Table Data - NASDAQ UK Large Cap Index
| Title | NASDAQ UK Large Cap Index |
|---|---|
| Series ID | NASDAQNQGBLC |
| 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 2026-01-23 |
| Last Updated | 2026-01-23 10:46 PM CST |
| Notes | For more information about this series, see: NQGBLC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 837.15 |
| 2001-04-02 | 834.43 |
| 2001-04-03 | 817.93 |
| 2001-04-04 | 833.87 |
| 2001-04-05 | 843.59 |
| 2001-04-06 | 849.75 |
| 2001-04-09 | 868.38 |
| 2001-04-10 | 882.56 |
| 2001-04-11 | 874.33 |
| 2001-04-12 | 875.12 |
| 2001-04-13 | . |
| 2001-04-16 | 871.42 |
| 2001-04-17 | 871.10 |
| 2001-04-18 | 877.50 |
| 2001-04-19 | 882.98 |
| 2001-04-20 | 886.87 |
| 2001-04-23 | 887.55 |
| 2001-04-24 | 880.29 |
| 2001-04-25 | 879.95 |
| 2001-04-26 | 885.36 |
| 2001-04-27 | 892.61 |
| 2001-04-30 | 889.05 |
| 2001-05-01 | 885.00 |
| 2001-05-02 | 879.02 |
| 2001-05-03 | 856.65 |
| 2001-05-04 | 878.34 |
| 2001-05-07 | 880.05 |
| 2001-05-08 | 876.40 |
| 2001-05-09 | 874.07 |
| 2001-05-10 | 883.90 |
| 2001-05-11 | 872.66 |
| 2001-05-14 | 839.21 |
| 2001-05-15 | 865.79 |
| 2001-05-16 | 877.57 |
| 2001-05-17 | 880.16 |
| 2001-05-18 | 881.56 |
| 2001-05-21 | 888.07 |
| 2001-05-22 | 884.21 |
| 2001-05-23 | 870.84 |
| 2001-05-24 | 866.10 |
| 2001-05-25 | 869.52 |
| 2001-05-28 | . |
| 2001-05-29 | 864.49 |
| 2001-05-30 | 858.47 |
| 2001-05-31 | 855.90 |
| 2001-06-01 | 854.64 |
| 2001-06-04 | 860.18 |
| 2001-06-05 | 867.62 |
| 2001-06-06 | 853.97 |
| 2001-06-07 | 859.14 |
| 2001-06-08 | 854.67 |
| 2001-06-11 | 839.73 |
| 2001-06-12 | 837.61 |
| 2001-06-13 | 844.07 |
| 2001-06-14 | 842.87 |
| 2001-06-15 | 843.15 |
| 2001-06-18 | 834.13 |
| 2001-06-19 | 833.96 |
| 2001-06-20 | 835.90 |
| 2001-06-21 | 836.47 |
| 2001-06-22 | 836.03 |
| 2001-06-25 | 837.03 |
| 2001-06-26 | 823.71 |
| 2001-06-27 | 828.34 |
| 2001-06-28 | 828.29 |
| 2001-06-29 | 828.27 |
| 2001-07-02 | 844.85 |
| 2001-07-03 | 829.78 |
| 2001-07-04 | . |
| 2001-07-05 | 817.92 |
| 2001-07-06 | 814.27 |
| 2001-07-09 | 814.45 |
| 2001-07-10 | 814.38 |
| 2001-07-11 | 803.47 |
| 2001-07-12 | 811.89 |
| 2001-07-13 | 818.69 |
| 2001-07-16 | 815.48 |
| 2001-07-17 | 802.27 |
| 2001-07-18 | 806.46 |
| 2001-07-19 | 812.37 |
| 2001-07-20 | 811.33 |
| 2001-07-23 | 808.45 |
| 2001-07-24 | 795.39 |
| 2001-07-25 | 795.98 |
| 2001-07-26 | 798.21 |
| 2001-07-27 | 813.79 |
| 2001-07-30 | 821.15 |
| 2001-07-31 | 833.64 |
| 2001-08-01 | 838.83 |
| 2001-08-02 | 842.78 |
| 2001-08-03 | 834.98 |
| 2001-08-06 | 826.02 |
| 2001-08-07 | 824.20 |
| 2001-08-08 | 811.87 |
| 2001-08-09 | 804.31 |
| 2001-08-10 | 811.71 |
| 2001-08-13 | 808.91 |
| 2001-08-14 | 820.04 |
| 2001-08-15 | 821.89 |
| 2001-08-16 | 811.60 |
| 2001-08-17 | 804.05 |
| 2001-08-20 | 806.72 |
| 2001-08-21 | 822.07 |
| 2001-08-22 | 823.77 |
| 2001-08-23 | 817.39 |
| 2001-08-24 | 828.90 |
| 2001-08-27 | 826.90 |
| 2001-08-28 | 823.74 |
| 2001-08-29 | 823.40 |
| 2001-08-30 | 809.90 |
| 2001-08-31 | 813.07 |
| 2001-09-03 | . |
| 2001-09-04 | 815.23 |
| 2001-09-05 | 809.04 |
| 2001-09-06 | 792.02 |
| 2001-09-07 | 778.01 |
| 2001-09-10 | 770.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 762.54 |
| 2001-09-18 | 757.45 |
| 2001-09-19 | 741.78 |
| 2001-09-20 | 717.00 |
| 2001-09-21 | 696.09 |
| 2001-09-24 | 726.47 |
| 2001-09-25 | 734.31 |
| 2001-09-26 | 742.54 |
| 2001-09-27 | 755.79 |
| 2001-09-28 | 775.69 |
| 2001-10-01 | 761.25 |
| 2001-10-02 | 763.87 |
| 2001-10-03 | 774.20 |
| 2001-10-04 | 794.17 |
| 2001-10-05 | 798.66 |
| 2001-10-08 | 797.43 |
| 2001-10-09 | 788.88 |
| 2001-10-10 | 803.23 |
| 2001-10-11 | 797.86 |
| 2001-10-12 | 799.51 |
| 2001-10-15 | 785.64 |
| 2001-10-16 | 787.88 |
| 2001-10-17 | 808.67 |
| 2001-10-18 | 790.90 |
| 2001-10-19 | 772.38 |
| 2001-10-22 | 775.49 |
| 2001-10-23 | 788.88 |
| 2001-10-24 | 783.13 |
| 2001-10-25 | 774.01 |
| 2001-10-26 | 792.37 |
| 2001-10-29 | 787.35 |
| 2001-10-30 | 778.04 |
| 2001-10-31 | 782.07 |
| 2001-11-01 | 791.59 |
| 2001-11-02 | 799.16 |
| 2001-11-05 | 807.21 |
| 2001-11-06 | 807.72 |
| 2001-11-07 | 811.85 |
| 2001-11-08 | 814.93 |
| 2001-11-09 | 812.26 |
| 2001-11-12 | 798.02 |
| 2001-11-13 | 809.33 |
| 2001-11-14 | 800.52 |
| 2001-11-15 | 790.36 |
| 2001-11-16 | 797.67 |
| 2001-11-19 | 796.17 |
| 2001-11-20 | 793.59 |
| 2001-11-21 | 793.31 |
| 2001-11-22 | . |
| 2001-11-23 | 786.72 |
| 2001-11-26 | 790.55 |
| 2001-11-27 | 786.01 |
| 2001-11-28 | 783.92 |
| 2001-11-29 | 782.99 |
| 2001-11-30 | 785.38 |
| 2001-12-03 | 777.67 |
| 2001-12-04 | 786.25 |
| 2001-12-05 | 799.81 |
| 2001-12-06 | 808.30 |
| 2001-12-07 | 794.85 |
| 2001-12-10 | 785.08 |
| 2001-12-11 | 782.48 |
| 2001-12-12 | 782.44 |
| 2001-12-13 | 776.64 |
| 2001-12-14 | 776.86 |
| 2001-12-17 | 791.00 |
| 2001-12-18 | 792.41 |
| 2001-12-19 | 782.96 |
| 2001-12-20 | 776.32 |
| 2001-12-21 | 785.94 |
| 2001-12-24 | 788.69 |
| 2001-12-25 | . |
| 2001-12-26 | 793.29 |
| 2001-12-27 | 801.35 |
| 2001-12-28 | 802.79 |
| 2001-12-31 | 803.66 |
| 2002-01-01 | . |
| 2002-01-02 | 796.70 |
| 2002-01-03 | 809.05 |
| 2002-01-04 | 807.40 |
| 2002-01-07 | 799.84 |
| 2002-01-08 | 795.14 |
| 2002-01-09 | 789.14 |
| 2002-01-10 | 785.70 |
| 2002-01-11 | 786.06 |
| 2002-01-14 | 775.58 |
| 2002-01-15 | 781.96 |
| 2002-01-16 | 773.65 |
| 2002-01-17 | 773.31 |
| 2002-01-18 | 772.68 |
| 2002-01-21 | . |
| 2002-01-22 | 771.64 |
| 2002-01-23 | 776.77 |
| 2002-01-24 | 781.97 |
| 2002-01-25 | 768.96 |
| 2002-01-28 | 772.32 |
| 2002-01-29 | 759.42 |
| 2002-01-30 | 754.47 |
| 2002-01-31 | 766.13 |
| 2002-02-01 | 770.40 |
| 2002-02-04 | 768.96 |
| 2002-02-05 | 757.05 |
| 2002-02-06 | 753.15 |
| 2002-02-07 | 760.11 |
| 2002-02-08 | 763.49 |
| 2002-02-11 | 770.66 |
| 2002-02-12 | 770.95 |
| 2002-02-13 | 774.40 |
| 2002-02-14 | 780.72 |
| 2002-02-15 | 779.93 |
| 2002-02-18 | . |
| 2002-02-19 | 765.42 |
| 2002-02-20 | 754.71 |
| 2002-02-21 | 761.89 |
| 2002-02-22 | 762.08 |
| 2002-02-25 | 767.72 |
| 2002-02-26 | 773.09 |
| 2002-02-27 | 776.25 |
| 2002-02-28 | 761.94 |
| 2002-03-01 | 774.23 |
| 2002-03-04 | 785.25 |
| 2002-03-05 | 780.66 |
| 2002-03-06 | 785.87 |
| 2002-03-07 | 793.10 |
| 2002-03-08 | 793.23 |
| 2002-03-11 | 788.50 |
| 2002-03-12 | 782.69 |
| 2002-03-13 | 787.70 |
| 2002-03-14 | 788.95 |
| 2002-03-15 | 794.82 |
| 2002-03-18 | 795.10 |
| 2002-03-19 | 797.17 |
| 2002-03-20 | 790.47 |
| 2002-03-21 | 788.91 |
| 2002-03-22 | 787.80 |
| 2002-03-25 | 779.35 |
| 2002-03-26 | 777.69 |
| 2002-03-27 | 777.85 |
| 2002-03-28 | 788.95 |
| 2002-03-29 | . |
| 2002-04-01 | 796.93 |
| 2002-04-02 | 795.36 |
| 2002-04-03 | 793.00 |
| 2002-04-04 | 786.07 |
| 2002-04-05 | 788.41 |
| 2002-04-08 | 778.86 |
| 2002-04-09 | 776.92 |
| 2002-04-10 | 786.61 |
| 2002-04-11 | 772.44 |
| 2002-04-12 | 773.01 |
| 2002-04-15 | 781.31 |
| 2002-04-16 | 791.22 |
| 2002-04-17 | 792.41 |
| 2002-04-18 | 789.33 |
| 2002-04-19 | 791.55 |
| 2002-04-22 | 788.56 |
| 2002-04-23 | 781.68 |
| 2002-04-24 | 784.19 |
| 2002-04-25 | 785.87 |
| 2002-04-26 | 779.48 |
| 2002-04-29 | 780.01 |
| 2002-04-30 | 782.10 |
| 2002-05-01 | 777.12 |
| 2002-05-02 | 783.31 |
| 2002-05-03 | 789.11 |
| 2002-05-06 | 788.68 |
| 2002-05-07 | 774.11 |
| 2002-05-08 | 786.04 |
| 2002-05-09 | 785.74 |
| 2002-05-10 | 782.72 |
| 2002-05-13 | 786.89 |
| 2002-05-14 | 788.15 |
| 2002-05-15 | 795.72 |
| 2002-05-16 | 793.76 |
| 2002-05-17 | 791.76 |
| 2002-05-20 | 789.93 |
| 2002-05-21 | 787.47 |
| 2002-05-22 | 781.88 |
| 2002-05-23 | 781.84 |
| 2002-05-24 | 781.83 |
| 2002-05-27 | . |
| 2002-05-28 | 767.64 |
| 2002-05-29 | 768.95 |
| 2002-05-30 | 764.33 |
| 2002-05-31 | 769.65 |
| 2002-06-03 | 768.80 |
| 2002-06-04 | 769.70 |
| 2002-06-05 | 749.17 |
| 2002-06-06 | 744.98 |
| 2002-06-07 | 740.77 |
| 2002-06-10 | 744.17 |
| 2002-06-11 | 748.02 |
| 2002-06-12 | 737.46 |
| 2002-06-13 | 727.07 |
| 2002-06-14 | 707.68 |
| 2002-06-17 | 730.14 |
| 2002-06-18 | 727.09 |
| 2002-06-19 | 721.63 |
| 2002-06-20 | 715.96 |
| 2002-06-21 | 717.67 |
| 2002-06-24 | 708.70 |
| 2002-06-25 | 721.54 |
| 2002-06-26 | 718.44 |
| 2002-06-27 | 719.89 |
| 2002-06-28 | 739.24 |
| 2002-07-01 | 747.71 |
| 2002-07-02 | 724.42 |
| 2002-07-03 | 696.77 |
| 2002-07-04 | . |
| 2002-07-05 | 732.54 |
| 2002-07-08 | 737.83 |
| 2002-07-09 | 733.27 |
| 2002-07-10 | 710.76 |
| 2002-07-11 | 681.62 |
| 2002-07-12 | 682.49 |
| 2002-07-15 | 651.01 |
| 2002-07-16 | 659.04 |
| 2002-07-17 | 684.77 |
| 2002-07-18 | 702.59 |
| 2002-07-19 | 670.23 |
| 2002-07-22 | 632.79 |
| 2002-07-23 | 622.10 |
| 2002-07-24 | 614.55 |
| 2002-07-25 | 647.81 |
| 2002-07-26 | 652.67 |
| 2002-07-29 | 680.45 |
| 2002-07-30 | 683.20 |
| 2002-07-31 | 688.82 |
| 2002-08-01 | 654.12 |
| 2002-08-02 | 667.46 |
| 2002-08-05 | 654.40 |
| 2002-08-06 | 664.07 |
| 2002-08-07 | 657.38 |
| 2002-08-08 | 680.49 |
| 2002-08-09 | 691.99 |
| 2002-08-12 | 676.70 |
| 2002-08-13 | 685.29 |
| 2002-08-14 | 673.26 |
| 2002-08-15 | 695.42 |
| 2002-08-16 | 699.00 |
| 2002-08-19 | 709.33 |
| 2002-08-20 | 696.91 |
| 2002-08-21 | 698.28 |
| 2002-08-22 | 706.50 |
| 2002-08-23 | 697.98 |
| 2002-08-26 | 699.26 |
| 2002-08-27 | 712.62 |
| 2002-08-28 | 685.86 |
| 2002-08-29 | 680.33 |
| 2002-08-30 | 681.54 |
| 2002-09-02 | . |
| 2002-09-03 | 655.25 |
| 2002-09-04 | 655.27 |
| 2002-09-05 | 654.70 |
| 2002-09-06 | 668.16 |
| 2002-09-09 | 660.02 |
| 2002-09-10 | 675.18 |
| 2002-09-11 | 679.63 |
| 2002-09-12 | 660.12 |
| 2002-09-13 | 650.55 |
| 2002-09-16 | 650.20 |
| 2002-09-17 | 642.47 |
| 2002-09-18 | 623.05 |
| 2002-09-19 | 616.78 |
| 2002-09-20 | 624.40 |
| 2002-09-23 | 607.98 |
| 2002-09-24 | 596.99 |
| 2002-09-25 | 602.32 |
| 2002-09-26 | 629.00 |
| 2002-09-27 | 636.36 |
| 2002-09-30 | 613.69 |
| 2002-10-01 | 625.24 |
| 2002-10-02 | 643.59 |
| 2002-10-03 | 641.91 |
| 2002-10-04 | 630.63 |
| 2002-10-07 | 623.56 |
| 2002-10-08 | 610.49 |
| 2002-10-09 | 613.03 |
| 2002-10-10 | 621.15 |
| 2002-10-11 | 647.75 |
| 2002-10-14 | 644.56 |
| 2002-10-15 | 674.04 |
| 2002-10-16 | 660.22 |
| 2002-10-17 | 677.26 |
| 2002-10-18 | 669.44 |
| 2002-10-21 | 667.20 |
| 2002-10-22 | 664.12 |
| 2002-10-23 | 647.31 |
| 2002-10-24 | 661.69 |
| 2002-10-25 | 656.91 |
| 2002-10-28 | 662.44 |
| 2002-10-29 | 637.95 |
| 2002-10-30 | 648.78 |
| 2002-10-31 | 658.06 |
| 2002-11-01 | 651.05 |
| 2002-11-04 | 668.10 |
| 2002-11-05 | 670.52 |
| 2002-11-06 | 662.13 |
| 2002-11-07 | 667.71 |
| 2002-11-08 | 666.00 |
| 2002-11-11 | 663.01 |
| 2002-11-12 | 675.80 |
| 2002-11-13 | 667.85 |
| 2002-11-14 | 670.84 |
| 2002-11-15 | 676.44 |
| 2002-11-18 | 682.03 |
| 2002-11-19 | 683.02 |
| 2002-11-20 | 677.22 |
| 2002-11-21 | 694.22 |
| 2002-11-22 | 691.38 |
| 2002-11-25 | 675.69 |
| 2002-11-26 | 664.75 |
| 2002-11-27 | 670.54 |
| 2002-11-28 | . |
| 2002-11-29 | 677.74 |
| 2002-12-02 | 674.49 |
| 2002-12-03 | 668.46 |
| 2002-12-04 | 667.55 |
| 2002-12-05 | 664.19 |
| 2002-12-06 | 662.59 |
| 2002-12-09 | 652.18 |
| 2002-12-10 | 649.26 |
| 2002-12-11 | 659.60 |
| 2002-12-12 | 654.00 |
| 2002-12-13 | 650.58 |
| 2002-12-16 | 667.43 |
| 2002-12-17 | 659.03 |
| 2002-12-18 | 647.72 |
| 2002-12-19 | 648.86 |
| 2002-12-20 | 657.64 |
| 2002-12-23 | 661.93 |
| 2002-12-24 | 664.50 |
| 2002-12-25 | . |
| 2002-12-26 | 664.38 |
| 2002-12-27 | 647.70 |
| 2002-12-30 | 660.20 |
| 2002-12-31 | 669.74 |
| 2003-01-01 | . |
| 2003-01-02 | 675.38 |
| 2003-01-03 | 677.65 |
| 2003-01-06 | 681.22 |
| 2003-01-07 | 672.18 |
| 2003-01-08 | 664.38 |
| 2003-01-09 | 668.16 |
| 2003-01-10 | 674.99 |
| 2003-01-13 | 669.09 |
| 2003-01-14 | 669.90 |
| 2003-01-15 | 658.52 |
| 2003-01-16 | 658.19 |
| 2003-01-17 | 652.18 |
| 2003-01-20 | . |
| 2003-01-21 | 634.66 |
| 2003-01-22 | 626.20 |
| 2003-01-23 | 620.75 |
| 2003-01-24 | 619.45 |
| 2003-01-27 | 598.65 |
| 2003-01-28 | 604.26 |
| 2003-01-29 | 608.73 |
| 2003-01-30 | 623.92 |
| 2003-01-31 | 621.96 |
| 2003-02-03 | 640.56 |
| 2003-02-04 | 626.40 |
| 2003-02-05 | 641.41 |
| 2003-02-06 | 624.46 |
| 2003-02-07 | 620.66 |
| 2003-02-10 | 617.38 |
| 2003-02-11 | 628.90 |
| 2003-02-12 | 618.59 |
| 2003-02-13 | 618.12 |
| 2003-02-14 | 617.87 |
| 2003-02-17 | . |
| 2003-02-18 | 630.11 |
| 2003-02-19 | 618.69 |
| 2003-02-20 | 624.72 |
| 2003-02-21 | 632.72 |
| 2003-02-24 | 625.72 |
| 2003-02-25 | 606.04 |
| 2003-02-26 | 604.60 |
| 2003-02-27 | 598.99 |
| 2003-02-28 | 610.67 |
| 2003-03-03 | 617.38 |
| 2003-03-04 | 608.67 |
| 2003-03-05 | 605.62 |
| 2003-03-06 | 604.95 |
| 2003-03-07 | 595.79 |
| 2003-03-10 | 584.64 |
| 2003-03-11 | 589.15 |
| 2003-03-12 | 564.12 |
| 2003-03-13 | 596.94 |
| 2003-03-14 | 609.08 |
| 2003-03-17 | 625.76 |
| 2003-03-18 | 624.14 |
| 2003-03-19 | 626.62 |
| 2003-03-20 | 628.12 |
| 2003-03-21 | 642.44 |
| 2003-03-24 | 628.32 |
| 2003-03-25 | 630.52 |
| 2003-03-26 | 636.40 |
| 2003-03-27 | 623.80 |
| 2003-03-28 | 619.08 |
| 2003-03-31 | 607.98 |
| 2003-04-01 | 618.11 |
| 2003-04-02 | 626.59 |
| 2003-04-03 | 629.19 |
| 2003-04-04 | 632.86 |
| 2003-04-07 | 647.94 |
| 2003-04-08 | 637.00 |
| 2003-04-09 | 637.59 |
| 2003-04-10 | 634.23 |
| 2003-04-11 | 634.53 |
| 2003-04-14 | 642.93 |
| 2003-04-15 | 652.00 |
| 2003-04-16 | 643.18 |
| 2003-04-17 | 650.24 |
| 2003-04-18 | . |
| 2003-04-21 | 644.08 |
| 2003-04-22 | 654.83 |
| 2003-04-23 | 664.46 |
| 2003-04-24 | 657.72 |
| 2003-04-25 | 652.06 |
| 2003-04-28 | 663.20 |
| 2003-04-29 | 659.47 |
| 2003-04-30 | 662.04 |
| 2003-05-01 | 659.89 |
| 2003-05-02 | 669.71 |
| 2003-05-05 | 670.96 |
| 2003-05-06 | 683.27 |
| 2003-05-07 | 670.83 |
| 2003-05-08 | 663.05 |
| 2003-05-09 | 670.87 |
| 2003-05-12 | 678.34 |
| 2003-05-13 | 679.44 |
| 2003-05-14 | 679.76 |
| 2003-05-15 | 687.15 |
| 2003-05-16 | 693.38 |
| 2003-05-19 | 679.19 |
| 2003-05-20 | 683.95 |
| 2003-05-21 | 681.60 |
| 2003-05-22 | 687.47 |
| 2003-05-23 | 687.99 |
| 2003-05-26 | . |
| 2003-05-27 | 691.91 |
| 2003-05-28 | 701.62 |
| 2003-05-29 | 709.67 |
| 2003-05-30 | 698.07 |
| 2003-06-02 | 709.90 |
| 2003-06-03 | 706.90 |
| 2003-06-04 | 710.07 |
| 2003-06-05 | 714.90 |
| 2003-06-06 | 725.20 |
| 2003-06-09 | 714.79 |
| 2003-06-10 | 712.97 |
| 2003-06-11 | 726.64 |
| 2003-06-12 | 728.60 |
| 2003-06-13 | 722.17 |
| 2003-06-16 | 731.11 |
| 2003-06-17 | 740.59 |
| 2003-06-18 | 739.45 |
| 2003-06-19 | 725.50 |
| 2003-06-20 | 726.08 |
| 2003-06-23 | 713.55 |
| 2003-06-24 | 707.67 |
| 2003-06-25 | 713.22 |
| 2003-06-26 | 703.42 |
| 2003-06-27 | 703.57 |
| 2003-06-30 | 695.92 |
| 2003-07-01 | 688.62 |
| 2003-07-02 | 695.95 |
| 2003-07-03 | 703.80 |
| 2003-07-04 | . |
| 2003-07-07 | 701.22 |
| 2003-07-08 | 693.08 |
| 2003-07-09 | 687.41 |
| 2003-07-10 | 682.17 |
| 2003-07-11 | 687.75 |
| 2003-07-14 | 695.84 |
| 2003-07-15 | 680.51 |
| 2003-07-16 | 673.91 |
| 2003-07-17 | 670.42 |
| 2003-07-18 | 670.25 |
| 2003-07-21 | 671.37 |
| 2003-07-22 | 679.05 |
| 2003-07-23 | 682.98 |
| 2003-07-24 | 696.76 |
| 2003-07-25 | 696.62 |
| 2003-07-28 | 700.22 |
| 2003-07-29 | 697.38 |
| 2003-07-30 | 693.86 |
| 2003-07-31 | 691.74 |
| 2003-08-01 | 680.60 |
| 2003-08-04 | 682.20 |
| 2003-08-05 | 686.64 |
| 2003-08-06 | 680.05 |
| 2003-08-07 | 688.52 |
| 2003-08-08 | 695.01 |
| 2003-08-11 | 697.15 |
| 2003-08-12 | 697.94 |
| 2003-08-13 | 699.68 |
| 2003-08-14 | 706.64 |
| 2003-08-15 | 704.31 |
| 2003-08-18 | 707.55 |
| 2003-08-19 | 700.75 |
| 2003-08-20 | 699.19 |
| 2003-08-21 | 693.83 |
| 2003-08-22 | 689.70 |
| 2003-08-25 | 690.27 |
| 2003-08-26 | 681.61 |
| 2003-08-27 | 687.88 |
| 2003-08-28 | 689.52 |
| 2003-08-29 | 684.11 |
| 2003-09-01 | . |
| 2003-09-02 | 685.81 |
| 2003-09-03 | 694.29 |
| 2003-09-04 | 698.48 |
| 2003-09-05 | 702.28 |
| 2003-09-08 | 709.53 |
| 2003-09-09 | 706.03 |
| 2003-09-10 | 706.04 |
| 2003-09-11 | 707.12 |
| 2003-09-12 | 710.02 |
| 2003-09-15 | 711.93 |
| 2003-09-16 | 712.97 |
| 2003-09-17 | 718.24 |
| 2003-09-18 | 727.06 |
| 2003-09-19 | 723.11 |
| 2003-09-22 | 726.52 |
| 2003-09-23 | 728.23 |
| 2003-09-24 | 732.76 |
