Table Data - Nasdaq Developed Markets: Europe Insurance Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Europe Insurance Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU3030LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-24 |
| Last Updated | 2026-04-24 10:42 PM CDT |
| Notes | For more information about this series, see: NQDMEU3030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 716.95 |
| 2001-04-02 | 714.55 |
| 2001-04-03 | 691.00 |
| 2001-04-04 | 708.42 |
| 2001-04-05 | 721.42 |
| 2001-04-06 | 721.45 |
| 2001-04-09 | 734.80 |
| 2001-04-10 | 725.56 |
| 2001-04-11 | 717.98 |
| 2001-04-12 | 727.43 |
| 2001-04-13 | . |
| 2001-04-16 | 720.74 |
| 2001-04-17 | 716.87 |
| 2001-04-18 | 721.23 |
| 2001-04-19 | 729.35 |
| 2001-04-20 | 729.70 |
| 2001-04-23 | 719.75 |
| 2001-04-24 | 726.66 |
| 2001-04-25 | 727.57 |
| 2001-04-26 | 733.58 |
| 2001-04-27 | 737.74 |
| 2001-04-30 | 741.05 |
| 2001-05-01 | 743.65 |
| 2001-05-02 | 744.73 |
| 2001-05-03 | 732.23 |
| 2001-05-04 | 730.11 |
| 2001-05-07 | 729.10 |
| 2001-05-08 | 724.45 |
| 2001-05-09 | 716.29 |
| 2001-05-10 | 731.89 |
| 2001-05-11 | 724.48 |
| 2001-05-14 | 715.10 |
| 2001-05-15 | 720.71 |
| 2001-05-16 | 724.76 |
| 2001-05-17 | 722.89 |
| 2001-05-18 | 722.34 |
| 2001-05-21 | 722.07 |
| 2001-05-22 | 716.51 |
| 2001-05-23 | 710.57 |
| 2001-05-24 | 714.40 |
| 2001-05-25 | 708.74 |
| 2001-05-28 | . |
| 2001-05-29 | 708.17 |
| 2001-05-30 | 700.00 |
| 2001-05-31 | 701.73 |
| 2001-06-01 | 700.59 |
| 2001-06-04 | 705.37 |
| 2001-06-05 | 718.84 |
| 2001-06-06 | 714.64 |
| 2001-06-07 | 699.38 |
| 2001-06-08 | 715.36 |
| 2001-06-11 | 707.12 |
| 2001-06-12 | 705.80 |
| 2001-06-13 | 710.62 |
| 2001-06-14 | 709.93 |
| 2001-06-15 | 705.60 |
| 2001-06-18 | 706.51 |
| 2001-06-19 | 705.87 |
| 2001-06-20 | 702.33 |
| 2001-06-21 | 709.88 |
| 2001-06-22 | 717.72 |
| 2001-06-25 | 719.67 |
| 2001-06-26 | 713.00 |
| 2001-06-27 | 711.27 |
| 2001-06-28 | 713.60 |
| 2001-06-29 | 723.90 |
| 2001-07-02 | 737.20 |
| 2001-07-03 | 727.00 |
| 2001-07-04 | . |
| 2001-07-05 | 723.02 |
| 2001-07-06 | 715.54 |
| 2001-07-09 | 721.97 |
| 2001-07-10 | 719.70 |
| 2001-07-11 | 714.28 |
| 2001-07-12 | 708.99 |
| 2001-07-13 | 707.79 |
| 2001-07-16 | 709.55 |
| 2001-07-17 | 705.93 |
| 2001-07-18 | 709.03 |
| 2001-07-19 | 713.61 |
| 2001-07-20 | 709.08 |
| 2001-07-23 | 711.21 |
| 2001-07-24 | 709.75 |
| 2001-07-25 | 703.21 |
| 2001-07-26 | 705.21 |
| 2001-07-27 | 712.67 |
| 2001-07-30 | 718.82 |
| 2001-07-31 | 727.16 |
| 2001-08-01 | 733.60 |
| 2001-08-02 | 733.78 |
| 2001-08-03 | 733.43 |
| 2001-08-06 | 732.60 |
| 2001-08-07 | 736.30 |
| 2001-08-08 | 732.33 |
| 2001-08-09 | 733.03 |
| 2001-08-10 | 735.88 |
| 2001-08-13 | 743.65 |
| 2001-08-14 | 751.30 |
| 2001-08-15 | 757.88 |
| 2001-08-16 | 752.80 |
| 2001-08-17 | 741.84 |
