.55
#2011-05-04|1329.37
#2011-05-05|1294.99
#2011-05-06|1318.48
#2011-05-09|1299.03
#2011-05-10|1326.03
#2011-05-11|1312.34
#2011-05-12|1271.25
#2011-05-13|1258.18
#2011-05-16|1281.97
#2011-05-17|1259.90
#2011-05-18|1275.45
#2011-05-19|1271.98
#2011-05-20|1269.82
#2011-05-23|1232.72
#2011-05-24|1259.26
#2011-05-25|1271.66
#2011-05-26|1286.04
#2011-05-27|1321.01
#2011-05-30| .
#2011-05-31|1329.30
#2011-06-01|1320.20
#2011-06-02|1281.67
#2011-06-03|1275.70
#2011-06-06|1283.10
#2011-06-07|1299.69
#2011-06-08|1270.46
#2011-06-09|1288.27
#2011-06-10|1248.46
#2011-06-13|1255.03
#2011-06-14|1265.72
#2011-06-15|1240.20
#2011-06-16|1216.56
#2011-06-17|1223.13
#2011-06-20|1222.03
#2011-06-21|1256.26
#2011-06-22|1256.55
#2011-06-23|1208.33
#2011-06-24|1229.90
#2011-06-27|1236.82
#2011-06-28|1257.00
#2011-06-29|1289.84
#2011-06-30|1316.66
#2011-07-01|1325.72
#2011-07-04| .
#2011-07-05|1329.46
#2011-07-06|1321.87
#2011-07-07|1350.91
#2011-07-08|1327.40
#2011-07-11|1297.34
#2011-07-12|1282.78
#2011-07-13|1319.71
#2011-07-14|1306.07
#2011-07-15|1296.37
#2011-07-18|1264.72
#2011-07-19|1295.88
#2011-07-20|1308.64
#2011-07-21|1317.07
#2011-07-22|1328.33
#2011-07-25|1325.19
#2011-07-26|1331.19
#2011-07-27|1317.44
#2011-07-28|1305.50
#2011-07-29|1291.54
#2011-08-01|1268.88
#2011-08-02|1241.56
#2011-08-03|1212.92
#2011-08-04|1139.06
#2011-08-05|1101.02
#2011-08-08|1035.30
#2011-08-09|1071.13
#2011-08-10|1037.51
#2011-08-11|1082.20
#2011-08-12|1117.20
#2011-08-15|1136.54
#2011-08-16|1135.09
#2011-08-17|1152.12
#2011-08-18|1067.14
#2011-08-19|1059.98
#2011-08-22|1055.53
#2011-08-23|1058.90
#2011-08-24|1075.16
#2011-08-25|1066.15
#2011-08-26|1069.72
#2011-08-29|1081.42
#2011-08-30|1121.87
#2011-08-31|1161.30
#2011-09-01|1144.88
#2011-09-02|1116.75
#2011-09-05| .
#2011-09-06|1071.72
#2011-09-07|1111.33
#2011-09-08|1128.87
#2011-09-09|1077.49
#2011-09-12|1052.40
#2011-09-13|1061.16
#2011-09-14|1060.86
#2011-09-15|1089.04
#2011-09-16|1095.77
#2011-09-19|1044.83
#2011-09-20|1063.67
#2011-09-21|1022.34
#2011-09-22| 915.28
#2011-09-23| 912.97
#2011-09-26| 909.00
#2011-09-27| 987.22
#2011-09-28| 948.16
#2011-09-29| 925.55
#2011-09-30| 900.54
#2011-10-03| 879.33
#2011-10-04| 846.92
#2011-10-05| 895.16
#2011-10-06| 949.25
#2011-10-07| 966.64
#2011-10-10| 995.92
#2011-10-11| 989.78
#2011-10-12|1026.86
#2011-10-13| 998.31
#2011-10-14|1018.90
#2011-10-17| 998.95
#2011-10-18| 971.15
#2011-10-19| 981.01
#2011-10-20| 939.74
#2011-10-21| 987.95
#2011-10-24|1040.30
#2011-10-25|1029.97
#2011-10-26|1027.25
#2011-10-27|1111.78
#2011-10-28|1125.57
#2011-10-31|1060.72
#2011-11-01|1008.30
#2011-11-02|1043.75
#2011-11-03|1061.24
#2011-11-04|1063.90
#2011-11-07|1064.45
#2011-11-08|1085.78
#2011-11-09|1059.70
#2011-11-10|1043.44
#2011-11-11|1078.32
#2011-11-14|1052.70
#2011-11-15|1044.03
#2011-11-16|1041.43
#2011-11-17|1011.98
#2011-11-18| 994.27
#2011-11-21| 931.39
#2011-11-22| 927.03
#2011-11-23| 908.23
#2011-11-24| .
#2011-11-25| 917.72
#2011-11-28| 954.90
#2011-11-29| 959.70
#2011-11-30|1021.95
#2011-12-01|1010.11
#2011-12-02|1030.58
#2011-12-05|1045.42
#2011-12-06|1032.83
#2011-12-07|1031.97
#2011-12-08| 998.74
#2011-12-09|1011.64
#2011-12-12| 971.06
#2011-12-13| 975.62
#2011-12-14| 930.50
#2011-12-15| 937.81
#2011-12-16| 949.15
#2011-12-19| 938.13
#2011-12-20| 964.12
#2011-12-21| 958.86
#2011-12-22| 974.37
#2011-12-23| 977.33
#2011-12-26| .
#2011-12-27| 979.08
#2011-12-28| 951.73
#2011-12-29| 955.59
#2011-12-30| 968.19
#2012-01-02| .
#2012-01-03|1029.63
#2012-01-04|1020.89
#2012-01-05|1002.78
#2012-01-06|1000.57
#2012-01-09| 999.03
#2012-01-10|1034.87
#2012-01-11|1032.49
#2012-01-12|1044.30
#2012-01-13|1040.42
#2012-01-16| .
#2012-01-17|1071.58
#2012-01-18|1084.15
#2012-01-19|1100.22
#2012-01-20|1092.72
#2012-01-23|1112.76
#2012-01-24|1098.73
#2012-01-25|1096.14
#2012-01-26|1149.94
#2012-01-27|1129.21
#2012-01-30|1113.95
#2012-01-31|1116.05
#2012-02-01|1158.30
#2012-02-02|1191.11
#2012-02-03|1208.20
#2012-02-06|1194.62
#2012-02-07|1177.16
#2012-02-08|1164.54
#2012-02-09|1163.90
#2012-02-10|1134.63
#2012-02-13|1152.63
#2012-02-14|1126.83
#2012-02-15|1118.59
#2012-02-16|1111.79
#2012-02-17|1118.79
#2012-02-20| .
#2012-02-21|1142.39
#2012-02-22|1130.66
#2012-02-23|1138.59
#2012-02-24|1145.88
#2012-02-27|1145.92
#2012-02-28|1158.14
#2012-02-29|1144.21
#2012-03-01|1146.67
#2012-03-02|1128.54
#2012-03-05|1091.51
#2012-03-06|1061.01
#2012-03-07|1068.13
#2012-03-08|1095.85
#2012-03-09|1099.09
#2012-03-12|1088.61
#2012-03-13|1113.57
#2012-03-14|1090.48
#2012-03-15|1096.84
#2012-03-16|1118.77
#2012-03-19|1126.69
#2012-03-20|1086.60
#2012-03-21|1082.88
#2012-03-22|1047.55
#2012-03-23|1059.26
#2012-03-26|1065.83
#2012-03-27|1069.41
#2012-03-28|1033.96
#2012-03-29|1036.09
#2012-03-30|1054.53
#2012-04-02|1082.68
#2012-04-03|1071.73
#2012-04-04|1031.69
#2012-04-05|1047.75
#2012-04-06| .
#2012-04-09|1049.67
#2012-04-10|1009.79
#2012-04-11|1025.44
#2012-04-12|1060.19
#2012-04-13|1046.37
#2012-04-16|1041.52
#2012-04-17|1071.76
#2012-04-18|1082.85
#2012-04-19|1082.57
#2012-04-20|1100.89
#2012-04-23|1058.87
#2012-04-24|1073.72
#2012-04-25|1092.54
#2012-04-26|1102.52
#2012-04-27|1114.82
#2012-04-30|1100.23
#2012-05-01|1121.35
#2012-05-02|1103.72
#2012-05-03|1091.89
#2012-05-04|1048.39
#2012-05-07|1049.88
#2012-05-08|1007.95
#2012-05-09|1009.37
#2012-05-10|1017.84
#2012-05-11|1005.58
#2012-05-14| 973.15
#2012-05-15| 951.35
#2012-05-16| 938.26
#2012-05-17| 916.60
#2012-05-18| 899.44
#2012-05-21| 909.88
#2012-05-22| 938.53
#2012-05-23| 891.32
#2012-05-24| 903.90
#2012-05-25| 888.70
#2012-05-28| .
#2012-05-29| 923.25
#2012-05-30| 886.44
#2012-05-31| 873.19
#2012-06-01| 862.99
#2012-06-04| 865.58
#2012-06-05| 864.96
#2012-06-06| 914.58
#2012-06-07| 945.00
#2012-06-08| 911.47
#2012-06-11| 913.39
#2012-06-12| 924.47
#2012-06-13| 919.47
#2012-06-14| 907.42
#2012-06-15| 926.93
#2012-06-18| 928.91
#2012-06-19| 947.52
#2012-06-20| 959.24
#2012-06-21| 924.51
#2012-06-22| 899.24
#2012-06-25| 876.57
#2012-06-26| 880.14
#2012-06-27| 880.39
#2012-06-28| 876.06
#2012-06-29| 910.95
#2012-07-02| 921.11
#2012-07-03| 941.82
#2012-07-04| .
#2012-07-05| 939.79
#2012-07-06| 919.94
#2012-07-09| 906.98
#2012-07-10| 909.22
#2012-07-11| 909.47
#2012-07-12| 877.02
#2012-07-13| 908.92
#2012-07-16| 905.68
#2012-07-17| 892.43
#2012-07-18| 904.62
#2012-07-19| 920.73
#2012-07-20| 900.16
#2012-07-23| 865.59
#2012-07-24| 862.54
#2012-07-25| 859.87
#2012-07-26| 889.49
#2012-07-27| 900.64
#2012-07-30| 914.77
#2012-07-31| 910.65
#2012-08-01| 916.75
#2012-08-02| 890.45
#2012-08-03| 924.53
#2012-08-06| 940.49
#2012-08-07| 957.78
#2012-08-08| 971.45
#2012-08-09| 974.97
#2012-08-10| 980.12
#2012-08-13| 975.54
#2012-08-14| 975.21
#2012-08-15| 956.24
#2012-08-16| 968.33
#2012-08-17| 963.78
#2012-08-20| 954.76
#2012-08-21| 980.11
#2012-08-22| 960.96
#2012-08-23| 972.72
#2012-08-24| 956.77
#2012-08-27| 955.83
#2012-08-28| 956.75
#2012-08-29| 939.55
#2012-08-30| 915.33
#2012-08-31| 934.51
#2012-09-03| .
#2012-09-04| 927.76
#2012-09-05| 931.39
#2012-09-06| 968.90
#2012-09-07|1011.26
#2012-09-10|1017.37
#2012-09-11|1014.54
#2012-09-12|1010.79
#2012-09-13|1013.36
#2012-09-14|1091.18
#2012-09-17|1078.38
#2012-09-18|1068.15
#2012-09-19|1068.30
#2012-09-20|1044.67
#2012-09-21|1040.09
#2012-09-24|1022.41
#2012-09-25|1020.36
#2012-09-26| 987.16
#2012-09-27|1000.07
#2012-09-28| 997.16
#2012-10-01|1018.34
#2012-10-02|1009.65
#2012-10-03|1001.49
#2012-10-04|1001.18
#2012-10-05|1013.22
#2012-10-08| 997.50
#2012-10-09|1002.22
#2012-10-10| 995.47
#2012-10-11|1014.27
#2012-10-12|1004.39
#2012-10-15| 992.20
#2012-10-16|1012.02
#2012-10-17|1049.85
#2012-10-18|1058.25
#2012-10-19|1040.16
#2012-10-22|1041.78
#2012-10-23|1011.61
#2012-10-24|1020.90
#2012-10-25|1025.23
#2012-10-26|1026.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1024.18
#2012-11-01|1039.83
#2012-11-02|1040.04
#2012-11-05|1023.01
#2012-11-06|1030.32
#2012-11-07|1007.43
#2012-11-08|1003.71
#2012-11-09| 999.13
#2012-11-12| 991.10
#2012-11-13| 988.54
#2012-11-14| 965.87
#2012-11-15| 958.78
#2012-11-16| 941.26
#2012-11-19| 974.04
#2012-11-20| 976.87
#2012-11-21| 969.64
#2012-11-22| .