| 2003-09-25 | 730.60 |
| 2003-09-26 | 720.98 |
| 2003-09-29 | 718.81 |
| 2003-09-30 | 711.00 |
| 2003-10-01 | 726.05 |
| 2003-10-02 | 733.27 |
| 2003-10-03 | 743.66 |
| 2003-10-06 | 744.58 |
| 2003-10-07 | 742.97 |
| 2003-10-08 | 738.38 |
| 2003-10-09 | 747.67 |
| 2003-10-10 | 747.28 |
| 2003-10-13 | 755.64 |
| 2003-10-14 | 750.96 |
| 2003-10-15 | 756.70 |
| 2003-10-16 | 757.35 |
| 2003-10-17 | 754.37 |
| 2003-10-20 | 756.44 |
| 2003-10-21 | 757.16 |
| 2003-10-22 | 752.91 |
| 2003-10-23 | 746.91 |
| 2003-10-24 | 748.48 |
| 2003-10-27 | 750.24 |
| 2003-10-28 | 753.83 |
| 2003-10-29 | 755.54 |
| 2003-10-30 | 761.11 |
| 2003-10-31 | 756.09 |
| 2003-11-03 | 757.75 |
| 2003-11-04 | 755.38 |
| 2003-11-05 | 753.30 |
| 2003-11-06 | 752.05 |
| 2003-11-07 | 760.53 |
| 2003-11-10 | 754.71 |
| 2003-11-11 | 753.75 |
| 2003-11-12 | 763.05 |
| 2003-11-13 | 768.08 |
| 2003-11-14 | 772.97 |
| 2003-11-17 | 764.61 |
| 2003-11-18 | 772.77 |
| 2003-11-19 | 767.29 |
| 2003-11-20 | 766.90 |
| 2003-11-21 | 769.28 |
| 2003-11-24 | 776.35 |
| 2003-11-25 | 777.23 |
| 2003-11-26 | 777.47 |
| 2003-11-27 | . |
| 2003-11-28 | 776.32 |
| 2003-12-01 | 789.83 |
| 2003-12-02 | 788.29 |
| 2003-12-03 | 789.50 |
| 2003-12-04 | 783.19 |
| 2003-12-05 | 784.79 |
| 2003-12-08 | 786.73 |
| 2003-12-09 | 794.41 |
| 2003-12-10 | 789.67 |
| 2003-12-11 | 787.70 |
| 2003-12-12 | 792.12 |
| 2003-12-15 | 791.63 |
| 2003-12-16 | 791.49 |
| 2003-12-17 | 801.82 |
| 2003-12-18 | 812.55 |
| 2003-12-19 | 813.35 |
| 2003-12-22 | 814.93 |
| 2003-12-23 | 819.69 |
| 2003-12-24 | 824.18 |
| 2003-12-25 | . |
| 2003-12-26 | 825.08 |
| 2003-12-29 | 825.53 |
| 2003-12-30 | 832.31 |
| 2003-12-31 | 838.53 |
| 2004-01-01 | . |
| 2004-01-02 | 844.46 |
| 2004-01-05 | 853.31 |
| 2004-01-06 | 857.78 |
| 2004-01-07 | 848.28 |
| 2004-01-08 | 855.68 |
| 2004-01-09 | 857.43 |
| 2004-01-12 | 855.30 |
| 2004-01-13 | 853.15 |
| 2004-01-14 | 850.30 |
| 2004-01-15 | 839.70 |
| 2004-01-16 | 835.55 |
| 2004-01-19 | . |
| 2004-01-20 | 846.81 |
| 2004-01-21 | 856.99 |
| 2004-01-22 | 854.96 |
| 2004-01-23 | 846.87 |
| 2004-01-26 | 837.41 |
| 2004-01-27 | 837.31 |
| 2004-01-28 | 844.70 |
| 2004-01-29 | 826.36 |
| 2004-01-30 | 825.07 |
| 2004-02-02 | 822.59 |
| 2004-02-03 | 832.90 |
| 2004-02-04 | 831.03 |
| 2004-02-05 | 832.16 |
| 2004-02-06 | 838.58 |
| 2004-02-09 | 848.62 |
| 2004-02-10 | 845.26 |
| 2004-02-11 | 843.74 |
| 2004-02-12 | 849.59 |
| 2004-02-13 | 854.67 |
| 2004-02-16 | . |
| 2004-02-17 | 869.01 |
| 2004-02-18 | 865.90 |
| 2004-02-19 | 872.57 |
| 2004-02-20 | 864.21 |
| 2004-02-23 | 864.34 |
| 2004-02-24 | 867.77 |
| 2004-02-25 | 868.81 |
| 2004-02-26 | 860.81 |
| 2004-02-27 | 855.06 |
| 2004-03-01 | 870.88 |
| 2004-03-02 | 862.53 |
| 2004-03-03 | 847.29 |
| 2004-03-04 | 852.12 |
| 2004-03-05 | 861.45 |
| 2004-03-08 | 861.66 |
| 2004-03-09 | 856.60 |
| 2004-03-10 | 842.60 |
| 2004-03-11 | 823.59 |
| 2004-03-12 | 824.49 |
| 2004-03-15 | 817.31 |
| 2004-03-16 | 830.14 |
| 2004-03-17 | 831.36 |
| 2004-03-18 | 830.24 |
| 2004-03-19 | 835.06 |
| 2004-03-22 | 824.15 |
| 2004-03-23 | 819.78 |
| 2004-03-24 | 812.89 |
| 2004-03-25 | 812.96 |
| 2004-03-26 | 810.09 |
| 2004-03-29 | 822.29 |
| 2004-03-30 | 828.84 |
| 2004-03-31 | 827.96 |
| 2004-04-01 | 840.91 |
| 2004-04-02 | 839.93 |
| 2004-04-05 | 836.51 |
| 2004-04-06 | 843.98 |
| 2004-04-07 | 848.24 |
| 2004-04-08 | 848.91 |
| 2004-04-09 | . |
| 2004-04-12 | 848.91 |
| 2004-04-13 | 844.72 |
| 2004-04-14 | 826.96 |
| 2004-04-15 | 830.10 |
| 2004-04-16 | 847.08 |
| 2004-04-19 | 851.52 |
| 2004-04-20 | 846.94 |
| 2004-04-21 | 833.14 |
| 2004-04-22 | 837.09 |
| 2004-04-23 | 836.16 |
| 2004-04-26 | 844.92 |
| 2004-04-27 | 847.63 |
| 2004-04-28 | 831.03 |
| 2004-04-29 | 832.29 |
| 2004-04-30 | 825.95 |
| 2004-05-03 | 826.55 |
| 2004-05-04 | 846.67 |
| 2004-05-05 | 851.37 |
| 2004-05-06 | 843.66 |
| 2004-05-07 | 836.60 |
| 2004-05-10 | 813.52 |
| 2004-05-11 | 813.51 |
| 2004-05-12 | 814.65 |
| 2004-05-13 | 816.53 |
| 2004-05-14 | 813.41 |
| 2004-05-17 | 810.11 |
| 2004-05-18 | 812.26 |
| 2004-05-19 | 827.82 |
| 2004-05-20 | 814.91 |
| 2004-05-21 | 823.43 |
| 2004-05-24 | 822.94 |
| 2004-05-25 | 829.85 |
| 2004-05-26 | 834.89 |
| 2004-05-27 | 846.61 |
| 2004-05-28 | 839.73 |
| 2004-05-31 | . |
| 2004-06-01 | 840.72 |
| 2004-06-02 | 842.68 |
| 2004-06-03 | 844.85 |
| 2004-06-04 | 845.38 |
| 2004-06-07 | 851.96 |
| 2004-06-08 | 854.64 |
| 2004-06-09 | 848.14 |
| 2004-06-10 | 848.60 |
| 2004-06-11 | . |
| 2004-06-14 | 833.04 |
| 2004-06-15 | 839.07 |
| 2004-06-16 | 849.42 |
| 2004-06-17 | 852.85 |
| 2004-06-18 | 858.48 |
| 2004-06-21 | 853.48 |
| 2004-06-22 | 842.03 |
| 2004-06-23 | 845.86 |
| 2004-06-24 | 850.38 |
| 2004-06-25 | 848.07 |
| 2004-06-28 | 855.01 |
| 2004-06-29 | 844.31 |
| 2004-06-30 | 837.44 |
| 2004-07-01 | 831.20 |
| 2004-07-02 | 834.37 |
| 2004-07-05 | . |
| 2004-07-06 | 833.28 |
| 2004-07-07 | 837.31 |
| 2004-07-08 | 843.43 |
| 2004-07-09 | 844.34 |
| 2004-07-12 | 842.28 |
| 2004-07-13 | 837.80 |
| 2004-07-14 | 840.83 |
| 2004-07-15 | 834.47 |
| 2004-07-16 | 843.13 |
| 2004-07-19 | 837.85 |
| 2004-07-20 | 833.64 |
| 2004-07-21 | 832.53 |
| 2004-07-22 | 824.62 |
| 2004-07-23 | 821.06 |
| 2004-07-26 | 817.16 |
| 2004-07-27 | 817.58 |
| 2004-07-28 | 822.36 |
| 2004-07-29 | 831.89 |
| 2004-07-30 | 831.93 |
| 2004-08-02 | 836.29 |
| 2004-08-03 | 838.76 |
| 2004-08-04 | 834.52 |
| 2004-08-05 | 834.03 |
| 2004-08-06 | 829.28 |
| 2004-08-09 | 823.31 |
| 2004-08-10 | 830.90 |
| 2004-08-11 | 818.07 |
| 2004-08-12 | 818.40 |
| 2004-08-13 | 821.98 |
| 2004-08-16 | 830.88 |
| 2004-08-17 | 826.45 |
| 2004-08-18 | 823.28 |
| 2004-08-19 | 828.46 |
| 2004-08-20 | 824.30 |
| 2004-08-23 | 828.72 |
| 2004-08-24 | 819.59 |
| 2004-08-25 | 822.06 |
| 2004-08-26 | 828.23 |
| 2004-08-27 | 836.04 |
| 2004-08-30 | 835.80 |
| 2004-08-31 | 831.82 |
| 2004-09-01 | 837.40 |
| 2004-09-02 | 838.24 |
| 2004-09-03 | 837.71 |
| 2004-09-06 | . |
| 2004-09-07 | 837.81 |
| 2004-09-08 | 842.05 |
| 2004-09-09 | 838.28 |
| 2004-09-10 | 848.09 |
| 2004-09-13 | 847.89 |
| 2004-09-14 | 847.36 |
| 2004-09-15 | 837.11 |
| 2004-09-16 | 843.97 |
| 2004-09-17 | 851.27 |
| 2004-09-20 | 846.74 |
| 2004-09-21 | 858.12 |
| 2004-09-22 | 854.73 |
| 2004-09-23 | 853.12 |
| 2004-09-24 | 856.45 |
| 2004-09-27 | 851.66 |
| 2004-09-28 | 859.15 |
| 2004-09-29 | 856.68 |
| 2004-09-30 | 857.90 |
| 2004-10-01 | 868.30 |
| 2004-10-04 | 864.49 |
| 2004-10-05 | 869.82 |
| 2004-10-06 | 868.69 |
| 2004-10-07 | 867.02 |
| 2004-10-08 | 873.57 |
| 2004-10-11 | 871.48 |
| 2004-10-12 | 861.04 |
| 2004-10-13 | 858.04 |
| 2004-10-14 | 860.78 |
| 2004-10-15 | 864.46 |
| 2004-10-18 | 863.64 |
| 2004-10-19 | 870.05 |
| 2004-10-20 | 867.21 |
| 2004-10-21 | 874.17 |
| 2004-10-22 | 873.85 |
| 2004-10-25 | 868.74 |
| 2004-10-26 | 870.23 |
| 2004-10-27 | 880.22 |
| 2004-10-28 | 879.30 |
| 2004-10-29 | 876.72 |
| 2004-11-01 | 886.04 |
| 2004-11-02 | 891.15 |
| 2004-11-03 | 901.50 |
| 2004-11-04 | 902.37 |
| 2004-11-05 | 907.18 |
| 2004-11-08 | 907.43 |
| 2004-11-09 | 907.65 |
| 2004-11-10 | 904.89 |
| 2004-11-11 | 910.33 |
| 2004-11-12 | 918.22 |
| 2004-11-15 | 919.68 |
| 2004-11-16 | 915.80 |
| 2004-11-17 | 922.35 |
| 2004-11-18 | 920.62 |
| 2004-11-19 | 914.60 |
| 2004-11-22 | 909.01 |
| 2004-11-23 | 917.42 |
| 2004-11-24 | 917.80 |
| 2004-11-25 | . |
| 2004-11-26 | 928.82 |
| 2004-11-29 | 930.59 |
| 2004-11-30 | 929.21 |
| 2004-12-01 | 942.70 |
| 2004-12-02 | 941.88 |
| 2004-12-03 | 947.54 |
| 2004-12-06 | 943.95 |
| 2004-12-07 | 945.60 |
| 2004-12-08 | 933.62 |
| 2004-12-09 | 925.56 |
| 2004-12-10 | 925.15 |
| 2004-12-13 | 935.28 |
| 2004-12-14 | 932.71 |
| 2004-12-15 | 942.33 |
| 2004-12-16 | 938.38 |
| 2004-12-17 | 930.81 |
| 2004-12-20 | 943.92 |
| 2004-12-21 | 933.28 |
| 2004-12-22 | 936.25 |
| 2004-12-23 | 941.67 |
| 2004-12-24 | . |
| 2004-12-27 | 950.98 |
| 2004-12-28 | 948.45 |
| 2004-12-29 | 945.66 |
| 2004-12-30 | 948.73 |
| 2004-12-31 | 946.78 |
| 2005-01-03 | 938.42 |
| 2005-01-04 | 933.68 |
| 2005-01-05 | 929.16 |
| 2005-01-06 | 926.74 |
| 2005-01-07 | 927.86 |
| 2005-01-10 | 928.84 |
| 2005-01-11 | 925.32 |
| 2005-01-12 | 925.97 |
| 2005-01-13 | 923.93 |
| 2005-01-14 | 922.50 |
| 2005-01-17 | . |
| 2005-01-18 | 922.30 |
| 2005-01-19 | 925.29 |
| 2005-01-20 | 918.84 |
| 2005-01-21 | 919.54 |
| 2005-01-24 | 925.51 |
| 2005-01-25 | 925.16 |
| 2005-01-26 | 936.13 |
| 2005-01-27 | 939.51 |
#2005-01-28| 932.48
#2005-01-31| 937.31
#2005-02-01| 946.32
#2005-02-02| 951.19
#2005-02-03| 946.71
#2005-02-04| 955.95
#2005-02-07| 953.37
#2005-02-08| 951.28
#2005-02-09| 950.95
#2005-02-10| 958.52
#2005-02-11| 963.00
#2005-02-14| 972.98
#2005-02-15| 977.37
#2005-02-16| 973.14
#2005-02-17| 980.38
#2005-02-18| 982.18
#2005-02-21| .
#2005-02-22| 986.43
#2005-02-23| 977.26
#2005-02-24| 975.38
#2005-02-25| 987.33
#2005-02-28| 985.36
#2005-03-01| 988.31
#2005-03-02| 983.19
#2005-03-03| 989.21
#2005-03-04|1002.03
#2005-03-07| 992.86
#2005-03-08| 998.47
#2005-03-09| 991.31
#2005-03-10| 984.57
#2005-03-11| 990.30
#2005-03-14| 981.23
#2005-03-15| 988.08
#2005-03-16| 982.86
#2005-03-17| 977.27
#2005-03-18| 973.17
#2005-03-21| 965.90
#2005-03-22| 968.55
#2005-03-23| 949.70
#2005-03-24| 949.74
#2005-03-25| .
#2005-03-28| 947.58
#2005-03-29| 950.58
#2005-03-30| 951.25
#2005-03-31| 952.58
#2005-04-01| 955.95
#2005-04-04| 945.47
#2005-04-05| 955.74
#2005-04-06| 956.44
#2005-04-07| 963.86
#2005-04-08| 962.64
#2005-04-11| 968.57
#2005-04-12| 961.11
#2005-04-13| 965.55
#2005-04-14| 957.55
#2005-04-15| 953.45
#2005-04-18| 946.87
#2005-04-19| 958.97
#2005-04-20| 952.32
#2005-04-21| 949.73
#2005-04-22| 957.28
#2005-04-25| 959.19
#2005-04-26| 952.39
#2005-04-27| 943.26
#2005-04-28| 945.95
#2005-04-29| 948.60
#2005-05-02| 940.67
#2005-05-03| 950.51
#2005-05-04| 960.45
#2005-05-05| 965.48
#2005-05-06| 963.10
#2005-05-09| 956.18
#2005-05-10| 953.26
#2005-05-11| 944.37
#2005-05-12| 941.39
#2005-05-13| 935.67
#2005-05-16| 925.04
#2005-05-17| 930.01
#2005-05-18| 937.94
#2005-05-19| 941.26
#2005-05-20| 937.81
#2005-05-23| 943.00
#2005-05-24| 940.27
#2005-05-25| 939.26
#2005-05-26| 940.52
#2005-05-27| 939.30
#2005-05-30| .
#2005-05-31| 934.21
#2005-06-01| 939.98
#2005-06-02| 939.75
#2005-06-03| 938.59
#2005-06-06| 936.86
#2005-06-07| 950.05
#2005-06-08| 949.81
#2005-06-09| 940.53
#2005-06-10| 940.92
#2005-06-13| 938.34
#2005-06-14| 940.13
#2005-06-15| 941.26
#2005-06-16| 946.04
#2005-06-17| 955.43
#2005-06-20| 954.73
#2005-06-21| 957.49
#2005-06-22| 958.27
#2005-06-23| 958.02
#2005-06-24| 952.87
#2005-06-27| 948.80
#2005-06-28| 953.62
#2005-06-29| 950.26
#2005-06-30| 944.79
#2005-07-01| 942.78
#2005-07-04| .
#2005-07-05| 940.97
#2005-07-06| 949.71
#2005-07-07| 928.42
#2005-07-08| 939.09
#2005-07-11| 949.85
#2005-07-12| 954.17
#2005-07-13| 949.00
#2005-07-14| 954.74
#2005-07-15| 949.08
#2005-07-18| 944.30
#2005-07-19| 934.61
#2005-07-20| 931.63
#2005-07-21| 941.09
#2005-07-22| 943.38
#2005-07-25| 950.48
#2005-07-26| 946.31
#2005-07-27| 948.68
#2005-07-28| 956.09
#2005-07-29| 963.39
#2005-08-01| 967.59
#2005-08-02| 975.22
#2005-08-03| 981.87
#2005-08-04| 978.17
#2005-08-05| 975.15
#2005-08-08| 988.96
#2005-08-09| 991.79
#2005-08-10|1001.09
#2005-08-11|1004.32
#2005-08-12|1004.93
#2005-08-15|1001.88
#2005-08-16| 997.71
#2005-08-17| 992.41
#2005-08-18| 978.97
#2005-08-19| 986.51
#2005-08-22| 993.09
#2005-08-23| 986.70
#2005-08-24| 981.55
#2005-08-25| 980.45
#2005-08-26| 977.52
#2005-08-29| 974.36
#2005-08-30| 970.88
#2005-08-31| 986.24
#2005-09-01|1008.70
#2005-09-02|1014.49
#2005-09-05| .
#2005-09-06|1021.08
#2005-09-07|1020.04
#2005-09-08|1015.78
#2005-09-09|1019.75
#2005-09-12|1013.31
#2005-09-13|1006.02
#2005-09-14|1011.27
#2005-09-15|1006.28
#2005-09-16|1010.88
#2005-09-19|1015.59
#2005-09-20|1012.29
#2005-09-21|1008.44
#2005-09-22| 999.80
#2005-09-23| 997.74
#2005-09-26|1003.04
#2005-09-27| 997.16
#2005-09-28|1003.36
#2005-09-29|1000.58
#2005-09-30|1004.91
#2005-10-03|1000.62
#2005-10-04|1001.94
#2005-10-05| 988.87
#2005-10-06| 986.27
#2005-10-07| 977.33
#2005-10-10| 975.65
#2005-10-11| 973.15
#2005-10-12| 970.02
#2005-10-13| 953.71
#2005-10-14| 965.63
#2005-10-17| 960.79
#2005-10-18| 953.87
#2005-10-19| 944.51
#2005-10-20| 948.03
#2005-10-21| 945.88
#2005-10-24| 954.98
#2005-10-25| 958.61
#2005-10-26| 961.89
#2005-10-27| 958.24
#2005-10-28| 961.67
#2005-10-31| 974.31
#2005-11-01| 974.47
#2005-11-02| 984.03
#2005-11-03| 998.07
#2005-11-04| 981.76
#2005-11-07| 983.97
#2005-11-08| 982.71
#2005-11-09| 978.82
#2005-11-10| 977.69
#2005-11-11| 980.95
#2005-11-14| 981.07
#2005-11-15| 969.80
#2005-11-16| 958.17
#2005-11-17| 967.01
#2005-11-18| 970.24
#2005-11-21| 972.28
#2005-11-22| 972.20
#2005-11-23| 980.55
#2005-11-24| .
#2005-11-25| 975.56
#2005-11-28| 968.74
#2005-11-29| 969.76
#2005-11-30| 964.62
#2005-12-01| 976.12
#2005-12-02| 983.77
#2005-12-05| 985.39
#2005-12-06| 989.55
#2005-12-07| 983.41
#2005-12-08| 994.02
#2005-12-09| 994.64
#2005-12-12|1000.16
#2005-12-13| 998.34
#2005-12-14|1003.01
#2005-12-15| 991.48
#2005-12-16|1001.96
#2005-12-19| 998.82
#2005-12-20| 998.35
#2005-12-21| 992.96
#2005-12-22| 993.03
#2005-12-23| 989.94
#2005-12-26| .
#2005-12-27| 989.49
#2005-12-28| 992.08
#2005-12-29| 994.73
#2005-12-30| 986.02
#2006-01-02| .
#2006-01-03|1010.32
#2006-01-04|1028.50
#2006-01-05|1022.05
#2006-01-06|1040.27
#2006-01-09|1035.46
#2006-01-10|1028.81
#2006-01-11|1032.59
#2006-01-12|1033.14
#2006-01-13|1034.01
#2006-01-16| .
#2006-01-17|1026.38
#2006-01-18|1021.84
#2006-01-19|1026.41
#2006-01-20|1022.03
#2006-01-23|1033.66
#2006-01-24|1027.00
#2006-01-25|1039.96
#2006-01-26|1042.62
#2006-01-27|1046.20
#2006-01-30|1043.36
#2006-01-31|1044.06
#2006-02-01|1051.83
#2006-02-02|1041.16
#2006-02-03|1032.62
#2006-02-06|1029.23
#2006-02-07|1018.14
#2006-02-08|1014.34
#2006-02-09|1027.95
#2006-02-10|1023.09
#2006-02-13|1027.08
#2006-02-14|1018.75
#2006-02-15|1026.95
#2006-02-16|1029.05
#2006-02-17|1035.36
#2006-02-20| .
#2006-02-21|1037.93
#2006-02-22|1037.34
#2006-02-23|1035.88
#2006-02-24|1036.25
#2006-02-27|1035.28
#2006-02-28|1025.40
#2006-03-01|1037.67
#2006-03-02|1033.22
#2006-03-03|1043.37
#2006-03-06|1050.01
#2006-03-07|1034.05
#2006-03-08|1027.55
#2006-03-09|1037.17
#2006-03-10|1039.67
#2006-03-13|1050.12
#2006-03-14|1059.63
#2006-03-15|1062.89
#2006-03-16|1073.10
#2006-03-17|1073.98
#2006-03-20|1073.79
#2006-03-21|1068.13
#2006-03-22|1070.66
#2006-03-23|1060.52
#2006-03-24|1072.72
#2006-03-27|1065.58
#2006-03-28|1058.93
#2006-03-29|1054.60
#2006-03-30|1070.90
#2006-03-31|1054.34
#2006-04-03|1067.51
#2006-04-04|1075.03
#2006-04-05|1079.23
#2006-04-06|1081.55
#2006-04-07|1073.26
#2006-04-10|1082.35
#2006-04-11|1076.44
#2006-04-12|1076.01
#2006-04-13|1081.78
#2006-04-14| .
#2006-04-17|1094.91
#2006-04-18|1097.42
#2006-04-19|1112.68
#2006-04-20|1103.25
#2006-04-21|1116.45
#2006-04-24|1110.92
#2006-04-25|1111.00
#2006-04-26|1113.51
#2006-04-27|1116.40
#2006-04-28|1118.83
#2006-05-01|1127.66
#2006-05-02|1143.45
#2006-05-03|1128.21
#2006-05-04|1137.91
#2006-05-05|1154.56
#2006-05-08|1148.76
#2006-05-09|1162.01
#2006-05-10|1155.03
#2006-05-11|1156.55
#2006-05-12|1138.35
#2006-05-15|1119.92
#2006-05-16|1123.32
#2006-05-17|1090.55
#2006-05-18|1093.36
#2006-05-19|1079.22
#2006-05-22|1059.79
#2006-05-23|1087.82
#2006-05-24|1060.97
#2006-05-25|1081.84
#2006-05-26|1093.94
#2006-05-29| .
#2006-05-30|1084.92
#2006-05-31|1090.53
#2006-06-01|1093.74
#2006-06-02|1105.73
#2006-06-05|1099.99
#2006-06-06|1072.57
#2006-06-07|1076.29
#2006-06-08|1039.10
#2006-06-09|1057.23
#2006-06-12|1049.51
#2006-06-13|1027.80
#2006-06-14|1030.61
#2006-06-15|1053.53
#2006-06-16|1048.85
#2006-06-19|1046.93
#2006-06-20|1055.96
#2006-06-21|1058.72
#2006-06-22|1053.80
#2006-06-23|1050.44
#2006-06-26|1047.49
#2006-06-27|1045.06
#2006-06-28|1045.61
#2006-06-29|1065.19
#2006-06-30|1094.62
#2006-07-03|1101.27
#2006-07-04| .