| 2001-08-20 | 741.60 |
| 2001-08-21 | 741.90 |
| 2001-08-22 | 742.21 |
| 2001-08-23 | 734.63 |
| 2001-08-24 | 745.22 |
| 2001-08-27 | 744.97 |
| 2001-08-28 | 735.77 |
| 2001-08-29 | 739.35 |
| 2001-08-30 | 725.22 |
| 2001-08-31 | 718.51 |
| 2001-09-03 | . |
| 2001-09-04 | 695.26 |
| 2001-09-05 | 678.21 |
| 2001-09-06 | 647.19 |
| 2001-09-07 | 632.11 |
| 2001-09-10 | 627.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 575.16 |
| 2001-09-18 | 576.10 |
| 2001-09-19 | 565.26 |
| 2001-09-20 | 521.03 |
| 2001-09-21 | 495.30 |
| 2001-09-24 | 532.00 |
| 2001-09-25 | 558.23 |
| 2001-09-26 | 566.97 |
| 2001-09-27 | 581.71 |
| 2001-09-28 | 599.64 |
| 2001-10-01 | 589.48 |
| 2001-10-02 | 595.11 |
| 2001-10-03 | 602.41 |
| 2001-10-04 | 617.56 |
| 2001-10-05 | 620.43 |
| 2001-10-08 | 612.90 |
| 2001-10-09 | 612.08 |
| 2001-10-10 | 626.54 |
| 2001-10-11 | 637.70 |
| 2001-10-12 | 627.82 |
| 2001-10-15 | 599.12 |
| 2001-10-16 | 608.80 |
| 2001-10-17 | 618.51 |
| 2001-10-18 | 610.40 |
| 2001-10-19 | 597.04 |
| 2001-10-22 | 606.13 |
| 2001-10-23 | 620.28 |
| 2001-10-24 | 633.38 |
| 2001-10-25 | 624.72 |
| 2001-10-26 | 641.91 |
| 2001-10-29 | 633.90 |
| 2001-10-30 | 617.61 |
| 2001-10-31 | 611.23 |
| 2001-11-01 | 623.58 |
| 2001-11-02 | 627.31 |
| 2001-11-05 | 641.35 |
| 2001-11-06 | 638.79 |
| 2001-11-07 | 653.40 |
| 2001-11-08 | 667.76 |
| 2001-11-09 | 655.02 |
| 2001-11-12 | 633.68 |
| 2001-11-13 | 643.77 |
| 2001-11-14 | 629.55 |
| 2001-11-15 | 620.89 |
| 2001-11-16 | 623.10 |
| 2001-11-19 | 636.42 |
| 2001-11-20 | 627.38 |
| 2001-11-21 | 621.53 |
| 2001-11-22 | . |
| 2001-11-23 | 625.39 |
| 2001-11-26 | 623.36 |
| 2001-11-27 | 613.07 |
| 2001-11-28 | 608.90 |
| 2001-11-29 | 616.00 |
| 2001-11-30 | 624.07 |
| 2001-12-03 | 614.15 |
| 2001-12-04 | 616.19 |
| 2001-12-05 | 632.69 |
| 2001-12-06 | 644.43 |
| 2001-12-07 | 641.39 |
| 2001-12-10 | 628.26 |
| 2001-12-11 | 625.80 |
| 2001-12-12 | 619.09 |
| 2001-12-13 | 610.78 |
| 2001-12-14 | 606.06 |
| 2001-12-17 | 624.66 |
| 2001-12-18 | 611.94 |
| 2001-12-19 | 607.20 |
| 2001-12-20 | 606.07 |
| 2001-12-21 | 605.73 |
| 2001-12-24 | 597.90 |
| 2001-12-25 | . |
| 2001-12-26 | 598.89 |
| 2001-12-27 | 615.08 |
| 2001-12-28 | 617.19 |
| 2001-12-31 | 622.22 |
| 2002-01-01 | . |
| 2002-01-02 | 627.75 |
| 2002-01-03 | 635.53 |
| 2002-01-04 | 625.98 |
| 2002-01-07 | 619.62 |
| 2002-01-08 | 614.22 |
| 2002-01-09 | 611.38 |
| 2002-01-10 | 609.87 |
| 2002-01-11 | 610.09 |
| 2002-01-14 | 593.01 |
| 2002-01-15 | 591.07 |
| 2002-01-16 | 587.15 |
| 2002-01-17 | 598.87 |
| 2002-01-18 | 597.38 |
| 2002-01-21 | . |
| 2002-01-22 | 596.72 |
| 2002-01-23 | 600.18 |
| 2002-01-24 | 603.44 |
| 2002-01-25 | 589.98 |
| 2002-01-28 | 589.52 |
| 2002-01-29 | 583.94 |
| 2002-01-30 | 571.65 |
| 2002-01-31 | 570.57 |