#2012-11-23| 986.84
#2012-11-26| 983.37
#2012-11-27| 980.49
#2012-11-28| 970.75
#2012-11-29|1003.15
#2012-11-30|1000.00
#2012-12-03|1006.98
#2012-12-04|1003.03
#2012-12-05|1020.66
#2012-12-06|1029.08
#2012-12-07|1028.93
#2012-12-10|1035.59
#2012-12-11|1045.68
#2012-12-12|1055.50
#2012-12-13|1055.99
#2012-12-14|1062.43
#2012-12-17|1080.36
#2012-12-18|1098.74
#2012-12-19|1095.25
#2012-12-20|1089.94
#2012-12-21|1082.27
#2012-12-24|1082.23
#2012-12-25|1082.23
#2012-12-26|1082.36
#2012-12-27|1092.48
#2012-12-28|1087.46
#2012-12-31|1088.87
#2013-01-01|1088.87
#2013-01-02|1140.73
#2013-01-03|1129.17
#2013-01-04|1109.99
#2013-01-07|1106.59
#2013-01-08|1096.68
#2013-01-09|1102.29
#2013-01-10|1107.15
#2013-01-11|1095.19
#2013-01-14|1090.41
#2013-01-15|1086.62
#2013-01-16|1068.70
#2013-01-17|1063.30
#2013-01-18|1060.25
#2013-01-21|1070.85
#2013-01-22|1070.15
#2013-01-23|1066.90
#2013-01-24|1077.97
#2013-01-25|1070.60
#2013-01-28|1060.74
#2013-01-29|1081.29
#2013-01-30|1072.34
#2013-01-31|1077.40
#2013-02-01|1099.90
#2013-02-04|1079.17
#2013-02-05|1074.25
#2013-02-06|1084.14
#2013-02-07|1080.19
#2013-02-08|1092.49
#2013-02-11|1081.68
#2013-02-12|1081.27
#2013-02-13|1094.61
#2013-02-14|1092.59
#2013-02-15|1090.22
#2013-02-18|1077.12
#2013-02-19|1079.89
#2013-02-20|1049.17
#2013-02-21|1016.19
#2013-02-22|1016.60
#2013-02-25|1020.07
#2013-02-26|1010.88
#2013-02-27|1018.30
#2013-02-28|1018.08
#2013-03-01| 990.84
#2013-03-04| 970.08
#2013-03-05|1003.01
#2013-03-06| 994.70
#2013-03-07|1002.23
#2013-03-08| 994.27
#2013-03-11| 997.97
#2013-03-12|1001.12
#2013-03-13| 989.48
#2013-03-14| 993.80
#2013-03-15|1003.74
#2013-03-18| 984.81
#2013-03-19| 953.20
#2013-03-20| 953.95
#2013-03-21| 952.60
#2013-03-22| 946.83
#2013-03-25| 934.83
#2013-03-26| 937.58
#2013-03-27| 934.03
#2013-03-28| 929.65
#2013-03-29| 929.65
#2013-04-01| 932.59
#2013-04-02| 928.63
#2013-04-03| 909.33
#2013-04-04| 908.14
#2013-04-05| 907.37
#2013-04-08| 909.14
#2013-04-09| 938.97
#2013-04-10| 944.22
#2013-04-11| 940.55
#2013-04-12| 921.73
#2013-04-15| 877.16
#2013-04-16| 882.31
#2013-04-17| 853.29
#2013-04-18| 856.90
#2013-04-19| 867.41
#2013-04-22| 859.37
#2013-04-23| 867.27
#2013-04-24| 888.01
#2013-04-25| 914.93
#2013-04-26| 897.70
#2013-04-29| 902.33
#2013-04-30| 887.45
#2013-05-01| 885.20
#2013-05-02| 886.81
#2013-05-03| 922.40
#2013-05-06| 920.18
#2013-05-07| 926.15
#2013-05-08| 943.56
#2013-05-09| 942.34
#2013-05-10| 916.27
#2013-05-13| 912.41
#2013-05-14| 902.34
#2013-05-15| 891.08
#2013-05-16| 895.22
#2013-05-17| 893.51
#2013-05-20| 891.46
#2013-05-21| 913.11
#2013-05-22| 923.08
#2013-05-23| 891.83
#2013-05-24| 885.57
#2013-05-27| 883.38
#2013-05-28| 883.41
#2013-05-29| 881.73
#2013-05-30| 902.12
#2013-05-31| 880.77
#2013-06-03| 891.46
#2013-06-04| 888.02
#2013-06-05| 870.03
#2013-06-06| 865.97
#2013-06-07| 878.22
#2013-06-10| 864.03
#2013-06-11| 847.01
#2013-06-12| 846.60
#2013-06-13| 860.09
#2013-06-14| 875.59
#2013-06-17| 873.03
#2013-06-18| 869.17
#2013-06-19| 866.33
#2013-06-20| 817.25
#2013-06-21| 804.74
#2013-06-24| 778.12
#2013-06-25| 789.69
#2013-06-26| 780.44
#2013-06-27| 782.68
#2013-06-28| 775.28
#2013-07-01| 795.69
#2013-07-02| 786.32
#2013-07-03| 772.64
#2013-07-04| 790.14
#2013-07-05| 748.42
#2013-07-08| 761.90
#2013-07-09| 774.18
#2013-07-10| 770.55
#2013-07-11| 811.46
#2013-07-12| 802.80
#2013-07-15| 803.68
#2013-07-16| 817.71
#2013-07-17| 833.53
#2013-07-18| 841.39
#2013-07-19| 840.70
#2013-07-22| 849.61
#2013-07-23| 870.23
#2013-07-24| 869.80
#2013-07-25| 850.61
#2013-07-26| 853.80
#2013-07-29| 860.07
#2013-07-30| 855.74
#2013-07-31| 847.87
#2013-08-01| 873.86
#2013-08-02| 872.80
#2013-08-05| 880.35
#2013-08-06| 860.13
#2013-08-07| 855.52
#2013-08-08| 881.52
#2013-08-09| 920.34
#2013-08-12| 927.62
#2013-08-13| 938.99
#2013-08-14| 942.97
#2013-08-15| 924.52
#2013-08-16| 941.22
#2013-08-19| 928.48
#2013-08-20| 921.61
#2013-08-21| 912.73
#2013-08-22| 924.25
#2013-08-23| 933.96
#2013-08-26| 933.06
#2013-08-27| 916.74
#2013-08-28| 914.19
#2013-08-29| 907.55
#2013-08-30| 898.89
#2013-09-02| 928.96
#2013-09-03| 931.84
#2013-09-04| 941.80
#2013-09-05| 944.89
#2013-09-06| 950.99
#2013-09-09| 959.57
#2013-09-10| 976.43
#2013-09-11| 982.47
#2013-09-12| 980.82
#2013-09-13| 969.15
#2013-09-16| 978.81
#2013-09-17| 968.12
#2013-09-18| 964.74
#2013-09-19| 988.90
#2013-09-20| 970.90
#2013-09-23| 968.62
#2013-09-24| 962.26
#2013-09-25| 973.26
#2013-09-26| 975.71
#2013-09-27| 966.08
#2013-09-30| 957.41
#2013-10-01| 946.05
#2013-10-02| 955.95
#2013-10-03| 941.42
#2013-10-04| 939.46
#2013-10-07| 938.09
#2013-10-08| 929.24
#2013-10-09| 911.46
#2013-10-10| 927.25
#2013-10-11| 941.22
#2013-10-14| 947.15
#2013-10-15| 965.35
#2013-10-16| 959.77
#2013-10-17| 969.79
#2013-10-18| 980.77
#2013-10-21| 985.33
#2013-10-22|1004.63
#2013-10-23| 987.30
#2013-10-24| 993.55
#2013-10-25| 995.31
#2013-10-28| 990.35
#2013-10-29| 986.39
#2013-10-30| 992.36
#2013-10-31| 975.06
#2013-11-01| 956.74
#2013-11-04| 978.84
#2013-11-05| 997.07
#2013-11-06| 999.31
#2013-11-07| 984.78
#2013-11-08| 978.76
#2013-11-11| 971.85
#2013-11-12| 962.22
#2013-11-13| 947.43
#2013-11-14| 957.84
#2013-11-15| 963.94
#2013-11-18| 969.36
#2013-11-19| 960.52
#2013-11-20| 965.99
#2013-11-21| 952.21
#2013-11-22| 944.81
#2013-11-25| 939.13
#2013-11-26| 924.28
#2013-11-27| 934.79
#2013-11-28| 959.43
#2013-11-29| 955.43
#2013-12-02| 937.33
#2013-12-03| 930.25
#2013-12-04| 934.06
#2013-12-05| 936.47
#2013-12-06| 947.80
#2013-12-09| 948.86
#2013-12-10| 944.13
#2013-12-11| 930.64
#2013-12-12| 915.65
#2013-12-13| 912.81
#2013-12-16| 928.30
#2013-12-17| 927.82
#2013-12-18| 936.31
#2013-12-19| 940.42
#2013-12-20| 939.88
#2013-12-23| 948.49
#2013-12-24| 950.60
#2013-12-25| 950.60
#2013-12-26| 953.53
#2013-12-27| 976.91
#2013-12-30| 984.96
#2013-12-31| 984.01
#2014-01-01| 984.01
#2014-01-02| 969.00
#2014-01-03| 968.10
#2014-01-06| 949.85
#2014-01-07| 946.08
#2014-01-08| 947.54
#2014-01-09| 927.62
#2014-01-10| 940.98
#2014-01-13| 944.45
#2014-01-14| 945.15
#2014-01-15| 953.21
#2014-01-16| 977.56
#2014-01-17| 998.11
#2014-01-20| 995.55
#2014-01-21| 978.96
#2014-01-22| 986.48
#2014-01-23| 985.02
#2014-01-24| 957.25
#2014-01-27| 952.37
#2014-01-28| 966.13
#2014-01-29| 975.70
#2014-01-30| 972.09
#2014-01-31| 964.97
#2014-02-03| 948.14
#2014-02-04| 948.75
#2014-02-05| 953.55
#2014-02-06| 968.86
#2014-02-07| 985.37
#2014-02-10| 989.34
#2014-02-11|1016.01
#2014-02-12|1032.30
#2014-02-13|1031.83
#2014-02-14|1048.20
#2014-02-17|1060.81
#2014-02-18|1067.71
#2014-02-19|1077.78
#2014-02-20|1064.50
#2014-02-21|1066.52
#2014-02-24|1053.36
#2014-02-25|1039.45
#2014-02-26|1027.67
#2014-02-27|1038.91
#2014-02-28|1043.78
#2014-03-03|1023.05
#2014-03-04|1032.89
#2014-03-05|1033.73
#2014-03-06|1047.35
#2014-03-07|1012.58
#2014-03-10| 987.66
#2014-03-11| 984.84
#2014-03-12| 979.64
#2014-03-13| 975.67
#2014-03-14| 967.60
#2014-03-17| 987.69
#2014-03-18| 987.46
#2014-03-19| 971.79
#2014-03-20| 970.67
#2014-03-21| 979.17
#2014-03-24| 974.01
#2014-03-25| 998.53
#2014-03-26|1002.79
#2014-03-27| 998.67
#2014-03-28|1009.31
#2014-03-31|1015.43
#2014-04-01|1021.59
#2014-04-02|1032.32
#2014-04-03|1021.45
#2014-04-04|1040.11
#2014-04-07|1030.18
#2014-04-08|1047.16
#2014-04-09|1040.92
#2014-04-10|1040.63
#2014-04-11|1026.02
#2014-04-14|1041.74
#2014-04-15|1019.26
#2014-04-16|1029.07
#2014-04-17|1031.95
#2014-04-18|1030.63
#2014-04-21|1031.61
#2014-04-22|1031.64
#2014-04-23|1030.45
#2014-04-24|1037.50
#2014-04-25|1034.11
#2014-04-28|1020.22
#2014-04-29|1030.58
#2014-04-30|1039.18
#2014-05-01|1031.51
#2014-05-02|1040.73
#2014-05-05|1040.42
#2014-05-06|1041.73
#2014-05-07|1045.81
#2014-05-08|1045.22
#2014-05-09|1034.62
#2014-05-12|1063.07
#2014-05-13|1062.13
#2014-05-14|1068.32
#2014-05-15|1061.03
#2014-05-16|1046.05
#2014-05-19|1043.52
#2014-05-20|1036.75
#2014-05-21|1038.58
#2014-05-22|1044.69
#2014-05-23|1052.81
#2014-05-26|1053.09
#2014-05-27|1046.56
#2014-05-28|1031.56
#2014-05-29|1036.55
#2014-05-30|1008.14
#2014-06-02|1020.91
#2014-06-03|1012.33
#2014-06-04|1016.21
#2014-06-05|1017.61
#2014-06-06|1023.99
#2014-06-09|1028.26
#2014-06-10|1016.97
#2014-06-11|1020.80
#2014-06-12|1007.23
#2014-06-13|1004.21
#2014-06-16|1012.22
#2014-06-17|1013.24
#2014-06-18|1018.60
#2014-06-19|1031.01
#2014-06-20|1032.83
#2014-06-23|1043.10
#2014-06-24|1030.96
#2014-06-25|1021.27
#2014-06-26|1027.95
#2014-06-27|1029.25
#2014-06-30|1031.32
#2014-07-01|1060.47
#2014-07-02|1069.99
#2014-07-03|1088.13
#2014-07-04|1088.99
#2014-07-07|1081.47
#2014-07-08|1074.92
#2014-07-09|1079.25
#2014-07-10|1065.19
#2014-07-11|1063.27
#2014-07-14|1076.04
#2014-07-15|1079.22
#2014-07-16|1107.33
#2014-07-17|1091.42
#2014-07-18|1089.32
#2014-07-21|1091.05
#2014-07-22|1113.67
#2014-07-23|1119.27
#2014-07-24|1122.53
#2014-07-25|1126.66
#2014-07-28|1123.78
#2014-07-29|1131.58
#2014-07-30|1112.21
#2014-07-31|1093.09
#2014-08-01|1079.23
#2014-08-04|1082.55
#2014-08-05|1081.81
#2014-08-06|1089.20
#2014-08-07|1077.05
#2014-08-08|1083.22
#2014-08-11|1110.20
#2014-08-12|1109.45
#2014-08-13|1094.67
#2014-08-14|1087.95
#2014-08-15|1089.92
#2014-08-18|1100.83
#2014-08-19|1076.29
#2014-08-20|1085.10
#2014-08-21|1076.37
#2014-08-22|1065.46
#2014-08-25|1066.24
#2014-08-26|1067.98
#2014-08-27|1070.31
#2014-08-28|1043.44
#2014-08-29|1050.69
#2014-09-01|1051.67
#2014-09-02|1053.38
#2014-09-03|1057.88
#2014-09-04|1057.54
#2014-09-05|1042.52
#2014-09-08|1029.86
#2014-09-09|1021.40
#2014-09-10|1018.71
#2014-09-11|1016.96
#2014-09-12|1014.88
#2014-09-15|1015.01
#2014-09-16|1010.61
#2014-09-17|1016.69
#2014-09-18|1019.76
#2014-09-19|1007.05
#2014-09-22| 973.94
#2014-09-23| 979.87
#2014-09-24| 998.45
#2014-09-25| 971.89
#2014-09-26| 962.30
#2014-09-29| 955.46
#2014-09-30| 954.01
#2014-10-01| 939.68
#2014-10-02| 921.39
#2014-10-03| 908.35
#2014-10-06| 927.36
#2014-10-07| 926.90
#2014-10-08| 913.40
#2014-10-09| 924.12
#2014-10-10| 892.07
#2014-10-13| 920.43
#2014-10-14| 930.38
#2014-10-15| 907.46
#2014-10-16| 915.33
#2014-10-17| 927.39
#2014-10-20| 921.38
#2014-10-21| 936.75