#2006-07-05|1083.83
#2006-07-06|1098.02
#2006-07-07|1105.69
#2006-07-10|1101.04
#2006-07-11|1094.56
#2006-07-12|1088.29
#2006-07-13|1077.23
#2006-07-14|1062.19
#2006-07-17|1051.23
#2006-07-18|1051.49
#2006-07-19|1075.46
#2006-07-20|1080.61
#2006-07-21|1076.62
#2006-07-24|1093.76
#2006-07-25|1095.21
#2006-07-26|1099.59
#2006-07-27|1118.53
#2006-07-28|1127.63
#2006-07-31|1110.68
#2006-08-01|1101.47
#2006-08-02|1117.46
#2006-08-03|1106.37
#2006-08-04|1129.09
#2006-08-07|1116.15
#2006-08-08|1111.97
#2006-08-09|1120.98
#2006-08-10|1103.53
#2006-08-11|1105.31
#2006-08-14|1111.76
#2006-08-15|1118.45
#2006-08-16|1120.41
#2006-08-17|1116.17
#2006-08-18|1109.28
#2006-08-21|1121.95
#2006-08-22|1114.66
#2006-08-23|1108.95
#2006-08-24|1109.27
#2006-08-25|1107.87
#2006-08-28|1114.20
#2006-08-29|1113.37
#2006-08-30|1129.29
#2006-08-31|1122.98
#2006-09-01|1131.74
#2006-09-04| .
#2006-09-05|1130.97
#2006-09-06|1113.94
#2006-09-07|1096.03
#2006-09-08|1095.37
#2006-09-11|1089.06
#2006-09-12|1105.55
#2006-09-13|1104.18
#2006-09-14|1109.94
#2006-09-15|1100.23
#2006-09-18|1102.72
#2006-09-19|1097.73
#2006-09-20|1104.97
#2006-09-21|1115.12
#2006-09-22|1104.62
#2006-09-25|1097.40
#2006-09-26|1109.00
#2006-09-27|1115.32
#2006-09-28|1114.90
#2006-09-29|1108.96
#2006-10-02|1119.08
#2006-10-03|1117.85
#2006-10-04|1120.05
#2006-10-05|1121.79
#2006-10-06|1116.54
#2006-10-09|1114.92
#2006-10-10|1116.36
#2006-10-11|1117.41
#2006-10-12|1125.98
#2006-10-13|1132.37
#2006-10-16|1138.78
#2006-10-17|1133.47
#2006-10-18|1140.22
#2006-10-19|1147.77
#2006-10-20|1151.28
#2006-10-23|1148.14
#2006-10-24|1151.84
#2006-10-25|1162.04
#2006-10-26|1161.10
#2006-10-27|1161.73
#2006-10-30|1158.20
#2006-10-31|1160.56
#2006-11-01|1164.05
#2006-11-02|1164.93
#2006-11-03|1160.70
#2006-11-06|1171.89
#2006-11-07|1183.31
#2006-11-08|1177.64
#2006-11-09|1173.33
#2006-11-10|1175.89
#2006-11-13|1167.56
#2006-11-14|1160.87
#2006-11-15|1165.46
#2006-11-16|1171.02
#2006-11-17|1161.40
#2006-11-20|1165.77
#2006-11-21|1166.56
#2006-11-22|1166.22
#2006-11-23| .
#2006-11-24|1170.73
#2006-11-27|1159.79
#2006-11-28|1161.78
#2006-11-29|1175.31
#2006-11-30|1178.76
#2006-12-01|1180.87
#2006-12-04|1184.83
#2006-12-05|1187.87
#2006-12-06|1186.30
#2006-12-07|1189.87
#2006-12-08|1195.51
#2006-12-11|1188.33
#2006-12-12|1195.83
#2006-12-13|1202.76
#2006-12-14|1206.45
#2006-12-15|1206.39
#2006-12-18|1200.32
#2006-12-19|1202.50
#2006-12-20|1203.06
#2006-12-21|1197.21
#2006-12-22|1197.44
#2006-12-25| .
#2006-12-26|1195.49
#2006-12-27|1204.73
#2006-12-28|1206.21
#2006-12-29|1200.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1217.03
#2007-01-04|1207.14
#2007-01-05|1183.26
#2007-01-08|1181.84
#2007-01-09|1184.60
#2007-01-10|1174.13
#2007-01-11|1193.94
#2007-01-12|1208.34
#2007-01-15| .
#2007-01-16|1205.41
#2007-01-17|1210.31
#2007-01-18|1211.98
#2007-01-19|1218.14
#2007-01-22|1215.14
#2007-01-23|1224.03
#2007-01-24|1226.74
#2007-01-25|1220.79
#2007-01-26|1206.00
#2007-01-29|1207.76
#2007-01-30|1210.25
#2007-01-31|1200.53
#2007-02-01|1224.85
#2007-02-02|1229.47
#2007-02-05|1226.11
#2007-02-06|1236.33
#2007-02-07|1241.69
#2007-02-08|1230.58
#2007-02-09|1232.31
#2007-02-12|1226.92
#2007-02-13|1229.65
#2007-02-14|1248.55
#2007-02-15|1246.47
#2007-02-16|1241.16
#2007-02-19| .
#2007-02-20|1243.77
#2007-02-21|1228.30
#2007-02-22|1232.91
#2007-02-23|1244.86
#2007-02-26|1252.43
#2007-02-27|1225.07
#2007-02-28|1199.28
#2007-03-01|1185.44
#2007-03-02|1177.63
#2007-03-05|1154.80
#2007-03-06|1168.12
#2007-03-07|1174.67
#2007-03-08|1188.16
#2007-03-09|1192.21
#2007-03-12|1187.19
#2007-03-13|1174.65
#2007-03-14|1146.47
#2007-03-15|1174.52
#2007-03-16|1179.03
#2007-03-19|1192.18
#2007-03-20|1204.28
#2007-03-21|1212.21
#2007-03-22|1228.49
#2007-03-23|1229.85
#2007-03-26|1224.44
#2007-03-27|1222.95
#2007-03-28|1219.27
#2007-03-29|1228.66
#2007-03-30|1224.17
#2007-04-02|1235.91
#2007-04-03|1246.64
#2007-04-04|1245.43
#2007-04-05|1248.07
#2007-04-06| .
#2007-04-09|1241.75
#2007-04-10|1252.37
#2007-04-11|1255.42
#2007-04-12|1256.36
#2007-04-13|1267.95
#2007-04-16|1282.32
#2007-04-17|1289.36
#2007-04-18|1279.22
#2007-04-19|1276.71
#2007-04-20|1285.58
#2007-04-23|1281.92
#2007-04-24|1273.72
#2007-04-25|1281.63
#2007-04-26|1275.23
#2007-04-27|1271.17
#2007-04-30|1276.18
#2007-05-01|1270.36
#2007-05-02|1275.80
#2007-05-03|1284.43
#2007-05-04|1298.56
#2007-05-07|1301.05
#2007-05-08|1286.70
#2007-05-09|1289.74
#2007-05-10|1275.59
#2007-05-11|1283.32
#2007-05-14|1280.71
#2007-05-15|1284.64
#2007-05-16|1282.02
#2007-05-17|1282.41
#2007-05-18|1294.13
#2007-05-21|1289.09
#2007-05-22|1285.89
#2007-05-23|1297.12
#2007-05-24|1285.75
#2007-05-25|1286.16
#2007-05-28| .
#2007-05-29|1292.48
#2007-05-30|1288.45
#2007-05-31|1292.94
#2007-06-01|1304.14
#2007-06-04|1309.18
#2007-06-05|1303.48
#2007-06-06|1280.15
#2007-06-07|1270.67
#2007-06-08|1261.55
#2007-06-11|1274.16
#2007-06-12|1271.09
#2007-06-13|1279.13
#2007-06-14|1295.08
#2007-06-15|1316.67
#2007-06-18|1310.25
#2007-06-19|1303.54
#2007-06-20|1306.06
#2007-06-21|1295.63
#2007-06-22|1292.89
#2007-06-25|1298.43
#2007-06-26|1295.01
#2007-06-27|1290.73
#2007-06-28|1303.40
#2007-06-29|1312.98
#2007-07-02|1312.28
#2007-07-03|1323.34
#2007-07-04| .
#2007-07-05|1317.77
#2007-07-06|1330.04
#2007-07-09|1335.68
#2007-07-10|1325.31
#2007-07-11|1329.81
#2007-07-12|1341.90
#2007-07-13|1348.24
#2007-07-16|1346.31
#2007-07-17|1344.77
#2007-07-18|1330.65
#2007-07-19|1344.63
#2007-07-20|1337.66
#2007-07-23|1346.81
#2007-07-24|1324.34
#2007-07-25|1308.75
#2007-07-26|1265.32
#2007-07-27|1248.47
#2007-07-30|1241.10
#2007-07-31|1275.43
#2007-08-01|1253.90
#2007-08-02|1265.64
#2007-08-03|1254.58
#2007-08-06|1243.83
#2007-08-07|1261.44
#2007-08-08|1289.38
#2007-08-09|1259.89
#2007-08-10|1208.01
#2007-08-13|1238.37
#2007-08-14|1216.23
#2007-08-15|1204.74
#2007-08-16|1150.35
#2007-08-17|1192.40
#2007-08-20|1194.43
#2007-08-21|1194.76
#2007-08-22|1220.16
#2007-08-23|1229.77
#2007-08-24|1237.97
#2007-08-27|1240.90
#2007-08-28|1215.48
#2007-08-29|1224.19
#2007-08-30|1241.15
#2007-08-31|1260.54
#2007-09-03| .
#2007-09-04|1270.02
#2007-09-05|1255.51
#2007-09-06|1265.74
#2007-09-07|1245.42
#2007-09-10|1235.38
#2007-09-11|1265.98
#2007-09-12|1272.53
#2007-09-13|1283.52
#2007-09-14|1260.22
#2007-09-17|1235.07
#2007-09-18|1251.03
#2007-09-19|1286.36
#2007-09-20|1291.92
#2007-09-21|1302.07
#2007-09-24|1305.81
#2007-09-25|1289.15
#2007-09-26|1293.76
#2007-09-27|1308.50
#2007-09-28|1313.80
#2007-10-01|1325.87
#2007-10-02|1319.67
#2007-10-03|1320.28
#2007-10-04|1325.53
#2007-10-05|1335.90
#2007-10-08|1321.92
#2007-10-09|1335.48
#2007-10-10|1345.17
#2007-10-11|1364.06
#2007-10-12|1365.74
#2007-10-15|1354.51
#2007-10-16|1343.18
#2007-10-17|1357.19
#2007-10-18|1350.10
#2007-10-19|1334.48
#2007-10-22|1309.78
#2007-10-23|1332.94
#2007-10-24|1326.51
#2007-10-25|1349.05
#2007-10-26|1369.91
#2007-10-29|1384.18
#2007-10-30|1376.60
#2007-10-31|1394.52
#2007-11-01|1371.19
#2007-11-02|1363.05
#2007-11-05|1349.90
#2007-11-06|1359.29
#2007-11-07|1352.00
#2007-11-08|1354.26
#2007-11-09|1331.29
#2007-11-12|1312.78
#2007-11-13|1327.23
#2007-11-14|1336.85
#2007-11-15|1311.41
#2007-11-16|1300.57
#2007-11-19|1271.73
#2007-11-20|1300.70
#2007-11-21|1264.27
#2007-11-22| .
#2007-11-23|1302.76
#2007-11-26|1292.80
#2007-11-27|1285.66
#2007-11-28|1319.10
#2007-11-29|1322.98
#2007-11-30|1335.36
#2007-12-03|1332.98
#2007-12-04|1316.57
#2007-12-05|1332.57
#2007-12-06|1328.63
#2007-12-07|1344.29
#2007-12-10|1356.63
#2007-12-11|1347.31
#2007-12-12|1357.67
#2007-12-13|1316.40
#2007-12-14|1312.86
#2007-12-17|1287.62
#2007-12-18|1288.96
#2007-12-19|1280.00
#2007-12-20|1279.79
#2007-12-21|1299.36
#2007-12-24|1302.71
#2007-12-25| .
#2007-12-26|1307.07
#2007-12-27|1314.83
#2007-12-28|1313.11
#2007-12-31|1306.65
#2008-01-01| .
#2008-01-02|1291.03
#2008-01-03|1300.25
#2008-01-04|1278.32
#2008-01-07|1278.96
#2008-01-08|1282.73
#2008-01-09|1258.07
#2008-01-10|1249.44
#2008-01-11|1242.67
#2008-01-14|1242.69
#2008-01-15|1214.13
#2008-01-16|1194.33
#2008-01-17|1192.56
#2008-01-18|1178.63
#2008-01-21| .
#2008-01-22|1145.08
#2008-01-23|1110.41
#2008-01-24|1174.62
#2008-01-25|1182.21
#2008-01-28|1168.98
#2008-01-29|1186.76
#2008-01-30|1178.42
#2008-01-31|1188.69
#2008-02-01|1207.48
#2008-02-04|1208.35
#2008-02-05|1172.36
#2008-02-06|1171.53
#2008-02-07|1130.42
#2008-02-08|1145.87
#2008-02-11|1133.19
#2008-02-12|1180.02
#2008-02-13|1174.53
#2008-02-14|1181.56
#2008-02-15|1158.53
#2008-02-18| .
#2008-02-19|1185.64
#2008-02-20|1163.96
#2008-02-21|1182.28
#2008-02-22|1177.51
#2008-02-25|1199.61
#2008-02-26|1219.00
#2008-02-27|1227.91
#2008-02-28|1207.51
#2008-02-29|1193.12
#2008-03-03|1177.31
#2008-03-04|1169.56
#2008-03-05|1187.52
#2008-03-06|1181.55
#2008-03-07|1170.75
#2008-03-10|1158.94
#2008-03-11|1162.56
#2008-03-12|1189.55
#2008-03-13|1179.71
#2008-03-14|1166.71
#2008-03-17|1109.11
#2008-03-18|1158.68
#2008-03-19|1128.15
#2008-03-20|1115.32
#2008-03-21| .
#2008-03-24|1117.07
#2008-03-25|1159.04
#2008-03-26|1153.90
#2008-03-27|1170.19
#2008-03-28|1154.29
#2008-03-31|1155.05
#2008-04-01|1176.07
#2008-04-02|1193.10
#2008-04-03|1198.60
#2008-04-04|1210.03
#2008-04-07|1220.08
#2008-04-08|1202.75
#2008-04-09|1206.53
#2008-04-10|1206.14
#2008-04-11|1186.37
#2008-04-14|1181.73
#2008-04-15|1186.65
#2008-04-16|1220.56
#2008-04-17|1212.54
#2008-04-18|1235.50
#2008-04-21|1226.25
#2008-04-22|1232.24
#2008-04-23|1234.81
#2008-04-24|1225.59
#2008-04-25|1242.73
#2008-04-28|1245.19
#2008-04-29|1231.27
#2008-04-30|1237.02
#2008-05-01|1234.03
#2008-05-02|1257.89
#2008-05-05|1254.25
#2008-05-06|1259.59
#2008-05-07|1251.65
#2008-05-08|1257.49
#2008-05-09|1239.55
#2008-05-12|1251.87
#2008-05-13|1243.01
#2008-05-14|1242.08
#2008-05-15|1251.83
#2008-05-16|1267.92
#2008-05-19|1279.81
#2008-05-20|1254.84
#2008-05-21|1256.14
#2008-05-22|1263.51
#2008-05-23|1244.51
#2008-05-26| .
#2008-05-27|1232.19
#2008-05-28|1238.65
#2008-05-29|1237.26
#2008-05-30|1233.70
#2008-06-02|1217.96
#2008-06-03|1228.49
#2008-06-04|1200.85
#2008-06-05|1206.61
#2008-06-06|1200.19
#2008-06-09|1200.81
#2008-06-10|1175.96
#2008-06-11|1165.97
#2008-06-12|1166.59
#2008-06-13|1167.12
#2008-06-16|1176.01
#2008-06-17|1181.69
#2008-06-18|1166.86
#2008-06-19|1164.45
#2008-06-20|1148.33
#2008-06-23|1151.64
#2008-06-24|1150.73
#2008-06-25|1153.96
#2008-06-26|1137.09
#2008-06-27|1140.25
#2008-06-30|1162.15
#2008-07-01|1134.64
#2008-07-02|1126.43
#2008-07-03|1130.03
#2008-07-04| .
#2008-07-07|1132.99
#2008-07-08|1121.64
#2008-07-09|1143.92
#2008-07-10|1118.57
#2008-07-11|1093.75
#2008-07-14|1102.45
#2008-07-15|1084.91
#2008-07-16|1075.07
#2008-07-17|1107.64
#2008-07-18|1119.00
#2008-07-21|1123.91
#2008-07-22|1114.24
#2008-07-23|1128.25
#2008-07-24|1102.54
#2008-07-25|1104.76
#2008-07-28|1098.29
#2008-07-29|1094.44
#2008-07-30|1114.05
#2008-07-31|1112.45
#2008-08-01|1095.67
#2008-08-04|1084.99
#2008-08-05|1103.56
#2008-08-06|1106.70
#2008-08-07|1100.86
#2008-08-08|1085.95
#2008-08-11|1096.37
#2008-08-12|1086.38
#2008-08-13|1052.14
#2008-08-14|1067.61
#2008-08-15|1052.36
#2008-08-18|1053.27
#2008-08-19|1028.66
#2008-08-20|1036.30
#2008-08-21|1045.50
#2008-08-22|1060.79
#2008-08-25|1057.74
#2008-08-26|1043.44
#2008-08-27|1054.08
#2008-08-28|1061.20
#2008-08-29|1063.61
#2008-09-01| .
#2008-09-02|1038.94
#2008-09-03|1011.09
#2008-09-04| 984.73
#2008-09-05| 960.06
#2008-09-08| 992.71
#2008-09-09| 987.81
#2008-09-10| 975.57
#2008-09-11| 965.32
#2008-09-12|1002.30
#2008-09-15| 971.17
#2008-09-16| 931.93
#2008-09-17| 925.16
#2008-09-18| 930.43
#2008-09-19|1011.62
#2008-09-22|1004.77
#2008-09-23| 994.67
#2008-09-24| 984.83
#2008-09-25|1003.21
#2008-09-26| 982.10
#2008-09-29| 915.73
#2008-09-30| 918.27
#2008-10-01| 922.71
#2008-10-02| 899.04
#2008-10-03| 928.05
#2008-10-06| 837.66
#2008-10-07| 856.90
#2008-10-08| 797.48
#2008-10-09| 779.38
#2008-10-10| 701.55
#2008-10-13| 780.24
#2008-10-14| 813.35
#2008-10-15| 752.53
#2008-10-16| 703.86
#2008-10-17| 743.70
#2008-10-20| 778.97
#2008-10-21| 759.63
#2008-10-22| 698.86
#2008-10-23| 702.49
#2008-10-24| 654.04
#2008-10-27| 636.80
#2008-10-28| 655.45
#2008-10-29| 738.67
#2008-10-30| 743.19
#2008-10-31| 754.20
#2008-11-03| 749.24
#2008-11-04| 792.25
#2008-11-05| 778.24
#2008-11-06| 721.40
#2008-11-07| 731.78
#2008-11-10| 734.95
#2008-11-11| 698.32
#2008-11-12| 672.05
#2008-11-13| 660.79
#2008-11-14| 672.27
#2008-11-17| 664.26
#2008-11-18| 679.81
#2008-11-19| 651.92
#2008-11-20| 615.19
#2008-11-21| 599.04
#2008-11-24| 671.35
#2008-11-25| 682.28
#2008-11-26| 683.62
#2008-11-27| .
#2008-11-28| 702.79
#2008-12-01| 644.67
#2008-12-02| 658.00
#2008-12-03| 661.53
#2008-12-04| 654.38
#2008-12-05| 632.21
#2008-12-08| 684.37
#2008-12-09| 693.97
#2008-12-10| 691.36
#2008-12-11| 701.01
#2008-12-12| 683.79
#2008-12-15| 703.92
#2008-12-16| 706.13
#2008-12-17| 715.57
#2008-12-18| 714.01
#2008-12-19| 687.78
#2008-12-22| 673.49
#2008-12-23| 672.05
#2008-12-24| 666.65
#2008-12-25| .
#2008-12-26| 666.15
#2008-12-29| 675.67
#2008-12-30| 681.52
#2008-12-31| 686.24
#2009-01-01| .
#2009-01-02| 711.30
#2009-01-05| 718.35
#2009-01-06| 733.05
#2009-01-07| 734.14
#2009-01-08| 735.94
#2009-01-09| 728.42
#2009-01-12| 706.60
#2009-01-13| 689.71
#2009-01-14| 655.97
#2009-01-15| 648.60
#2009-01-16| 664.74
#2009-01-19| .
#2009-01-20| 622.22
#2009-01-21| 605.86
#2009-01-22| 604.66
#2009-01-23| 601.92
#2009-01-26| 638.35
#2009-01-27| 646.46
#2009-01-28| 665.85
#2009-01-29| 650.72
#2009-01-30| 648.80
#2009-02-02| 626.99
#2009-02-03| 649.66
#2009-02-04| 667.21
#2009-02-05| 671.27
#2009-02-06| 684.72
#2009-02-09| 694.63
#2009-02-10| 669.97
#2009-02-11| 658.36
#2009-02-12| 648.49
#2009-02-13| 654.78
#2009-02-16| .
#2009-02-17| 623.77
#2009-02-18| 615.85
#2009-02-19| 623.53
#2009-02-20| 605.10
#2009-02-23| 608.27
#2009-02-24| 597.06
#2009-02-25| 593.13
#2009-02-26| 607.13
#2009-02-27| 590.58
#2009-03-02| 550.49
#2009-03-03| 534.43
#2009-03-04| 556.63
#2009-03-05| 539.89
#2009-03-06| 541.76
#2009-03-09| 529.50
#2009-03-10| 557.41
#2009-03-11| 550.60
#2009-03-12| 555.28
#2009-03-13| 567.06
#2009-03-16| 588.07
#2009-03-17| 584.38
#2009-03-18| 574.84
#2009-03-19| 599.14
#2009-03-20| 597.97
#2009-03-23| 615.57
#2009-03-24| 619.72
#2009-03-25| 612.71
#2009-03-26| 611.73
#2009-03-27| 599.90
#2009-03-30| 575.63
#2009-03-31| 605.79
#2009-04-01| 611.31
#2009-04-02| 651.28
#2009-04-03| 637.82
#2009-04-06| 630.94
#2009-04-07| 619.90
#2009-04-08| 613.99
#2009-04-09| 621.62
#2009-04-10| .
#2009-04-13| 627.45
#2009-04-14| 631.51
#2009-04-15| 633.27
#2009-04-16| 644.81
#2009-04-17| 647.01
#2009-04-20| 621.39
#2009-04-21| 624.31
#2009-04-22| 626.26
#2009-04-23| 626.88
#2009-04-24| 652.51
#2009-04-27| 653.48
#2009-04-28| 642.59
#2009-04-29| 661.75
#2009-04-30| 672.28
#2009-05-01| 673.73
#2009-05-04| 678.81
#2009-05-05| 697.35
#2009-05-06| 705.14
#2009-05-07| 704.26
#2009-05-08| 715.40
#2009-05-11| 713.99
#2009-05-12| 720.19
#2009-05-13| 701.93
#2009-05-14| 705.90
#2009-05-15| 708.83
#2009-05-18| 726.82
#2009-05-19| 740.31
#2009-05-20| 745.87
#2009-05-21| 728.91
#2009-05-22| 739.94
#2009-05-25| .
#2009-05-26| 751.41
#2009-05-27| 755.54
#2009-05-28| 747.60
#2009-05-29| 759.78
#2009-06-01| 788.91
#2009-06-02| 790.60
#2009-06-03| 765.45
#2009-06-04| 757.54
#2009-06-05| 757.97
#2009-06-08| 751.28
#2009-06-09| 764.62
#2009-06-10| 773.85
#2009-06-11| 785.94
#2009-06-12| 780.26
#2009-06-15| 755.21
#2009-06-16| 760.88
#2009-06-17| 746.37
#2009-06-18| 750.25
#2009-06-19| 765.48
#2009-06-22| 744.37
#2009-06-23| 739.91
#2009-06-24| 755.64
#2009-06-25| 741.27
#2009-06-26| 748.68
#2009-06-29| 759.83
#2009-06-30| 748.19
#2009-07-01| 764.59
#2009-07-02| 740.76
#2009-07-03| .
#2009-07-06| 727.15
#2009-07-07| 725.31
#2009-07-08| 714.26
#2009-07-09| 723.06
#2009-07-10| 715.99
#2009-07-13| 724.60
#2009-07-14| 736.98
#2009-07-15| 761.96
#2009-07-16| 765.59
#2009-07-17| 764.59
#2009-07-20| 780.94
#2009-07-21| 786.92
#2009-07-22| 788.04
#2009-07-23| 803.44
#2009-07-24| 801.05
#2009-07-27| 807.42
#2009-07-28| 796.67
#2009-07-29| 796.95
#2009-07-30| 814.00
#2009-07-31| 813.28
#2009-08-03| 842.31
#2009-08-04| 839.26
#2009-08-05| 837.38
#2009-08-06| 835.79
#2009-08-07| 838.25
#2009-08-10| 829.11
#2009-08-11| 819.61
#2009-08-12| 829.72
#2009-08-13| 837.84
#2009-08-14| 827.12
#2009-08-17| 805.43
#2009-08-18| 823.24
#2009-08-19| 823.03
#2009-08-20| 833.31
#2009-08-21| 850.63
#2009-08-24| 852.57
#2009-08-25| 854.54
#2009-08-26| 841.98
#2009-08-27| 836.83
#2009-08-28| 850.23
#2009-08-31| 849.55
#2009-09-01| 831.79
#2009-09-02| 834.05
#2009-09-03| 833.32
#2009-09-04| 842.25
#2009-09-07| .
#2009-09-08| 867.83
#2009-09-09| 877.52
#2009-09-10| 880.44
#2009-09-11| 886.26
#2009-09-14| 883.19
#2009-09-15| 877.02
#2009-09-16| 893.36
#2009-09-17| 902.02
#2009-09-18| 890.59
#2009-09-21| 878.39
#2009-09-22| 890.15
#2009-09-23| 893.29
#2009-09-24| 863.86
#2009-09-25| 858.83
#2009-09-28| 868.87
#2009-09-29| 870.93
#2009-09-30| 869.67
#2009-10-01| 855.14
#2009-10-02| 839.96
#2009-10-05| 848.23
#2009-10-06| 865.52
#2009-10-07| 858.91
#2009-10-08| 875.96
#2009-10-09| 867.88
#2009-10-12| 867.69
#2009-10-13| 861.33
#2009-10-14| 883.33
#2009-10-15| 895.61
#2009-10-16| 894.67
#2009-10-19| 912.27
#2009-10-20| 909.26
#2009-10-21| 921.30
#2009-10-22| 911.35
#2009-10-23| 904.13
#2009-10-26| 895.85
#2009-10-27| 897.75
#2009-10-28| 879.18
#2009-10-29| 899.34
#2009-10-30| 879.82
#2009-11-02| 883.83
#2009-11-03| 873.64
#2009-11-04| 894.31
#2009-11-05| 898.80
#2009-11-06| 901.36
#2009-11-09| 924.88
#2009-11-10| 922.40
#2009-11-11| 919.85
#2009-11-12| 919.27
#2009-11-13| 930.22
#2009-11-16| 949.81
#2009-11-17| 945.22
#2009-11-18| 941.49
#2009-11-19| 921.86
#2009-11-20| 912.99
#2009-11-23| 937.08
#2009-11-24| 930.26
#2009-11-25| 941.61
#2009-11-26| .