| 2002-02-01 | 559.61 |
| 2002-02-04 | 551.97 |
| 2002-02-05 | 544.12 |
| 2002-02-06 | 530.25 |
| 2002-02-07 | 550.89 |
| 2002-02-08 | 557.57 |
| 2002-02-11 | 567.44 |
| 2002-02-12 | 561.82 |
| 2002-02-13 | 564.18 |
| 2002-02-14 | 575.18 |
| 2002-02-15 | 566.77 |
| 2002-02-18 | . |
| 2002-02-19 | 546.06 |
| 2002-02-20 | 540.95 |
| 2002-02-21 | 542.53 |
| 2002-02-22 | 534.62 |
| 2002-02-25 | 540.03 |
| 2002-02-26 | 539.42 |
| 2002-02-27 | 534.56 |
| 2002-02-28 | 548.26 |
| 2002-03-01 | 553.43 |
| 2002-03-04 | 573.08 |
| 2002-03-05 | 573.77 |
| 2002-03-06 | 580.79 |
| 2002-03-07 | 586.16 |
| 2002-03-08 | 590.34 |
| 2002-03-11 | 586.58 |
| 2002-03-12 | 579.19 |
| 2002-03-13 | 573.79 |
| 2002-03-14 | 582.85 |
| 2002-03-15 | 602.89 |
| 2002-03-18 | 610.06 |
| 2002-03-19 | 616.02 |
| 2002-03-20 | 606.29 |
| 2002-03-21 | 603.24 |
| 2002-03-22 | 595.84 |
| 2002-03-25 | 591.32 |
| 2002-03-26 | 597.01 |
| 2002-03-27 | 591.79 |
| 2002-03-28 | 598.39 |
| 2002-03-29 | . |
| 2002-04-01 | 603.83 |
| 2002-04-02 | 602.50 |
| 2002-04-03 | 602.04 |
| 2002-04-04 | 600.60 |
| 2002-04-05 | 601.11 |
| 2002-04-08 | 586.43 |
| 2002-04-09 | 594.23 |
| 2002-04-10 | 609.39 |
| 2002-04-11 | 604.65 |
| 2002-04-12 | 608.37 |
| 2002-04-15 | 609.95 |
| 2002-04-16 | 617.20 |
| 2002-04-17 | 624.53 |
| 2002-04-18 | 619.40 |
| 2002-04-19 | 621.88 |
| 2002-04-22 | 619.12 |
| 2002-04-23 | 617.35 |
| 2002-04-24 | 616.49 |
| 2002-04-25 | 603.92 |
| 2002-04-26 | 598.99 |
| 2002-04-29 | 595.44 |
| 2002-04-30 | 598.17 |
| 2002-05-01 | 600.00 |
| 2002-05-02 | 590.23 |
| 2002-05-03 | 594.19 |
| 2002-05-06 | 596.64 |
| 2002-05-07 | 587.86 |
| 2002-05-08 | 594.58 |
| 2002-05-09 | 593.36 |
| 2002-05-10 | 588.35 |
| 2002-05-13 | 592.82 |
| 2002-05-14 | 592.59 |
| 2002-05-15 | 598.16 |
| 2002-05-16 | 596.11 |
| 2002-05-17 | 600.83 |
| 2002-05-20 | 594.49 |
| 2002-05-21 | 590.69 |
| 2002-05-22 | 586.02 |
| 2002-05-23 | 580.33 |
| 2002-05-24 | 587.62 |
| 2002-05-27 | . |
| 2002-05-28 | 590.87 |
| 2002-05-29 | 588.47 |
| 2002-05-30 | 578.84 |
| 2002-05-31 | 578.06 |
| 2002-06-03 | 574.13 |
| 2002-06-04 | 560.11 |
| 2002-06-05 | 555.91 |
| 2002-06-06 | 557.95 |
| 2002-06-07 | 549.33 |
| 2002-06-10 | 544.28 |
| 2002-06-11 | 549.63 |
| 2002-06-12 | 533.51 |
| 2002-06-13 | 524.85 |
| 2002-06-14 | 510.09 |
| 2002-06-17 | 529.05 |
| 2002-06-18 | 520.99 |
| 2002-06-19 | 517.04 |
| 2002-06-20 | 502.51 |
| 2002-06-21 | 508.59 |
| 2002-06-24 | 492.90 |
| 2002-06-25 | 506.36 |
| 2002-06-26 | 501.44 |
| 2002-06-27 | 512.95 |
| 2002-06-28 | 545.21 |
| 2002-07-01 | 539.48 |
| 2002-07-02 | 512.12 |
| 2002-07-03 | 494.80 |
| 2002-07-04 | . |
| 2002-07-05 | 532.77 |
| 2002-07-08 | 537.88 |
| 2002-07-09 | 533.57 |
| 2002-07-10 | 504.44 |
| 2002-07-11 | 474.86 |
| 2002-07-12 | 476.16 |
| 2002-07-15 | 452.37 |