#2014-10-22| 922.83
#2014-10-23| 917.79
#2014-10-24| 906.30
#2014-10-27| 899.63
#2014-10-28| 916.65
#2014-10-29| 915.56
#2014-10-30| 894.85
#2014-10-31| 896.80
#2014-11-03| 895.97
#2014-11-04| 895.06
#2014-11-05| 899.91
#2014-11-06| 899.29
#2014-11-07| 915.60
#2014-11-10| 918.10
#2014-11-11| 912.37
#2014-11-12| 917.56
#2014-11-13| 913.85
#2014-11-14| 907.32
#2014-11-17| 914.04
#2014-11-18| 910.26
#2014-11-19| 896.77
#2014-11-20| 883.58
#2014-11-21| 923.19
#2014-11-24| 909.32
#2014-11-25| 906.92
#2014-11-26| 915.57
#2014-11-27| 904.62
#2014-11-28| 884.53
#2014-12-01| 878.04
#2014-12-02| 881.92
#2014-12-03| 891.18
#2014-12-04| 879.05
#2014-12-05| 864.60
#2014-12-08| 855.71
#2014-12-09| 851.46
#2014-12-10| 840.74
#2014-12-11| 822.55
#2014-12-12| 803.00
#2014-12-15| 777.50
#2014-12-16| 805.55
#2014-12-17| 813.04
#2014-12-18| 817.41
#2014-12-19| 836.09
#2014-12-22| 831.35
#2014-12-23| 834.47
#2014-12-24| 832.79
#2014-12-25| 832.79
#2014-12-26| 833.43
#2014-12-29| 846.62
#2014-12-30| 846.26
#2014-12-31| 848.33
#2015-01-01| 848.33
#2015-01-02| 831.69
#2015-01-05| 796.02
#2015-01-06| 802.30
#2015-01-07| 800.71
#2015-01-08| 822.14
#2015-01-09| 816.43
#2015-01-12| 803.92
#2015-01-13| 800.17
#2015-01-14| 758.93
#2015-01-15| 769.90
#2015-01-16| 787.09
#2015-01-19| 782.93
#2015-01-20| 800.09
#2015-01-21| 804.61
#2015-01-22| 816.85
#2015-01-23| 789.80
#2015-01-26| 795.50
#2015-01-27| 798.84
#2015-01-28| 801.65
#2015-01-29| 784.98
#2015-01-30| 789.12
#2015-02-02| 801.11
#2015-02-03| 835.45
#2015-02-04| 832.85
#2015-02-05| 844.97
#2015-02-06| 830.77
#2015-02-09| 848.53
#2015-02-10| 830.22
#2015-02-11| 824.65
#2015-02-12| 846.34
#2015-02-13| 874.79
#2015-02-16| 880.41
#2015-02-17| 877.91
#2015-02-18| 889.55
#2015-02-19| 883.10
#2015-02-20| 889.97
#2015-02-23| 875.56
#2015-02-24| 899.98
#2015-02-25| 900.98
#2015-02-26| 895.59
#2015-02-27| 897.54
#2015-03-02| 885.47
#2015-03-03| 877.35
#2015-03-04| 854.37
#2015-03-05| 859.02
#2015-03-06| 835.08
#2015-03-09| 838.80
#2015-03-10| 810.07
#2015-03-11| 801.95
#2015-03-12| 802.80
#2015-03-13| 778.86
#2015-03-16| 788.11
#2015-03-17| 796.03
#2015-03-18| 789.36
#2015-03-19| 802.29
#2015-03-20| 838.04
#2015-03-23| 854.15
#2015-03-24| 840.40
#2015-03-25| 847.50
#2015-03-26| 827.76
#2015-03-27| 811.33
#2015-03-30| 813.12
#2015-03-31| 799.43
#2015-04-01| 797.63
#2015-04-02| 789.85
#2015-04-03| 794.30
#2015-04-06| 797.70
#2015-04-07| 816.68
#2015-04-08| 815.47
#2015-04-09| 807.14
#2015-04-10| 805.58
#2015-04-13| 792.88
#2015-04-14| 820.41
#2015-04-15| 826.51
#2015-04-16| 828.74
#2015-04-17| 819.67
#2015-04-20| 832.02
#2015-04-21| 825.91
#2015-04-22| 835.86
#2015-04-23| 859.79
#2015-04-24| 880.16
#2015-04-27| 887.10
#2015-04-28| 895.88
#2015-04-29| 893.08
#2015-04-30| 880.75
#2015-05-01| 889.96
#2015-05-04| 886.41
#2015-05-05| 892.56
#2015-05-06| 890.30
#2015-05-07| 867.85
#2015-05-08| 889.81
#2015-05-11| 903.21
#2015-05-12| 903.85
#2015-05-13| 910.37
#2015-05-14| 907.63
#2015-05-15| 900.14
#2015-05-18| 886.91
#2015-05-19| 857.77
#2015-05-20| 863.98
#2015-05-21| 872.33
#2015-05-22| 866.13
#2015-05-25| 863.98
#2015-05-26| 846.74
#2015-05-27| 845.88
#2015-05-28| 843.40
#2015-05-29| 839.33
#2015-06-01| 826.25
#2015-06-02| 847.10
#2015-06-03| 845.18
#2015-06-04| 825.18
#2015-06-05| 816.14
#2015-06-08| 809.68
#2015-06-09| 809.31
#2015-06-10| 836.73
#2015-06-11| 834.38
#2015-06-12| 833.93
#2015-06-15| 822.65
#2015-06-16| 816.01
#2015-06-17| 814.35
#2015-06-18| 836.32
#2015-06-19| 830.52
#2015-06-22| 835.48
#2015-06-23| 832.62
#2015-06-24| 836.15
#2015-06-25| 824.21
#2015-06-26| 809.60
#2015-06-29| 802.55
#2015-06-30| 779.96
#2015-07-01| 775.73
#2015-07-02| 778.04
#2015-07-03| 769.64
#2015-07-06| 758.36
#2015-07-07| 720.19
#2015-07-08| 723.13
#2015-07-09| 735.39
#2015-07-10| 748.41
#2015-07-13| 764.58
#2015-07-14| 761.05
#2015-07-15| 762.13
#2015-07-16| 766.92
#2015-07-17| 761.89
#2015-07-20| 754.09
#2015-07-21| 757.00
#2015-07-22| 729.68
#2015-07-23| 716.24
#2015-07-24| 690.62
#2015-07-27| 689.01
#2015-07-28| 700.50
#2015-07-29| 714.11
#2015-07-30| 710.46
#2015-07-31| 713.63
#2015-08-03| 695.69
#2015-08-04| 702.56
#2015-08-05| 719.79
#2015-08-06| 708.29
#2015-08-07| 714.75
#2015-08-10| 728.89
#2015-08-11| 702.39
#2015-08-12| 698.08
#2015-08-13| 692.99
#2015-08-14| 690.94
#2015-08-17| 684.85
#2015-08-18| 684.05
#2015-08-19| 655.50
#2015-08-20| 668.12
#2015-08-21| 655.87
#2015-08-24| 607.18
#2015-08-25| 629.78
#2015-08-26| 608.43
#2015-08-27| 639.12
#2015-08-28| 649.53
#2015-08-31| 650.66
#2015-09-01| 612.74
#2015-09-02| 605.17
#2015-09-03| 624.75
#2015-09-04| 593.36
#2015-09-07| 608.16
#2015-09-08| 626.71
#2015-09-09| 644.31
#2015-09-10| 635.20
#2015-09-11| 633.99
#2015-09-14| 631.09
#2015-09-15| 633.68
#2015-09-16| 651.36
#2015-09-17| 641.40
#2015-09-18| 633.25
#2015-09-21| 616.38
#2015-09-22| 578.77
#2015-09-23| 583.84
#2015-09-24| 571.96
#2015-09-25| 572.58
#2015-09-28| 530.15
#2015-09-29| 538.82
#2015-09-30| 558.18
#2015-10-01| 563.48
#2015-10-02| 573.03
#2015-10-05| 600.52
#2015-10-06| 606.75
#2015-10-07| 639.66
#2015-10-08| 646.78
#2015-10-09| 672.56
#2015-10-12| 656.52
#2015-10-13| 643.02
#2015-10-14| 652.08
#2015-10-15| 651.01
#2015-10-16| 645.52
#2015-10-19| 628.20
#2015-10-20| 628.62
#2015-10-21| 625.28
#2015-10-22| 634.30
#2015-10-23| 643.82
#2015-10-26| 636.37
#2015-10-27| 617.23
#2015-10-28| 622.64
#2015-10-29| 604.84
#2015-10-30| 610.42
#2015-11-02| 607.36
#2015-11-03| 617.29
#2015-11-04| 625.48
#2015-11-05| 601.12
#2015-11-06| 579.38
#2015-11-09| 571.41
#2015-11-10| 566.12
#2015-11-11| 565.58
#2015-11-12| 541.33
#2015-11-13| 539.36
#2015-11-16| 535.14
#2015-11-17| 534.34
#2015-11-18| 544.17
#2015-11-19| 555.70
#2015-11-20| 551.13
#2015-11-23| 543.18
#2015-11-24| 544.15
#2015-11-25| 535.94
#2015-11-26| 544.86
#2015-11-27| 525.33
#2015-11-30| 531.57
#2015-12-01| 533.36
#2015-12-02| 526.89
#2015-12-03| 515.06
#2015-12-04| 511.07
#2015-12-07| 503.86
#2015-12-08| 471.01
#2015-12-09| 487.43
#2015-12-10| 488.57
#2015-12-11| 471.60
#2015-12-14| 456.27
#2015-12-15| 461.82
#2015-12-16| 466.56
#2015-12-17| 455.87
#2015-12-18| 459.66
#2015-12-21| 461.55
#2015-12-22| 468.99
#2015-12-23| 495.31
#2015-12-24| 507.43
#2015-12-25| 507.43
#2015-12-28| 506.08
#2015-12-29| 507.24
#2015-12-30| 501.40
#2015-12-31| 498.71
#2016-01-01| 498.71
#2016-01-04| 480.39
#2016-01-05| 486.24
#2016-01-06| 469.74
#2016-01-07| 449.06
#2016-01-08| 439.26
#2016-01-11| 429.14
#2016-01-12| 418.36
#2016-01-13| 424.01
#2016-01-14| 435.79
#2016-01-15| 413.40
#2016-01-18| 410.58
#2016-01-19| 414.55
#2016-01-20| 395.09
#2016-01-21| 420.22
#2016-01-22| 423.64
#2016-01-25| 418.81
#2016-01-26| 437.63
#2016-01-27| 441.70
#2016-01-28| 445.26
#2016-01-29| 441.84
#2016-02-01| 446.12
#2016-02-02| 427.34
#2016-02-03| 443.71
#2016-02-04| 482.29
#2016-02-05| 481.05
#2016-02-08| 483.09
#2016-02-09| 463.96
#2016-02-10| 462.65
#2016-02-11| 451.36
#2016-02-12| 485.06
#2016-02-15| 489.39
#2016-02-16| 486.67
#2016-02-17| 522.41
#2016-02-18| 516.06
#2016-02-19| 514.49
#2016-02-22| 543.63
#2016-02-23| 527.82
#2016-02-24| 494.14
#2016-02-25| 498.84
#2016-02-26| 511.97
#2016-02-29| 526.33
#2016-03-01| 529.35
#2016-03-02| 549.64
#2016-03-03| 562.95
#2016-03-04| 605.67
#2016-03-07| 627.53
#2016-03-08| 570.47
#2016-03-09| 573.61
#2016-03-10| 558.81
#2016-03-11| 574.77
#2016-03-14| 579.68
#2016-03-15| 550.71
#2016-03-16| 551.57
#2016-03-17| 601.40
#2016-03-18| 602.41
#2016-03-21| 594.42
#2016-03-22| 587.72
#2016-03-23| 570.68
#2016-03-24| 562.51
#2016-03-25| 562.51
#2016-03-28| 566.98
#2016-03-29| 549.87
#2016-03-30| 583.66
#2016-03-31| 583.92
#2016-04-01| 566.09
#2016-04-04| 571.12
#2016-04-05| 549.16
#2016-04-06| 547.31
#2016-04-07| 540.10
#2016-04-08| 557.76
#2016-04-11| 577.34
#2016-04-12| 594.55
#2016-04-13| 630.51
#2016-04-14| 626.83
#2016-04-15| 625.41
#2016-04-18| 637.46
#2016-04-19| 671.10
#2016-04-20| 685.85
#2016-04-21| 673.37
#2016-04-22| 665.57
#2016-04-25| 644.36
#2016-04-26| 642.35
#2016-04-27| 646.95
#2016-04-28| 666.46
#2016-04-29| 672.60
#2016-05-02| 673.70
#2016-05-03| 629.89
#2016-05-04| 604.37
#2016-05-05| 607.68
#2016-05-06| 612.38
#2016-05-09| 571.11
#2016-05-10| 582.45
#2016-05-11| 595.89
#2016-05-12| 582.92
#2016-05-13| 581.20
#2016-05-16| 594.13
#2016-05-17| 606.94
#2016-05-18| 601.56
#2016-05-19| 582.16
#2016-05-20| 584.62
#2016-05-23| 581.10
#2016-05-24| 588.28
#2016-05-25| 599.04
#2016-05-26| 602.46
#2016-05-27| 594.36
#2016-05-30| 594.63
#2016-05-31| 584.26
#2016-06-01| 568.62
#2016-06-02| 571.16
#2016-06-03| 590.85
#2016-06-06| 619.88
#2016-06-07| 618.98
#2016-06-08| 633.69
#2016-06-09| 610.98
#2016-06-10| 591.76
#2016-06-13| 587.34
#2016-06-14| 561.50
#2016-06-15| 584.96
#2016-06-16| 576.80
#2016-06-17| 594.96
#2016-06-20| 627.00
#2016-06-21| 623.01
#2016-06-22| 628.83
#2016-06-23| 646.12
#2016-06-24| 584.94
#2016-06-27| 558.76
#2016-06-28| 578.01
#2016-06-29| 612.13
#2016-06-30| 626.45
#2016-07-01| 636.56
#2016-07-04| 648.21
#2016-07-05| 627.05
#2016-07-06| 624.80
#2016-07-07| 630.46
#2016-07-08| 637.64
#2016-07-11| 666.69
#2016-07-12| 683.90
#2016-07-13| 683.42
#2016-07-14| 693.18
#2016-07-15| 684.67
#2016-07-18| 685.36
#2016-07-19| 663.53
#2016-07-20| 653.17
#2016-07-21| 665.79
#2016-07-22| 658.41
#2016-07-25| 657.06
#2016-07-26| 670.17
#2016-07-27| 677.15
#2016-07-28| 680.66
#2016-07-29| 688.25
#2016-08-01| 689.68
#2016-08-02| 686.67
#2016-08-03| 686.10
#2016-08-04| 683.29
#2016-08-05| 690.17
#2016-08-08| 701.09
#2016-08-09| 702.38
#2016-08-10| 700.86
#2016-08-11| 707.96
#2016-08-12| 693.20
#2016-08-15| 692.06
#2016-08-16| 705.51
#2016-08-17| 697.22
#2016-08-18| 715.62
#2016-08-19| 699.60
#2016-08-22| 688.94
#2016-08-23| 706.77
#2016-08-24| 692.40
#2016-08-25| 684.31
#2016-08-26| 701.20
#2016-08-29| 694.35
#2016-08-30| 668.83
#2016-08-31| 650.00
#2016-09-01| 662.13
#2016-09-02| 675.08
#2016-09-05| 676.56
#2016-09-06| 686.12
#2016-09-07| 687.68
#2016-09-08| 690.37
#2016-09-09| 680.21
#2016-09-12| 668.55
#2016-09-13| 650.43
#2016-09-14| 659.65
#2016-09-15| 665.91
#2016-09-16| 657.62