#2009-11-27| 911.83
#2009-11-30| 896.83
#2009-12-01| 929.42
#2009-12-02| 933.72
#2009-12-03| 927.11
#2009-12-04| 926.85
#2009-12-07| 918.82
#2009-12-08| 896.85
#2009-12-09| 889.03
#2009-12-10| 898.07
#2009-12-11| 899.70
#2009-12-14| 910.43
#2009-12-15| 905.97
#2009-12-16| 918.95
#2009-12-17| 886.42
#2009-12-18| 880.24
#2009-12-21| 895.86
#2009-12-22| 894.38
#2009-12-23| 903.61
#2009-12-24| 906.32
#2009-12-25| .
#2009-12-28| 910.42
#2009-12-29| 914.34
#2009-12-30| 909.90
#2009-12-31| 920.01
#2010-01-01| .
#2010-01-04| 932.68
#2010-01-05| 931.73
#2010-01-06| 930.66
#2010-01-07| 926.65
#2010-01-08| 929.00
#2010-01-11| 942.29
#2010-01-12| 938.09
#2010-01-13| 938.18
#2010-01-14| 945.86
#2010-01-15| 935.11
#2010-01-18| .
#2010-01-19| 951.77
#2010-01-20| 930.95
#2010-01-21| 910.30
#2010-01-22| 902.20
#2010-01-25| 899.10
#2010-01-26| 898.97
#2010-01-27| 890.97
#2010-01-28| 875.46
#2010-01-29| 876.18
#2010-02-01| 879.17
#2010-02-02| 887.71
#2010-02-03| 880.97
#2010-02-04| 854.70
#2010-02-05| 834.29
#2010-02-08| 839.06
#2010-02-09| 840.10
#2010-02-10| 842.74
#2010-02-11| 848.87
#2010-02-12| 848.10
#2010-02-15| .
#2010-02-16| 866.74
#2010-02-17| 873.62
#2010-02-18| 877.14
#2010-02-19| 870.39
#2010-02-22| 873.12
#2010-02-23| 865.06
#2010-02-24| 869.35
#2010-02-25| 848.69
#2010-02-26| 858.66
#2010-03-01| 850.93
#2010-03-02| 861.97
#2010-03-03| 877.64
#2010-03-04| 876.53
#2010-03-05| 890.22
#2010-03-08| 889.86
#2010-03-09| 884.18
#2010-03-10| 888.58
#2010-03-11| 889.27
#2010-03-12| 898.27
#2010-03-15| 885.66
#2010-03-16| 898.23
#2010-03-17| 907.31
#2010-03-18| 904.57
#2010-03-19| 892.85
#2010-03-22| 895.28
#2010-03-23| 899.15
#2010-03-24| 890.85
#2010-03-25| 895.91
#2010-03-26| 892.75
#2010-03-29| 898.95
#2010-03-30| 900.82
#2010-03-31| 905.92
#2010-04-01| 922.47
#2010-04-02| .
#2010-04-05| 923.18
#2010-04-06| 922.66
#2010-04-07| 919.85
#2010-04-08| 914.56
#2010-04-09| 929.38
#2010-04-12| 933.05
#2010-04-13| 929.25
#2010-04-14| 940.69
#2010-04-15| 947.55
#2010-04-16| 929.40
#2010-04-19| 921.09
#2010-04-20| 933.28
#2010-04-21| 925.99
#2010-04-22| 915.17
#2010-04-23| 922.20
#2010-04-26| 932.72
#2010-04-27| 901.32
#2010-04-28| 891.30
#2010-04-29| 898.50
#2010-04-30| 889.53
#2010-05-03| 884.97
#2010-05-04| 856.53
#2010-05-05| 846.54
#2010-05-06| 826.03
#2010-05-07| 788.79
#2010-05-10| 845.05
#2010-05-11| 830.54
#2010-05-12| 836.43
#2010-05-13| 833.69
#2010-05-14| 801.07
#2010-05-17| 794.87
#2010-05-18| 801.35
#2010-05-19| 776.03
#2010-05-20| 760.30
#2010-05-21| 765.08
#2010-05-24| 764.37
#2010-05-25| 741.47
#2010-05-26| 760.67
#2010-05-27| 787.06
#2010-05-28| 784.69
#2010-05-31| .
#2010-06-01| 792.24
#2010-06-02| 783.09
#2010-06-03| 794.63
#2010-06-04| 778.68
#2010-06-07| 766.55
#2010-06-08| 752.93
#2010-06-09| 772.69
#2010-06-10| 782.64
#2010-06-11| 782.11
#2010-06-14| 799.18
#2010-06-15| 802.89
#2010-06-16| 807.80
#2010-06-17| 808.55
#2010-06-18| 808.48
#2010-06-21| 816.02
#2010-06-22| 806.03
#2010-06-23| 801.39
#2010-06-24| 793.42
#2010-06-25| 785.30
#2010-06-28| 795.90
#2010-06-29| 769.55
#2010-06-30| 766.33
#2010-07-01| 757.72
#2010-07-02| 766.52
#2010-07-05| .
#2010-07-06| 788.52
#2010-07-07| 796.38
#2010-07-08| 807.95
#2010-07-09| 809.39
#2010-07-12| 813.80
#2010-07-13| 835.32
#2010-07-14| 837.96
#2010-07-15| 837.17
#2010-07-16| 827.42
#2010-07-19| 817.95
#2010-07-20| 818.16
#2010-07-21| 828.05
#2010-07-22| 846.08
#2010-07-23| 853.28
#2010-07-26| 863.90
#2010-07-27| 871.08
#2010-07-28| 867.36
#2010-07-29| 866.51
#2010-07-30| 860.10
#2010-08-02| 894.77
#2010-08-03| 898.71
#2010-08-04| 893.12
#2010-08-05| 887.51
#2010-08-06| 890.27
#2010-08-09| 902.78
#2010-08-10| 885.50
#2010-08-11| 859.92
#2010-08-12| 859.85
#2010-08-13| 862.50
#2010-08-16| 866.94
#2010-08-17| 872.80
#2010-08-18| 865.64
#2010-08-19| 852.78
#2010-08-20| 844.16
#2010-08-23| 850.47
#2010-08-24| 834.52
#2010-08-25| 825.63
#2010-08-26| 841.12
#2010-08-27| 842.81
#2010-08-30| 842.89
#2010-08-31| 840.79
#2010-09-01| 868.34
#2010-09-02| 865.32
#2010-09-03| 876.69
#2010-09-06| .
#2010-09-07| 866.13
#2010-09-08| 879.43
#2010-09-09| 889.47
#2010-09-10| 885.42
#2010-09-13| 898.06
#2010-09-14| 902.22
#2010-09-15| 908.07
#2010-09-16| 905.36
#2010-09-17| 899.45
#2010-09-20| 912.15
#2010-09-21| 905.98
#2010-09-22| 909.06
#2010-09-23| 911.29
#2010-09-24| 925.34
#2010-09-27| 922.11
#2010-09-28| 920.81
#2010-09-29| 919.21
#2010-09-30| 913.12
#2010-10-01| 923.49
#2010-10-04| 919.05
#2010-10-05| 936.78
#2010-10-06| 942.26
#2010-10-07| 942.22
#2010-10-08| 940.95
#2010-10-11| 941.53
#2010-10-12| 932.79
#2010-10-13| 949.18
#2010-10-14| 956.47
#2010-10-15| 952.68
#2010-10-18| 952.79
#2010-10-19| 936.46
#2010-10-20| 947.97
#2010-10-21| 946.76
#2010-10-22| 938.22
#2010-10-25| 942.41
#2010-10-26| 943.84
#2010-10-27| 928.86
#2010-10-28| 943.50
#2010-10-29| 945.89
#2010-11-01| 952.73
#2010-11-02| 961.33
#2010-11-03| 964.51
#2010-11-04| 994.84
#2010-11-05| 992.60
#2010-11-08| 983.88
#2010-11-09| 985.76
#2010-11-10| 971.14
#2010-11-11| 978.70
#2010-11-12| 976.06
#2010-11-15| 974.31
#2010-11-16| 942.15
#2010-11-17| 944.64
#2010-11-18| 961.40
#2010-11-19| 953.04
#2010-11-22| 944.13
#2010-11-23| 923.90
#2010-11-24| 930.74
#2010-11-25| .
#2010-11-26| 922.14
#2010-11-29| 898.01
#2010-11-30| 896.79
#2010-12-01| 914.70
#2010-12-02| 933.20
#2010-12-03| 939.13
#2010-12-06| 941.61
#2010-12-07| 955.89
#2010-12-08| 952.10
#2010-12-09| 951.84
#2010-12-10| 956.28
#2010-12-13| 968.14
#2010-12-14| 968.98
#2010-12-15| 957.21
#2010-12-16| 955.24
#2010-12-17| 945.69
#2010-12-20| 950.80
#2010-12-21| 958.66
#2010-12-22| 958.42
#2010-12-23| 961.53
#2010-12-24| .
#2010-12-27| 962.54
#2010-12-28| 962.08
#2010-12-29| 962.04
#2010-12-30| 955.44
#2010-12-31| 959.85
#2011-01-03| 948.17
#2011-01-04| 975.38
#2011-01-05| 972.29
#2011-01-06| 969.60
#2011-01-07| 969.13
#2011-01-10| 964.67
#2011-01-11| 973.44
#2011-01-12| 986.76
#2011-01-13| 991.89
#2011-01-14| 990.62
#2011-01-17| .
#2011-01-18|1006.93
#2011-01-19| 993.88
#2011-01-20| 967.83
#2011-01-21| 981.72
#2011-01-24| 990.78
#2011-01-25| 975.67
#2011-01-26| 987.42
#2011-01-27| 989.41
#2011-01-28| 970.06
#2011-01-31| 978.05
#2011-02-01|1001.30
#2011-02-02|1010.91
#2011-02-03|1005.74
#2011-02-04|1002.95
#2011-02-07|1015.07
#2011-02-08|1020.91
#2011-02-09|1015.58
#2011-02-10|1008.27
#2011-02-11|1010.76
#2011-02-14|1010.02
#2011-02-15|1017.61
#2011-02-16|1017.35
#2011-02-17|1024.41
#2011-02-18|1027.69
#2011-02-21| .
#2011-02-22|1011.52
#2011-02-23|1003.62
#2011-02-24| 995.29
#2011-02-25|1005.44
#2011-02-28|1016.99
#2011-03-01|1010.00
#2011-03-02|1007.83
#2011-03-03|1020.19
#2011-03-04|1016.81
#2011-03-07|1011.72
#2011-03-08|1007.79
#2011-03-09|1005.05
#2011-03-10| 979.71
#2011-03-11| 975.50
#2011-03-14| 976.48
#2011-03-15| 955.98
#2011-03-16| 938.07
#2011-03-17| 961.54
#2011-03-18| 967.36
#2011-03-21| 984.51
#2011-03-22| 987.36
#2011-03-23| 983.81
#2011-03-24| 992.62
#2011-03-25| 991.35
#2011-03-28| 987.89
#2011-03-29| 989.98
#2011-03-30| 998.04
#2011-03-31| 989.29
#2011-04-01|1006.94
#2011-04-04|1015.05
#2011-04-05|1021.89
#2011-04-06|1029.97
#2011-04-07|1024.10
#2011-04-08|1036.86
#2011-04-11|1038.83
#2011-04-12|1014.59
#2011-04-13|1024.37
#2011-04-14|1020.91
#2011-04-15|1022.94
#2011-04-18| 995.45
#2011-04-19|1006.86
#2011-04-20|1033.58
#2011-04-21|1041.46
#2011-04-22| .
#2011-04-25|1035.29
#2011-04-26|1043.16
#2011-04-27|1047.41
#2011-04-28|1055.06
#2011-04-29|1057.22
#2011-05-02|1058.65
#2011-05-03|1046.97
#2011-05-04|1033.28
#2011-05-05|1015.23
#2011-05-06|1025.57
#2011-05-09|1012.10
#2011-05-10|1027.15
#2011-05-11|1027.44
#2011-05-12|1011.17
#2011-05-13|1004.04
#2011-05-16|1005.43
#2011-05-17| 993.82
#2011-05-18|1000.48
#2011-05-19|1007.26
#2011-05-20|1008.33
#2011-05-23| 985.32
#2011-05-24| 992.61
#2011-05-25| 999.69
#2011-05-26|1005.79
#2011-05-27|1022.56
#2011-05-30| .
#2011-05-31|1030.29
#2011-06-01|1015.71
#2011-06-02| 997.64
#2011-06-03|1000.94
#2011-06-06|1001.13
#2011-06-07|1008.07
#2011-06-08| 994.24
#2011-06-09|1001.83
#2011-06-10| 977.95
#2011-06-13| 983.73
#2011-06-14| 993.67
#2011-06-15| 975.74
#2011-06-16| 961.00
#2011-06-17| 965.86
#2011-06-20| 965.71
#2011-06-21| 979.11
#2011-06-22| 974.30
#2011-06-23| 948.76
#2011-06-24| 952.18
#2011-06-27| 958.29
#2011-06-28| 965.21
#2011-06-29| 981.28
#2011-06-30| 998.70
#2011-07-01|1005.23
#2011-07-04| .
#2011-07-05|1014.21
#2011-07-06|1002.92
#2011-07-07|1011.45
#2011-07-08|1005.38
#2011-07-11| 985.56
#2011-07-12| 976.81
#2011-07-13| 993.50
#2011-07-14| 985.59
#2011-07-15| 984.71
#2011-07-18| 963.77
#2011-07-19| 978.38
#2011-07-20| 987.80
#2011-07-21|1005.88
#2011-07-22|1012.52
#2011-07-25|1008.89
#2011-07-26|1016.28
#2011-07-27|1000.63
#2011-07-28|1003.97
#2011-07-29| 999.74
#2011-08-01| 982.70
#2011-08-02| 975.88
#2011-08-03| 960.09
#2011-08-04| 923.67
#2011-08-05| 902.38
#2011-08-08| 869.31
#2011-08-09| 880.04
#2011-08-10| 848.77
#2011-08-11| 879.21
#2011-08-12| 908.83
#2011-08-15| 921.24
#2011-08-16| 923.79
#2011-08-17| 927.19
#2011-08-18| 881.48
#2011-08-19| 876.41
#2011-08-22| 878.97
#2011-08-23| 887.83
#2011-08-24| 896.24
#2011-08-25| 875.49
#2011-08-26| 873.11
#2011-08-29| 882.71
#2011-08-30| 898.02
#2011-08-31| 919.41
#2011-09-01| 916.84
#2011-09-02| 898.01
#2011-09-05| .
#2011-09-06| 864.57
#2011-09-07| 888.30
#2011-09-08| 898.76
#2011-09-09| 868.41
#2011-09-12| 849.73
#2011-09-13| 856.55
#2011-09-14| 862.30
#2011-09-15| 883.48
#2011-09-16| 888.18
#2011-09-19| 862.61
#2011-09-20| 884.37
#2011-09-21| 865.59
#2011-09-22| 811.72
#2011-09-23| 821.63
#2011-09-26| 831.73
#2011-09-27| 872.65
#2011-09-28| 859.21
#2011-09-29| 857.00
#2011-09-30| 841.16
#2011-10-03| 827.72
#2011-10-04| 803.83
#2011-10-05| 830.36
#2011-10-06| 857.86
#2011-10-07| 872.23
#2011-10-10| 890.35
#2011-10-11| 887.25
#2011-10-12| 902.92
#2011-10-13| 895.24
#2011-10-14| 908.88
#2011-10-17| 903.77
#2011-10-18| 891.67
#2011-10-19| 909.56
#2011-10-20| 891.00
#2011-10-21| 922.81
#2011-10-24| 932.48
#2011-10-25| 929.86
#2011-10-26| 931.27
#2011-10-27| 965.60
#2011-10-28| 968.12
#2011-10-31| 942.30
#2011-11-01| 911.62
#2011-11-02| 923.33
#2011-11-03| 932.46
#2011-11-04| 933.63
#2011-11-07| 931.50
#2011-11-08| 944.63
#2011-11-09| 920.05
#2011-11-10| 913.95
#2011-11-11| 941.52
#2011-11-14| 926.96
#2011-11-15| 921.97
#2011-11-16| 916.95
#2011-11-17| 903.78
#2011-11-18| 893.10
#2011-11-21| 861.42
#2011-11-22| 859.97
#2011-11-23| 842.57
#2011-11-24| .
#2011-11-25| 844.07
#2011-11-28| 870.82
#2011-11-29| 878.31
#2011-11-30| 912.92
#2011-12-01| 907.66
#2011-12-02| 914.08
#2011-12-05| 921.14
#2011-12-06| 915.54
#2011-12-07| 916.11
#2011-12-08| 904.04
#2011-12-09| 910.82
#2011-12-12| 895.18
#2011-12-13| 900.45
#2011-12-14| 874.22
#2011-12-15| 883.20
#2011-12-16| 883.41
#2011-12-19| 880.35
#2011-12-20| 897.73
#2011-12-21| 891.11
#2011-12-22| 903.33
#2011-12-23| 910.27
#2011-12-26| .
#2011-12-27| 911.89
#2011-12-28| 899.87
#2011-12-29| 904.84
#2011-12-30| 914.09
#2012-01-02| .
#2012-01-03| 940.55
#2012-01-04| 933.93
#2012-01-05| 918.80
#2012-01-06| 918.53
#2012-01-09| 914.72
#2012-01-10| 929.66
#2012-01-11| 917.65
#2012-01-12| 913.64
#2012-01-13| 907.18
#2012-01-16| .
#2012-01-17| 921.05
#2012-01-18| 926.01
#2012-01-19| 934.98
#2012-01-20| 936.06
#2012-01-23| 949.18
#2012-01-24| 944.00
#2012-01-25| 939.00
#2012-01-26| 957.18
#2012-01-27| 944.82
#2012-01-30| 936.16
#2012-01-31| 943.72
#2012-02-01| 965.96
#2012-02-02| 963.87
#2012-02-03| 980.14
#2012-02-06| 979.01
#2012-02-07| 983.03
#2012-02-08| 977.05
#2012-02-09| 981.78
#2012-02-10| 969.99
#2012-02-13| 981.36
#2012-02-14| 972.32
#2012-02-15| 971.79
#2012-02-16| 975.05
#2012-02-17| 981.57
#2012-02-20| .
#2012-02-21| 985.30
#2012-02-22| 974.17
#2012-02-23| 979.94
#2012-02-24| 988.51
#2012-02-27| 985.05
#2012-02-28| 986.64
#2012-02-29| 985.57
#2012-03-01| 994.43
#2012-03-02| 984.42
#2012-03-05| 980.48
#2012-03-06| 955.01
#2012-03-07| 956.83
#2012-03-08| 973.83
#2012-03-09| 970.89
#2012-03-12| 967.15
#2012-03-13| 984.73
#2012-03-14| 979.79
#2012-03-15| 977.80
#2012-03-16| 992.73
#2012-03-19| 995.48
#2012-03-20| 982.45
#2012-03-21| 982.12
#2012-03-22| 972.33
#2012-03-23| 977.53
#2012-03-26| 989.71
#2012-03-27| 985.56
#2012-03-28| 968.94
#2012-03-29| 961.94
#2012-03-30| 969.10
#2012-04-02| 989.98
#2012-04-03| 981.03
#2012-04-04| 953.15
#2012-04-05| 953.91
#2012-04-06| .
#2012-04-09| 955.59
#2012-04-10| 933.06
#2012-04-11| 943.05
#2012-04-12| 958.51
#2012-04-13| 944.57
#2012-04-16| 945.04
#2012-04-17| 966.22
#2012-04-18| 968.99
#2012-04-19| 971.02
#2012-04-20| 978.66
#2012-04-23| 959.42
#2012-04-24| 969.82
#2012-04-25| 968.24
#2012-04-26| 978.26
#2012-04-27| 985.16
#2012-04-30| 978.63
#2012-05-01| 990.33
#2012-05-02| 980.27
#2012-05-03| 981.96
#2012-05-04| 960.83
#2012-05-07| 962.16
#2012-05-08| 943.03
#2012-05-09| 936.99
#2012-05-10| 942.39
#2012-05-11| 943.90
#2012-05-14| 925.70
#2012-05-15| 917.31
#2012-05-16| 904.76
#2012-05-17| 888.09
#2012-05-18| 875.86
#2012-05-21| 881.73
#2012-05-22| 897.43
#2012-05-23| 870.51
#2012-05-24| 882.93
#2012-05-25| 880.80
#2012-05-28| .
#2012-05-29| 888.89
#2012-05-30| 865.51
#2012-05-31| 861.76
#2012-06-01| 849.51
#2012-06-04| 851.99
#2012-06-05| 851.47
#2012-06-06| 875.14
#2012-06-07| 892.53
#2012-06-08| 881.87
#2012-06-11| 886.92
#2012-06-12| 896.34
#2012-06-13| 899.48
#2012-06-14| 894.47
#2012-06-15| 900.94
#2012-06-18| 904.39
#2012-06-19| 922.70
#2012-06-20| 929.30
#2012-06-21| 915.69
#2012-06-22| 901.89
#2012-06-25| 891.38
#2012-06-26| 892.84
#2012-06-27| 903.17
#2012-06-28| 895.51
#2012-06-29| 917.85
#2012-07-02| 929.88
#2012-07-03| 937.03
#2012-07-04| .
#2012-07-05| 928.64
#2012-07-06| 923.32
#2012-07-09| 918.80
#2012-07-10| 922.57
#2012-07-11| 926.94
#2012-07-12| 908.73
#2012-07-13| 926.75
#2012-07-16| 930.29
#2012-07-17| 922.55
#2012-07-18| 935.42
#2012-07-19| 945.15
#2012-07-20| 930.61
#2012-07-23| 904.78
#2012-07-24| 899.52
#2012-07-25| 895.33
#2012-07-26| 921.60
#2012-07-27| 932.18
#2012-07-30| 941.66
#2012-07-31| 930.60
#2012-08-01| 939.03
#2012-08-02| 926.97
#2012-08-03| 951.75
#2012-08-06| 955.45
#2012-08-07| 961.45
#2012-08-08| 963.39
#2012-08-09| 962.63
#2012-08-10| 965.36
#2012-08-13| 964.28
#2012-08-14| 968.76
#2012-08-15| 964.58
#2012-08-16| 967.53
#2012-08-17| 966.18
#2012-08-20| 963.50
#2012-08-21| 973.29
#2012-08-22| 961.13
#2012-08-23| 966.67
#2012-08-24| 962.78
#2012-08-27| 961.87
#2012-08-28| 963.70
#2012-08-29| 958.11
#2012-08-30| 953.62
#2012-08-31| 956.19
#2012-09-03| .
#2012-09-04| 949.64
#2012-09-05| 948.64
#2012-09-06| 969.62
#2012-09-07| 976.35
#2012-09-10| 974.62
#2012-09-11| 978.23
#2012-09-12| 978.35
#2012-09-13| 986.49
#2012-09-14|1009.17
#2012-09-17|1006.94
#2012-09-18|1002.13
#2012-09-19|1002.84
#2012-09-20| 996.05
#2012-09-21| 999.06
#2012-09-24| 993.49
#2012-09-25|1000.39
#2012-09-26| 978.42
#2012-09-27| 983.03
#2012-09-28| 973.83
#2012-10-01| 989.04
#2012-10-02| 986.30
#2012-10-03| 984.94
#2012-10-04| 990.08
#2012-10-05| 998.92
#2012-10-08| 984.36
#2012-10-09| 978.06
#2012-10-10| 974.55
#2012-10-11| 986.21
#2012-10-12| 984.17
#2012-10-15| 984.27
#2012-10-16| 999.80
#2012-10-17|1012.11
#2012-10-18|1009.79
#2012-10-19| 999.02
#2012-10-22| 997.92
#2012-10-23| 977.56
#2012-10-24| 985.16
#2012-10-25| 992.66
#2012-10-26| 990.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.71
#2012-11-01|1003.90
#2012-11-02|1000.56
#2012-11-05| 989.92
#2012-11-06| 997.46
#2012-11-07| 981.22
#2012-11-08| 977.76
#2012-11-09| 972.92
#2012-11-12| 971.02
#2012-11-13| 977.44
#2012-11-14| 963.61
#2012-11-15| 957.30
#2012-11-16| 942.94
#2012-11-19| 971.65
#2012-11-20| 972.29
#2012-11-21| 975.23
#2012-11-22| .
#2012-11-23| 992.14
#2012-11-26| 987.78
#2012-11-27| 990.28
#2012-11-28| 987.20
#2012-11-29|1001.69
#2012-11-30|1000.00
#2012-12-03|1004.61
#2012-12-04|1005.09
#2012-12-05|1009.05
#2012-12-06|1009.51
#2012-12-07|1007.80
#2012-12-10|1011.70
#2012-12-11|1013.46
#2012-12-12|1018.26
#2012-12-13|1017.00
#2012-12-14|1015.46
#2012-12-17|1019.56
#2012-12-18|1027.71
#2012-12-19|1033.68
#2012-12-20|1032.61
#2012-12-21|1023.94
#2012-12-24|1022.90
#2012-12-25|1022.90
#2012-12-26|1023.03
#2012-12-27|1023.69
#2012-12-28|1020.49
#2012-12-31|1022.40
#2013-01-01|1022.40
#2013-01-02|1045.99
#2013-01-03|1042.03
#2013-01-04|1040.80
#2013-01-07|1039.55
#2013-01-08|1033.15
#2013-01-09|1038.60
#2013-01-10|1045.43
#2013-01-11|1049.24
#2013-01-14|1043.58
#2013-01-15|1048.47
#2013-01-16|1040.22
#2013-01-17|1043.11
#2013-01-18|1039.59
#2013-01-21|1041.10
#2013-01-22|1042.61
#2013-01-23|1044.14
#2013-01-24|1050.01
#2013-01-25|1054.15
#2013-01-28|1049.68
#2013-01-29|1060.59
#2013-01-30|1060.04
#2013-01-31|1057.02
#2013-02-01|1061.43
#2013-02-04|1043.15
#2013-02-05|1044.61
#2013-02-06|1045.34
#2013-02-07|1035.70
#2013-02-08|1050.84
#2013-02-11|1042.04
#2013-02-12|1052.38
#2013-02-13|1047.19
#2013-02-14|1040.83
#2013-02-15|1040.56
#2013-02-18|1036.06
#2013-02-19|1043.47
#2013-02-20|1036.81
#2013-02-21|1017.10
#2013-02-22|1024.43
#2013-02-25|1017.58
#2013-02-26|1004.98
#2013-02-27|1013.99
#2013-02-28|1022.49
#2013-03-01|1013.91
#2013-03-04|1012.14
#2013-03-05|1028.48
#2013-03-06|1023.35
#2013-03-07|1024.68
#2013-03-08|1024.06
#2013-03-11|1025.38
#2013-03-12|1025.60
#2013-03-13|1022.66
#2013-03-14|1040.32
#2013-03-15|1041.05
#2013-03-18|1033.83
#2013-03-19|1031.35
#2013-03-20|1031.43
#2013-03-21|1026.48
#2013-03-22|1033.10
#2013-03-25|1027.97
#2013-03-26|1028.32
#2013-03-27|1023.14
#2013-03-28|1030.91
#2013-03-29| .