| 2002-07-16 | 456.81 |
| 2002-07-17 | 476.06 |
| 2002-07-18 | 478.58 |
| 2002-07-19 | 451.81 |
| 2002-07-22 | 409.47 |
| 2002-07-23 | 377.55 |
| 2002-07-24 | 370.12 |
| 2002-07-25 | 395.63 |
| 2002-07-26 | 398.78 |
| 2002-07-29 | 435.20 |
| 2002-07-30 | 431.99 |
| 2002-07-31 | 422.58 |
| 2002-08-01 | 402.54 |
| 2002-08-02 | 399.19 |
| 2002-08-05 | 372.90 |
| 2002-08-06 | 389.05 |
| 2002-08-07 | 385.21 |
| 2002-08-08 | 403.89 |
| 2002-08-09 | 419.54 |
| 2002-08-12 | 408.10 |
| 2002-08-13 | 414.68 |
| 2002-08-14 | 406.03 |
| 2002-08-15 | 423.22 |
| 2002-08-16 | 425.30 |
| 2002-08-19 | 443.91 |
| 2002-08-20 | 436.65 |
| 2002-08-21 | 449.44 |
| 2002-08-22 | 455.47 |
| 2002-08-23 | 444.85 |
| 2002-08-26 | 437.73 |
| 2002-08-27 | 457.98 |
| 2002-08-28 | 430.76 |
| 2002-08-29 | 410.84 |
| 2002-08-30 | 413.76 |
| 2002-09-02 | . |
| 2002-09-03 | 388.16 |
| 2002-09-04 | 386.37 |
| 2002-09-05 | 379.29 |
| 2002-09-06 | 395.63 |
| 2002-09-09 | 383.90 |
| 2002-09-10 | 388.07 |
| 2002-09-11 | 391.61 |
| 2002-09-12 | 369.58 |
| 2002-09-13 | 349.95 |
| 2002-09-16 | 340.43 |
| 2002-09-17 | 327.51 |
| 2002-09-18 | 307.00 |
| 2002-09-19 | 306.60 |
| 2002-09-20 | 307.63 |
| 2002-09-23 | 286.03 |
| 2002-09-24 | 286.16 |
| 2002-09-25 | 293.65 |
| 2002-09-26 | 312.51 |
| 2002-09-27 | 306.96 |
| 2002-09-30 | 290.73 |
| 2002-10-01 | 298.55 |
| 2002-10-02 | 314.41 |
| 2002-10-03 | 307.86 |
| 2002-10-04 | 288.09 |
| 2002-10-07 | 292.68 |
| 2002-10-08 | 287.05 |
| 2002-10-09 | 287.57 |
| 2002-10-10 | 301.83 |
| 2002-10-11 | 332.32 |
| 2002-10-14 | 328.04 |
| 2002-10-15 | 362.13 |
| 2002-10-16 | 353.03 |
| 2002-10-17 | 366.36 |
| 2002-10-18 | 366.42 |
| 2002-10-21 | 372.36 |
| 2002-10-22 | 366.08 |
| 2002-10-23 | 342.95 |
| 2002-10-24 | 356.77 |
| 2002-10-25 | 354.41 |
| 2002-10-28 | 370.48 |
| 2002-10-29 | 351.55 |
| 2002-10-30 | 360.44 |
| 2002-10-31 | 370.10 |
| 2002-11-01 | 362.60 |
| 2002-11-04 | 383.26 |
| 2002-11-05 | 398.34 |
| 2002-11-06 | 393.36 |
| 2002-11-07 | 375.47 |
| 2002-11-08 | 370.65 |
| 2002-11-11 | 360.49 |
| 2002-11-12 | 357.70 |
| 2002-11-13 | 349.82 |
| 2002-11-14 | 368.44 |
| 2002-11-15 | 374.93 |
| 2002-11-18 | 386.74 |
| 2002-11-19 | 383.72 |
| 2002-11-20 | 380.46 |
| 2002-11-21 | 401.39 |
| 2002-11-22 | 411.64 |
| 2002-11-25 | 409.56 |
| 2002-11-26 | 391.72 |
| 2002-11-27 | 403.56 |
| 2002-11-28 | . |
| 2002-11-29 | 410.83 |
| 2002-12-02 | 412.93 |
| 2002-12-03 | 397.62 |
| 2002-12-04 | 394.54 |
| 2002-12-05 | 385.31 |
| 2002-12-06 | 384.85 |
| 2002-12-09 | 368.24 |
| 2002-12-10 | 373.15 |
| 2002-12-11 | 383.44 |
| 2002-12-12 | 378.25 |
| 2002-12-13 | 371.72 |
| 2002-12-16 | 387.85 |
| 2002-12-17 | 382.55 |
| 2002-12-18 | 371.79 |
| 2002-12-19 | 357.11 |
| 2002-12-20 | 363.15 |
| 2002-12-23 | 365.87 |
| 2002-12-24 | 366.90 |
| 2002-12-25 | . |