#2016-09-19| 680.71
#2016-09-20| 677.49
#2016-09-21| 687.31
#2016-09-22| 719.99
#2016-09-23| 717.35
#2016-09-26| 711.06
#2016-09-27| 704.80
#2016-09-28| 714.20
#2016-09-29| 740.21
#2016-09-30| 732.36
#2016-10-03| 736.19
#2016-10-04| 732.78
#2016-10-05| 730.61
#2016-10-06| 721.09
#2016-10-07| 728.38
#2016-10-10| 736.81
#2016-10-11| 715.83
#2016-10-12| 723.84
#2016-10-13| 702.76
#2016-10-14| 704.67
#2016-10-17| 700.38
#2016-10-18| 720.77
#2016-10-19| 726.20
#2016-10-20| 721.80
#2016-10-21| 725.62
#2016-10-24| 723.40
#2016-10-25| 741.48
#2016-10-26| 737.55
#2016-10-27| 735.32
#2016-10-28| 736.81
#2016-10-31| 748.14
#2016-11-01| 747.35
#2016-11-02| 752.89
#2016-11-03| 744.16
#2016-11-04| 733.34
#2016-11-07| 749.59
#2016-11-08| 765.41
#2016-11-09| 807.70
#2016-11-10| 817.77
#2016-11-11| 801.34
#2016-11-14| 803.59
#2016-11-15| 767.87
#2016-11-16| 764.99
#2016-11-17| 776.59
#2016-11-18| 752.19
#2016-11-21| 774.30
#2016-11-22| 799.88
#2016-11-23| 806.21
#2016-11-24| 813.82
#2016-11-25| 807.44
#2016-11-28| 809.30
#2016-11-29| 799.67
#2016-11-30| 790.24
#2016-12-01| 805.90
#2016-12-02| 799.56
#2016-12-05| 820.15
#2016-12-06| 809.45
#2016-12-07| 835.73
#2016-12-08| 842.66
#2016-12-09| 832.40
#2016-12-12| 836.92
#2016-12-13| 821.92
#2016-12-14| 822.01
#2016-12-15| 780.02
#2016-12-16| 777.03
#2016-12-19| 768.99
#2016-12-20| 773.36
#2016-12-21| 775.47
#2016-12-22| 768.86
#2016-12-23| 762.64
#2016-12-26| 762.64
#2016-12-27| 762.71
#2016-12-28| 784.21
#2016-12-29| 783.83
#2016-12-30| 794.36
#2017-01-02| 794.36
#2017-01-03| 795.44
#2017-01-04| 792.86
#2017-01-05| 810.45
#2017-01-06| 798.13
#2017-01-09| 801.61
#2017-01-10| 832.92
#2017-01-11| 834.21
#2017-01-12| 857.94
#2017-01-13| 861.87
#2017-01-16| 866.07
#2017-01-17| 870.29
#2017-01-18| 880.46
#2017-01-19| 868.70
#2017-01-20| 870.60
#2017-01-23| 888.77
#2017-01-24| 916.30
#2017-01-25| 915.69
#2017-01-26| 900.54
#2017-01-27| 908.31
#2017-01-30| 890.76
#2017-01-31| 905.06
#2017-02-01| 914.00
#2017-02-02| 905.44
#2017-02-03| 877.85
#2017-02-06| 874.64
#2017-02-07| 886.59
#2017-02-08| 881.10
#2017-02-09| 877.39
#2017-02-10| 901.83
#2017-02-13| 920.54
#2017-02-14| 913.02
#2017-02-15| 917.01
#2017-02-16| 915.10
#2017-02-17| 900.19
#2017-02-20| 913.42
#2017-02-21| 912.83
#2017-02-22| 899.76
#2017-02-23| 900.17
#2017-02-24| 880.24
#2017-02-27| 881.72
#2017-02-28| 872.35
#2017-03-01| 890.52
#2017-03-02| 880.19
#2017-03-03| 878.61
#2017-03-06| 858.61
#2017-03-07| 849.75
#2017-03-08| 841.15
#2017-03-09| 817.11
#2017-03-10| 818.30
#2017-03-13| 843.51
#2017-03-14| 840.10
#2017-03-15| 854.88
#2017-03-16| 897.69
#2017-03-17| 900.49
#2017-03-20| 903.38
#2017-03-21| 883.44
#2017-03-22| 881.92
#2017-03-23| 873.58
#2017-03-24| 867.56
#2017-03-27| 845.43
#2017-03-28| 859.03
#2017-03-29| 858.24
#2017-03-30| 874.29
#2017-03-31| 858.66
#2017-04-03| 855.09
#2017-04-04| 869.38
#2017-04-05| 874.48
#2017-04-06| 873.81
#2017-04-07| 871.94
#2017-04-10| 873.83
#2017-04-11| 882.86
#2017-04-12| 859.17
#2017-04-13| 860.36
#2017-04-14| 860.36
#2017-04-17| 865.59
#2017-04-18| 839.11
#2017-04-19| 846.02
#2017-04-20| 853.76
#2017-04-21| 843.89
#2017-04-24| 859.38
#2017-04-25| 865.26
#2017-04-26| 867.31
#2017-04-27| 848.58
#2017-04-28| 860.39
#2017-05-01| 859.80
#2017-05-02| 851.07
#2017-05-03| 829.77
#2017-05-04| 810.98
#2017-05-05| 836.10
#2017-05-08| 822.93
#2017-05-09| 835.95
#2017-05-10| 841.71
#2017-05-11| 842.72
#2017-05-12| 837.69
#2017-05-15| 855.23
#2017-05-16| 867.37
#2017-05-17| 864.56
#2017-05-18| 864.36
#2017-05-19| 878.49
#2017-05-22| 882.46
#2017-05-23| 873.25
#2017-05-24| 869.53
#2017-05-25| 866.69
#2017-05-26| 859.72
#2017-05-29| 863.18
#2017-05-30| 862.80
#2017-05-31| 850.95
#2017-06-01| 856.35
#2017-06-02| 859.41
#2017-06-05| 852.50
#2017-06-06| 855.41
#2017-06-07| 857.87
#2017-06-08| 866.93
#2017-06-09| 868.63
#2017-06-12| 859.66
#2017-06-13| 861.32
#2017-06-14| 851.65
#2017-06-15| 828.45
#2017-06-16| 827.60
#2017-06-19| 838.69
#2017-06-20| 806.84
#2017-06-21| 816.09
#2017-06-22| 817.46
#2017-06-23| 822.11
#2017-06-26| 818.16
#2017-06-27| 839.96
#2017-06-28| 848.70
#2017-06-29| 861.40
#2017-06-30| 857.22
#2017-07-03| 879.84
#2017-07-04| 883.26
#2017-07-05| 885.91
#2017-07-06| 879.13
#2017-07-07| 871.89
#2017-07-10| 880.34
#2017-07-11| 886.43
#2017-07-12| 904.14
#2017-07-13| 904.64
#2017-07-14| 922.16
#2017-07-17| 932.42
#2017-07-18| 927.72
#2017-07-19| 931.71
#2017-07-20| 918.92
#2017-07-21| 910.89
#2017-07-24| 907.88
#2017-07-25| 944.94
#2017-07-26| 946.50
#2017-07-27| 956.70
#2017-07-28| 956.89
#2017-07-31| 969.06
#2017-08-01| 969.49
#2017-08-02| 956.68
#2017-08-03| 961.43
#2017-08-04| 960.56
#2017-08-07| 980.13
#2017-08-08| 975.08
#2017-08-09| 969.61
#2017-08-10| 960.12
#2017-08-11| 936.40
#2017-08-14| 951.61
#2017-08-15| 932.67
#2017-08-16| 957.85
#2017-08-17| 959.53
#2017-08-18| 954.59
#2017-08-21| 961.07
#2017-08-22| 974.18
#2017-08-23| 983.89
#2017-08-24| 990.05
#2017-08-25| 999.10
#2017-08-28|1003.01
#2017-08-29|1009.31
#2017-08-30|1011.86
#2017-08-31|1021.37
#2017-09-01|1037.72
#2017-09-04|1037.69
#2017-09-05|1037.30
#2017-09-06|1040.65
#2017-09-07|1052.83
#2017-09-08|1034.77
#2017-09-11|1046.70
#2017-09-12|1057.49
#2017-09-13|1031.57
#2017-09-14|1011.40
#2017-09-15|1013.37
#2017-09-18|1015.96
#2017-09-19|1017.51
#2017-09-20|1023.03
#2017-09-21|1020.58
#2017-09-22|1025.42
#2017-09-25|1009.39
#2017-09-26| 999.20
#2017-09-27| 996.92
#2017-09-28| 998.62
#2017-09-29|1008.79
#2017-10-02|1016.36
#2017-10-03|1023.86
#2017-10-04|1037.94
#2017-10-05|1044.80
#2017-10-06|1038.51
#2017-10-09|1031.80
#2017-10-10|1042.51
#2017-10-11|1029.81
#2017-10-12|1035.34
#2017-10-13|1065.33
#2017-10-16|1071.74
#2017-10-17|1051.49
#2017-10-18|1038.47
#2017-10-19|1045.33
#2017-10-20|1042.22
#2017-10-23|1043.95
#2017-10-24|1043.44
#2017-10-25|1031.15
#2017-10-26|1036.40
#2017-10-27|1018.84
#2017-10-30|1028.93
#2017-10-31|1028.57
#2017-11-01|1054.40
#2017-11-02|1054.06
#2017-11-03|1048.14
#2017-11-06|1060.57
#2017-11-07|1048.49
#2017-11-08|1055.92
#2017-11-09|1034.44
#2017-11-10|1041.09
#2017-11-13|1033.20
#2017-11-14|1012.36
#2017-11-15|1005.16
#2017-11-16|1008.91
#2017-11-17|1009.98
#2017-11-20|1022.04
#2017-11-21|1026.44
#2017-11-22|1038.67
#2017-11-23|1043.85
#2017-11-24|1047.72
#2017-11-27|1033.02
#2017-11-28|1017.79
#2017-11-29|1008.37
#2017-11-30|1010.58
#2017-12-01|1007.18
#2017-12-04|1011.68
#2017-12-05| 993.53
#2017-12-06| 991.29
#2017-12-07| 988.33
#2017-12-08| 998.52
#2017-12-11|1014.93
#2017-12-12|1009.31
#2017-12-13|1019.07
#2017-12-14|1030.27
#2017-12-15|1038.54
#2017-12-18|1063.81
#2017-12-19|1051.42
#2017-12-20|1068.98
#2017-12-21|1080.68
#2017-12-22|1078.02
#2017-12-25|1078.02
#2017-12-26|1077.98
#2017-12-27|1098.26
#2017-12-28|1110.47
#2017-12-29|1133.23
#2018-01-01|1133.23
#2018-01-02|1148.23
#2018-01-03|1139.91
#2018-01-04|1148.85
#2018-01-05|1146.29
#2018-01-08|1162.21
#2018-01-09|1171.14
#2018-01-10|1176.38
#2018-01-11|1191.18
#2018-01-12|1209.69
#2018-01-15|1225.96
#2018-01-16|1203.08
#2018-01-17|1202.13
#2018-01-18|1205.87
#2018-01-19|1207.54
#2018-01-22|1210.99
#2018-01-23|1192.47
#2018-01-24|1211.78
#2018-01-25|1220.88
#2018-01-26|1216.08
#2018-01-29|1226.45
#2018-01-30|1210.60
#2018-01-31|1213.19
#2018-02-01|1209.52
#2018-02-02|1174.34
#2018-02-05|1165.69
#2018-02-06|1134.93
#2018-02-07|1137.25
#2018-02-08|1114.76
#2018-02-09|1095.40
#2018-02-12|1117.63
#2018-02-13|1139.55
#2018-02-14|1168.82
#2018-02-15|1198.90
#2018-02-16|1194.78
#2018-02-19|1178.15
#2018-02-20|1168.41
#2018-02-21|1189.61
#2018-02-22|1187.43
#2018-02-23|1181.14
#2018-02-26|1195.71
#2018-02-27|1182.80
#2018-02-28|1145.97
#2018-03-01|1123.05
#2018-03-02|1099.43
#2018-03-05|1115.25
#2018-03-06|1137.88
#2018-03-07|1134.61
#2018-03-08|1120.64
#2018-03-09|1141.14
#2018-03-12|1141.93
#2018-03-13|1152.95
#2018-03-14|1160.53
#2018-03-15|1157.96
#2018-03-16|1160.56
#2018-03-19|1132.79
#2018-03-20|1137.81
#2018-03-21|1156.68
#2018-03-22|1126.83
#2018-03-23|1128.34
#2018-03-26|1124.19
#2018-03-27|1138.81
#2018-03-28|1111.20
#2018-03-29|1120.16
#2018-03-30|1120.16
#2018-04-02|1122.15
#2018-04-03|1123.80
#2018-04-04|1098.67
#2018-04-05|1124.74
#2018-04-06|1114.94
#2018-04-09|1105.07
#2018-04-10|1139.55
#2018-04-11|1140.59
#2018-04-12|1143.70
#2018-04-13|1155.98
#2018-04-16|1145.82
#2018-04-17|1158.05
#2018-04-18|1211.54
#2018-04-19|1209.31
#2018-04-20|1198.05
#2018-04-23|1189.96
#2018-04-24|1199.68
#2018-04-25|1175.53
#2018-04-26|1179.55
#2018-04-27|1174.22
#2018-04-30|1157.10
#2018-05-01|1131.77
#2018-05-02|1162.22
#2018-05-03|1154.40
#2018-05-04|1167.33
#2018-05-07|1171.78
#2018-05-08|1160.98
#2018-05-09|1192.03
#2018-05-10|1201.81
#2018-05-11|1230.14
#2018-05-14|1232.90
#2018-05-15|1213.43
#2018-05-16|1244.41
#2018-05-17|1253.23
#2018-05-18|1232.24
#2018-05-21|1243.96
#2018-05-22|1253.07
#2018-05-23|1216.51
#2018-05-24|1206.02
#2018-05-25|1195.51
#2018-05-28|1194.25
#2018-05-29|1176.98
#2018-05-30|1189.21
#2018-05-31|1197.39
#2018-06-01|1215.69
#2018-06-04|1220.62
#2018-06-05|1231.22
#2018-06-06|1269.37
#2018-06-07|1256.78
#2018-06-08|1239.06
#2018-06-11|1246.24
#2018-06-12|1227.65
#2018-06-13|1242.35
#2018-06-14|1238.81
#2018-06-15|1188.34
#2018-06-18|1186.82
#2018-06-19|1152.67
#2018-06-20|1155.78
#2018-06-21|1152.47
#2018-06-22|1181.30
#2018-06-25|1139.43
#2018-06-26|1147.62
#2018-06-27|1156.94
#2018-06-28|1140.10
#2018-06-29|1160.40
#2018-07-02|1121.16
#2018-07-03|1108.25
#2018-07-04|1097.06
#2018-07-05|1117.52
#2018-07-06|1124.88
#2018-07-09|1145.92
#2018-07-10|1137.54
#2018-07-11|1099.18
#2018-07-12|1101.83
#2018-07-13|1099.81
#2018-07-16|1090.27
#2018-07-17|1098.45
#2018-07-18|1107.77
#2018-07-19|1088.34
#2018-07-20|1088.57
#2018-07-23|1083.98
#2018-07-24|1134.95
#2018-07-25|1121.92
#2018-07-26|1121.57
#2018-07-27|1127.76
#2018-07-30|1129.53
#2018-07-31|1147.54
#2018-08-01|1118.55
#2018-08-02|1079.44
#2018-08-03|1100.72
#2018-08-06|1082.13
#2018-08-07|1103.61
#2018-08-08|1097.64
#2018-08-09|1103.51
#2018-08-10|1071.76
#2018-08-13|1071.05
#2018-08-14|1060.01
#2018-08-15|1005.42