#2013-04-01|1034.17
#2013-04-02|1040.58
#2013-04-03|1029.80
#2013-04-04|1020.78
#2013-04-05|1017.84
#2013-04-08|1017.19
#2013-04-09|1024.26
#2013-04-10|1037.50
#2013-04-11|1046.72
#2013-04-12|1039.85
#2013-04-15|1030.53
#2013-04-16|1022.71
#2013-04-17|1009.42
#2013-04-18|1013.39
#2013-04-19|1018.15
#2013-04-22|1017.78
#2013-04-23|1039.52
#2013-04-24|1041.98
#2013-04-25|1055.15
#2013-04-26|1056.60
#2013-04-29|1061.66
#2013-04-30|1062.46
#2013-05-01|1065.50
#2013-05-02|1064.23
#2013-05-03|1077.39
#2013-05-06|1074.80
#2013-05-07|1077.11
#2013-05-08|1088.12
#2013-05-09|1084.15
#2013-05-10|1079.92
#2013-05-13|1080.04
#2013-05-14|1082.46
#2013-05-15|1081.53
#2013-05-16|1085.87
#2013-05-17|1083.72
#2013-05-20|1090.83
#2013-05-21|1093.10
#2013-05-22|1092.16
#2013-05-23|1070.46
#2013-05-24|1068.82
#2013-05-27|1066.17
#2013-05-28|1078.17
#2013-05-29|1062.49
#2013-05-30|1073.83
#2013-05-31|1057.81
#2013-06-03|1057.75
#2013-06-04|1063.08
#2013-06-05|1046.88
#2013-06-06|1041.91
#2013-06-07|1055.80
#2013-06-10|1052.75
#2013-06-11|1048.20
#2013-06-12|1047.26
#2013-06-13|1047.58
#2013-06-14|1047.43
#2013-06-17|1053.38
#2013-06-18|1053.74
#2013-06-19|1053.13
#2013-06-20|1008.76
#2013-06-21| 996.83
#2013-06-24| 983.62
#2013-06-25| 995.46
#2013-06-26|1001.55
#2013-06-27|1005.11
#2013-06-28| 997.73
#2013-07-01|1015.58
#2013-07-02|1011.46
#2013-07-03|1004.95
#2013-07-04|1022.98
#2013-07-05|1003.21
#2013-07-08|1018.43
#2013-07-09|1021.07
#2013-07-10|1027.77
#2013-07-11|1046.08
#2013-07-12|1046.20
#2013-07-15|1052.20
#2013-07-16|1049.09
#2013-07-17|1055.51
#2013-07-18|1066.70
#2013-07-19|1070.25
#2013-07-22|1076.98
#2013-07-23|1073.08
#2013-07-24|1075.66
#2013-07-25|1067.68
#2013-07-26|1066.32
#2013-07-29|1065.64
#2013-07-30|1059.90
#2013-07-31|1061.55
#2013-08-01|1071.50
#2013-08-02|1073.59
#2013-08-05|1072.05
#2013-08-06|1073.18
#2013-08-07|1066.81
#2013-08-08|1072.43
#2013-08-09|1080.02
#2013-08-12|1075.86
#2013-08-13|1080.63
#2013-08-14|1081.69
#2013-08-15|1066.68
#2013-08-16|1072.88
#2013-08-19|1070.54
#2013-08-20|1069.30
#2013-08-21|1059.09
#2013-08-22|1060.40
#2013-08-23|1069.45
#2013-08-26|1068.42
#2013-08-27|1058.56
#2013-08-28|1057.46
#2013-08-29|1062.66
#2013-08-30|1049.54
#2013-09-02|1070.89
#2013-09-03|1062.24
#2013-09-04|1070.40
#2013-09-05|1077.20
#2013-09-06|1082.23
#2013-09-09|1085.24
#2013-09-10|1093.11
#2013-09-11|1100.73
#2013-09-12|1101.88
#2013-09-13|1103.49
#2013-09-16|1114.73
#2013-09-17|1103.38
#2013-09-18|1106.72
#2013-09-19|1124.55
#2013-09-20|1115.02
#2013-09-23|1110.85
#2013-09-24|1109.80
#2013-09-25|1112.47
#2013-09-26|1110.57
#2013-09-27|1109.24
#2013-09-30|1105.56
#2013-10-01|1104.93
#2013-10-02|1103.15
#2013-10-03|1102.05
#2013-10-04|1096.23
#2013-10-07|1094.10
#2013-10-08|1084.01
#2013-10-09|1067.60
#2013-10-10|1084.01
#2013-10-11|1093.33
#2013-10-14|1101.04
#2013-10-15|1104.55
#2013-10-16|1105.61
#2013-10-17|1122.21
#2013-10-18|1132.49
#2013-10-21|1135.46
#2013-10-22|1146.63
#2013-10-23|1139.08
#2013-10-24|1145.65
#2013-10-25|1147.40
#2013-10-28|1146.31
#2013-10-29|1149.54
#2013-10-30|1150.04
#2013-10-31|1141.27
#2013-11-01|1131.34
#2013-11-04|1140.49
#2013-11-05|1145.05
#2013-11-06|1146.07
#2013-11-07|1135.75
#2013-11-08|1134.02
#2013-11-11|1135.96
#2013-11-12|1132.42
#2013-11-13|1120.35
#2013-11-14|1133.48
#2013-11-15|1138.73
#2013-11-18|1145.82
#2013-11-19|1140.73
#2013-11-20|1142.79
#2013-11-21|1141.35
#2013-11-22|1142.94
#2013-11-25|1143.77
#2013-11-26|1135.11
#2013-11-27|1143.75
#2013-11-28|1149.86
#2013-11-29|1151.59
#2013-12-02|1140.99
#2013-12-03|1134.15
#2013-12-04|1125.40
#2013-12-05|1121.96
#2013-12-06|1133.57
#2013-12-09|1137.16
#2013-12-10|1132.98
#2013-12-11|1126.26
#2013-12-12|1113.05
#2013-12-13|1108.79
#2013-12-16|1123.84
#2013-12-17|1113.52
#2013-12-18|1124.92
#2013-12-19|1138.84
#2013-12-20|1141.64
#2013-12-23|1154.08
#2013-12-24|1157.92
#2013-12-25|1157.92
#2013-12-26|1161.49
#2013-12-27|1176.02
#2013-12-30|1174.77
#2013-12-31|1180.24
#2014-01-01|1180.24
#2014-01-02|1165.52
#2014-01-03|1167.55
#2014-01-06|1165.00
#2014-01-07|1168.73
#2014-01-08|1167.94
#2014-01-09|1162.28
#2014-01-10|1171.44
#2014-01-13|1166.69
#2014-01-14|1174.05
#2014-01-15|1176.02
#2014-01-16|1175.05
#2014-01-17|1184.59
#2014-01-20|1184.03
#2014-01-21|1186.52
#2014-01-22|1193.60
#2014-01-23|1187.71
#2014-01-24|1159.94
#2014-01-27|1144.49
#2014-01-28|1147.46
#2014-01-29|1140.27
#2014-01-30|1135.10
#2014-01-31|1126.33
#2014-02-03|1111.13
#2014-02-04|1105.55
#2014-02-05|1108.00
#2014-02-06|1126.93
#2014-02-07|1133.02
#2014-02-10|1137.12
#2014-02-11|1156.98
#2014-02-12|1164.53
#2014-02-13|1166.04
#2014-02-14|1172.87
#2014-02-17|1184.66
#2014-02-18|1194.82
#2014-02-19|1195.75
#2014-02-20|1194.93
#2014-02-21|1201.71
#2014-02-24|1202.03
#2014-02-25|1198.73
#2014-02-26|1190.08
#2014-02-27|1194.68
#2014-02-28|1200.74
#2014-03-03|1180.66
#2014-03-04|1196.67
#2014-03-05|1192.17
#2014-03-06|1193.68
#2014-03-07|1180.46
#2014-03-10|1168.93
#2014-03-11|1168.18
#2014-03-12|1157.30
#2014-03-13|1150.01
#2014-03-14|1140.80
#2014-03-17|1149.27
#2014-03-18|1150.13
#2014-03-19|1149.13
#2014-03-20|1137.65
#2014-03-21|1138.56
#2014-03-24|1130.16
#2014-03-25|1145.47
#2014-03-26|1149.72
#2014-03-27|1151.00
#2014-03-28|1157.64
#2014-03-31|1157.39
#2014-04-01|1163.83
#2014-04-02|1164.66
#2014-04-03|1159.91
#2014-04-04|1167.74
#2014-04-07|1156.96
#2014-04-08|1162.24
#2014-04-09|1169.56
#2014-04-10|1172.82
#2014-04-11|1155.70
#2014-04-14|1161.87
#2014-04-15|1154.08
#2014-04-16|1165.42
#2014-04-17|1173.49
#2014-04-18|1171.99
#2014-04-21|1173.10
#2014-04-22|1184.49
#2014-04-23|1179.79
#2014-04-24|1186.75
#2014-04-25|1184.40
#2014-04-28|1187.33
#2014-04-29|1202.79
#2014-04-30|1207.35
#2014-05-01|1213.19
#2014-05-02|1213.79
#2014-05-05|1213.43
#2014-05-06|1217.09
#2014-05-07|1215.33
#2014-05-08|1222.85
#2014-05-09|1210.69
#2014-05-12|1219.16
#2014-05-13|1220.55
#2014-05-14|1217.39
#2014-05-15|1213.61
#2014-05-16|1220.14
#2014-05-19|1217.26
#2014-05-20|1210.25
#2014-05-21|1215.42
#2014-05-22|1213.60
#2014-05-23|1211.38
#2014-05-26|1211.70
#2014-05-27|1212.53
#2014-05-28|1206.39
#2014-05-29|1211.15
#2014-05-30|1210.30
#2014-06-02|1212.25
#2014-06-03|1206.37
#2014-06-04|1203.38
#2014-06-05|1204.78
#2014-06-06|1211.56
#2014-06-09|1215.23
#2014-06-10|1212.77
#2014-06-11|1208.88
#2014-06-12|1213.49
#2014-06-13|1211.28
#2014-06-16|1209.22
#2014-06-17|1210.74
#2014-06-18|1211.58
#2014-06-19|1224.52
#2014-06-20|1225.24
#2014-06-23|1220.34
#2014-06-24|1216.15
#2014-06-25|1207.22
#2014-06-26|1207.92
#2014-06-27|1212.50
#2014-06-30|1215.94
#2014-07-01|1229.27
#2014-07-02|1234.53
#2014-07-03|1240.97
#2014-07-04|1241.67
#2014-07-07|1232.59
#2014-07-08|1215.95
#2014-07-09|1213.62
#2014-07-10|1203.98
#2014-07-11|1206.79
#2014-07-14|1215.80
#2014-07-15|1213.23
#2014-07-16|1226.24
#2014-07-17|1214.47
#2014-07-18|1214.60
#2014-07-21|1211.02
#2014-07-22|1222.25
#2014-07-23|1221.68
#2014-07-24|1221.29
#2014-07-25|1216.43
#2014-07-28|1218.00
#2014-07-29|1217.31
#2014-07-30|1208.47
#2014-07-31|1200.16
#2014-08-01|1187.83
#2014-08-04|1187.98
#2014-08-05|1191.63
#2014-08-06|1180.43
#2014-08-07|1173.87
#2014-08-08|1165.33
#2014-08-11|1175.82
#2014-08-12|1176.80
#2014-08-13|1172.92
#2014-08-14|1177.39
#2014-08-15|1178.02
#2014-08-18|1189.76
#2014-08-19|1189.15
#2014-08-20|1187.51
#2014-08-21|1187.75
#2014-08-22|1185.43
#2014-08-25|1186.28
#2014-08-26|1193.89
#2014-08-27|1195.88
#2014-08-28|1191.37
#2014-08-29|1195.93
#2014-09-01|1197.41
#2014-09-02|1190.25
#2014-09-03|1193.82
#2014-09-04|1190.56
#2014-09-05|1181.37
#2014-09-08|1166.68
#2014-09-09|1161.54
#2014-09-10|1164.91
#2014-09-11|1165.77
#2014-09-12|1166.57
#2014-09-15|1166.87
#2014-09-16|1164.38
#2014-09-17|1169.61
#2014-09-18|1180.58
#2014-09-19|1177.64
#2014-09-22|1167.54
#2014-09-23|1153.24
#2014-09-24|1158.03
#2014-09-25|1144.90
#2014-09-26|1140.85
#2014-09-29|1139.78
#2014-09-30|1133.58
#2014-10-01|1122.04
#2014-10-02|1097.50
#2014-10-03|1100.26
#2014-10-06|1109.65
#2014-10-07|1104.31
#2014-10-08|1101.96
#2014-10-09|1098.91
#2014-10-10|1074.11
#2014-10-13|1081.12
#2014-10-14|1075.48
#2014-10-15|1045.68
#2014-10-16|1046.94
#2014-10-17|1071.23
#2014-10-20|1065.62
#2014-10-21|1082.91
#2014-10-22|1082.05
#2014-10-23|1084.01
#2014-10-24|1082.25
#2014-10-27|1081.48
#2014-10-28|1089.95
#2014-10-29|1096.82
#2014-10-30|1088.75
#2014-10-31|1098.90
#2014-11-03|1090.69
#2014-11-04|1086.80
#2014-11-05|1098.87
#2014-11-06|1095.70
#2014-11-07|1094.96
#2014-11-10|1103.98
#2014-11-11|1106.75
#2014-11-12|1101.57
#2014-11-13|1098.64
#2014-11-14|1095.58
#2014-11-17|1098.76
#2014-11-18|1104.54
#2014-11-19|1104.02
#2014-11-20|1102.95
#2014-11-21|1113.14
#2014-11-24|1111.01
#2014-11-25|1112.95
#2014-11-26|1117.72
#2014-11-27|1111.10
#2014-11-28|1106.25
#2014-12-01|1099.59
#2014-12-02|1109.48
#2014-12-03|1108.77
#2014-12-04|1100.82
#2014-12-05|1103.08
#2014-12-08|1093.33
#2014-12-09|1074.96
#2014-12-10|1069.49
#2014-12-11|1063.48
#2014-12-12|1036.97
#2014-12-15|1011.59
#2014-12-16|1043.83
#2014-12-17|1039.47
#2014-12-18|1059.27
#2014-12-19|1072.57
#2014-12-22|1077.34
#2014-12-23|1072.48
#2014-12-24|1076.66
#2014-12-25|1076.66
#2014-12-26|1077.49
#2014-12-29|1079.16
#2014-12-30|1067.01
#2014-12-31|1072.04
#2015-01-01|1072.04
#2015-01-02|1054.87
#2015-01-05|1022.87
#2015-01-06|1010.76
#2015-01-07|1012.13
#2015-01-08|1037.53
#2015-01-09|1031.40
#2015-01-12|1030.56
#2015-01-13|1038.88
#2015-01-14|1016.82
#2015-01-15|1031.50
#2015-01-16|1036.57
#2015-01-19|1044.37
#2015-01-20|1052.32
#2015-01-21|1064.93
#2015-01-22|1072.96
#2015-01-23|1074.21
#2015-01-26|1079.01
#2015-01-27|1083.70
#2015-01-28|1084.25
#2015-01-29|1073.63
#2015-01-30|1059.84
#2015-02-02|1066.74
#2015-02-03|1086.55
#2015-02-04|1091.65
#2015-02-05|1097.89
#2015-02-06|1094.73
#2015-02-09|1090.94
#2015-02-10|1089.60
#2015-02-11|1087.96
#2015-02-12|1095.61
#2015-02-13|1106.02
#2015-02-16|1102.10
#2015-02-17|1106.31
#2015-02-18|1113.75
#2015-02-19|1110.97
#2015-02-20|1110.48
#2015-02-23|1114.98
#2015-02-24|1122.51
#2015-02-25|1122.52
#2015-02-26|1118.49
#2015-02-27|1121.46
#2015-03-02|1113.75
#2015-03-03|1106.76
#2015-03-04|1104.48
#2015-03-05|1107.88
#2015-03-06|1087.49
#2015-03-09|1085.04
#2015-03-10|1057.40
#2015-03-11|1047.94
#2015-03-12|1051.18
#2015-03-13|1036.75
#2015-03-16|1049.41
#2015-03-17|1051.57
#2015-03-18|1063.50
#2015-03-19|1069.24
#2015-03-20|1092.85
#2015-03-23|1096.56
#2015-03-24|1088.20
#2015-03-25|1087.43
#2015-03-26|1067.20
#2015-03-27|1063.73
#2015-03-30|1064.30
#2015-03-31|1047.83
#2015-04-01|1051.66
#2015-04-02|1056.17
#2015-04-03|1062.12
#2015-04-06|1066.67
#2015-04-07|1079.72
#2015-04-08|1079.33
#2015-04-09|1077.86
#2015-04-10|1083.14
#2015-04-13|1078.38
#2015-04-14|1091.18
#2015-04-15|1092.40
#2015-04-16|1096.92
#2015-04-17|1091.28
#2015-04-20|1097.42
#2015-04-21|1099.17
#2015-04-22|1102.15
#2015-04-23|1107.39
#2015-04-24|1118.28
#2015-04-27|1126.94
#2015-04-28|1123.72
#2015-04-29|1119.59
#2015-04-30|1115.31
#2015-05-01|1106.34
#2015-05-04|1101.93
#2015-05-05|1097.60
#2015-05-06|1102.89
#2015-05-07|1091.30
#2015-05-08|1131.98
#2015-05-11|1139.02
#2015-05-12|1130.86
#2015-05-13|1137.17
#2015-05-14|1142.77
#2015-05-15|1142.81
#2015-05-18|1134.16
#2015-05-19|1124.28
#2015-05-20|1130.55
#2015-05-21|1140.13
#2015-05-22|1131.21
#2015-05-25|1128.33
#2015-05-26|1108.90
#2015-05-27|1118.45
#2015-05-28|1116.76
#2015-05-29|1105.79
#2015-06-01|1096.76
#2015-06-02|1101.13
#2015-06-03|1104.35
#2015-06-04|1091.92
#2015-06-05|1075.21
#2015-06-08|1074.97
#2015-06-09|1072.00
#2015-06-10|1099.46
#2015-06-11|1099.01
#2015-06-12|1094.22
#2015-06-15|1081.06
#2015-06-16|1086.45
#2015-06-17|1087.72
#2015-06-18|1104.17
#2015-06-19|1104.39
#2015-06-22|1118.49
#2015-06-23|1113.47
#2015-06-24|1115.71
#2015-06-25|1109.68
#2015-06-26|1101.29
#2015-06-29|1080.20
#2015-06-30|1062.07
#2015-07-01|1069.79
#2015-07-02|1072.79
#2015-07-03|1064.68
#2015-07-06|1056.64
#2015-07-07|1028.08
#2015-07-08|1034.19
#2015-07-09|1050.34
#2015-07-10|1073.13
#2015-07-13|1084.36
#2015-07-14|1090.18
#2015-07-15|1092.94
#2015-07-16|1097.79
#2015-07-17|1097.46
#2015-07-20|1096.73
#2015-07-21|1091.86
#2015-07-22|1079.08
#2015-07-23|1069.56
#2015-07-24|1055.95
#2015-07-27|1049.20
#2015-07-28|1056.73
#2015-07-29|1074.25
#2015-07-30|1078.60
#2015-07-31|1081.91
#2015-08-03|1081.05
#2015-08-04|1078.90
#2015-08-05|1090.77
#2015-08-06|1082.76
#2015-08-07|1075.64
#2015-08-10|1083.34
#2015-08-11|1073.29
#2015-08-12|1062.57
#2015-08-13|1057.17
#2015-08-14|1055.21
#2015-08-17|1054.45
#2015-08-18|1054.39
#2015-08-19|1033.40
#2015-08-20|1029.01
#2015-08-21| 999.33
#2015-08-24| 955.52
#2015-08-25| 982.25
#2015-08-26| 955.41
#2015-08-27| 980.02
#2015-08-28| 987.74
#2015-08-31| 989.45
#2015-09-01| 955.44
#2015-09-02| 956.57
#2015-09-03| 970.36
#2015-09-04| 942.59
#2015-09-07| 953.52
#2015-09-08| 971.14
#2015-09-09| 985.05
#2015-09-10| 976.04
#2015-09-11| 968.60
#2015-09-14| 962.17
#2015-09-15| 969.08
#2015-09-16| 994.77
#2015-09-17| 988.39
#2015-09-18| 978.95
#2015-09-21| 973.99
#2015-09-22| 937.97
#2015-09-23| 946.05
#2015-09-24| 937.65
#2015-09-25| 955.06
#2015-09-28| 931.22
#2015-09-29| 921.47
#2015-09-30| 946.55
#2015-10-01| 948.45
#2015-10-02| 960.60
#2015-10-05| 985.26
#2015-10-06| 991.39
#2015-10-07|1000.17
#2015-10-08|1005.17
#2015-10-09|1012.84
#2015-10-12|1007.91
#2015-10-13| 995.71
#2015-10-14| 997.59
#2015-10-15|1010.51
#2015-10-16|1016.27
#2015-10-19|1014.65
#2015-10-20|1011.72
#2015-10-21|1010.97
#2015-10-22|1012.48
#2015-10-23|1019.39
#2015-10-26|1015.51
#2015-10-27|1005.04
#2015-10-28|1017.64
#2015-10-29|1009.33
#2015-10-30|1012.94
#2015-11-02|1011.71
#2015-11-03|1013.36
#2015-11-04|1017.24
#2015-11-05|1001.51
#2015-11-06| 987.39
#2015-11-09| 980.61
#2015-11-10| 978.12
#2015-11-11| 987.19
#2015-11-12| 968.42
#2015-11-13| 958.27
#2015-11-16| 963.31
#2015-11-17| 983.18
#2015-11-18| 984.22
#2015-11-19| 996.41
#2015-11-20| 992.73
#2015-11-23| 982.39
#2015-11-24| 974.25
#2015-11-25| 983.47
#2015-11-26| 994.93
#2015-11-27| 987.36
#2015-11-30| 983.25
#2015-12-01| 989.44
#2015-12-02| 986.29
#2015-12-03| 969.18
#2015-12-04| 966.76
#2015-12-07| 962.73
#2015-12-08| 944.07
#2015-12-09| 954.08
#2015-12-10| 947.79
#2015-12-11| 929.77
#2015-12-14| 911.04
#2015-12-15| 928.76
#2015-12-16| 933.37
#2015-12-17| 932.28
#2015-12-18| 925.84
#2015-12-21| 922.42
#2015-12-22| 925.81
#2015-12-23| 952.96
#2015-12-24| 959.99
#2015-12-25| 959.99
#2015-12-28| 957.42
#2015-12-29| 959.12
#2015-12-30| 955.43
#2015-12-31| 944.79
#2016-01-01| 944.79
#2016-01-04| 918.64
#2016-01-05| 923.15
#2016-01-06| 911.27
#2016-01-07| 890.77
#2016-01-08| 882.17
#2016-01-11| 875.60
#2016-01-12| 874.32
#2016-01-13| 883.76
#2016-01-14| 875.38
#2016-01-15| 853.63
#2016-01-18| 848.42
#2016-01-19| 854.70
#2016-01-20| 827.52
#2016-01-21| 838.83
#2016-01-22| 868.87
#2016-01-25| 860.88
#2016-01-26| 870.00
#2016-01-27| 877.01
#2016-01-28| 876.88
#2016-01-29| 887.08
#2016-02-01| 894.65
#2016-02-02| 873.68
#2016-02-03| 873.77
#2016-02-04| 882.11
#2016-02-05| 868.80
#2016-02-08| 839.48
#2016-02-09| 837.48
#2016-02-10| 841.42
#2016-02-11| 819.58
#2016-02-12| 846.38
#2016-02-15| 863.24
#2016-02-16| 860.50
#2016-02-17| 885.35
#2016-02-18| 878.68
#2016-02-19| 869.27
#2016-02-22| 874.27
#2016-02-23| 861.47
#2016-02-24| 837.36
#2016-02-25| 859.53
#2016-02-26| 867.21
#2016-02-29| 871.57
#2016-03-01| 878.52
#2016-03-02| 887.33
#2016-03-03| 889.65
#2016-03-04| 903.65
#2016-03-07| 900.81
#2016-03-08| 892.88
#2016-03-09| 897.37
#2016-03-10| 886.70
#2016-03-11| 906.95
#2016-03-14| 907.24
#2016-03-15| 891.64
#2016-03-16| 892.61
#2016-03-17| 920.69
#2016-03-18| 919.86
#2016-03-21| 912.51
#2016-03-22| 901.34
#2016-03-23| 895.76
#2016-03-24| 884.02
#2016-03-25| 884.02
#2016-03-28| 891.05
#2016-03-29| 890.53
#2016-03-30| 916.71
#2016-03-31| 907.12
#2016-04-01| 891.19
#2016-04-04| 901.00
#2016-04-05| 879.64
#2016-04-06| 887.71
#2016-04-07| 885.15
#2016-04-08| 895.91
#2016-04-11| 905.24
#2016-04-12| 908.16
#2016-04-13| 926.18
#2016-04-14| 922.95
#2016-04-15| 922.76
#2016-04-18| 930.83
#2016-04-19| 946.99
#2016-04-20| 948.25
#2016-04-21| 940.50
#2016-04-22| 934.63
#2016-04-25| 932.01
#2016-04-26| 940.99
#2016-04-27| 942.86
#2016-04-28| 945.28
#2016-04-29| 937.22
#2016-05-02| 938.76
#2016-05-03| 922.40
#2016-05-04| 906.80
#2016-05-05| 908.64
#2016-05-06| 905.78
#2016-05-09| 902.14
#2016-05-10| 912.86
#2016-05-11| 913.51
#2016-05-12| 906.54
#2016-05-13| 903.38
#2016-05-16| 908.36
#2016-05-17| 914.53
#2016-05-18| 924.05
#2016-05-19| 904.18
#2016-05-20| 915.28
#2016-05-23| 908.03
#2016-05-24| 930.18
#2016-05-25| 944.60
#2016-05-26| 942.38
#2016-05-27| 939.01
#2016-05-30| 939.43
#2016-05-31| 928.19
#2016-06-01| 913.42
#2016-06-02| 914.18
#2016-06-03| 922.54
#2016-06-06| 928.83
#2016-06-07| 936.71
#2016-06-08| 939.09
#2016-06-09| 922.97
#2016-06-10| 896.85
#2016-06-13| 883.04