| 2002-12-26 | 367.56 |
| 2002-12-27 | 349.70 |
| 2002-12-30 | 355.30 |
| 2002-12-31 | 357.98 |
| 2003-01-01 | . |
| 2003-01-02 | 372.07 |
| 2003-01-03 | 380.41 |
| 2003-01-06 | 379.80 |
| 2003-01-07 | 371.05 |
| 2003-01-08 | 360.49 |
| 2003-01-09 | 371.04 |
| 2003-01-10 | 377.35 |
| 2003-01-13 | 379.69 |
| 2003-01-14 | 384.75 |
| 2003-01-15 | 377.43 |
| 2003-01-16 | 375.10 |
| 2003-01-17 | 362.18 |
| 2003-01-20 | . |
| 2003-01-21 | 347.69 |
| 2003-01-22 | 337.45 |
| 2003-01-23 | 339.33 |
| 2003-01-24 | 339.08 |
| 2003-01-27 | 318.42 |
| 2003-01-28 | 317.04 |
| 2003-01-29 | 318.09 |
| 2003-01-30 | 324.70 |
| 2003-01-31 | 323.52 |
| 2003-02-03 | 336.13 |
| 2003-02-04 | 320.88 |
| 2003-02-05 | 329.95 |
| 2003-02-06 | 318.80 |
| 2003-02-07 | 312.03 |
| 2003-02-10 | 300.47 |
| 2003-02-11 | 313.61 |
| 2003-02-12 | 305.52 |
| 2003-02-13 | 309.59 |
| 2003-02-14 | 323.42 |
| 2003-02-17 | . |
| 2003-02-18 | 338.07 |
| 2003-02-19 | 326.62 |
| 2003-02-20 | 321.40 |
| 2003-02-21 | 322.93 |
| 2003-02-24 | 314.66 |
| 2003-02-25 | 292.59 |
| 2003-02-26 | 283.22 |
| 2003-02-27 | 291.06 |
| 2003-02-28 | 301.32 |
| 2003-03-03 | 304.51 |
| 2003-03-04 | 293.14 |
| 2003-03-05 | 288.97 |
| 2003-03-06 | 276.17 |
| 2003-03-07 | 265.87 |
| 2003-03-10 | 249.51 |
| 2003-03-11 | 253.81 |
| 2003-03-12 | 236.98 |
| 2003-03-13 | 256.42 |
| 2003-03-14 | 278.83 |
| 2003-03-17 | 293.08 |
| 2003-03-18 | 286.44 |
| 2003-03-19 | 287.00 |
| 2003-03-20 | 277.44 |
| 2003-03-21 | 294.17 |
| 2003-03-24 | 278.35 |
| 2003-03-25 | 285.14 |
| 2003-03-26 | 280.21 |
| 2003-03-27 | 275.02 |
| 2003-03-28 | 271.99 |
| 2003-03-31 | 256.31 |
| 2003-04-01 | 261.73 |
| 2003-04-02 | 275.88 |
| 2003-04-03 | 279.10 |
| 2003-04-04 | 280.83 |
| 2003-04-07 | 299.96 |
| 2003-04-08 | 296.90 |
| 2003-04-09 | 294.84 |
| 2003-04-10 | 293.69 |
| 2003-04-11 | 296.34 |
| 2003-04-14 | 304.44 |
| 2003-04-15 | 322.68 |
| 2003-04-16 | 323.25 |
| 2003-04-17 | 326.04 |
| 2003-04-18 | . |
| 2003-04-21 | 323.99 |
| 2003-04-22 | 332.01 |
| 2003-04-23 | 343.67 |
| 2003-04-24 | 332.50 |
| 2003-04-25 | 325.97 |
| 2003-04-28 | 341.01 |
| 2003-04-29 | 340.10 |
| 2003-04-30 | 348.00 |
| 2003-05-01 | 349.06 |
| 2003-05-02 | 347.67 |
| 2003-05-05 | 354.40 |
| 2003-05-06 | 368.12 |
| 2003-05-07 | 366.29 |
| 2003-05-08 | 352.24 |
| 2003-05-09 | 353.52 |
| 2003-05-12 | 357.14 |
| 2003-05-13 | 356.17 |
| 2003-05-14 | 355.72 |
| 2003-05-15 | 358.75 |
| 2003-05-16 | 366.87 |
| 2003-05-19 | 349.19 |
| 2003-05-20 | 346.60 |
| 2003-05-21 | 336.08 |
| 2003-05-22 | 347.31 |
| 2003-05-23 | 340.96 |
| 2003-05-26 | . |
| 2003-05-27 | 345.69 |
| 2003-05-28 | 352.44 |
| 2003-05-29 | 359.64 |
| 2003-05-30 | 361.99 |
| 2003-06-02 | 372.34 |
| 2003-06-03 | 367.07 |
| 2003-06-04 | 371.26 |
| 2003-06-05 | 371.92 |
| 2003-06-06 | 377.29 |