#2018-08-16|1024.39
#2018-08-17|1023.86
#2018-08-20|1031.65
#2018-08-21|1034.02
#2018-08-22|1044.17
#2018-08-23|1033.68
#2018-08-24|1056.47
#2018-08-27|1059.06
#2018-08-28|1080.72
#2018-08-29|1080.00
#2018-08-30|1069.09
#2018-08-31|1051.39
#2018-09-03|1050.66
#2018-09-04|1027.48
#2018-09-05|1032.13
#2018-09-06|1022.87
#2018-09-07|1005.78
#2018-09-10|1004.79
#2018-09-11| 995.79
#2018-09-12|1013.87
#2018-09-13|1027.18
#2018-09-14|1035.14
#2018-09-17|1042.27
#2018-09-18|1054.70
#2018-09-19|1085.98
#2018-09-20|1110.23
#2018-09-21|1132.01
#2018-09-24|1127.41
#2018-09-25|1147.68
#2018-09-26|1133.41
#2018-09-27|1119.19
#2018-09-28|1116.09
#2018-10-01|1113.91
#2018-10-02|1119.73
#2018-10-03|1121.24
#2018-10-04|1116.68
#2018-10-05|1085.60
#2018-10-08|1074.11
#2018-10-09|1088.54
#2018-10-10|1051.27
#2018-10-11|1049.45
#2018-10-12|1058.86
#2018-10-15|1070.64
#2018-10-16|1074.93
#2018-10-17|1071.29
#2018-10-18|1051.87
#2018-10-19|1039.59
#2018-10-22|1040.33
#2018-10-23|1018.90
#2018-10-24|1003.66
#2018-10-25|1010.07
#2018-10-26|1008.73
#2018-10-29|1019.92
#2018-10-30|1009.13
#2018-10-31|1041.32
#2018-11-01|1080.16
#2018-11-02|1075.18
#2018-11-05|1086.22
#2018-11-06|1074.12
#2018-11-07|1093.53
#2018-11-08|1101.23
#2018-11-09|1055.53
#2018-11-12|1037.21
#2018-11-13|1041.01
#2018-11-14|1023.36
#2018-11-15|1029.58
#2018-11-16|1045.73
#2018-11-19|1050.80
#2018-11-20|1025.25
#2018-11-21|1036.64
#2018-11-22|1021.96
#2018-11-23| 994.76
#2018-11-26|1002.32
#2018-11-27| 981.33
#2018-11-28| 986.25
#2018-11-29|1004.61
#2018-11-30| 990.78
#2018-12-03|1021.41
#2018-12-04|1016.27
#2018-12-05| 992.18
#2018-12-06| 953.53
#2018-12-07| 973.32
#2018-12-10| 942.47
#2018-12-11| 969.59
#2018-12-12|1001.86
#2018-12-13|1006.82
#2018-12-14| 988.12
#2018-12-17|1004.06
#2018-12-18| 997.05
#2018-12-19|1020.06
#2018-12-20| 996.35
#2018-12-21|1011.97
#2018-12-24|1011.27
#2018-12-25|1011.27
#2018-12-26|1007.69
#2018-12-27| 988.98
#2018-12-28|1011.33
#2018-12-31|1016.86
#2019-01-01|1016.86
#2019-01-02| 992.04
#2019-01-03| 968.17
#2019-01-04|1021.73
#2019-01-07|1035.18
#2019-01-08|1036.32
#2019-01-09|1054.22
#2019-01-10|1057.42
#2019-01-11|1058.90
#2019-01-14|1056.38
#2019-01-15|1054.87
#2019-01-16|1050.60
#2019-01-17|1058.31
#2019-01-18|1074.72
#2019-01-21|1068.65
#2019-01-22|1056.36
#2019-01-23|1052.45
#2019-01-24|1051.95
#2019-01-25|1092.13
#2019-01-28|1089.87
#2019-01-29|1105.98
#2019-01-30|1122.60
#2019-01-31|1142.74
#2019-02-01|1146.52
#2019-02-04|1142.35
#2019-02-05|1140.30
#2019-02-06|1143.17
#2019-02-07|1125.30
#2019-02-08|1116.32
#2019-02-11|1112.59
#2019-02-12|1117.20
#2019-02-13|1136.90
#2019-02-14|1126.67
#2019-02-15|1147.90
#2019-02-18|1154.28
#2019-02-19|1165.44
#2019-02-20|1190.71
#2019-02-21|1169.62
#2019-02-22|1191.88
#2019-02-25|1181.54
#2019-02-26|1192.66
#2019-02-27|1198.80
#2019-02-28|1171.44
#2019-03-01|1170.03
#2019-03-04|1167.40
#2019-03-05|1168.94
#2019-03-06|1183.18
#2019-03-07|1168.56
#2019-03-08|1147.79
#2019-03-11|1166.66
#2019-03-12|1170.06
#2019-03-13|1189.64
#2019-03-14|1185.35
#2019-03-15|1181.71
#2019-03-18|1200.05
#2019-03-19|1219.59
#2019-03-20|1199.13
#2019-03-21|1203.48
#2019-03-22|1192.02
#2019-03-25|1193.99
#2019-03-26|1201.04
#2019-03-27|1199.47
#2019-03-28|1202.04
#2019-03-29|1217.77
#2019-04-01|1256.99
#2019-04-02|1254.29
#2019-04-03|1279.78
#2019-04-04|1259.68
#2019-04-05|1272.01
#2019-04-08|1281.69
#2019-04-09|1279.69
#2019-04-10|1291.77
#2019-04-11|1273.36
#2019-04-12|1292.20
#2019-04-15|1278.46
#2019-04-16|1275.34
#2019-04-17|1263.12
#2019-04-18|1262.97
#2019-04-19|1262.97
#2019-04-22|1259.86
#2019-04-23|1255.36
#2019-04-24|1237.77
#2019-04-25|1223.89
#2019-04-26|1215.71
#2019-04-29|1213.52
#2019-04-30|1205.64
#2019-05-01|1202.82
#2019-05-02|1179.12
#2019-05-03|1197.73
#2019-05-06|1195.27
#2019-05-07|1173.39
#2019-05-08|1167.75
#2019-05-09|1151.01
#2019-05-10|1157.83
#2019-05-13|1130.67
#2019-05-14|1150.68
#2019-05-15|1148.67
#2019-05-16|1161.18
#2019-05-17|1157.57
#2019-05-20|1149.54
#2019-05-21|1152.96
#2019-05-22|1136.82
#2019-05-23|1116.90
#2019-05-24|1134.28
#2019-05-27|1133.16
#2019-05-28|1146.79
#2019-05-29|1122.86
#2019-05-30|1123.21
#2019-05-31|1107.11
#2019-06-03|1120.05
#2019-06-04|1131.45
#2019-06-05|1127.10
#2019-06-06|1131.61
#2019-06-07|1141.82
#2019-06-10|1151.81
#2019-06-11|1179.27
#2019-06-12|1182.55
#2019-06-13|1194.71
#2019-06-14|1181.49
#2019-06-17|1174.77
#2019-06-18|1200.51
#2019-06-19|1181.72
#2019-06-20|1203.74
#2019-06-21|1206.72
#2019-06-24|1214.45
#2019-06-25|1219.33
#2019-06-26|1222.05
#2019-06-27|1211.76
#2019-06-28|1232.36
#2019-07-01|1235.77
#2019-07-02|1234.88
#2019-07-03|1227.57
#2019-07-04|1214.98
#2019-07-05|1177.70
#2019-07-08|1194.08
#2019-07-09|1175.26
#2019-07-10|1188.45
#2019-07-11|1181.33
#2019-07-12|1188.25
#2019-07-15|1197.86
#2019-07-16|1197.97
#2019-07-17|1196.47
#2019-07-18|1182.89
#2019-07-19|1201.91
#2019-07-22|1200.22
#2019-07-23|1203.67
#2019-07-24|1179.14
#2019-07-25|1174.95
#2019-07-26|1157.22
#2019-07-29|1158.79
#2019-07-30|1148.79
#2019-07-31|1144.78
#2019-08-01|1100.48
#2019-08-02|1054.57
#2019-08-05|1032.24
#2019-08-06|1020.16
#2019-08-07|1013.26
#2019-08-08|1045.48
#2019-08-09|1021.64
#2019-08-12|1017.04
#2019-08-13|1032.32
#2019-08-14|1009.56
#2019-08-15| 997.21
#2019-08-16| 999.26
#2019-08-19|1016.46
#2019-08-20|1002.02
#2019-08-21|1003.59
#2019-08-22|1002.24
#2019-08-23| 995.59
#2019-08-26| 991.37
#2019-08-27| 997.92
#2019-08-28|1005.09
#2019-08-29|1019.00
#2019-08-30|1038.53
#2019-09-02|1028.40
#2019-09-03|1027.73
#2019-09-04|1058.06
#2019-09-05|1076.88
#2019-09-06|1082.06
#2019-09-09|1083.89
#2019-09-10|1095.73
#2019-09-11|1105.43
#2019-09-12|1115.99
#2019-09-13|1151.22
#2019-09-16|1128.82
#2019-09-17|1117.39
#2019-09-18|1116.10
#2019-09-19|1113.63
#2019-09-20|1114.09
#2019-09-23|1094.18
#2019-09-24|1074.14
#2019-09-25|1071.01
#2019-09-26|1067.09
#2019-09-27|1079.98
#2019-09-30|1073.29
#2019-10-01|1057.60
#2019-10-02|1026.93
#2019-10-03|1023.62
#2019-10-04|1024.33
#2019-10-07|1029.95
#2019-10-08|1014.57
#2019-10-09|1015.83
#2019-10-10|1044.56
#2019-10-11|1100.80
#2019-10-14|1070.43
#2019-10-15|1076.52
#2019-10-16|1067.76
#2019-10-17|1065.34
#2019-10-18|1067.84
#2019-10-21|1086.91
#2019-10-22|1084.50
#2019-10-23|1093.40
#2019-10-24|1093.15
#2019-10-25|1102.32
#2019-10-28|1116.70
#2019-10-29|1122.97
#2019-10-30|1101.90
#2019-10-31|1096.99
#2019-11-01|1130.11
#2019-11-04|1157.40
#2019-11-05|1169.28
#2019-11-06|1167.56
#2019-11-07|1165.71
#2019-11-08|1141.79
#2019-11-11|1123.86
#2019-11-12|1123.75
#2019-11-13|1114.11
#2019-11-14|1110.25
#2019-11-15|1128.19
#2019-11-18|1127.89
#2019-11-19|1135.19
#2019-11-20|1126.80
#2019-11-21|1112.92
#2019-11-22|1124.97
#2019-11-25|1139.00
#2019-11-26|1141.59
#2019-11-27|1140.97
#2019-11-28|1146.23
#2019-11-29|1131.74
#2019-12-02|1135.34
#2019-12-03|1119.15
#2019-12-04|1137.91
#2019-12-05|1113.38
#2019-12-06|1131.33
#2019-12-09|1139.96
#2019-12-10|1137.05
#2019-12-11|1148.47
#2019-12-12|1163.32
#2019-12-13|1179.55
#2019-12-16|1205.27
#2019-12-17|1191.96
#2019-12-18|1187.99
#2019-12-19|1190.71
#2019-12-20|1189.53
#2019-12-23|1184.08
#2019-12-24|1187.24
#2019-12-25|1187.24
#2019-12-26|1190.58
#2019-12-27|1207.91
#2019-12-30|1202.53
#2019-12-31|1210.69
#2020-01-01|1210.69
#2020-01-02|1217.89
#2020-01-03|1203.78
#2020-01-06|1192.69
#2020-01-07|1193.84
#2020-01-08|1199.52
#2020-01-09|1184.83
#2020-01-10|1192.76
#2020-01-13|1199.11
#2020-01-14|1196.82
#2020-01-15|1192.14
#2020-01-16|1198.24
#2020-01-17|1218.73
#2020-01-20|1214.80
#2020-01-21|1203.89
#2020-01-22|1208.05
#2020-01-23|1170.77
#2020-01-24|1173.73
#2020-01-27|1124.61
#2020-01-28|1131.60
#2020-01-29|1134.32
#2020-01-30|1129.98
#2020-01-31|1115.19
#2020-02-03|1100.73
#2020-02-04|1133.97
#2020-02-05|1146.37
#2020-02-06|1147.52
#2020-02-07|1123.12
#2020-02-10|1110.39
#2020-02-11|1125.34
#2020-02-12|1155.45
#2020-02-13|1151.67
#2020-02-14|1136.47
#2020-02-17|1143.36
#2020-02-18|1126.28
#2020-02-19|1136.16
#2020-02-20|1130.84
#2020-02-21|1132.25
#2020-02-24|1068.26
#2020-02-25|1061.32
#2020-02-26|1054.98
#2020-02-27|1003.95
#2020-02-28| 962.94
#2020-03-02| 979.36
#2020-03-03|1002.01
#2020-03-04|1019.65
#2020-03-05|1000.51
#2020-03-06| 958.24
#2020-03-09| 868.20
#2020-03-10| 875.25
#2020-03-11| 864.75
#2020-03-12| 726.39
#2020-03-13| 773.33
#2020-03-16| 754.57
#2020-03-17| 767.97
#2020-03-18| 709.90
#2020-03-19| 686.42
#2020-03-20| 703.60
#2020-03-23| 667.96
#2020-03-24| 781.90
#2020-03-25| 814.55
#2020-03-26| 833.62
#2020-03-27| 803.85
#2020-03-30| 818.38
#2020-03-31| 837.64
#2020-04-01| 807.02
#2020-04-02| 823.73
#2020-04-03| 801.81
#2020-04-06| 828.33
#2020-04-07| 863.36
#2020-04-08| 856.69
#2020-04-09| 894.37
#2020-04-10| 894.37
#2020-04-13| 896.88
#2020-04-14| 905.03
#2020-04-15| 850.76
#2020-04-16| 852.66
#2020-04-17| 889.66
#2020-04-20| 889.83
#2020-04-21| 832.41
#2020-04-22| 864.73
#2020-04-23| 888.46
#2020-04-24| 872.57
#2020-04-27| 885.62
#2020-04-28| 902.68
#2020-04-29| 941.75
#2020-04-30| 908.68
#2020-05-01| 876.01
#2020-05-04| 861.24
#2020-05-05| 878.83
#2020-05-06| 875.31
#2020-05-07| 898.00
#2020-05-08| 910.24
#2020-05-11| 893.70
#2020-05-12| 894.94
#2020-05-13| 870.90
#2020-05-14| 866.81
#2020-05-15| 895.00
#2020-05-18| 966.92
#2020-05-19| 977.19
#2020-05-20| 987.24
#2020-05-21| 967.49
#2020-05-22| 966.94
#2020-05-25| 967.46
#2020-05-26| 985.12
#2020-05-27| 988.80
#2020-05-28|1011.38
#2020-05-29|1005.54
#2020-06-01|1028.15
#2020-06-02|1057.69
#2020-06-03|1078.18
#2020-06-04|1072.13
#2020-06-05|1108.13
#2020-06-08|1106.84
#2020-06-09|1098.77
#2020-06-10|1109.25
#2020-06-11|1062.08
#2020-06-12|1069.60
#2020-06-15|1046.29
#2020-06-16|1071.78
#2020-06-17|1070.38
#2020-06-18|1049.21
#2020-06-19|1048.22
#2020-06-22|1058.06
#2020-06-23|1088.56
#2020-06-24|1053.17
#2020-06-25|1055.58
#2020-06-26|1047.74
#2020-06-29|1052.77
#2020-06-30|1062.99
#2020-07-01|1051.24
#2020-07-02|1073.36
#2020-07-03|1056.59
#2020-07-06|1082.47
#2020-07-07|1085.33
#2020-07-08|1093.22
#2020-07-09|1094.05
#2020-07-10|1106.23