#2016-06-14| 854.98
#2016-06-15| 866.17
#2016-06-16| 857.17
#2016-06-17| 881.88
#2016-06-20| 934.03
#2016-06-21| 936.59
#2016-06-22| 942.75
#2016-06-23| 962.32
#2016-06-24| 858.81
#2016-06-27| 809.97
#2016-06-28| 842.52
#2016-06-29| 887.00
#2016-06-30| 897.13
#2016-07-01| 899.67
#2016-07-04| 893.96
#2016-07-05| 882.84
#2016-07-06| 859.72
#2016-07-07| 872.67
#2016-07-08| 881.52
#2016-07-11| 894.73
#2016-07-12| 907.52
#2016-07-13| 908.26
#2016-07-14| 912.64
#2016-07-15| 908.89
#2016-07-18| 911.57
#2016-07-19| 905.63
#2016-07-20| 912.98
#2016-07-21| 911.38
#2016-07-22| 906.82
#2016-07-25| 906.29
#2016-07-26| 907.56
#2016-07-27| 910.55
#2016-07-28| 907.05
#2016-07-29| 916.96
#2016-08-01| 907.56
#2016-08-02| 907.38
#2016-08-03| 907.09
#2016-08-04| 909.30
#2016-08-05| 911.71
#2016-08-08| 912.28
#2016-08-09| 914.39
#2016-08-10| 917.85
#2016-08-11| 921.21
#2016-08-12| 918.56
#2016-08-15| 917.88
#2016-08-16| 917.23
#2016-08-17| 916.14
#2016-08-18| 927.23
#2016-08-19| 918.17
#2016-08-22| 920.44
#2016-08-23| 928.36
#2016-08-24| 928.73
#2016-08-25| 922.27
#2016-08-26| 926.26
#2016-08-29| 917.21
#2016-08-30| 916.51
#2016-08-31| 911.34
#2016-09-01| 919.64
#2016-09-02| 942.68
#2016-09-05| 939.21
#2016-09-06| 940.35
#2016-09-07| 937.39
#2016-09-08| 937.02
#2016-09-09| 922.73
#2016-09-12| 915.05
#2016-09-13| 901.25
#2016-09-14| 901.56
#2016-09-15| 909.89
#2016-09-16| 899.01
#2016-09-19| 912.73
#2016-09-20| 907.25
#2016-09-21| 908.54
#2016-09-22| 928.64
#2016-09-23| 918.73
#2016-09-26| 907.86
#2016-09-27| 907.00
#2016-09-28| 912.71
#2016-09-29| 924.65
#2016-09-30| 921.63
#2016-10-03| 922.40
#2016-10-04| 928.49
#2016-10-05| 923.02
#2016-10-06| 912.41
#2016-10-07| 907.18
#2016-10-10| 909.30
#2016-10-11| 894.34
#2016-10-12| 885.52
#2016-10-13| 879.25
#2016-10-14| 884.32
#2016-10-17| 873.35
#2016-10-18| 890.52
#2016-10-19| 892.28
#2016-10-20| 889.59
#2016-10-21| 885.53
#2016-10-24| 881.57
#2016-10-25| 881.43
#2016-10-26| 881.66
#2016-10-27| 881.93
#2016-10-28| 880.56
#2016-10-31| 879.04
#2016-11-01| 874.49
#2016-11-02| 871.29
#2016-11-03| 872.93
#2016-11-04| 867.26
#2016-11-07| 872.09
#2016-11-08| 877.70
#2016-11-09| 889.32
#2016-11-10| 881.64
#2016-11-11| 875.41
#2016-11-14| 868.97
#2016-11-15| 868.99
#2016-11-16| 866.36
#2016-11-17| 872.80
#2016-11-18| 860.69
#2016-11-21| 873.23
#2016-11-22| 874.96
#2016-11-23| 873.42
#2016-11-24| 879.35
#2016-11-25| 880.26
#2016-11-28| 872.06
#2016-11-29| 874.15
#2016-11-30| 875.78
#2016-12-01| 881.71
#2016-12-02| 881.07
#2016-12-05| 886.54
#2016-12-06| 891.43
#2016-12-07| 900.02
#2016-12-08| 900.44
#2016-12-09| 904.72
#2016-12-12| 904.18
#2016-12-13| 915.72
#2016-12-14| 914.40
#2016-12-15| 898.98
#2016-12-16| 902.89
#2016-12-19| 900.63
#2016-12-20| 901.50
#2016-12-21| 902.88
#2016-12-22| 899.38
#2016-12-23| 896.65
#2016-12-26| 896.65
#2016-12-27| 896.72
#2016-12-28| 899.96
#2016-12-29| 901.65
#2016-12-30| 913.30
#2017-01-02| 913.30
#2017-01-03| 910.11
#2017-01-04| 916.16
#2017-01-05| 925.11
#2017-01-06| 919.74
#2017-01-09| 910.44
#2017-01-10| 917.59
#2017-01-11| 911.20
#2017-01-12| 922.97
#2017-01-13| 925.40
#2017-01-16| 915.87
#2017-01-17| 925.27
#2017-01-18| 925.41
#2017-01-19| 917.49
#2017-01-20| 917.37
#2017-01-23| 923.15
#2017-01-24| 924.91
#2017-01-25| 933.81
#2017-01-26| 932.07
#2017-01-27| 932.12
#2017-01-30| 920.27
#2017-01-31| 922.23
#2017-02-01| 927.86
#2017-02-02| 924.22
#2017-02-03| 928.72
#2017-02-06| 922.51
#2017-02-07| 922.58
#2017-02-08| 930.14
#2017-02-09| 935.11
#2017-02-10| 935.74
#2017-02-13| 940.14
#2017-02-14| 935.55
#2017-02-15| 939.96
#2017-02-16| 940.14
#2017-02-17| 937.93
#2017-02-20| 940.70
#2017-02-21| 936.59
#2017-02-22| 940.28
#2017-02-23| 943.22
#2017-02-24| 935.46
#2017-02-27| 934.80
#2017-02-28| 933.24
#2017-03-01| 938.90
#2017-03-02| 936.94
#2017-03-03| 934.47
#2017-03-06| 929.75
#2017-03-07| 924.09
#2017-03-08| 921.02
#2017-03-09| 916.45
#2017-03-10| 921.94
#2017-03-13| 929.87
#2017-03-14| 924.05
#2017-03-15| 929.50
#2017-03-16| 947.52
#2017-03-17| 948.99
#2017-03-20| 948.44
#2017-03-21| 950.19
#2017-03-22| 943.66
#2017-03-23| 948.54
#2017-03-24| 945.48
#2017-03-27| 945.35
#2017-03-28| 949.69
#2017-03-29| 944.75
#2017-03-30| 949.84
#2017-03-31| 943.29
#2017-04-03| 936.00
#2017-04-04| 939.05
#2017-04-05| 942.95
#2017-04-06| 940.49
#2017-04-07| 938.16
#2017-04-10| 940.34
#2017-04-11| 946.71
#2017-04-12| 945.84
#2017-04-13| 942.54
#2017-04-14| 942.54
#2017-04-17| 948.26
#2017-04-18| 935.38
#2017-04-19| 933.23
#2017-04-20| 936.25
#2017-04-21| 930.68
#2017-04-24| 950.10
#2017-04-25| 956.17
#2017-04-26| 959.85
#2017-04-27| 953.73
#2017-04-28| 952.05
#2017-05-01| 951.39
#2017-05-02| 956.07
#2017-05-03| 952.12
#2017-05-04| 955.37
#2017-05-05| 965.13
#2017-05-08| 964.02
#2017-05-09| 970.89
#2017-05-10| 977.07
#2017-05-11| 972.37
#2017-05-12| 980.77
#2017-05-15| 986.02
#2017-05-16| 996.97
#2017-05-17| 998.97
#2017-05-18| 990.27
#2017-05-19| 997.03
#2017-05-22| 999.60
#2017-05-23| 995.27
#2017-05-24| 997.38
#2017-05-25| 997.39
#2017-05-26| 990.09
#2017-05-29| 994.07
#2017-05-30| 992.01
#2017-05-31| 994.39
#2017-06-01| 996.60
#2017-06-02| 995.49
#2017-06-05| 997.25
#2017-06-06| 996.01
#2017-06-07| 993.59
#2017-06-08| 988.32
#2017-06-09| 983.83
#2017-06-12| 977.39
#2017-06-13| 978.73
#2017-06-14| 977.92
#2017-06-15| 971.29
#2017-06-16| 979.20
#2017-06-19| 984.33
#2017-06-20| 966.29
#2017-06-21| 966.77
#2017-06-22| 966.28
#2017-06-23| 969.58
#2017-06-26| 973.18
#2017-06-27| 975.97
#2017-06-28| 981.59
#2017-06-29| 982.12
#2017-06-30| 975.42
#2017-07-03| 981.87
#2017-07-04| 977.20
#2017-07-05| 978.10
#2017-07-06| 975.99
#2017-07-07| 972.86
#2017-07-10| 974.12
#2017-07-11| 967.90
#2017-07-12| 984.12
#2017-07-13| 986.03
#2017-07-14| 993.01
#2017-07-17| 995.28
#2017-07-18| 988.89
#2017-07-19| 995.97
#2017-07-20| 999.70
#2017-07-21| 995.66
#2017-07-24| 990.32
#2017-07-25| 999.31
#2017-07-26|1001.31
#2017-07-27|1001.22
#2017-07-28| 994.60
#2017-07-31|1000.36
#2017-08-01|1010.53
#2017-08-02|1007.94
#2017-08-03|1010.20
#2017-08-04|1007.55
#2017-08-07|1009.75
#2017-08-08|1006.95
#2017-08-09|1002.97
#2017-08-10| 986.43
#2017-08-11| 973.67
#2017-08-14| 979.89
#2017-08-15| 973.90
#2017-08-16| 981.63
#2017-08-17| 976.71
#2017-08-18| 966.18
#2017-08-21| 968.84
#2017-08-22| 972.69
#2017-08-23| 970.41
#2017-08-24| 973.62
#2017-08-25| 979.46
#2017-08-28| 983.30
#2017-08-29| 976.51
#2017-08-30| 978.07
#2017-08-31| 984.20
#2017-09-01| 992.00
#2017-09-04| 986.93
#2017-09-05| 986.74
#2017-09-06| 988.26
#2017-09-07| 996.65
#2017-09-08| 999.35
#2017-09-11|1004.74
#2017-09-12|1009.86
#2017-09-13|1004.17
#2017-09-14|1000.77
#2017-09-15|1006.63
#2017-09-18|1007.62
#2017-09-19|1010.01
#2017-09-20|1012.09
#2017-09-21|1009.78
#2017-09-22|1015.40
#2017-09-25|1010.86
#2017-09-26|1003.83
#2017-09-27|1005.51
#2017-09-28|1010.64
#2017-09-29|1015.14
#2017-10-02|1013.85
#2017-10-03|1015.97
#2017-10-04|1018.50
#2017-10-05|1013.90
#2017-10-06|1009.53
#2017-10-09|1013.36
#2017-10-10|1024.65
#2017-10-11|1021.55
#2017-10-12|1022.51
#2017-10-13|1030.62
#2017-10-16|1028.75
#2017-10-17|1019.09
#2017-10-18|1021.72
#2017-10-19|1021.49
#2017-10-20|1019.71
#2017-10-23|1019.39
#2017-10-24|1014.96
#2017-10-25|1012.87
#2017-10-26|1011.39
#2017-10-27|1010.60
#2017-10-30|1014.51
#2017-10-31|1021.44
#2017-11-01|1019.83
#2017-11-02|1015.73
#2017-11-03|1015.70
#2017-11-06|1020.35
#2017-11-07|1015.57
#2017-11-08|1014.58
#2017-11-09|1010.79
#2017-11-10|1011.46
#2017-11-13|1001.63
#2017-11-14|1001.74
#2017-11-15| 999.61
#2017-11-16|1002.22
#2017-11-17|1001.48
#2017-11-20|1006.80
#2017-11-21|1008.26
#2017-11-22|1014.37
#2017-11-23|1014.06
#2017-11-24|1018.16
#2017-11-27|1012.95
#2017-11-28|1015.85
#2017-11-29|1020.07
#2017-11-30|1019.08
#2017-12-01|1012.44
#2017-12-04|1016.42
#2017-12-05|1012.53
#2017-12-06|1010.02
#2017-12-07|1008.58
#2017-12-08|1015.25
#2017-12-11|1023.71
#2017-12-12|1028.54
#2017-12-13|1031.15
#2017-12-14|1028.65
#2017-12-15|1026.82
#2017-12-18|1039.22
#2017-12-19|1035.96
#2017-12-20|1037.20
#2017-12-21|1045.09
#2017-12-22|1043.92
#2017-12-25|1043.92
#2017-12-26|1043.88
#2017-12-27|1050.37
#2017-12-28|1053.67
#2017-12-29|1070.30
#2018-01-01|1070.30
#2018-01-02|1068.85
#2018-01-03|1066.19
#2018-01-04|1073.03
#2018-01-05|1077.17
#2018-01-08|1075.56
#2018-01-09|1075.93
#2018-01-10|1081.00
#2018-01-11|1084.47
#2018-01-12|1097.71
#2018-01-15|1105.39
#2018-01-16|1099.69
#2018-01-17|1100.93
#2018-01-18|1101.18
#2018-01-19|1101.79
#2018-01-22|1109.69
#2018-01-23|1114.92
#2018-01-24|1118.40
#2018-01-25|1120.46
#2018-01-26|1117.48
#2018-01-29|1109.92
#2018-01-30|1101.61
#2018-01-31|1101.45
#2018-02-01|1095.23
#2018-02-02|1079.92
#2018-02-05|1056.29
#2018-02-06|1019.38
#2018-02-07|1037.33
#2018-02-08|1031.15
#2018-02-09|1005.43
#2018-02-12|1018.04
#2018-02-13|1022.14
#2018-02-14|1035.04
#2018-02-15|1043.76
#2018-02-16|1050.79
#2018-02-19|1040.44
#2018-02-20|1038.96
#2018-02-21|1042.42
#2018-02-22|1035.49
#2018-02-23|1036.78
#2018-02-26|1041.27
#2018-02-27|1034.38
#2018-02-28|1019.50
#2018-03-01|1007.98
#2018-03-02| 994.85
#2018-03-05|1006.31
#2018-03-06|1013.57
#2018-03-07|1015.39
#2018-03-08|1017.35
#2018-03-09|1022.64
#2018-03-12|1023.20
#2018-03-13|1018.70
#2018-03-14|1014.49
#2018-03-15|1015.67
#2018-03-16|1019.13
#2018-03-19|1008.47
#2018-03-20|1010.09
#2018-03-21|1011.53
#2018-03-22|1001.23
#2018-03-23|1000.22
#2018-03-26|1001.15
#2018-03-27|1012.51
#2018-03-28|1016.34
#2018-03-29|1012.54
#2018-03-30|1012.54
#2018-04-02|1014.35
#2018-04-03|1010.17
#2018-04-04|1014.37
#2018-04-05|1033.91
#2018-04-06|1037.33
#2018-04-09|1041.85
#2018-04-10|1056.90
#2018-04-11|1058.29
#2018-04-12|1059.97
#2018-04-13|1061.71
#2018-04-16|1056.73
#2018-04-17|1058.09
#2018-04-18|1067.82
#2018-04-19|1069.01
#2018-04-20|1059.29
#2018-04-23|1058.49
#2018-04-24|1065.67
#2018-04-25|1055.50
#2018-04-26|1059.88
#2018-04-27|1060.54
#2018-04-30|1059.58
#2018-05-01|1046.59
#2018-05-02|1050.52
#2018-05-03|1040.02
#2018-05-04|1047.66
#2018-05-07|1051.66
#2018-05-08|1046.28
#2018-05-09|1066.29
#2018-05-10|1062.76
#2018-05-11|1072.87
#2018-05-14|1075.09
#2018-05-15|1069.07
#2018-05-16|1069.42
#2018-05-17|1078.42
#2018-05-18|1074.16
#2018-05-21|1079.54
#2018-05-22|1083.19
#2018-05-23|1063.62
#2018-05-24|1055.10
#2018-05-25|1050.37
#2018-05-28|1049.26
#2018-05-29|1034.44
#2018-05-30|1043.28
#2018-05-31|1043.27
#2018-06-01|1048.41
#2018-06-04|1053.80
#2018-06-05|1046.44
#2018-06-06|1056.13
#2018-06-07|1054.72
#2018-06-08|1050.24
#2018-06-11|1056.98
#2018-06-12|1048.71
#2018-06-13|1049.31
#2018-06-14|1055.39
#2018-06-15|1033.39
#2018-06-18|1030.34
#2018-06-19|1022.01
#2018-06-20|1024.94
#2018-06-21|1022.25
#2018-06-22|1041.66
#2018-06-25|1016.82
#2018-06-26|1016.91
#2018-06-27|1022.56
#2018-06-28|1018.78
#2018-06-29|1029.60
#2018-07-02|1011.50
#2018-07-03|1021.48
#2018-07-04|1021.79
#2018-07-05|1027.64
#2018-07-06|1033.77
#2018-07-09|1042.57
#2018-07-10|1042.33
#2018-07-11|1026.40
#2018-07-12|1032.04
#2018-07-13|1031.31
#2018-07-16|1024.02
#2018-07-17|1022.05
#2018-07-18|1020.83
#2018-07-19|1019.29
#2018-07-20|1026.45
#2018-07-23|1025.16
#2018-07-24|1036.30
#2018-07-25|1028.42
#2018-07-26|1028.32
#2018-07-27|1033.22
#2018-07-30|1035.43
#2018-07-31|1040.37
#2018-08-01|1028.04
#2018-08-02|1010.39
#2018-08-03|1020.02
#2018-08-06|1014.42
#2018-08-07|1024.47
#2018-08-08|1026.29
#2018-08-09|1019.45
#2018-08-10|1001.83
#2018-08-13| 998.61
#2018-08-14| 992.32
#2018-08-15| 970.61
#2018-08-16| 982.17
#2018-08-17| 983.38
#2018-08-20| 989.61
#2018-08-21| 994.30
#2018-08-22| 999.10
#2018-08-23| 991.34
#2018-08-24| 996.11
#2018-08-27| 998.55
#2018-08-28|1002.83
#2018-08-29|1003.61
#2018-08-30| 998.05
#2018-08-31| 985.35
#2018-09-03| 987.00
#2018-09-04| 977.07
#2018-09-05| 976.21
#2018-09-06| 966.16
#2018-09-07| 960.91
#2018-09-10| 966.43
#2018-09-11| 964.49
#2018-09-12| 972.29
#2018-09-13| 973.80
#2018-09-14| 975.74
#2018-09-17| 981.53
#2018-09-18| 982.06
#2018-09-19| 987.83
#2018-09-20|1000.61
#2018-09-21|1008.38
#2018-09-24|1007.19
#2018-09-25|1016.77
#2018-09-26|1017.70
#2018-09-27|1017.29
#2018-09-28|1006.57
#2018-10-01|1005.49
#2018-10-02| 998.47
#2018-10-03|1005.13
#2018-10-04| 996.77
#2018-10-05| 986.20
#2018-10-08| 973.36
#2018-10-09| 976.27
#2018-10-10| 972.88
#2018-10-11| 953.96
#2018-10-12| 946.81
#2018-10-15| 951.22
#2018-10-16| 958.94
#2018-10-17| 952.40
#2018-10-18| 943.73
#2018-10-19| 948.01
#2018-10-22| 941.52
#2018-10-23| 929.40
#2018-10-24| 926.07
#2018-10-25| 923.40
#2018-10-26| 915.03
#2018-10-29| 924.58
#2018-10-30| 919.21
#2018-10-31| 935.34
#2018-11-01| 946.37
#2018-11-02| 941.38
#2018-11-05| 949.23
#2018-11-06| 944.64
#2018-11-07| 958.78
#2018-11-08| 961.09
#2018-11-09| 949.42
#2018-11-12| 932.36
#2018-11-13| 940.88
#2018-11-14| 937.34
#2018-11-15| 925.78
#2018-11-16| 926.20
#2018-11-19| 926.63
#2018-11-20| 916.88
#2018-11-21| 927.06
#2018-11-22| 921.47
#2018-11-23| 912.86
#2018-11-26| 926.74
#2018-11-27| 918.43
#2018-11-28| 918.22
#2018-11-29| 925.05
#2018-11-30| 918.21
#2018-12-03| 926.26
#2018-12-04| 922.32
#2018-12-05| 906.97
#2018-12-06| 880.37
#2018-12-07| 890.08
#2018-12-10| 868.15
#2018-12-11| 878.88
#2018-12-12| 897.76
#2018-12-13| 894.03
#2018-12-14| 885.62
#2018-12-17| 881.63
#2018-12-18| 872.46
#2018-12-19| 882.65
#2018-12-20| 874.99
#2018-12-21| 878.96
#2018-12-24| 877.64
#2018-12-25| 877.64
#2018-12-26| 874.54
#2018-12-27| 858.51
#2018-12-28| 881.13
#2018-12-31| 883.34
#2019-01-01| 883.34
#2019-01-02| 874.45
#2019-01-03| 869.85
#2019-01-04| 895.79
#2019-01-07| 894.71
#2019-01-08| 896.92
#2019-01-09| 901.97
#2019-01-10| 910.11
#2019-01-11| 909.68
#2019-01-14| 907.41
#2019-01-15| 906.06
#2019-01-16| 903.82
#2019-01-17| 903.21
#2019-01-18| 921.15
#2019-01-21| 921.11
#2019-01-22| 915.26
#2019-01-23| 913.84
#2019-01-24| 908.56
#2019-01-25| 916.01
#2019-01-28| 905.71
#2019-01-29| 917.10
#2019-01-30| 926.76
#2019-01-31| 939.19
#2019-02-01| 941.33
#2019-02-04| 942.16
#2019-02-05| 951.54
#2019-02-06| 952.67
#2019-02-07| 944.36
#2019-02-08| 939.14
#2019-02-11| 939.74
#2019-02-12| 942.62
#2019-02-13| 950.16
#2019-02-14| 943.03
#2019-02-15| 954.49
#2019-02-18| 957.83
#2019-02-19| 959.01
#2019-02-20| 968.85
#2019-02-21| 960.06
#2019-02-22| 960.62
#2019-02-25| 961.73
#2019-02-26| 968.73
#2019-02-27| 970.70
#2019-02-28| 962.83
#2019-03-01| 962.39
#2019-03-04| 960.77
#2019-03-05| 963.43
#2019-03-06| 968.39
#2019-03-07| 963.01
#2019-03-08| 948.52
#2019-03-11| 957.93
#2019-03-12| 960.36
#2019-03-13| 971.78
#2019-03-14| 979.64
#2019-03-15| 984.16
#2019-03-18| 990.63
#2019-03-19| 996.65
#2019-03-20| 988.08
#2019-03-21| 989.21
#2019-03-22| 979.53
#2019-03-25| 974.19
#2019-03-26| 977.77
#2019-03-27| 975.56
#2019-03-28| 973.44
#2019-03-29| 974.85
#2019-04-01| 988.33
#2019-04-02| 989.24
#2019-04-03|1000.57
#2019-04-04| 992.84
#2019-04-05| 993.94
#2019-04-08| 998.91
#2019-04-09| 996.39
#2019-04-10| 997.89
#2019-04-11| 995.07
#2019-04-12| 998.58
#2019-04-15| 998.47
#2019-04-16| 997.74
#2019-04-17| 998.09
#2019-04-18| 992.40
#2019-04-19| 992.40
#2019-04-22| 989.96
#2019-04-23| 996.36
#2019-04-24| 988.69
#2019-04-25| 980.52
#2019-04-26| 981.03
#2019-04-29| 981.48
#2019-04-30| 988.29
#2019-05-01| 986.17
#2019-05-02| 978.93
#2019-05-03| 989.54
#2019-05-06| 987.51
#2019-05-07| 968.01
#2019-05-08| 966.31
#2019-05-09| 960.68
#2019-05-10| 960.85
#2019-05-13| 954.20
#2019-05-14| 959.10
#2019-05-15| 962.87
#2019-05-16| 964.81
#2019-05-17| 960.43
#2019-05-20| 957.18
#2019-05-21| 962.14
#2019-05-22| 953.85
#2019-05-23| 941.83
#2019-05-24| 949.72
#2019-05-27| 948.78
#2019-05-28| 946.39
#2019-05-29| 933.45
#2019-05-30| 934.01
#2019-05-31| 927.31
#2019-06-03| 933.46
#2019-06-04| 940.35
#2019-06-05| 944.19
#2019-06-06| 950.12
#2019-06-07| 962.51
#2019-06-10| 963.28
#2019-06-11| 968.14
#2019-06-12| 964.71
#2019-06-13| 961.65
#2019-06-14| 953.49
#2019-06-17| 950.78
#2019-06-18| 960.97
#2019-06-19| 963.13
#2019-06-20| 970.93
#2019-06-21| 968.13
#2019-06-24| 971.76
#2019-06-25| 971.86
#2019-06-26| 967.81
#2019-06-27| 965.36
#2019-06-28| 971.46
#2019-07-01| 974.20
#2019-07-02| 978.78
#2019-07-03| 981.27
#2019-07-04| 981.10
#2019-07-05| 969.68
#2019-07-08| 970.84
#2019-07-09| 966.21
#2019-07-10| 968.46
#2019-07-11| 968.86
#2019-07-12| 968.91
#2019-07-15| 968.02
#2019-07-16| 965.92
#2019-07-17| 961.31
#2019-07-18| 960.41
#2019-07-19| 963.75
#2019-07-22| 963.77
#2019-07-23| 964.73
#2019-07-24| 959.72
#2019-07-25| 959.36
#2019-07-26| 958.20
#2019-07-29| 965.06
#2019-07-30| 955.61
#2019-07-31| 955.25
#2019-08-01| 946.69
#2019-08-02| 922.48
#2019-08-05| 902.07
#2019-08-06| 897.32
#2019-08-07| 898.92
#2019-08-08| 907.36
#2019-08-09| 899.55
#2019-08-12| 897.47
#2019-08-13| 900.16
#2019-08-14| 887.93
#2019-08-15| 881.26
#2019-08-16| 888.75
#2019-08-19| 897.15
#2019-08-20| 888.78
#2019-08-21| 897.37
#2019-08-22| 896.09
#2019-08-23| 893.24
#2019-08-26| 889.46
#2019-08-27| 891.55