| 2003-06-09 | 373.17 |
| 2003-06-10 | 375.32 |
| 2003-06-11 | 386.44 |
| 2003-06-12 | 396.31 |
| 2003-06-13 | 387.37 |
| 2003-06-16 | 397.68 |
| 2003-06-17 | 403.59 |
| 2003-06-18 | 402.54 |
| 2003-06-19 | 387.21 |
| 2003-06-20 | 386.54 |
| 2003-06-23 | 371.99 |
| 2003-06-24 | 373.84 |
| 2003-06-25 | 376.23 |
| 2003-06-26 | 367.87 |
| 2003-06-27 | 367.71 |
| 2003-06-30 | 362.43 |
| 2003-07-01 | 356.16 |
| 2003-07-02 | 366.59 |
| 2003-07-03 | 368.03 |
| 2003-07-04 | . |
| 2003-07-07 | 376.91 |
| 2003-07-08 | 379.11 |
| 2003-07-09 | 376.61 |
| 2003-07-10 | 369.82 |
| 2003-07-11 | 379.62 |
| 2003-07-14 | 392.40 |
| 2003-07-15 | 394.23 |
| 2003-07-16 | 396.23 |
| 2003-07-17 | 386.31 |
| 2003-07-18 | 391.18 |
| 2003-07-21 | 387.71 |
| 2003-07-22 | 387.11 |
| 2003-07-23 | 388.18 |
| 2003-07-24 | 400.49 |
| 2003-07-25 | 401.94 |
| 2003-07-28 | 409.57 |
| 2003-07-29 | 409.42 |
| 2003-07-30 | 408.88 |
| 2003-07-31 | 416.24 |
| 2003-08-01 | 411.30 |
| 2003-08-04 | 408.32 |
| 2003-08-05 | 413.56 |
| 2003-08-06 | 401.86 |
| 2003-08-07 | 397.06 |
| 2003-08-08 | 395.54 |
| 2003-08-11 | 397.82 |
| 2003-08-12 | 403.78 |
| 2003-08-13 | 405.38 |
| 2003-08-14 | 410.29 |
| 2003-08-15 | 411.91 |
| 2003-08-18 | 415.78 |
| 2003-08-19 | 416.78 |
| 2003-08-20 | 413.14 |
| 2003-08-21 | 413.62 |
| 2003-08-22 | 409.99 |
| 2003-08-25 | 405.28 |
| 2003-08-26 | 398.13 |
| 2003-08-27 | 401.68 |
| 2003-08-28 | 399.50 |
| 2003-08-29 | 398.14 |
| 2003-09-01 | . |
| 2003-09-02 | 408.04 |
| 2003-09-03 | 418.82 |
| 2003-09-04 | 421.49 |
| 2003-09-05 | 422.22 |
| 2003-09-08 | 430.38 |
| 2003-09-09 | 426.10 |
| 2003-09-10 | 417.44 |
| 2003-09-11 | 417.39 |
| 2003-09-12 | 416.85 |
| 2003-09-15 | 416.84 |
| 2003-09-16 | 415.36 |
| 2003-09-17 | 421.30 |
| 2003-09-18 | 426.93 |
| 2003-09-19 | 424.69 |
| 2003-09-22 | 414.62 |
| 2003-09-23 | 408.53 |
| 2003-09-24 | 405.51 |
| 2003-09-25 | 400.56 |
| 2003-09-26 | 394.81 |
| 2003-09-29 | 396.23 |
| 2003-09-30 | 390.60 |
| 2003-10-01 | 399.83 |
| 2003-10-02 | 401.93 |
| 2003-10-03 | 413.95 |
| 2003-10-06 | 411.37 |
| 2003-10-07 | 410.24 |
| 2003-10-08 | 410.49 |
| 2003-10-09 | 418.22 |
| 2003-10-10 | 418.19 |
| 2003-10-13 | 425.61 |
| 2003-10-14 | 425.08 |
| 2003-10-15 | 428.37 |
| 2003-10-16 | 428.69 |
| 2003-10-17 | 424.10 |
| 2003-10-20 | 429.47 |
| 2003-10-21 | 433.61 |
| 2003-10-22 | 425.65 |
| 2003-10-23 | 420.34 |
| 2003-10-24 | 420.12 |
| 2003-10-27 | 422.88 |
| 2003-10-28 | 424.62 |
| 2003-10-29 | 429.71 |
| 2003-10-30 | 437.91 |
| 2003-10-31 | 436.04 |
| 2003-11-03 | 443.12 |
| 2003-11-04 | 443.16 |
| 2003-11-05 | 437.08 |
| 2003-11-06 | 433.95 |
| 2003-11-07 | 443.58 |
| 2003-11-10 | 442.38 |
| 2003-11-11 | 440.27 |
| 2003-11-12 | 446.02 |
| 2003-11-13 | 449.53 |
| 2003-11-14 | 452.02 |
| 2003-11-17 | 439.04 |
| 2003-11-18 | 439.12 |