#2020-07-13|1129.47
#2020-07-14|1128.03
#2020-07-15|1148.09
#2020-07-16|1140.69
#2020-07-17|1157.26
#2020-07-20|1171.46
#2020-07-21|1163.45
#2020-07-22|1156.32
#2020-07-23|1169.36
#2020-07-24|1161.57
#2020-07-27|1195.09
#2020-07-28|1186.27
#2020-07-29|1188.09
#2020-07-30|1160.96
#2020-07-31|1158.42
#2020-08-03|1184.68
#2020-08-04|1182.77
#2020-08-05|1247.46
#2020-08-06|1219.54
#2020-08-07|1196.09
#2020-08-10|1204.78
#2020-08-11|1216.71
#2020-08-12|1237.02
#2020-08-13|1224.26
#2020-08-14|1209.15
#2020-08-17|1231.29
#2020-08-18|1231.40
#2020-08-19|1232.16
#2020-08-20|1193.19
#2020-08-21|1185.94
#2020-08-24|1202.28
#2020-08-25|1183.38
#2020-08-26|1206.19
#2020-08-27|1184.98
#2020-08-28|1207.49
#2020-08-31|1212.79
#2020-09-01|1232.15
#2020-09-02|1217.35
#2020-09-03|1174.15
#2020-09-04|1187.83
#2020-09-07|1212.10
#2020-09-08|1196.58
#2020-09-09|1209.34
#2020-09-10|1194.65
#2020-09-11|1223.56
#2020-09-14|1231.42
#2020-09-15|1252.23
#2020-09-16|1266.00
#2020-09-17|1245.22
#2020-09-18|1244.56
#2020-09-21|1177.33
#2020-09-22|1163.78
#2020-09-23|1167.86
#2020-09-24|1159.54
#2020-09-25|1152.04
#2020-09-28|1161.94
#2020-09-29|1163.15
#2020-09-30|1164.75
#2020-10-01|1159.50
#2020-10-02|1170.10
#2020-10-05|1175.28
#2020-10-06|1164.79
#2020-10-07|1181.58
#2020-10-08|1178.99
#2020-10-09|1203.80
#2020-10-12|1202.39
#2020-10-13|1191.32
#2020-10-14|1201.63
#2020-10-15|1171.73
#2020-10-16|1180.30
#2020-10-19|1181.57
#2020-10-20|1180.73
#2020-10-21|1190.03
#2020-10-22|1176.99
#2020-10-23|1182.40
#2020-10-26|1164.14
#2020-10-27|1149.58
#2020-10-28|1101.69
#2020-10-29|1096.30
#2020-10-30|1100.53
#2020-11-02|1110.17
#2020-11-03|1148.10
#2020-11-04|1140.72
#2020-11-05|1163.60
#2020-11-06|1193.65
#2020-11-09|1214.85
#2020-11-10|1255.99
#2020-11-11|1254.12
#2020-11-12|1239.81
#2020-11-13|1241.93
#2020-11-16|1264.01
#2020-11-17|1261.05
#2020-11-18|1274.65
#2020-11-19|1245.75
#2020-11-20|1266.30
#2020-11-23|1281.53
#2020-11-24|1336.24
#2020-11-25|1327.78
#2020-11-26|1312.82
#2020-11-27|1320.62
#2020-11-30|1301.52
#2020-12-01|1350.49
#2020-12-02|1385.81
#2020-12-03|1438.35
#2020-12-04|1460.78
#2020-12-07|1449.72
#2020-12-08|1452.74
#2020-12-09|1447.21
#2020-12-10|1456.49
#2020-12-11|1444.12
#2020-12-14|1445.11
#2020-12-15|1471.69
#2020-12-16|1482.78
#2020-12-17|1505.53
#2020-12-18|1488.95
#2020-12-21|1459.97
#2020-12-22|1454.09
#2020-12-23|1487.32
#2020-12-24|1484.76
#2020-12-25|1484.76
#2020-12-28|1474.72
#2020-12-29|1497.31
#2020-12-30|1494.86
#2020-12-31|1484.94
#2021-01-01|1484.94
#2021-01-04|1548.07
#2021-01-05|1565.15
#2021-01-06|1641.18
#2021-01-07|1669.64
#2021-01-08|1672.65
#2021-01-11|1629.08
#2021-01-12|1639.40
#2021-01-13|1627.11
#2021-01-14|1669.98
#2021-01-15|1607.16
#2021-01-18|1606.17
#2021-01-19|1596.35
#2021-01-20|1631.63
#2021-01-21|1628.33
#2021-01-22|1605.83
#2021-01-25|1577.27
#2021-01-26|1588.57
#2021-01-27|1524.02
#2021-01-28|1542.46
#2021-01-29|1520.71
#2021-02-01|1542.45
#2021-02-02|1527.95
#2021-02-03|1533.44
#2021-02-04|1529.08
#2021-02-05|1551.70
#2021-02-08|1589.33
#2021-02-09|1592.07
#2021-02-10|1630.32
#2021-02-11|1623.20
#2021-02-12|1632.03
#2021-02-15|1704.80
#2021-02-16|1723.75
#2021-02-17|1702.78
#2021-02-18|1708.39
#2021-02-19|1760.10
#2021-02-22|1762.10
#2021-02-23|1761.76
#2021-02-24|1773.92
#2021-02-25|1803.33
#2021-02-26|1710.32
#2021-03-01|1744.65
#2021-03-02|1772.43
#2021-03-03|1781.79
#2021-03-04|1724.19
#2021-03-05|1694.81
#2021-03-08|1739.73
#2021-03-09|1709.01
#2021-03-10|1682.26
#2021-03-11|1729.01
#2021-03-12|1718.52
#2021-03-15|1688.98
#2021-03-16|1697.08
#2021-03-17|1657.36
#2021-03-18|1691.67
#2021-03-19|1652.94
#2021-03-22|1637.99
#2021-03-23|1609.10
#2021-03-24|1621.52
#2021-03-25|1593.09
#2021-03-26|1658.65
#2021-03-29|1643.50
#2021-03-30|1658.14
#2021-03-31|1659.83
#2021-04-01|1660.99
#2021-04-02|1660.99
#2021-04-05|1669.70
#2021-04-06|1703.68
#2021-04-07|1715.65
#2021-04-08|1725.89
#2021-04-09|1710.72
#2021-04-12|1696.47
#2021-04-13|1710.18
#2021-04-14|1763.49
#2021-04-15|1788.54
#2021-04-16|1806.06
#2021-04-19|1826.56
#2021-04-20|1776.53
#2021-04-21|1781.38
#2021-04-22|1786.32
#2021-04-23|1808.38
#2021-04-26|1849.33
#2021-04-27|1831.93
#2021-04-28|1831.36
#2021-04-29|1824.15
#2021-04-30|1786.55
#2021-05-03|1797.13
#2021-05-04|1798.11
#2021-05-05|1881.31
#2021-05-06|1893.51
#2021-05-07|1937.23
#2021-05-10|1988.20
#2021-05-11|1961.47
#2021-05-12|1965.42
#2021-05-13|1894.02
#2021-05-14|1882.81
#2021-05-17|1906.33
#2021-05-18|1916.15
#2021-05-19|1844.42
#2021-05-20|1842.35
#2021-05-21|1835.88
#2021-05-24|1837.02
#2021-05-25|1804.98
#2021-05-26|1810.13
#2021-05-27|1861.71
#2021-05-28|1856.20
#2021-05-31|1860.97
#2021-06-01|1916.66
#2021-06-02|1921.27
#2021-06-03|1873.12
#2021-06-04|1901.91
#2021-06-07|1870.31
#2021-06-08|1881.30
#2021-06-09|1842.93
#2021-06-10|1842.09
#2021-06-11|1869.13
#2021-06-14|1858.36
#2021-06-15|1823.65
#2021-06-16|1819.71
#2021-06-17|1748.65
#2021-06-18|1690.83
#2021-06-21|1717.91
#2021-06-22|1741.11
#2021-06-23|1759.24
#2021-06-24|1773.54
#2021-06-25|1794.57
#2021-06-28|1769.11
#2021-06-29|1769.65
#2021-06-30|1747.94
#2021-07-01|1750.41
#2021-07-02|1766.60
#2021-07-05|1795.46
#2021-07-06|1748.49
#2021-07-07|1788.79
#2021-07-08|1742.49
#2021-07-09|1813.98
#2021-07-12|1814.51
#2021-07-13|1801.80
#2021-07-14|1814.21
#2021-07-15|1817.98
#2021-07-16|1763.56
#2021-07-19|1693.83
#2021-07-20|1707.43
#2021-07-21|1762.12
#2021-07-22|1757.30
#2021-07-23|1778.71
#2021-07-26|1833.97
#2021-07-27|1837.30
#2021-07-28|1854.15
#2021-07-29|1910.78
#2021-07-30|1862.61
#2021-08-02|1891.23
#2021-08-03|1915.03
#2021-08-04|1921.16
#2021-08-05|1865.16
#2021-08-06|1857.36
#2021-08-09|1862.83
#2021-08-10|1884.12
#2021-08-11|1905.83
#2021-08-12|1886.39
#2021-08-13|1892.80
#2021-08-16|1861.44
#2021-08-17|1844.75
#2021-08-18|1800.16
#2021-08-19|1737.97
#2021-08-20|1736.34
#2021-08-23|1770.27
#2021-08-24|1809.72
#2021-08-25|1822.30
#2021-08-26|1792.71
#2021-08-27|1831.07
#2021-08-30|1832.94
#2021-08-31|1821.58
#2021-09-01|1817.20
#2021-09-02|1841.38
#2021-09-03|1854.26
#2021-09-06|1848.12
#2021-09-07|1839.21
#2021-09-08|1812.47
#2021-09-09|1803.55
#2021-09-10|1826.84
#2021-09-13|1837.07
#2021-09-14|1800.03
#2021-09-15|1799.47
#2021-09-16|1739.12
#2021-09-17|1670.64
#2021-09-20|1616.73
#2021-09-21|1613.52
#2021-09-22|1657.89
#2021-09-23|1678.78
#2021-09-24|1661.77
#2021-09-27|1663.43
#2021-09-28|1629.59
#2021-09-29|1627.77
#2021-09-30|1660.46
#2021-10-01|1642.03
#2021-10-04|1651.84
#2021-10-05|1666.81
#2021-10-06|1635.43
#2021-10-07|1686.30
#2021-10-08|1690.70
#2021-10-11|1742.60
#2021-10-12|1726.03
#2021-10-13|1725.53
#2021-10-14|1786.18
#2021-10-15|1800.96
#2021-10-18|1784.47
#2021-10-19|1794.47
#2021-10-20|1781.65
#2021-10-21|1731.17
#2021-10-22|1733.40
#2021-10-25|1764.11
#2021-10-26|1756.09
#2021-10-27|1719.76
#2021-10-28|1728.63
#2021-10-29|1714.62
#2021-11-01|1715.30
#2021-11-02|1662.93
#2021-11-03|1678.99
#2021-11-04|1659.48
#2021-11-05|1655.56
#2021-11-08|1685.80
#2021-11-09|1668.50
#2021-11-10|1667.09
#2021-11-11|1711.93
#2021-11-12|1703.64
#2021-11-15|1690.06
#2021-11-16|1678.07
#2021-11-17|1692.31
#2021-11-18|1668.73
#2021-11-19|1680.48
#2021-11-22|1995.21
#2021-11-23|1705.21
#2021-11-24|1702.46
#2021-11-25|1691.81
#2021-11-26|1630.69
#2021-11-29|1654.30
#2021-11-30|1662.16
#2021-12-01|1697.47
#2021-12-02|1682.66
#2021-12-03|1638.31
#2021-12-06|1657.36
#2021-12-07|1729.36
#2021-12-08|1718.92
#2021-12-09|1711.98
#2021-12-10|1704.48
#2021-12-13|1691.58
#2021-12-14|1709.71
#2021-12-15|1676.85
#2021-12-16|1728.63
#2021-12-17|1723.82
#2021-12-20|1687.96
#2021-12-21|1722.74
#2021-12-22|1741.58
#2021-12-23|1761.54
#2021-12-24|1758.55
#2021-12-27|1759.40
#2021-12-28|1760.32
#2021-12-29|1779.24
#2021-12-30|1782.23
#2021-12-31|1785.93
#2022-01-03|1773.14
#2022-01-04|1812.12
#2022-01-05|1841.57
#2022-01-06|1820.59
#2022-01-07|1864.88
#2022-01-10|1840.02
#2022-01-11|1855.67
#2022-01-12|1923.31
#2022-01-13|1934.77
#2022-01-14|1901.81
#2022-01-17|1919.30
#2022-01-18|1911.39
#2022-01-19|1973.01
#2022-01-20|1973.27
#2022-01-21|1913.92
#2022-01-24|1811.38
#2022-01-25|1828.89
#2022-01-26|1875.60
#2022-01-27|1882.82
#2022-01-28|1833.28
#2022-01-31|1793.84
#2022-02-01|1856.61
#2022-02-02|1867.13
#2022-02-03|1863.93
#2022-02-04|1850.49
#2022-02-07|1879.17
#2022-02-08|1913.49
#2022-02-09|1932.95
#2022-02-10|1972.47
#2022-02-11|1951.59
#2022-02-14|1950.77
#2022-02-15|1938.86
#2022-02-16|1964.44
#2022-02-17|1939.68
#2022-02-18|1941.29
#2022-02-21|1940.54
#2022-02-22|1947.21
#2022-02-23|1927.95
#2022-02-24|1848.93
#2022-02-25|1941.59
#2022-02-28|1958.44
#2022-03-01|1971.51
#2022-03-02|1992.49
#2022-03-03|2011.25
#2022-03-04|1944.76
#2022-03-07|1952.95
#2022-03-08|1928.37
#2022-03-09|1915.87
#2022-03-10|1955.23
#2022-03-11|1979.30
#2022-03-14|1889.37
#2022-03-15|1854.41
#2022-03-16|1908.94
#2022-03-17|1954.34
#2022-03-18|1970.35
#2022-03-21|2046.69
#2022-03-22|2045.37
#2022-03-23|2060.69
#2022-03-24|2055.06
#2022-03-25|2070.93
#2022-03-28|2029.00
#2022-03-29|2009.95
#2022-03-30|2086.08
#2022-03-31|2081.54
#2022-04-01|2110.20
#2022-04-04|2099.56
#2022-04-05|2124.51
#2022-04-06|2103.19
#2022-04-07|2085.11
#2022-04-08|2123.93
#2022-04-11|2094.75
#2022-04-12|2116.23
#2022-04-13|2128.06
#2022-04-14|2132.05
#2022-04-15|2132.05
#2022-04-18|2127.64
#2022-04-19|2120.02
#2022-04-20|2064.94
#2022-04-21|1984.42
#2022-04-22|1902.69
#2022-04-25|1786.27
#2022-04-26|1808.00
#2022-04-27|1859.56
#2022-04-28|1844.25
#2022-04-29|1909.07
#2022-05-02|1903.83
#2022-05-03|1875.61
#2022-05-04|1848.80
#2022-05-05|1829.58
#2022-05-06|1817.01
#2022-05-09|1718.85
#2022-05-10|1711.44
#2022-05-11|1773.53
#2022-05-12|1691.92
#2022-05-13|1723.20
#2022-05-16|1752.31
#2022-05-17|1841.69
#2022-05-18|1804.50
#2022-05-19|1821.88
#2022-05-20|1840.16
#2022-05-23|1903.43
#2022-05-24|1895.72
#2022-05-25|1920.44
#2022-05-26|1928.35
#2022-05-27|1954.04
#2022-05-30|1972.42
#2022-05-31|1962.38
#2022-06-01|1943.72
#2022-06-02|1951.11
#2022-06-03|1947.69
#2022-06-06|2012.25
#2022-06-07|2031.79
#2022-06-08|2019.48