#2019-08-28| 892.95
#2019-08-29| 900.94
#2019-08-30| 901.19
#2019-09-02| 902.26
#2019-09-03| 903.49
#2019-09-04| 916.51
#2019-09-05| 918.56
#2019-09-06| 918.67
#2019-09-09| 914.93
#2019-09-10| 920.04
#2019-09-11| 926.63
#2019-09-12| 926.88
#2019-09-13| 937.20
#2019-09-16| 929.63
#2019-09-17| 934.66
#2019-09-18| 934.34
#2019-09-19| 940.86
#2019-09-20| 940.42
#2019-09-23| 933.71
#2019-09-24| 932.41
#2019-09-25| 926.01
#2019-09-26| 931.23
#2019-09-27| 938.45
#2019-09-30| 936.07
#2019-10-01| 922.07
#2019-10-02| 898.22
#2019-10-03| 901.17
#2019-10-04| 903.00
#2019-10-07| 910.82
#2019-10-08| 896.73
#2019-10-09| 900.67
#2019-10-10| 906.98
#2019-10-11| 939.56
#2019-10-14| 927.88
#2019-10-15| 938.08
#2019-10-16| 935.00
#2019-10-17| 939.89
#2019-10-18| 939.85
#2019-10-21| 946.61
#2019-10-22| 948.36
#2019-10-23| 953.99
#2019-10-24| 960.50
#2019-10-25| 958.78
#2019-10-28| 960.03
#2019-10-29| 959.57
#2019-10-30| 962.15
#2019-10-31| 954.10
#2019-11-01| 962.01
#2019-11-04| 969.51
#2019-11-05| 968.13
#2019-11-06| 970.30
#2019-11-07| 966.73
#2019-11-08| 959.35
#2019-11-11| 960.93
#2019-11-12| 963.44
#2019-11-13| 961.67
#2019-11-14| 954.45
#2019-11-15| 957.72
#2019-11-18| 962.48
#2019-11-19| 961.21
#2019-11-20| 952.01
#2019-11-21| 950.21
#2019-11-22| 954.70
#2019-11-25| 968.36
#2019-11-26| 962.55
#2019-11-27| 968.02
#2019-11-28| 968.15
#2019-11-29| 961.35
#2019-12-02| 953.25
#2019-12-03| 941.04
#2019-12-04| 952.57
#2019-12-05| 947.72
#2019-12-06| 957.99
#2019-12-09| 960.94
#2019-12-10| 960.15
#2019-12-11| 961.43
#2019-12-12| 964.93
#2019-12-13| 987.36
#2019-12-16|1009.02
#2019-12-17| 996.62
#2019-12-18| 994.68
#2019-12-19| 997.32
#2019-12-20|1000.10
#2019-12-23| 994.75
#2019-12-24| 998.37
#2019-12-25| 998.37
#2019-12-26|1001.18
#2019-12-27|1008.80
#2019-12-30|1002.66
#2019-12-31|1006.75
#2020-01-01|1006.75
#2020-01-02|1010.30
#2020-01-03|1006.00
#2020-01-06|1007.84
#2020-01-07|1004.08
#2020-01-08|1003.24
#2020-01-09|1002.44
#2020-01-10|1002.43
#2020-01-13| 999.41
#2020-01-14|1002.03
#2020-01-15|1006.59
#2020-01-16|1005.68
#2020-01-17|1010.95
#2020-01-20|1005.03
#2020-01-21|1004.97
#2020-01-22|1003.62
#2020-01-23| 994.34
#2020-01-24|1000.23
#2020-01-27| 976.90
#2020-01-28| 980.58
#2020-01-29| 981.77
#2020-01-30| 974.79
#2020-01-31| 968.35
#2020-02-03| 959.89
#2020-02-04| 976.55
#2020-02-05| 977.88
#2020-02-06| 977.49
#2020-02-07| 973.74
#2020-02-10| 969.10
#2020-02-11| 975.72
#2020-02-12| 981.92
#2020-02-13| 977.41
#2020-02-14| 967.14
#2020-02-17| 970.85
#2020-02-18| 966.36
#2020-02-19| 968.96
#2020-02-20| 961.66
#2020-02-21| 962.74
#2020-02-24| 929.04
#2020-02-25| 917.60
#2020-02-26| 914.61
#2020-02-27| 879.83
#2020-02-28| 844.44
#2020-03-02| 853.32
#2020-03-03| 864.32
#2020-03-04| 878.81
#2020-03-05| 872.89
#2020-03-06| 847.78
#2020-03-09| 783.92
#2020-03-10| 773.18
#2020-03-11| 760.47
#2020-03-12| 659.05
#2020-03-13| 667.72
#2020-03-16| 636.76
#2020-03-17| 644.16
#2020-03-18| 607.15
#2020-03-19| 612.93
#2020-03-20| 620.46
#2020-03-23| 586.44
#2020-03-24| 655.11
#2020-03-25| 683.43
#2020-03-26| 717.58
#2020-03-27| 691.84
#2020-03-30| 703.92
#2020-03-31| 717.29
#2020-04-01| 692.44
#2020-04-02| 695.87
#2020-04-03| 681.44
#2020-04-06| 700.03
#2020-04-07| 715.90
#2020-04-08| 713.77
#2020-04-09| 737.57
#2020-04-10| 737.57
#2020-04-13| 739.64
#2020-04-14| 739.26
#2020-04-15| 709.52
#2020-04-16| 710.45
#2020-04-17| 732.61
#2020-04-20| 735.32
#2020-04-21| 700.40
#2020-04-22| 720.09
#2020-04-23| 730.42
#2020-04-24| 717.79
#2020-04-27| 733.53
#2020-04-28| 748.15
#2020-04-29| 766.92
#2020-04-30| 749.73
#2020-05-01| 726.45
#2020-05-04| 718.94
#2020-05-05| 734.78
#2020-05-06| 729.39
#2020-05-07| 733.03
#2020-05-08| 743.02
#2020-05-11| 738.49
#2020-05-12| 746.07
#2020-05-13| 727.53
#2020-05-14| 706.78
#2020-05-15| 708.78
#2020-05-18| 743.89
#2020-05-19| 739.82
#2020-05-20| 750.16
#2020-05-21| 738.79
#2020-05-22| 732.91
#2020-05-25| 733.30
#2020-05-26| 749.22
#2020-05-27| 749.68
#2020-05-28| 764.19
#2020-05-29| 747.98
#2020-06-01| 766.77
#2020-06-02| 777.91
#2020-06-03| 800.99
#2020-06-04| 797.28
#2020-06-05| 823.96
#2020-06-08| 821.59
#2020-06-09| 806.12
#2020-06-10| 808.45
#2020-06-11| 769.44
#2020-06-12| 765.99
#2020-06-15| 761.58
#2020-06-16| 784.15
#2020-06-17| 783.06
#2020-06-18| 771.24
#2020-06-19| 776.84
#2020-06-22| 774.25
#2020-06-23| 789.76
#2020-06-24| 760.24
#2020-06-25| 761.43
#2020-06-26| 756.35
#2020-06-29| 762.29
#2020-06-30| 759.50
#2020-07-01| 764.55
#2020-07-02| 775.48
#2020-07-03| 764.35
#2020-07-06| 782.64
#2020-07-07| 773.32
#2020-07-08| 770.75
#2020-07-09| 756.98
#2020-07-10| 764.62
#2020-07-13| 772.07
#2020-07-14| 769.56
#2020-07-15| 788.66
#2020-07-16| 781.81
#2020-07-17| 782.72
#2020-07-20| 785.06
#2020-07-21| 793.21
#2020-07-22| 780.95
#2020-07-23| 782.87
#2020-07-24| 774.76
#2020-07-27| 777.95
#2020-07-28| 784.04
#2020-07-29| 784.90
#2020-07-30| 769.80
#2020-07-31| 760.88
#2020-08-03| 772.13
#2020-08-04| 774.59
#2020-08-05| 787.42
#2020-08-06| 775.47
#2020-08-07| 768.02
#2020-08-10| 774.36
#2020-08-11| 788.39
#2020-08-12| 803.20
#2020-08-13| 791.41
#2020-08-14| 779.96
#2020-08-17| 783.38
#2020-08-18| 783.35
#2020-08-19| 787.46
#2020-08-20| 771.80
#2020-08-21| 764.97
#2020-08-24| 779.49
#2020-08-25| 772.79
#2020-08-26| 775.70
#2020-08-27| 770.64
#2020-08-28| 773.32
#2020-08-31| 776.71
#2020-09-01| 765.98
#2020-09-02| 768.02
#2020-09-03| 757.10
#2020-09-04| 747.33
#2020-09-07| 763.52
#2020-09-08| 753.45
#2020-09-09| 765.52
#2020-09-10| 756.06
#2020-09-11| 755.74
#2020-09-14| 758.99
#2020-09-15| 766.25
#2020-09-16| 770.49
#2020-09-17| 763.24
#2020-09-18| 757.84
#2020-09-21| 725.08
#2020-09-22| 725.67
#2020-09-23| 736.19
#2020-09-24| 723.48
#2020-09-25| 724.64
#2020-09-28| 741.84
#2020-09-29| 737.61
#2020-09-30| 737.91
#2020-10-01| 734.56
#2020-10-02| 741.37
#2020-10-05| 747.80
#2020-10-06| 746.91
#2020-10-07| 741.72
#2020-10-08| 747.23
#2020-10-09| 755.37
#2020-10-12| 756.66
#2020-10-13| 749.49
#2020-10-14| 746.89
#2020-10-15| 726.37
#2020-10-16| 738.10
#2020-10-19| 736.86
#2020-10-20| 735.09
#2020-10-21| 731.20
#2020-10-22| 728.39
#2020-10-23| 734.21
#2020-10-26| 726.04
#2020-10-27| 721.86
#2020-10-28| 699.24
#2020-10-29| 693.85
#2020-10-30| 695.07
#2020-11-02| 705.25
#2020-11-03| 729.88
#2020-11-04| 737.90
#2020-11-05| 744.21
#2020-11-06| 747.26
#2020-11-09| 782.16
#2020-11-10| 802.72
#2020-11-11| 811.87
#2020-11-12| 802.52
#2020-11-13| 799.80
#2020-11-16| 812.44
#2020-11-17| 808.00
#2020-11-18| 812.83
#2020-11-19| 801.03
#2020-11-20| 807.91
#2020-11-23| 806.22
#2020-11-24| 823.95
#2020-11-25| 822.47
#2020-11-26| 816.59
#2020-11-27| 818.04
#2020-11-30| 803.99
#2020-12-01| 818.07
#2020-12-02| 828.36
#2020-12-03| 839.76
#2020-12-04| 849.25
#2020-12-07| 842.00
#2020-12-08| 845.07
#2020-12-09| 846.59
#2020-12-10| 847.11
#2020-12-11| 836.66
#2020-12-14| 837.25
#2020-12-15| 837.85
#2020-12-16| 851.51
#2020-12-17| 852.66
#2020-12-18| 843.36
#2020-12-21| 818.31
#2020-12-22| 821.82
#2020-12-23| 838.87
#2020-12-24| 840.36
#2020-12-25| 840.36
#2020-12-28| 834.68
#2020-12-29| 850.17
#2020-12-30| 851.90
#2020-12-31| 842.80
#2021-01-01| 842.80
#2021-01-04| 852.66
#2021-01-05| 860.49
#2021-01-06| 888.73
#2021-01-07| 889.73
#2021-01-08| 895.13
#2021-01-11| 879.22
#2021-01-12| 881.79
#2021-01-13| 882.19
#2021-01-14| 893.65
#2021-01-15| 878.86
#2021-01-18| 876.12
#2021-01-19| 879.47
#2021-01-20| 881.39
#2021-01-21| 882.58
#2021-01-22| 876.99
#2021-01-25| 871.10
#2021-01-26| 877.52
#2021-01-27| 863.22
#2021-01-28| 856.88
#2021-01-29| 841.67
#2021-02-01| 842.80
#2021-02-02| 845.76
#2021-02-03| 845.52
#2021-02-04| 844.55
#2021-02-05| 846.47
#2021-02-08| 853.30
#2021-02-09| 858.33
#2021-02-10| 861.51
#2021-02-11| 857.84
#2021-02-12| 868.57
#2021-02-15| 894.63
#2021-02-16| 895.80
#2021-02-17| 888.09
#2021-02-18| 880.61
#2021-02-19| 883.83
#2021-02-22| 884.68
#2021-02-23| 891.63
#2021-02-24| 895.03
#2021-02-25| 897.53
#2021-02-26| 865.55
#2021-03-01| 875.06
#2021-03-02| 879.52
#2021-03-03| 887.24
#2021-03-04| 887.16
#2021-03-05| 876.91
#2021-03-08| 886.57
#2021-03-09| 890.94
#2021-03-10| 891.14
#2021-03-11| 896.04
#2021-03-12| 895.95
#2021-03-15| 892.03
#2021-03-16| 899.47
#2021-03-17| 894.33
#2021-03-18| 899.41
#2021-03-19| 886.51
#2021-03-22| 888.04
#2021-03-23| 880.88
#2021-03-24| 877.97
#2021-03-25| 872.05
#2021-03-26| 885.85
#2021-03-29| 885.92
#2021-03-30| 885.63
#2021-03-31| 882.64
#2021-04-01| 884.51
#2021-04-02| 884.51
#2021-04-05| 889.15
#2021-04-06| 898.58
#2021-04-07| 901.59
#2021-04-08| 905.30
#2021-04-09| 900.22
#2021-04-12| 898.70
#2021-04-13| 896.17
#2021-04-14| 907.77
#2021-04-15| 913.77
#2021-04-16| 920.02
#2021-04-19| 929.06
#2021-04-20| 908.00
#2021-04-21| 912.29
#2021-04-22| 911.19
#2021-04-23| 910.11
#2021-04-26| 916.56
#2021-04-27| 917.11
#2021-04-28| 919.99
#2021-04-29| 922.70
#2021-04-30| 917.21
#2021-05-03| 922.65
#2021-05-04| 915.82
#2021-05-05| 933.28
#2021-05-06| 937.90
#2021-05-07| 950.65
#2021-05-10| 963.11
#2021-05-11| 941.10
#2021-05-12| 948.32
#2021-05-13| 937.62
#2021-05-14| 949.71
#2021-05-17| 952.23
#2021-05-18| 956.83
#2021-05-19| 940.88
#2021-05-20| 950.33
#2021-05-21| 950.89
#2021-05-24| 954.58
#2021-05-25| 948.14
#2021-05-26| 946.43
#2021-05-27| 950.65
#2021-05-28| 949.51
#2021-05-31| 951.95
#2021-06-01| 956.17
#2021-06-02| 960.27
#2021-06-03| 951.21
#2021-06-04| 955.97
#2021-06-07| 955.37
#2021-06-08| 955.78
#2021-06-09| 953.56
#2021-06-10| 957.13
#2021-06-11| 961.20
#2021-06-14| 963.63
#2021-06-15| 965.50
#2021-06-16| 966.79
#2021-06-17| 952.55
#2021-06-18| 924.55
#2021-06-21| 935.89
#2021-06-22| 940.29
#2021-06-23| 943.08
#2021-06-24| 943.02
#2021-06-25| 948.07
#2021-06-28| 938.24
#2021-06-29| 936.14
#2021-06-30| 928.34
#2021-07-01| 937.63
#2021-07-02| 936.86
#2021-07-05| 946.27
#2021-07-06| 934.42
#2021-07-07| 939.31
#2021-07-08| 923.34
#2021-07-09| 939.78
#2021-07-12| 945.15
#2021-07-13| 940.73
#2021-07-14| 938.15
#2021-07-15| 928.17
#2021-07-16| 922.10
#2021-07-19| 892.19
#2021-07-20| 892.66
#2021-07-21| 911.01
#2021-07-22| 908.86
#2021-07-23| 916.45
#2021-07-26| 921.80
#2021-07-27| 921.57
#2021-07-28| 921.79
#2021-07-29| 939.15
#2021-07-30| 928.09
#2021-08-02| 933.77
#2021-08-03| 939.44
#2021-08-04| 942.12
#2021-08-05| 940.44
#2021-08-06| 937.58
#2021-08-09| 938.97
#2021-08-10| 941.91
#2021-08-11| 950.99
#2021-08-12| 944.98
#2021-08-13| 949.93
#2021-08-16| 941.67
#2021-08-17| 938.35
#2021-08-18| 936.86
#2021-08-19| 914.52
#2021-08-20| 914.78
#2021-08-23| 924.57
#2021-08-24| 926.92
#2021-08-25| 930.22
#2021-08-26| 925.53
#2021-08-27| 931.44
#2021-08-30| 932.39
#2021-08-31| 928.08
#2021-09-01| 931.19
#2021-09-02| 937.14
#2021-09-03| 936.61
#2021-09-06| 939.76
#2021-09-07| 932.25
#2021-09-08| 922.72
#2021-09-09| 918.95
#2021-09-10| 920.85
#2021-09-13| 927.13
#2021-09-14| 922.20
#2021-09-15| 920.54
#2021-09-16| 915.67
#2021-09-17| 905.26
#2021-09-20| 893.06
#2021-09-21| 900.37
#2021-09-22| 913.96
#2021-09-23| 920.13
#2021-09-24| 913.81
#2021-09-27| 918.84
#2021-09-28| 905.98
#2021-09-29| 910.74
#2021-09-30| 913.62
#2021-10-01| 908.84
#2021-10-04| 912.91
#2021-10-05| 923.61
#2021-10-06| 910.38
#2021-10-07| 925.09
#2021-10-08| 929.92
#2021-10-11| 937.97
#2021-10-12| 934.12
#2021-10-13| 934.99
#2021-10-14| 947.01
#2021-10-15| 957.43
#2021-10-18| 950.10
#2021-10-19| 956.75
#2021-10-20| 959.18
#2021-10-21| 954.44
#2021-10-22| 953.29
#2021-10-25| 956.20
#2021-10-26| 964.49
#2021-10-27| 955.59
#2021-10-28| 959.83
#2021-10-29| 951.62
#2021-11-01| 956.67
#2021-11-02| 949.59
#2021-11-03| 948.24
#2021-11-04| 939.65
#2021-11-05| 942.19
#2021-11-08| 946.88
#2021-11-09| 943.01
#2021-11-10| 946.04
#2021-11-11| 946.21
#2021-11-12| 939.60
#2021-11-15| 943.73
#2021-11-16| 938.96
#2021-11-17| 937.61
#2021-11-18| 931.68
#2021-11-19| 926.01
#2021-11-22| 928.09
#2021-11-23| 929.61
#2021-11-24| 929.56
#2021-11-25| 930.80
#2021-11-26| 897.23
#2021-11-29| 903.80
#2021-11-30| 894.34
#2021-12-01| 913.89
#2021-12-02| 910.06
#2021-12-03| 902.99
#2021-12-06| 918.17
#2021-12-07| 931.01
#2021-12-08| 929.73
#2021-12-09| 927.15
#2021-12-10| 925.54
#2021-12-13| 918.01
#2021-12-14| 919.43
#2021-12-15| 911.52
#2021-12-16| 932.84
#2021-12-17| 928.41
#2021-12-20| 916.22
#2021-12-21| 929.76
#2021-12-22| 942.06
#2021-12-23| 950.22
#2021-12-24| 949.42
#2021-12-27| 949.88
#2021-12-28| 950.38
#2021-12-29| 960.26
#2021-12-30| 958.10
#2021-12-31| 959.13
#2022-01-03| 952.27
#2022-01-04| 977.36
#2022-01-05| 980.80
#2022-01-06| 971.47
#2022-01-07| 981.73
#2022-01-10| 978.65
#2022-01-11| 987.13
#2022-01-12|1003.46
#2022-01-13|1010.93
#2022-01-14|1007.98
#2022-01-17|1014.16
#2022-01-18|1004.91
#2022-01-19|1012.17
#2022-01-20|1011.58
#2022-01-21| 994.00
#2022-01-24| 964.67
#2022-01-25| 978.12
#2022-01-26| 993.86
#2022-01-27| 998.68
#2022-01-28| 986.50
#2022-01-31| 983.49
#2022-02-01| 999.48
#2022-02-02|1009.68
#2022-02-03|1008.37
#2022-02-04|1003.39
#2022-02-07|1013.02
#2022-02-08|1012.60
#2022-02-09|1020.07
#2022-02-10|1029.43
#2022-02-11|1029.11
#2022-02-14|1004.59
#2022-02-15|1014.39
#2022-02-16|1019.10
#2022-02-17|1013.81
#2022-02-18|1009.18
#2022-02-21|1009.08
#2022-02-22|1009.26
#2022-02-23|1008.49
#2022-02-24| 952.26
#2022-02-25| 999.77
#2022-02-28| 994.40
#2022-03-01| 977.85
#2022-03-02| 989.32
#2022-03-03| 969.15
#2022-03-04| 928.14
#2022-03-07| 922.17
#2022-03-08| 923.13
#2022-03-09| 950.45
#2022-03-10| 937.02
#2022-03-11| 939.43
#2022-03-14| 938.45
#2022-03-15| 938.15
#2022-03-16| 951.30
#2022-03-17| 968.98
#2022-03-18| 971.39
#2022-03-21| 983.07
#2022-03-22| 992.78
#2022-03-23| 990.63
#2022-03-24| 990.74
#2022-03-25| 993.87
#2022-03-28| 983.62
#2022-03-29| 990.86
#2022-03-30|1004.89
#2022-03-31| 996.87
#2022-04-01| 996.67
#2022-04-04| 998.05
#2022-04-05|1008.45
#2022-04-06|1004.90
#2022-04-07| 999.09
#2022-04-08|1012.90
#2022-04-11|1008.51
#2022-04-12|1002.27
#2022-04-13|1003.67
#2022-04-14|1008.79
#2022-04-15|1008.79
#2022-04-18|1006.70
#2022-04-19|1002.86
#2022-04-20|1009.24
#2022-04-21|1004.87
#2022-04-22| 976.61
#2022-04-25| 946.81
#2022-04-26| 944.44
#2022-04-27| 942.81
#2022-04-28| 948.52
#2022-04-29| 961.16
#2022-05-02| 958.52
#2022-05-03| 961.78
#2022-05-04| 953.26
#2022-05-05| 946.38
#2022-05-06| 932.75
#2022-05-09| 908.57
#2022-05-10| 912.61
#2022-05-11| 928.90
#2022-05-12| 904.56
#2022-05-13| 927.33
#2022-05-16| 937.26
#2022-05-17| 960.50
#2022-05-18| 946.88
#2022-05-19| 936.38
#2022-05-20| 945.36
#2022-05-23| 970.25
#2022-05-24| 965.23
#2022-05-25| 971.36
#2022-05-26| 976.43
#2022-05-27| 981.00
#2022-05-30| 983.04
#2022-05-31| 984.58
#2022-06-01| 966.71
#2022-06-02| 970.38
#2022-06-03| 968.68
#2022-06-06| 980.46
#2022-06-07| 983.37
#2022-06-08| 980.95
#2022-06-09| 964.75
#2022-06-10| 930.17
#2022-06-13| 902.21
#2022-06-14| 892.50
#2022-06-15| 904.95
#2022-06-16| 892.52
#2022-06-17| 878.51
#2022-06-20| 898.96
#2022-06-21| 905.49
#2022-06-22| 898.16
#2022-06-23| 887.35
#2022-06-24| 912.43
#2022-06-27| 919.55
#2022-06-28| 921.56
#2022-06-29| 916.69
#2022-06-30| 899.52
#2022-07-01| 888.33
#2022-07-04| 906.46
#2022-07-05| 863.49
#2022-07-06| 870.84
#2022-07-07| 888.00
#2022-07-08| 889.34
#2022-07-11| 880.27
#2022-07-12| 880.53
#2022-07-13| 878.33
#2022-07-14| 851.30
#2022-07-15| 870.73
#2022-07-18| 891.22
#2022-07-19| 910.77
#2022-07-20| 902.54
#2022-07-21| 897.36
#2022-07-22| 905.09
#2022-07-25| 911.39
#2022-07-26| 914.56
#2022-07-27| 917.45
#2022-07-28| 922.51
#2022-07-29| 935.31
#2022-08-01| 941.24
#2022-08-02| 938.13
#2022-08-03| 932.40
#2022-08-04| 930.52
#2022-08-05| 929.05
#2022-08-08| 937.52
#2022-08-09| 938.80
#2022-08-10| 949.31
#2022-08-11| 939.59
#2022-08-12| 936.42
#2022-08-15| 932.97
#2022-08-16| 938.65
#2022-08-17| 935.00
#2022-08-18| 935.35
#2022-08-19| 923.40
#2022-08-22| 924.13
#2022-08-23| 925.12
#2022-08-24| 919.73
#2022-08-25| 921.81
#2022-08-26| 914.32
#2022-08-29| 906.65
#2022-08-30| 892.99
#2022-08-31| 882.74
#2022-09-01| 860.01
#2022-09-02| 878.70
#2022-09-05| 875.70
#2022-09-06| 876.59
#2022-09-07| 862.53
#2022-09-08| 868.56
#2022-09-09| 885.47
#2022-09-12| 908.83
#2022-09-13| 888.14
#2022-09-14| 879.68
#2022-09-15| 872.85
#2022-09-16| 863.46
#2022-09-19| 861.49
#2022-09-20| 859.39
#2022-09-21| 858.00
#2022-09-22| 846.33
#2022-09-23| 802.79
#2022-09-26| 795.02
#2022-09-27| 791.83
#2022-09-28| 791.59
#2022-09-29| 802.37
#2022-09-30| 809.83
#2022-10-03| 819.94
#2022-10-04| 848.39
#2022-10-05| 835.21
#2022-10-06| 824.10
#2022-10-07| 822.64
#2022-10-10| 810.87
#2022-10-11| 805.31
#2022-10-12| 798.86
#2022-10-13| 811.23
#2022-10-14| 812.17
#2022-10-17| 830.17
#2022-10-18| 822.15
#2022-10-19| 818.71
#2022-10-20| 824.97
#2022-10-21| 819.10
#2022-10-24| 833.10
#2022-10-25| 839.24
#2022-10-26| 854.26
#2022-10-27| 856.12
#2022-10-28| 854.69
#2022-10-31| 855.43
#2022-11-01| 862.66
#2022-11-02| 858.01
#2022-11-03| 844.37
#2022-11-04| 869.24
#2022-11-07| 877.24
#2022-11-08| 883.90
#2022-11-09| 868.22
#2022-11-10| 894.84