| 2003-11-19 | 435.78 |
| 2003-11-20 | 431.46 |
| 2003-11-21 | 432.87 |
| 2003-11-24 | 437.44 |
| 2003-11-25 | 434.14 |
| 2003-11-26 | 440.57 |
| 2003-11-27 | . |
| 2003-11-28 | 441.51 |
| 2003-12-01 | 448.75 |
| 2003-12-02 | 452.15 |
| 2003-12-03 | 458.04 |
| 2003-12-04 | 453.64 |
| 2003-12-05 | 453.01 |
| 2003-12-08 | 451.75 |
| 2003-12-09 | 452.74 |
| 2003-12-10 | 449.55 |
| 2003-12-11 | 449.48 |
| 2003-12-12 | 454.98 |
| 2003-12-15 | 458.30 |
| 2003-12-16 | 456.96 |
| 2003-12-17 | 457.29 |
| 2003-12-18 | 462.44 |
| 2003-12-19 | 466.31 |
| 2003-12-22 | 464.62 |
| 2003-12-23 | 466.97 |
| 2003-12-24 | 468.93 |
| 2003-12-25 | . |
| 2003-12-26 | 468.76 |
| 2003-12-29 | 473.20 |
| 2003-12-30 | 478.50 |
| 2003-12-31 | 481.99 |
| 2004-01-01 | . |
| 2004-01-02 | 487.29 |
| 2004-01-05 | 493.92 |
| 2004-01-06 | 495.53 |
| 2004-01-07 | 489.24 |
| 2004-01-08 | 492.58 |
| 2004-01-09 | 497.55 |
| 2004-01-12 | 491.45 |
| 2004-01-13 | 493.78 |
| 2004-01-14 | 501.88 |
| 2004-01-15 | 509.83 |
| 2004-01-16 | 510.53 |
| 2004-01-19 | . |
| 2004-01-20 | 516.31 |
| 2004-01-21 | 520.00 |
| 2004-01-22 | 526.19 |
| 2004-01-23 | 526.59 |
| 2004-01-26 | 513.04 |
| 2004-01-27 | 517.81 |
| 2004-01-28 | 519.54 |
| 2004-01-29 | 500.01 |
| 2004-01-30 | 499.04 |
| 2004-02-02 | 503.28 |
| 2004-02-03 | 502.06 |
| 2004-02-04 | 497.77 |
| 2004-02-05 | 499.43 |
| 2004-02-06 | 511.60 |
| 2004-02-09 | 519.59 |
| 2004-02-10 | 519.63 |
| 2004-02-11 | 520.08 |
| 2004-02-12 | 525.37 |
| 2004-02-13 | 517.95 |
| 2004-02-16 | . |
| 2004-02-17 | 529.96 |
| 2004-02-18 | 530.86 |
| 2004-02-19 | 534.76 |
| 2004-02-20 | 524.56 |
| 2004-02-23 | 523.81 |
| 2004-02-24 | 516.25 |
| 2004-02-25 | 512.87 |
| 2004-02-26 | 506.98 |
| 2004-02-27 | 505.76 |
| 2004-03-01 | 508.34 |
| 2004-03-02 | 506.83 |
| 2004-03-03 | 497.35 |
| 2004-03-04 | 505.68 |
| 2004-03-05 | 514.55 |
| 2004-03-08 | 513.18 |
| 2004-03-09 | 508.60 |
| 2004-03-10 | 495.06 |
| 2004-03-11 | 477.12 |
| 2004-03-12 | 476.09 |
| 2004-03-15 | 461.24 |
| 2004-03-16 | 468.81 |
| 2004-03-17 | 473.11 |
| 2004-03-18 | 467.91 |
| 2004-03-19 | 463.83 |
| 2004-03-22 | 456.27 |
| 2004-03-23 | 455.67 |
| 2004-03-24 | 448.56 |
| 2004-03-25 | 462.85 |
| 2004-03-26 | 461.35 |
| 2004-03-29 | 469.44 |
| 2004-03-30 | 466.82 |
| 2004-03-31 | 466.76 |
| 2004-04-01 | 478.56 |
| 2004-04-02 | 484.93 |
| 2004-04-05 | 482.74 |
| 2004-04-06 | 482.32 |
| 2004-04-07 | 482.78 |
| 2004-04-08 | 480.18 |
| 2004-04-09 | . |
| 2004-04-12 | 479.21 |
| 2004-04-13 | 478.31 |
| 2004-04-14 | 472.50 |
| 2004-04-15 | 470.84 |
| 2004-04-16 | 478.27 |
| 2004-04-19 | 477.52 |
| 2004-04-20 | 477.44 |
| 2004-04-21 | 471.14 |
| 2004-04-22 | 471.43 |
| 2004-04-23 | 472.18 |
| 2004-04-26 | 474.52 |
| 2004-04-27 | 476.47 |
| 2004-04-28 | 466.06 |
| 2004-04-29 | 464.27 |