#2022-06-09|1977.78
#2022-06-10|1856.21
#2022-06-13|1770.34
#2022-06-14|1737.39
#2022-06-15|1781.17
#2022-06-16|1740.83
#2022-06-17|1684.21
#2022-06-20|1704.90
#2022-06-21|1737.54
#2022-06-22|1656.10
#2022-06-23|1608.46
#2022-06-24|1628.74
#2022-06-27|1657.46
#2022-06-28|1664.09
#2022-06-29|1635.90
#2022-06-30|1583.25
#2022-07-01|1520.63
#2022-07-04|1548.03
#2022-07-05|1434.51
#2022-07-06|1452.01
#2022-07-07|1533.26
#2022-07-08|1535.63
#2022-07-11|1493.15
#2022-07-12|1485.26
#2022-07-13|1488.37
#2022-07-14|1406.87
#2022-07-15|1424.68
#2022-07-18|1486.36
#2022-07-19|1489.21
#2022-07-20|1486.70
#2022-07-21|1480.38
#2022-07-22|1509.09
#2022-07-25|1532.78
#2022-07-26|1537.92
#2022-07-27|1542.99
#2022-07-28|1579.52
#2022-07-29|1626.75
#2022-08-01|1617.83
#2022-08-02|1584.07
#2022-08-03|1562.74
#2022-08-04|1592.98
#2022-08-05|1605.32
#2022-08-08|1624.70
#2022-08-09|1616.89
#2022-08-10|1659.44
#2022-08-11|1666.49
#2022-08-12|1646.62
#2022-08-15|1613.84
#2022-08-16|1665.62
#2022-08-17|1650.15
#2022-08-18|1670.58
#2022-08-19|1616.00
#2022-08-22|1618.93
#2022-08-23|1662.43
#2022-08-24|1631.72
#2022-08-25|1647.01
#2022-08-26|1635.63
#2022-08-29|1621.90
#2022-08-30|1560.65
#2022-08-31|1543.79
#2022-09-01|1481.80
#2022-09-02|1526.98
#2022-09-05|1537.13
#2022-09-06|1561.05
#2022-09-07|1518.16
#2022-09-08|1542.08
#2022-09-09|1608.62
#2022-09-12|1659.58
#2022-09-13|1617.25
#2022-09-14|1592.82
#2022-09-15|1578.48
#2022-09-16|1557.07
#2022-09-19|1553.53
#2022-09-20|1535.01
#2022-09-21|1532.45
#2022-09-22|1535.63
#2022-09-23|1419.97
#2022-09-26|1397.35
#2022-09-27|1419.91
#2022-09-28|1444.53
#2022-09-29|1489.17
#2022-09-30|1500.54
#2022-10-03|1538.36
#2022-10-04|1605.48
#2022-10-05|1573.63
#2022-10-06|1549.40
#2022-10-07|1535.30
#2022-10-10|1526.52
#2022-10-11|1501.03
#2022-10-12|1486.54
#2022-10-13|1502.18
#2022-10-14|1480.98
#2022-10-17|1529.17
#2022-10-18|1503.46
#2022-10-19|1476.72
#2022-10-20|1503.73
#2022-10-21|1517.88
#2022-10-24|1528.00
#2022-10-25|1546.13
#2022-10-26|1613.75
#2022-10-27|1569.26
#2022-10-28|1532.52
#2022-10-31|1525.38
#2022-11-01|1584.40
#2022-11-02|1545.27
#2022-11-03|1512.67
#2022-11-04|1619.54
#2022-11-07|1652.16
#2022-11-08|1683.89
#2022-11-09|1642.02
#2022-11-10|1700.82
#2022-11-11|1772.96
#2022-11-14|1773.09
#2022-11-15|1808.33
#2022-11-16|1779.06
#2022-11-17|1740.56
#2022-11-18|1762.16
#2022-11-21|1711.31
#2022-11-22|1764.17
#2022-11-23|1816.81
#2022-11-24|1844.56
#2022-11-25|1827.02
#2022-11-28|1816.36
#2022-11-29|1857.31
#2022-11-30|1876.23
#2022-12-01|1916.67
#2022-12-02|1910.54
#2022-12-05|1927.87
#2022-12-06|1919.10
#2022-12-07|1880.69
#2022-12-08|1913.88
#2022-12-09|1913.79
#2022-12-12|1877.12
#2022-12-13|1929.90
#2022-12-14|1903.12
#2022-12-15|1864.52
#2022-12-16|1842.06
#2022-12-19|1847.07
#2022-12-20|1868.93
#2022-12-21|1910.71
#2022-12-22|1881.04
#2022-12-23|1901.86
#2022-12-26|1901.86
#2022-12-27|1895.16
#2022-12-28|1907.67
#2022-12-29|1906.09
#2022-12-30|1888.99
#2023-01-02|1888.99
#2023-01-03|1888.35
#2023-01-04|1850.68
#2023-01-05|1860.03
#2023-01-06|1940.31
#2023-01-09|1997.98
#2023-01-10|1969.69
#2023-01-11|1980.53
#2023-01-12|2025.31
#2023-01-13|2038.26
#2023-01-16|2015.53
#2023-01-17|2036.84
#2023-01-18|2098.76
#2023-01-19|2053.94
#2023-01-20|2077.63
#2023-01-23|2086.24
#2023-01-24|2067.22
#2023-01-25|2073.55
#2023-01-26|2070.19
#2023-01-27|2052.59
#2023-01-30|2053.71
#2023-01-31|2028.08
#2023-02-01|2010.09
#2023-02-02|1999.97
#2023-02-03|1989.85
#2023-02-06|1946.72
#2023-02-07|1957.71
#2023-02-08|1954.97
#2023-02-09|1948.83
#2023-02-10|1885.77
#2023-02-13|1903.34
#2023-02-14|1906.94
#2023-02-15|1878.78
#2023-02-16|1895.50
#2023-02-17|1885.74
#2023-02-20|1938.19
#2023-02-21|1902.99
#2023-02-22|1846.76
#2023-02-23|1811.14
#2023-02-24|1751.88
#2023-02-27|1771.43
#2023-02-28|1792.59
#2023-03-01|1839.80
#2023-03-02|1836.08
#2023-03-03|1873.41
#2023-03-06|1825.00
#2023-03-07|1753.79
#2023-03-08|1767.09
#2023-03-09|1742.24
#2023-03-10|1760.01
#2023-03-13|1729.97
#2023-03-14|1750.67
#2023-03-15|1614.00
#2023-03-16|1630.41
#2023-03-17|1642.95
#2023-03-20|1710.03
#2023-03-21|1694.26
#2023-03-22|1700.37
#2023-03-23|1712.69
#2023-03-24|1676.83
#2023-03-27|1688.76
#2023-03-28|1720.57
#2023-03-29|1744.71
#2023-03-30|1771.31
#2023-03-31|1770.78
#2023-04-03|1754.16
#2023-04-04|1759.52
#2023-04-05|1738.00
#2023-04-06|1741.19
#2023-04-07|1741.19
#2023-04-10|1730.62
#2023-04-11|1807.06
#2023-04-12|1818.08
#2023-04-13|1838.67
#2023-04-14|1820.81
#2023-04-17|1819.78
#2023-04-18|1861.48
#2023-04-19|1844.22
#2023-04-20|1838.53
#2023-04-21|1760.35
#2023-04-24|1760.03
#2023-04-25|1699.61
#2023-04-26|1727.29
#2023-04-27|1719.24
#2023-04-28|1733.09
#2023-05-01|1726.40
#2023-05-02|1681.08
#2023-05-03|1701.57
#2023-05-04|1681.47
#2023-05-05|1725.74
#2023-05-08|1727.59
#2023-05-09|1727.73
#2023-05-10|1722.12
#2023-05-11|1662.81
#2023-05-12|1662.95
#2023-05-15|1685.25
#2023-05-16|1666.99
#2023-05-17|1669.21
#2023-05-18|1649.30
#2023-05-19|1657.14
#2023-05-22|1656.55
#2023-05-23|1639.87
#2023-05-24|1596.01
#2023-05-25|1582.49
#2023-05-26|1616.61
#2023-05-29|1619.30
#2023-05-30|1601.80
#2023-05-31|1582.85
#2023-06-01|1631.71
#2023-06-02|1688.03
#2023-06-05|1668.69
#2023-06-06|1680.39
#2023-06-07|1692.33
#2023-06-08|1703.50
#2023-06-09|1696.40
#2023-06-12|1678.74
#2023-06-13|1745.53
#2023-06-14|1799.61
#2023-06-15|1810.76
#2023-06-16|1801.36
#2023-06-19|1766.31
#2023-06-20|1724.54
#2023-06-21|1711.11
#2023-06-22|1702.95
#2023-06-23|1658.82
#2023-06-26|1673.54
#2023-06-27|1684.69
#2023-06-28|1651.57
#2023-06-29|1653.00
#2023-06-30|1675.52
#2023-07-03|1717.14
#2023-07-04|1719.54
#2023-07-05|1698.02
#2023-07-06|1632.54
#2023-07-07|1664.43
#2023-07-10|1652.46
#2023-07-11|1685.76
#2023-07-12|1767.68
#2023-07-13|1814.38
#2023-07-14|1804.00
#2023-07-17|1757.41
#2023-07-18|1767.96
#2023-07-19|1743.45
#2023-07-20|1779.69
#2023-07-21|1774.41
#2023-07-24|1781.72
#2023-07-25|1841.76
#2023-07-26|1808.71
#2023-07-27|1792.29
#2023-07-28|1774.39
#2023-07-31|1788.81
#2023-08-01|1754.11
#2023-08-02|1700.62
#2023-08-03|1705.33
#2023-08-04|1716.07
#2023-08-07|1697.69
#2023-08-08|1660.75
#2023-08-09|1681.19
#2023-08-10|1684.90
#2023-08-11|1651.96
#2023-08-14|1610.71
#2023-08-15|1585.84
#2023-08-16|1580.88
#2023-08-17|1595.04
#2023-08-18|1569.50
#2023-08-21|1574.92
#2023-08-22|1600.39
#2023-08-23|1619.39
#2023-08-24|1607.56
#2023-08-25|1588.56
#2023-08-28|1591.66
#2023-08-29|1633.92
#2023-08-30|1654.36
#2023-08-31|1658.50
#2023-09-01|1679.56
#2023-09-04|1688.96
#2023-09-05|1665.37
#2023-09-06|1652.66
#2023-09-07|1617.33
#2023-09-08|1619.81
#2023-09-11|1661.70
#2023-09-12|1651.10
#2023-09-13|1648.08
#2023-09-14|1713.91
#2023-09-15|1735.29
#2023-09-18|1720.50
#2023-09-19|1721.37
#2023-09-20|1741.48
#2023-09-21|1681.39
#2023-09-22|1689.60
#2023-09-25|1658.43
#2023-09-26|1644.14
#2023-09-27|1639.44
#2023-09-28|1679.26
#2023-09-29|1692.47
#2023-10-02|1658.84
#2023-10-03|1616.71
#2023-10-04|1594.08
#2023-10-05|1594.50
#2023-10-06|1618.51
#2023-10-09|1614.14
#2023-10-10|1675.81
#2023-10-11|1674.49
#2023-10-12|1657.17
#2023-10-13|1640.33
#2023-10-16|1675.96
#2023-10-17|1673.11
#2023-10-18|1632.60
#2023-10-19|1614.15
#2023-10-20|1572.47
#2023-10-23|1562.37
#2023-10-24|1590.47
#2023-10-25|1604.93
#2023-10-26|1602.85
#2023-10-27|1620.13
#2023-10-30|1634.94
#2023-10-31|1619.82
#2023-11-01|1611.77
#2023-11-02|1653.94
#2023-11-03|1689.14
#2023-11-06|1693.20
#2023-11-07|1643.16
#2023-11-08|1627.69
#2023-11-09|1638.79
#2023-11-10|1611.06
#2023-11-13|1628.77
#2023-11-14|1713.88
#2023-11-15|1741.56
#2023-11-16|1721.66
#2023-11-17|1747.81
#2023-11-20|1765.50
#2023-11-21|1760.19
#2023-11-22|1740.82
#2023-11-23|1751.72
#2023-11-24|1755.65
#2023-11-27|1748.95
#2023-11-28|1759.77
#2023-11-29|1745.69
#2023-11-30|1736.28
#2023-12-01|1805.49
#2023-12-04|1753.25
#2023-12-05|1730.38
#2023-12-06|1756.14
#2023-12-07|1773.53
#2023-12-08|1719.49
#2023-12-11|1687.34
#2023-12-12|1675.08
#2023-12-13|1663.55
#2023-12-14|1768.19
#2023-12-15|1774.87
#2023-12-18|1776.47
#2023-12-19|1812.61
#2023-12-20|1809.99
#2023-12-21|1812.49
#2023-12-22|1821.93
#2023-12-25|1821.93
#2023-12-26|1820.35
#2023-12-27|1845.32
#2023-12-28|1846.87
#2023-12-29|1839.05
#2024-01-01|1839.05
#2024-01-02|1819.60
#2024-01-03|1774.54
#2024-01-04|1778.44
#2024-01-05|1779.61
#2024-01-08|1767.56
#2024-01-09|1735.95
#2024-01-10|1724.84
#2024-01-11|1711.21
#2024-01-12|1731.99
#2024-01-15|1714.38
#2024-01-16|1694.10
#2024-01-17|1650.73
#2024-01-18|1666.57
#2024-01-19|1649.33
#2024-01-22|1623.15
#2024-01-23|1647.61
#2024-01-24|1701.27
#2024-01-25|1685.91
#2024-01-26|1718.71
#2024-01-29|1718.98
#2024-01-30|1703.09
#2024-01-31|1716.05
#2024-02-01|1713.99
#2024-02-02|1681.26
#2024-02-05|1642.15
#2024-02-06|1661.19
#2024-02-07|1643.92
#2024-02-08|1627.33
#2024-02-09|1608.37
#2024-02-12|1627.75
#2024-02-13|1612.01
#2024-02-14|1606.35
#2024-02-15|1620.16
#2024-02-16|1662.68
#2024-02-19|1641.54
#2024-02-20|1612.06
#2024-02-21|1589.46
#2024-02-22|1592.50
#2024-02-23|1602.08
#2024-02-26|1569.07
#2024-02-27|1582.83
#2024-02-28|1559.24
#2024-02-29|1567.66
#2024-03-01|1595.81
#2024-03-04|1586.96
#2024-03-05|1586.83
#2024-03-06|1609.20
#2024-03-07|1657.16
#2024-03-08|1653.57
#2024-03-11|1635.33
#2024-03-12|1647.77
#2024-03-13|1686.95
#2024-03-14|1656.85
#2024-03-15|1675.00
#2024-03-18|1665.70
#2024-03-19|1660.40
#2024-03-20|1665.77
#2024-03-21|1706.03
#2024-03-22|1694.86
#2024-03-25|1695.41
#2024-03-26|1679.49
#2024-03-27|1696.40
#2024-03-28|1718.85
#2024-03-29|1718.85
#2024-04-01|1709.56
#2024-04-02|1750.76
#2024-04-03|1767.67
#2024-04-04|1796.69
#2024-04-05|1765.45
#2024-04-08|1815.96
#2024-04-09|1844.35
#2024-04-10|1815.45
#2024-04-11|1798.57
#2024-04-12|1851.18
#2024-04-15|1841.45
#2024-04-16|1788.23
#2024-04-17|1829.42
#2024-04-18|1829.18
#2024-04-19|1828.32
#2024-04-22|1805.95
#2024-04-23|1795.68
#2024-04-24|1826.85
#2024-04-25|1871.99
#2024-04-26|1895.99
#2024-04-29|1936.02
#2024-04-30|1899.66
#2024-05-01|1888.48
#2024-05-02|1889.25
#2024-05-03|1903.83
#2024-05-06|1911.82