#2022-11-11| 892.46
#2022-11-14| 898.48
#2022-11-15| 909.64
#2022-11-16| 909.92
#2022-11-17| 901.70
#2022-11-18| 915.83
#2022-11-21| 903.36
#2022-11-22| 922.68
#2022-11-23| 936.62
#2022-11-24| 941.16
#2022-11-25| 940.89
#2022-11-28| 936.52
#2022-11-29| 941.28
#2022-11-30| 943.14
#2022-12-01| 967.87
#2022-12-02| 962.24
#2022-12-05| 965.80
#2022-12-06| 960.52
#2022-12-07| 953.89
#2022-12-08| 954.54
#2022-12-09| 958.67
#2022-12-12| 952.57
#2022-12-13| 969.76
#2022-12-14| 969.44
#2022-12-15| 947.14
#2022-12-16| 931.50
#2022-12-19| 934.43
#2022-12-20| 937.76
#2022-12-21| 951.28
#2022-12-22| 942.84
#2022-12-23| 945.57
#2022-12-26| 945.57
#2022-12-27| 942.24
#2022-12-28| 946.43
#2022-12-29| 949.15
#2022-12-30| 939.20
#2023-01-02| 939.20
#2023-01-03| 949.97
#2023-01-04| 951.86
#2023-01-05| 946.58
#2023-01-06| 968.04
#2023-01-09| 982.01
#2023-01-10| 974.13
#2023-01-11| 974.80
#2023-01-12| 984.71
#2023-01-13| 996.29
#2023-01-16| 996.27
#2023-01-17|1002.10
#2023-01-18|1008.12
#2023-01-19| 995.16
#2023-01-20| 997.62
#2023-01-23| 998.81
#2023-01-24| 988.06
#2023-01-25| 990.91
#2023-01-26| 990.52
#2023-01-27| 990.38
#2023-01-30| 995.68
#2023-01-31| 989.17
#2023-02-01| 987.03
#2023-02-02| 983.94
#2023-02-03| 981.74
#2023-02-06| 967.45
#2023-02-07| 974.41
#2023-02-08| 983.27
#2023-02-09| 996.74
#2023-02-10| 990.18
#2023-02-13|1002.98
#2023-02-14|1006.33
#2023-02-15| 996.48
#2023-02-16| 999.84
#2023-02-17| 997.23
#2023-02-20|1001.30
#2023-02-21|1006.61
#2023-02-22| 994.52
#2023-02-23| 985.89
#2023-02-24| 975.32
#2023-02-27| 987.92
#2023-02-28| 986.82
#2023-03-01| 984.49
#2023-03-02| 983.92
#2023-03-03| 985.43
#2023-03-06| 986.36
#2023-03-07| 972.76
#2023-03-08| 970.97
#2023-03-09| 970.98
#2023-03-10| 971.26
#2023-03-13| 950.75
#2023-03-14| 959.66
#2023-03-15| 911.81
#2023-03-16| 923.45
#2023-03-17| 918.49
#2023-03-20| 935.85
#2023-03-21| 947.98
#2023-03-22| 956.31
#2023-03-23| 953.86
#2023-03-24| 935.55
#2023-03-27| 948.12
#2023-03-28| 954.79
#2023-03-29| 962.94
#2023-03-30| 973.76
#2023-03-31| 972.71
#2023-04-03| 983.21
#2023-04-04| 987.53
#2023-04-05| 991.04
#2023-04-06| 999.44
#2023-04-07| 999.44
#2023-04-10| 993.37
#2023-04-11|1004.19
#2023-04-12|1012.01
#2023-04-13|1017.84
#2023-04-14|1015.36
#2023-04-17|1009.17
#2023-04-18|1018.11
#2023-04-19|1018.69
#2023-04-20|1019.02
#2023-04-21|1015.25
#2023-04-24|1019.93
#2023-04-25|1011.85
#2023-04-26|1011.53
#2023-04-27|1008.73
#2023-04-28|1020.46
#2023-05-01|1016.53
#2023-05-02| 997.77
#2023-05-03|1004.89
#2023-05-04| 996.89
#2023-05-05|1010.60
#2023-05-08|1011.68
#2023-05-09|1009.29
#2023-05-10|1005.97
#2023-05-11| 996.13
#2023-05-12| 996.11
#2023-05-15|1002.44
#2023-05-16| 997.42
#2023-05-17| 991.26
#2023-05-18| 988.63
#2023-05-19| 993.77
#2023-05-22| 993.58
#2023-05-23| 994.62
#2023-05-24| 973.64
#2023-05-25| 962.85
#2023-05-26| 970.47
#2023-05-29| 972.08
#2023-05-30| 959.95
#2023-05-31| 948.73
#2023-06-01| 963.89
#2023-06-02| 976.10
#2023-06-05| 970.43
#2023-06-06| 973.35
#2023-06-07| 977.04
#2023-06-08| 980.17
#2023-06-09| 979.62
#2023-06-12| 974.29
#2023-06-13| 985.85
#2023-06-14| 993.74
#2023-06-15|1002.94
#2023-06-16|1009.44
#2023-06-19|1001.83
#2023-06-20| 993.92
#2023-06-21| 994.15
#2023-06-22| 987.30
#2023-06-23| 979.90
#2023-06-26| 978.52
#2023-06-27| 981.30
#2023-06-28| 974.29
#2023-06-29| 973.31
#2023-06-30| 987.50
#2023-07-03| 983.86
#2023-07-04| 985.72
#2023-07-05| 975.02
#2023-07-06| 952.39
#2023-07-07| 957.02
#2023-07-10| 958.45
#2023-07-11| 964.94
#2023-07-12| 989.92
#2023-07-13|1002.10
#2023-07-14|1001.22
#2023-07-17| 994.36
#2023-07-18|1000.03
#2023-07-19|1000.76
#2023-07-20|1006.99
#2023-07-21|1009.27
#2023-07-24|1010.06
#2023-07-25|1015.39
#2023-07-26|1014.88
#2023-07-27|1009.37
#2023-07-28|1011.94
#2023-07-31|1013.57
#2023-08-01|1000.86
#2023-08-02| 981.40
#2023-08-03| 977.50
#2023-08-04| 985.57
#2023-08-07| 985.65
#2023-08-08| 978.93
#2023-08-09| 989.83
#2023-08-10| 993.40
#2023-08-11| 979.61
#2023-08-14| 973.28
#2023-08-15| 963.29
#2023-08-16| 958.86
#2023-08-17| 955.14
#2023-08-18| 947.15
#2023-08-21| 947.51
#2023-08-22| 949.20
#2023-08-23| 951.47
#2023-08-24| 951.66
#2023-08-25| 944.81
#2023-08-28| 946.65
#2023-08-29| 962.20
#2023-08-30| 973.50
#2023-08-31| 962.98
#2023-09-01| 963.76
#2023-09-04| 962.26
#2023-09-05| 956.86
#2023-09-06| 950.93
#2023-09-07| 952.37
#2023-09-08| 958.21
#2023-09-11| 963.63
#2023-09-12| 964.74
#2023-09-13| 965.40
#2023-09-14| 980.16
#2023-09-15| 983.48
#2023-09-18| 976.31
#2023-09-19| 980.05
#2023-09-20| 988.70
#2023-09-21| 973.37
#2023-09-22| 973.70
#2023-09-25| 962.00
#2023-09-26| 959.92
#2023-09-27| 954.95
#2023-09-28| 962.22
#2023-09-29| 961.70
#2023-10-02| 943.20
#2023-10-03| 936.07
#2023-10-04| 930.89
#2023-10-05| 938.73
#2023-10-06| 945.48
#2023-10-09| 950.53
#2023-10-10| 970.15
#2023-10-11| 973.24
#2023-10-12| 970.15
#2023-10-13| 960.95
#2023-10-16| 968.77
#2023-10-17| 974.80
#2023-10-18| 960.99
#2023-10-19| 950.27
#2023-10-20| 939.25
#2023-10-23| 938.15
#2023-10-24| 937.98
#2023-10-25| 939.34
#2023-10-26| 929.04
#2023-10-27| 920.24
#2023-10-30| 925.19
#2023-10-31| 920.24
#2023-11-01| 920.56
#2023-11-02| 937.75
#2023-11-03| 946.04
#2023-11-06| 949.34
#2023-11-07| 939.12
#2023-11-08| 935.70
#2023-11-09| 941.97
#2023-11-10| 922.28
#2023-11-13| 934.78
#2023-11-14| 948.72
#2023-11-15| 953.17
#2023-11-16| 943.75
#2023-11-17| 955.63
#2023-11-20| 958.75
#2023-11-21| 961.07
#2023-11-22| 951.13
#2023-11-23| 959.54
#2023-11-24| 966.10
#2023-11-27| 960.32
#2023-11-28| 964.69
#2023-11-29| 959.79
#2023-11-30| 961.41
#2023-12-01| 968.83
#2023-12-04| 964.41
#2023-12-05| 959.60
#2023-12-06| 958.68
#2023-12-07| 956.42
#2023-12-08| 958.57
#2023-12-11| 956.30
#2023-12-12| 956.36
#2023-12-13| 955.36
#2023-12-14| 984.37
#2023-12-15| 969.77
#2023-12-18| 972.44
#2023-12-19| 981.57
#2023-12-20| 985.38
#2023-12-21| 982.29
#2023-12-22| 987.85
#2023-12-25| 987.85
#2023-12-26| 986.99
#2023-12-27| 997.12
#2023-12-28| 996.10
#2023-12-29| 996.34
#2024-01-01| 996.34
#2024-01-02| 987.42
#2024-01-03| 984.42
#2024-01-04| 995.39
#2024-01-05| 995.30
#2024-01-08| 992.40
#2024-01-09| 988.05
#2024-01-10| 986.25
#2024-01-11| 976.27
#2024-01-12| 985.67
#2024-01-15| 979.59
#2024-01-16| 969.07
#2024-01-17| 955.07
#2024-01-18| 955.99
#2024-01-19| 957.58
#2024-01-22| 961.26
#2024-01-23| 958.47
#2024-01-24| 969.34
#2024-01-25| 965.07
#2024-01-26| 981.47
#2024-01-29| 979.10
#2024-01-30| 982.99
#2024-01-31| 983.56
#2024-02-01| 980.64
#2024-02-02| 977.14
#2024-02-05| 967.18
#2024-02-06| 980.78
#2024-02-07| 977.26
#2024-02-08| 970.19
#2024-02-09| 969.12
#2024-02-12| 966.31
#2024-02-13| 960.40
#2024-02-14| 962.67
#2024-02-15| 967.40
#2024-02-16| 983.04
#2024-02-19| 985.63
#2024-02-20| 989.28
#2024-02-21| 977.37
#2024-02-22| 979.10
#2024-02-23| 986.81
#2024-02-26| 984.55
#2024-02-27| 985.32
#2024-02-28| 974.72
#2024-02-29| 974.20
#2024-03-01| 981.93
#2024-03-04| 980.03
#2024-03-05| 983.28
#2024-03-06| 988.67
#2024-03-07| 992.95
#2024-03-08| 994.94
#2024-03-11| 991.28
#2024-03-12| 999.70
#2024-03-13|1005.79
#2024-03-14| 998.20
#2024-03-15| 994.05
#2024-03-18| 993.22
#2024-03-19| 994.55
#2024-03-20| 993.46
#2024-03-21|1008.29
#2024-03-22|1010.15
#2024-03-25|1012.94
#2024-03-26|1012.06
#2024-03-27|1012.08
#2024-03-28|1015.13
#2024-03-29|1015.13
#2024-04-01|1009.51
#2024-04-02|1010.18
#2024-04-03|1015.03
#2024-04-04|1024.65
#2024-04-05|1013.66
#2024-04-08|1020.25
#2024-04-09|1021.56
#2024-04-10|1017.29
#2024-04-11|1009.21
#2024-04-12|1014.70
#2024-04-15|1010.16
#2024-04-16| 991.27
#2024-04-17| 995.65
#2024-04-18| 998.08
#2024-04-19|1000.07
#2024-04-22|1007.90
#2024-04-23|1018.11
#2024-04-24|1019.36
#2024-04-25|1033.85
#2024-04-26|1039.30
#2024-04-29|1046.70
#2024-04-30|1044.49
#2024-05-01|1038.86
#2024-05-02|1044.51
#2024-05-03|1053.48
#2024-05-06|1056.12
#2024-05-07|1066.19
#2024-05-08|1065.14
#2024-05-09|1070.71
#2024-05-10|1078.78
#2024-05-13|1080.36
#2024-05-14|1082.96
#2024-05-15|1088.14
#2024-05-16|1088.16
#2024-05-17|1088.84
#2024-05-20|1089.90
#2024-05-21|1091.43
#2024-05-22|1085.04
#2024-05-23|1080.73
#2024-05-24|1077.95
#2024-05-27|1081.21
#2024-05-28|1071.96
#2024-05-29|1057.98
#2024-05-30|1065.13
#2024-05-31|1071.10
#2024-06-03|1071.38
#2024-06-04|1066.63
#2024-06-05|1066.73
#2024-06-06|1073.74
#2024-06-07|1065.93
#2024-06-10|1065.02
#2024-06-11|1054.02
#2024-06-12|1071.37
#2024-06-13|1058.96
#2024-06-14|1049.04
#2024-06-17|1051.15
#2024-06-18|1056.96
#2024-06-19|1063.29
#2024-06-20|1066.86
#2024-06-21|1058.54
#2024-06-24|1067.67
#2024-06-25|1063.38
#2024-06-26|1056.27
#2024-06-27|1051.11
#2024-06-28|1049.59
#2024-07-01|1049.87
#2024-07-02|1046.89
#2024-07-03|1058.15
#2024-07-04|1067.83
#2024-07-05|1064.04
#2024-07-08|1065.93
#2024-07-09|1056.50
#2024-07-10|1065.11
#2024-07-11|1075.86
#2024-07-12|1085.84
#2024-07-15|1076.85
#2024-07-16|1071.22
#2024-07-17|1081.22
#2024-07-18|1080.14
#2024-07-19|1069.06
#2024-07-22|1074.56
#2024-07-23|1070.07
#2024-07-24|1068.90
#2024-07-25|1071.46
#2024-07-26|1083.75
#2024-07-29|1083.98
#2024-07-30|1078.54
#2024-07-31|1093.63
#2024-08-01|1079.25
#2024-08-02|1067.84
#2024-08-05|1043.48
#2024-08-06|1041.86
#2024-08-07|1062.40
#2024-08-08|1060.88
#2024-08-09|1068.08
#2024-08-12|1074.95
#2024-08-13|1080.87
#2024-08-14|1089.89
#2024-08-15|1096.70
#2024-08-16|1094.95
#2024-08-19|1108.38
#2024-08-20|1101.50
#2024-08-21|1105.27
#2024-08-22|1109.73
#2024-08-23|1122.28
#2024-08-26|1123.38
#2024-08-27|1128.91
#2024-08-28|1126.85
#2024-08-29|1126.85
#2024-08-30|1124.90
#2024-09-02|1123.35
#2024-09-03|1109.15
#2024-09-04|1110.72
#2024-09-05|1103.61
#2024-09-06|1098.26
#2024-09-09|1101.68
#2024-09-10|1089.71
#2024-09-11|1085.68
#2024-09-12|1096.78
#2024-09-13|1105.79
#2024-09-16|1111.05
#2024-09-17|1113.73
#2024-09-18|1109.25
#2024-09-19|1122.24
#2024-09-20|1113.08
#2024-09-23|1122.56
#2024-09-24|1128.78
#2024-09-25|1126.81
#2024-09-26|1128.95
#2024-09-27|1132.99
#2024-09-30|1123.85
#2024-10-01|1121.53
#2024-10-02|1122.02
#2024-10-03|1110.16
#2024-10-04|1108.72
#2024-10-07|1111.27
#2024-10-08|1096.42
#2024-10-09|1100.80
#2024-10-10|1100.03
#2024-10-11|1104.11
#2024-10-14|1107.04
#2024-10-15|1103.34
#2024-10-16|1105.95
#2024-10-17|1113.05
#2024-10-18|1112.50
#2024-10-21|1105.54
#2024-10-22|1101.87
#2024-10-23|1092.56
#2024-10-24|1096.01
#2024-10-25|1096.40
#2024-10-28|1098.84
#2024-10-29|1092.33
#2024-10-30|1082.06
#2024-10-31|1066.45
#2024-11-01|1083.34
#2024-11-04|1086.85
#2024-11-05|1083.50
#2024-11-06|1073.29
#2024-11-07|1077.79
#2024-11-08|1064.29
#2024-11-11|1065.12
#2024-11-12|1043.48
#2024-11-13|1043.01
#2024-11-14|1046.55
#2024-11-15|1038.06
#2024-11-18|1045.47
#2024-11-19|1046.11
#2024-11-20|1043.18
#2024-11-21|1049.57
#2024-11-22|1056.59
#2024-11-25|1060.59
#2024-11-26|1057.33
#2024-11-27|1068.11
#2024-11-28|1069.06
#2024-11-29|1072.79
#2024-12-02|1068.78
#2024-12-03|1079.50
#2024-12-04|1077.08
#2024-12-05|1082.74
#2024-12-06|1075.22
#2024-12-09|1086.42
#2024-12-10|1071.75
#2024-12-11|1075.38
#2024-12-12|1073.52
#2024-12-13|1064.54
#2024-12-16|1067.30
#2024-12-17|1060.90
#2024-12-18|1058.94
#2024-12-19|1035.19
#2024-12-20|1031.70
#2024-12-23|1032.64
#2024-12-24|1038.26
#2024-12-25|1038.26
#2024-12-26|1035.82
#2024-12-27|1044.52
#2024-12-30|1035.01
#2024-12-31|1042.61
#2025-01-01|1042.61
#2025-01-02|1042.78
#2025-01-03|1041.33
#2025-01-06|1053.19
#2025-01-07|1052.54
#2025-01-08|1043.60
#2025-01-09|1050.32
#2025-01-10|1036.57
#2025-01-13|1027.90
#2025-01-14|1028.45
#2025-01-15|1042.63
#2025-01-16|1052.43
#2025-01-17|1063.38
#2025-01-20|1073.61
#2025-01-21|1078.36
#2025-01-22|1078.68
#2025-01-23|1081.98
#2025-01-24|1086.98
#2025-01-27|1086.08
#2025-01-28|1084.64
#2025-01-29|1086.92
#2025-01-30|1101.00
#2025-01-31|1100.18
#2025-02-03|1087.55
#2025-02-04|1090.74
#2025-02-05|1101.67
#2025-02-06|1106.91
#2025-02-07|1104.68
#2025-02-10|1110.36
#2025-02-11|1114.14
#2025-02-12|1120.51
#2025-02-13|1120.26
#2025-02-14|1125.07
#2025-02-17|1128.61
#2025-02-18|1130.40
#2025-02-19|1123.27
#2025-02-20|1120.05
#2025-02-21|1118.96
#2025-02-24|1116.53
#2025-02-25|1120.71
#2025-02-26|1131.05
#2025-02-27|1131.60
#2025-02-28|1135.27
#2025-03-03|1154.23
#2025-03-04|1142.62
#2025-03-05|1153.63
#2025-03-06|1146.31
#2025-03-07|1147.91
#2025-03-10|1134.19
#2025-03-11|1125.17
#2025-03-12|1134.94
#2025-03-13|1134.99
#2025-03-14|1144.66
#2025-03-17|1157.23
#2025-03-18|1160.10
#2025-03-19|1158.63
#2025-03-20|1159.12
#2025-03-21|1145.04
#2025-03-24|1144.65
#2025-03-25|1150.81
#2025-03-26|1149.07
#2025-03-27|1153.06
#2025-03-28|1149.64
#2025-03-31|1136.66
#2025-04-01|1145.40
#2025-04-02|1145.98
#2025-04-03|1125.84
#2025-04-04|1066.02
#2025-04-07|1004.44
#2025-04-08|1032.40
#2025-04-09| 999.74
#2025-04-10|1045.78
#2025-04-11|1058.84
#2025-04-14|1091.84
#2025-04-15|1110.53
#2025-04-16|1116.88
#2025-04-17|1114.34
#2025-04-18|1114.34
#2025-04-21|1127.60
#2025-04-22|1134.55
#2025-04-23|1136.73
#2025-04-24|1140.46
#2025-04-25|1140.09
#2025-04-28|1147.18
#2025-04-29|1153.32
#2025-04-30|1154.28
#2025-05-01|1146.16
#2025-05-02|1162.40
#2025-05-05|1161.09
#2025-05-06|1165.39
#2025-05-07|1158.68
#2025-05-08|1147.97
#2025-05-09|1151.14
#2025-05-12|1150.03
#2025-05-13|1153.48
#2025-05-14|1154.57
#2025-05-15|1158.38
#2025-05-16|1164.76
#2025-05-19|1175.23
#2025-05-20|1185.03
#2025-05-21|1192.38
#2025-05-22|1184.07
#2025-05-23|1188.61
#2025-05-26|1194.42
#2025-05-27|1197.75
#2025-05-28|1185.39
#2025-05-29|1185.07
#2025-05-30|1194.33
#2025-06-02|1196.09
#2025-06-03|1197.15
#2025-06-04|1202.69
#2025-06-05|1204.86
#2025-06-06|1204.14
#2025-06-09|1205.19
#2025-06-10|1205.09
#2025-06-11|1208.42
#2025-06-12|1217.34
#2025-06-13|1211.46
#2025-06-16|1214.89
#2025-06-17|1202.58
#2025-06-18|1197.33
#2025-06-19|1188.39
#2025-06-20|1188.15
#2025-06-23|1187.93
#2025-06-24|1197.10
#2025-06-25|1189.83
#2025-06-26|1199.53
#2025-06-27|1208.31
#2025-06-30|1202.06
#2025-07-01|1207.75
#2025-07-02|1199.64
#2025-07-03|1208.46
#2025-07-04|1208.57
#2025-07-07|1205.76
#2025-07-08|1206.40
#2025-07-09|1212.66
#2025-07-10|1227.43
#2025-07-11|1218.00
#2025-07-14|1220.46
#2025-07-15|1208.00
#2025-07-16|1206.33
#2025-07-17|1212.78
#2025-07-18|1217.15
#2025-07-21|1223.06
#2025-07-22|1226.47
#2025-07-23|1238.95
#2025-07-24|1248.31
#2025-07-25|1235.66
#2025-07-28|1230.97
#2025-07-29|1232.68
#2025-07-30|1230.81
#2025-07-31|1221.63
#2025-08-01|1216.01
#2025-08-04|1227.08
#2025-08-05|1226.92
#2025-08-06|1234.01
#2025-08-07|1231.11
#2025-08-08|1232.81
#2025-08-11|1235.94
#2025-08-12|1245.74
#2025-08-13|1257.19
#2025-08-14|1256.27
#2025-08-15|1250.99
#2025-08-18|1250.99
#2025-08-19|1253.62
#2025-08-20|1265.16
#2025-08-21|1265.64
#2025-08-22|1275.52
#2025-08-25|1273.45
#2025-08-26|1263.86
#2025-08-27|1262.08
#2025-08-28|1262.06
#2025-08-29|1258.28
#2025-09-01|1263.55
#2025-09-02|1243.28
#2025-09-03|1254.88
#2025-09-04|1258.20
#2025-09-05|1262.66
#2025-09-08|1263.94
#2025-09-09|1268.15
#2025-09-10|1267.38
#2025-09-11|1277.76
#2025-09-12|1274.44
#2025-09-15|1274.00
#2025-09-16|1269.07
#2025-09-17|1268.97
#2025-09-18|1261.63
#2025-09-19|1253.23
#2025-09-22|1256.21
#2025-09-23|1257.08
#2025-09-24|1255.31
#2025-09-25|1241.45
#2025-09-26|1256.29
#2025-09-29|1258.22
#2025-09-30|1268.83
#2025-10-01|1290.50
#2025-10-02|1279.03
#2025-10-03|1293.45
#2025-10-06|1292.85
#2025-10-07|1289.55
#2025-10-08|1297.78
#2025-10-09|1283.38
#2025-10-10|1269.60
#2025-10-13|1272.50
#2025-10-14|1271.77
#2025-10-15|1272.39
#2025-10-16|1280.40
#2025-10-17|1265.96
#2025-10-20|1275.64
#2025-10-21|1273.49
#2025-10-22|1282.41
#2025-10-23|1289.43
#2025-10-24|1296.16
#2025-10-27|1301.42
#2025-10-28|1302.34
#2025-10-29|1309.29
#2025-10-30|1301.25
#2025-10-31|1294.82
#2025-11-03|1294.47
#2025-11-04|1289.51
#2025-11-05|1296.85
#2025-11-06|1300.72
#2025-11-07|1300.72
#2025-11-10|1314.03
#2025-11-11|1333.58
#2025-11-12|1327.91
#2025-11-13|1320.29
#2025-11-14|1300.55
#2025-11-17|1302.84
#2025-11-18|1282.71
#2025-11-19|1270.05
#2025-11-20|1273.68
#2025-11-21|1275.63
#2025-11-24|1274.89
#2025-11-25|1292.66
#2025-11-26|1307.34
#2025-11-27|1309.24
#2025-11-28|1313.79
#2025-12-01|1312.27
#2025-12-02|1307.73
#2025-12-03|1318.59
#2025-12-04|1324.37
#2025-12-05|1314.28
#2025-12-08|1309.18
#2025-12-09|1307.42
#2025-12-10|1312.97
#2025-12-11|1330.74
#2025-12-12|1313.37
#2025-12-15|1331.45
#2025-12-16|1321.72
#2025-12-17|1333.55
#2025-12-18|1340.30
#2025-12-19|1346.66
#2025-12-22|1351.42
#2025-12-23|1358.50
#2025-12-24|1357.63
#2025-12-25|1357.63
#2025-12-26|1357.68
#2025-12-29|1357.01
#2025-12-30|1364.08
#2025-12-31|1361.14
#2026-01-01|1361.14
#2026-01-02|1369.33
#2026-01-05|1374.45
#2026-01-06|1392.82
#2026-01-07|1375.81
#2026-01-08|1370.66
#2026-01-09|1379.69
#2026-01-12|1389.65
#2026-01-13|1387.97
#2026-01-14|1399.40
#2026-01-15|1396.51
#2026-01-16|1395.46
#2026-01-19|1393.00
#2026-01-20|1387.31
#2026-01-21|1383.70
#2026-01-22|1388.67
#2026-01-23|1399.42