#2024-05-07|1937.75
#2024-05-08|1912.49
#2024-05-09|1940.77
#2024-05-10|1963.70
#2024-05-13|1953.72
#2024-05-14|1964.21
#2024-05-15|1968.38
#2024-05-16|1989.60
#2024-05-17|2030.60
#2024-05-20|2045.02
#2024-05-21|2048.63
#2024-05-22|2003.95
#2024-05-23|1987.85
#2024-05-24|1986.01
#2024-05-27|1993.53
#2024-05-28|1986.81
#2024-05-29|1939.95
#2024-05-30|1946.79
#2024-05-31|1940.40
#2024-06-03|1943.17
#2024-06-04|1892.64
#2024-06-05|1882.47
#2024-06-06|1915.78
#2024-06-07|1878.66
#2024-06-10|1880.91
#2024-06-11|1848.80
#2024-06-12|1868.95
#2024-06-13|1848.81
#2024-06-14|1824.90
#2024-06-17|1813.18
#2024-06-18|1829.14
#2024-06-19|1848.90
#2024-06-20|1865.75
#2024-06-21|1840.11
#2024-06-24|1862.63
#2024-06-25|1855.86
#2024-06-26|1855.47
#2024-06-27|1841.96
#2024-06-28|1842.67
#2024-07-01|1849.52
#2024-07-02|1845.31
#2024-07-03|1904.92
#2024-07-04|1918.01
#2024-07-05|1920.66
#2024-07-08|1909.99
#2024-07-09|1897.22
#2024-07-10|1916.06
#2024-07-11|1934.15
#2024-07-12|1945.22
#2024-07-15|1919.57
#2024-07-16|1878.91
#2024-07-17|1875.62
#2024-07-18|1852.15
#2024-07-19|1813.95
#2024-07-22|1815.43
#2024-07-23|1786.68
#2024-07-24|1806.51
#2024-07-25|1797.80
#2024-07-26|1825.77
#2024-07-29|1804.15
#2024-07-30|1773.84
#2024-07-31|1823.83
#2024-08-01|1783.32
#2024-08-02|1750.86
#2024-08-05|1711.12
#2024-08-06|1705.32
#2024-08-07|1723.37
#2024-08-08|1726.22
#2024-08-09|1733.29
#2024-08-12|1749.18
#2024-08-13|1749.40
#2024-08-14|1738.18
#2024-08-15|1755.37
#2024-08-16|1755.03
#2024-08-19|1800.62
#2024-08-20|1796.68
#2024-08-21|1817.77
#2024-08-22|1796.36
#2024-08-23|1820.00
#2024-08-26|1822.73
#2024-08-27|1835.51
#2024-08-28|1801.36
#2024-08-29|1806.13
#2024-08-30|1797.06
#2024-09-02|1785.14
#2024-09-03|1719.34
#2024-09-04|1716.90
#2024-09-05|1718.12
#2024-09-06|1680.33
#2024-09-09|1682.41
#2024-09-10|1665.49
#2024-09-11|1669.39
#2024-09-12|1718.98
#2024-09-13|1753.24
#2024-09-16|1760.37
#2024-09-17|1770.53
#2024-09-18|1763.78
#2024-09-19|1817.10
#2024-09-20|1778.17
#2024-09-23|1803.88
#2024-09-24|1880.22
#2024-09-25|1893.49
#2024-09-26|1972.19
#2024-09-27|1982.19
#2024-09-30|1969.52
#2024-10-01|1956.51
#2024-10-02|1968.65
#2024-10-03|1924.76
#2024-10-04|1932.53
#2024-10-07|1929.86
#2024-10-08|1843.56
#2024-10-09|1851.91
#2024-10-10|1856.21
#2024-10-11|1867.85
#2024-10-14|1863.26
#2024-10-15|1820.94
#2024-10-16|1825.28
#2024-10-17|1825.83
#2024-10-18|1855.26
#2024-10-21|1844.81
#2024-10-22|1854.69
#2024-10-23|1821.07
#2024-10-24|1824.26
#2024-10-25|1852.80
#2024-10-28|1858.95
#2024-10-29|1869.76
#2024-10-30|1850.62
#2024-10-31|1814.39
#2024-11-01|1833.87
#2024-11-04|1831.23
#2024-11-05|1840.39
#2024-11-06|1805.28
#2024-11-07|1877.44
#2024-11-08|1792.44
#2024-11-11|1750.35
#2024-11-12|1682.68
#2024-11-13|1680.54
#2024-11-14|1673.53
#2024-11-15|1686.01
#2024-11-18|1709.75
#2024-11-19|1711.88
#2024-11-20|1717.48
#2024-11-21|1716.03
#2024-11-22|1712.78
#2024-11-25|1736.96
#2024-11-26|1710.03
#2024-11-27|1717.09
#2024-11-28|1712.80
#2024-11-29|1747.48
#2024-12-02|1742.54
#2024-12-03|1768.83
#2024-12-04|1763.21
#2024-12-05|1759.54
#2024-12-06|1747.35
#2024-12-09|1816.37
#2024-12-10|1787.70
#2024-12-11|1796.21
#2024-12-12|1762.04
#2024-12-13|1715.29
#2024-12-16|1708.00
#2024-12-17|1692.96
#2024-12-18|1679.55
#2024-12-19|1627.17
#2024-12-20|1623.99
#2024-12-23|1625.30
#2024-12-24|1638.79
#2024-12-25|1638.79
#2024-12-26|1634.27
#2024-12-27|1634.26
#2024-12-30|1613.35
#2024-12-31|1628.69
#2025-01-01|1628.69
#2025-01-02|1636.68
#2025-01-03|1623.12
#2025-01-06|1652.21
#2025-01-07|1636.74
#2025-01-08|1627.25
#2025-01-09|1654.16
#2025-01-10|1632.06
#2025-01-13|1637.46
#2025-01-14|1654.70
#2025-01-15|1669.66
#2025-01-16|1676.38
#2025-01-17|1708.11
#2025-01-20|1743.43
#2025-01-21|1730.11
#2025-01-22|1721.19
#2025-01-23|1707.56
#2025-01-24|1736.73
#2025-01-27|1684.18
#2025-01-28|1656.84
#2025-01-29|1657.74
#2025-01-30|1687.42
#2025-01-31|1682.24
#2025-02-03|1661.99
#2025-02-04|1679.32
#2025-02-05|1689.06
#2025-02-06|1717.46
#2025-02-07|1724.67
#2025-02-10|1735.46
#2025-02-11|1708.63
#2025-02-12|1707.20
#2025-02-13|1736.51
#2025-02-14|1759.84
#2025-02-17|1752.10
#2025-02-18|1755.72
#2025-02-19|1698.50
#2025-02-20|1723.29
#2025-02-21|1720.35
#2025-02-24|1691.76
#2025-02-25|1658.30
#2025-02-26|1691.18
#2025-02-27|1652.66
#2025-02-28|1637.36
#2025-03-03|1679.18
#2025-03-04|1651.60
#2025-03-05|1713.66
#2025-03-06|1749.18
#2025-03-07|1735.42
#2025-03-10|1702.96
#2025-03-11|1696.33
#2025-03-12|1691.25
#2025-03-13|1702.74
#2025-03-14|1735.85
#2025-03-17|1763.60
#2025-03-18|1778.60
#2025-03-19|1774.17
#2025-03-20|1758.72
#2025-03-21|1705.62
#2025-03-24|1726.17
#2025-03-25|1753.71
#2025-03-26|1744.87
#2025-03-27|1727.25
#2025-03-28|1701.49
#2025-03-31|1644.72
#2025-04-01|1667.31
#2025-04-02|1659.11
#2025-04-03|1587.24
#2025-04-04|1468.54
#2025-04-07|1429.56
#2025-04-08|1452.38
#2025-04-09|1431.23
#2025-04-10|1514.37
#2025-04-11|1575.81
#2025-04-14|1615.06
#2025-04-15|1630.33
#2025-04-16|1649.36
#2025-04-17|1638.86
#2025-04-18|1638.86
#2025-04-21|1657.54
#2025-04-22|1669.73
#2025-04-23|1685.35
#2025-04-24|1702.48
#2025-04-25|1690.73
#2025-04-28|1690.75
#2025-04-29|1697.30
#2025-04-30|1645.36
#2025-05-01|1654.73
#2025-05-02|1674.00
#2025-05-05|1680.17
#2025-05-06|1686.79
#2025-05-07|1699.66
#2025-05-08|1676.05
#2025-05-09|1692.98
#2025-05-12|1719.71
#2025-05-13|1747.42
#2025-05-14|1741.42
#2025-05-15|1734.17
#2025-05-16|1706.77
#2025-05-19|1720.57
#2025-05-20|1744.11
#2025-05-21|1754.33
#2025-05-22|1749.11
#2025-05-23|1774.59
#2025-05-26|1779.97
#2025-05-27|1778.30
#2025-05-28|1758.74
#2025-05-29|1771.98
#2025-05-30|1764.46
#2025-06-02|1762.80
#2025-06-03|1741.28
#2025-06-04|1767.20
#2025-06-05|1798.01
#2025-06-06|1759.88
#2025-06-09|1768.41
#2025-06-10|1760.19
#2025-06-11|1751.59
#2025-06-12|1761.21
#2025-06-13|1767.23
#2025-06-16|1773.94
#2025-06-17|1740.14
#2025-06-18|1726.18
#2025-06-19|1688.85
#2025-06-20|1695.88
#2025-06-23|2073.58
#2025-06-24|2088.76
#2025-06-25|2061.26
#2025-06-26|2169.27
#2025-06-27|2118.74
#2025-06-30|2112.13
#2025-07-01|2140.64
#2025-07-02|2182.13
#2025-07-03|2178.21
#2025-07-04|2164.31
#2025-07-07|2151.52
#2025-07-08|2153.38
#2025-07-09|2131.12
#2025-07-10|2188.43
#2025-07-11|2194.61
#2025-07-14|2179.76
#2025-07-15|2152.87
#2025-07-16|2145.97
#2025-07-17|2142.76
#2025-07-18|2172.31
#2025-07-21|2246.68
#2025-07-22|2290.17
#2025-07-23|2312.57
#2025-07-24|2294.16
#2025-07-25|2253.83
#2025-07-28|2229.99
#2025-07-29|2185.44
#2025-07-30|2174.18
#2025-07-31|2106.58
#2025-08-01|2106.56
#2025-08-04|2130.85
#2025-08-05|2156.36
#2025-08-06|2164.28
#2025-08-07|2172.76
#2025-08-08|2206.83
#2025-08-11|2203.10
#2025-08-12|2231.78
#2025-08-13|2248.10
#2025-08-14|2221.13
#2025-08-15|2243.04
#2025-08-18|2198.69
#2025-08-19|2208.56
#2025-08-20|2204.16
#2025-08-21|2223.85
#2025-08-22|2261.03
#2025-08-25|2257.16
#2025-08-26|2255.01
#2025-08-27|2248.19
#2025-08-28|2281.85
#2025-08-29|2287.67
#2025-09-01|2296.84
#2025-09-02|2265.42
#2025-09-03|2309.22
#2025-09-04|2284.19
#2025-09-05|2329.04
#2025-09-08|2352.43
#2025-09-09|2397.08
#2025-09-10|2406.51
#2025-09-11|2414.49
#2025-09-12|2432.51
#2025-09-15|2457.27
#2025-09-16|2478.12
#2025-09-17|2452.05
#2025-09-18|2422.67
#2025-09-19|2449.09
#2025-09-22|2495.20
#2025-09-23|2515.85
#2025-09-24|2557.70
#2025-09-25|2551.19
#2025-09-26|2572.04
#2025-09-29|2621.28
#2025-09-30|2637.60
#2025-10-01|2650.79
#2025-10-02|2620.36
#2025-10-03|2675.42
#2025-10-06|2710.29
#2025-10-07|2690.56
#2025-10-08|2739.28
#2025-10-09|2714.93
#2025-10-10|2649.86
#2025-10-13|2747.88
#2025-10-14|2720.12
#2025-10-15|2753.00
#2025-10-16|2789.56
#2025-10-17|2697.35
#2025-10-20|2736.49
#2025-10-21|2647.17
#2025-10-22|2636.41
#2025-10-23|2684.39
#2025-10-24|2696.87
#2025-10-27|2662.14
#2025-10-28|2699.41
#2025-10-29|2773.87
#2025-10-30|2732.00
#2025-10-31|2724.88
#2025-11-03|2669.42
#2025-11-04|2595.42
#2025-11-05|2617.90
#2025-11-06|2656.86
#2025-11-07|2641.93
#2025-11-10|2701.93
#2025-11-11|2749.34
#2025-11-12|2797.36
#2025-11-13|2823.49
#2025-11-14|2772.21
#2025-11-17|2757.64
#2025-11-18|2692.43
#2025-11-19|2717.01
#2025-11-20|2713.68
#2025-11-21|2646.70
#2025-11-24|2698.84
#2025-11-25|2744.43
#2025-11-26|2809.96
#2025-11-27|2788.44
#2025-11-28|2829.52
#2025-12-01|2867.40
#2025-12-02|2820.11
#2025-12-03|2910.97
#2025-12-04|2913.10
#2025-12-05|2927.96
#2025-12-08|2882.29
#2025-12-09|2883.71
#2025-12-10|2898.93
#2025-12-11|2963.43
#2025-12-12|2922.78
#2025-12-15|2952.64
#2025-12-16|2957.82
#2025-12-17|2987.13
#2025-12-18|3021.33
#2025-12-19|3039.15
#2025-12-22|3102.83
#2025-12-23|3136.31
#2025-12-24|3144.22
#2025-12-25|3144.22
#2025-12-26|3144.07
#2025-12-29|3109.27
#2025-12-30|3167.95
#2025-12-31|3151.04
#2026-01-01|3151.04
#2026-01-02|3147.32
#2026-01-05|3240.80
#2026-01-06|3332.09
#2026-01-07|3269.34
#2026-01-08|3231.98
#2026-01-09|3280.52
#2026-01-12|3392.36
#2026-01-13|3405.50
#2026-01-14|3469.07
#2026-01-15|3494.16
#2026-01-16|3426.77
#2026-01-19|3457.24
#2026-01-20|3492.91
#2026-01-21|3602.85
#2026-01-22|3539.61
#2026-01-23|3621.87
#2026-01-26|3759.49
#2026-01-27|3727.03
#2026-01-28|3788.95
#2026-01-29|3794.94
#2026-01-30|3632.60
#2026-02-02|3609.43
#2026-02-03|3790.90
#2026-02-04|3745.25
#2026-02-05|3573.48
#2026-02-06|3637.46
#2026-02-09|3777.21
#2026-02-10|3778.60
#2026-02-11|3867.38
#2026-02-12|3818.33
#2026-02-13|3788.74
#2026-02-16|3783.74
#2026-02-17|3690.18
#2026-02-18|3866.73
#2026-02-19|3765.51
#2026-02-20|3826.81
#2026-02-23|3900.63
#2026-02-24|3948.66
#2026-02-25|4094.44
#2026-02-26|3979.85
#2026-02-27|4017.87
#2026-03-02|3965.97
#2026-03-03|3757.28
#2026-03-04|3817.71
#2026-03-05|3671.64
#2026-03-06|3599.27
#2026-03-09|3576.00
#2026-03-10|3734.98
#2026-03-11|3669.44
#2026-03-12|3654.38
#2026-03-13|3495.09
#2026-03-16|3515.48
#2026-03-17|3555.64
#2026-03-18|3487.44
#2026-03-19|3333.11
#2026-03-20|3279.23
#2026-03-23|3363.24
#2026-03-24|3413.33
#2026-03-25|3509.05
#2026-03-26|3415.77
#2026-03-27|3434.09
#2026-03-30|3491.95
#2026-03-31|3590.11
#2026-04-01|3741.16
#2026-04-02|3700.05