| 2004-04-30 | 461.65 |
| 2004-05-03 | 462.03 |
| 2004-05-04 | 467.46 |
| 2004-05-05 | 474.05 |
| 2004-05-06 | 462.17 |
| 2004-05-07 | 453.07 |
| 2004-05-10 | 437.77 |
| 2004-05-11 | 441.29 |
| 2004-05-12 | 433.35 |
| 2004-05-13 | 438.91 |
| 2004-05-14 | 435.24 |
| 2004-05-17 | 431.74 |
| 2004-05-18 | 435.72 |
| 2004-05-19 | 449.26 |
| 2004-05-20 | 442.62 |
| 2004-05-21 | 445.12 |
| 2004-05-24 | 446.80 |
| 2004-05-25 | 448.91 |
| 2004-05-26 | 452.77 |
| 2004-05-27 | 465.02 |
| 2004-05-28 | 461.18 |
| 2004-05-31 | . |
| 2004-06-01 | 456.24 |
| 2004-06-02 | 460.00 |
| 2004-06-03 | 460.64 |
| 2004-06-04 | 468.18 |
| 2004-06-07 | 478.56 |
| 2004-06-08 | 477.25 |
| 2004-06-09 | 467.91 |
| 2004-06-10 | 470.30 |
| 2004-06-11 | . |
| 2004-06-14 | 462.55 |
| 2004-06-15 | 466.63 |
| 2004-06-16 | 467.91 |
| 2004-06-17 | 469.59 |
| 2004-06-18 | 474.04 |
| 2004-06-21 | 473.48 |
| 2004-06-22 | 467.58 |
| 2004-06-23 | 467.25 |
| 2004-06-24 | 477.01 |
| 2004-06-25 | 475.72 |
| 2004-06-28 | 485.68 |
| 2004-06-29 | 481.14 |
| 2004-06-30 | 480.90 |
| 2004-07-01 | 479.23 |
| 2004-07-02 | 482.51 |
| 2004-07-05 | . |
| 2004-07-06 | 470.77 |
| 2004-07-07 | 471.32 |
| 2004-07-08 | 474.16 |
| 2004-07-09 | 474.68 |
| 2004-07-12 | 472.22 |
| 2004-07-13 | 469.37 |
| 2004-07-14 | 469.55 |
| 2004-07-15 | 460.75 |
| 2004-07-16 | 462.86 |
| 2004-07-19 | 457.80 |
| 2004-07-20 | 453.84 |
| 2004-07-21 | 455.29 |
| 2004-07-22 | 448.35 |
| 2004-07-23 | 440.63 |
| 2004-07-26 | 438.26 |
| 2004-07-27 | 444.75 |
| 2004-07-28 | 446.31 |
| 2004-07-29 | 454.24 |
| 2004-07-30 | 452.85 |
| 2004-08-02 | 448.49 |
| 2004-08-03 | 450.32 |
| 2004-08-04 | 444.00 |
| 2004-08-05 | 445.54 |
| 2004-08-06 | 441.82 |
| 2004-08-09 | 434.73 |
| 2004-08-10 | 442.19 |
| 2004-08-11 | 435.06 |
| 2004-08-12 | 432.64 |
| 2004-08-13 | 436.59 |
| 2004-08-16 | 442.37 |
| 2004-08-17 | 446.08 |
| 2004-08-18 | 447.02 |
| 2004-08-19 | 449.85 |
| 2004-08-20 | 447.66 |
| 2004-08-23 | 449.29 |
| 2004-08-24 | 447.38 |
| 2004-08-25 | 448.23 |
| 2004-08-26 | 453.03 |
| 2004-08-27 | 453.89 |
| 2004-08-30 | 453.23 |
| 2004-08-31 | 452.09 |
| 2004-09-01 | 454.28 |
| 2004-09-02 | 454.40 |
| 2004-09-03 | 458.57 |
| 2004-09-06 | . |
| 2004-09-07 | 464.18 |
| 2004-09-08 | 465.36 |
| 2004-09-09 | 461.56 |
| 2004-09-10 | 469.52 |
| 2004-09-13 | 475.65 |
| 2004-09-14 | 475.49 |
| 2004-09-15 | 470.13 |
| 2004-09-16 | 470.89 |
| 2004-09-17 | 477.10 |
| 2004-09-20 | 472.99 |
| 2004-09-21 | 476.73 |
| 2004-09-22 | 470.27 |
| 2004-09-23 | 466.18 |
| 2004-09-24 | 462.62 |
| 2004-09-27 | 458.78 |
| 2004-09-28 | 461.84 |
| 2004-09-29 | 465.15 |
| 2004-09-30 | 466.45 |
| 2004-10-01 | 475.47 |
| 2004-10-04 | 479.96 |
| 2004-10-05 | 483.20 |
| 2004-10-06 | 483.36 |
| 2004-10-07 | 484.32 |
| 2004-10-08 | 485.93 |
| 2004-10-11 | 483.62 |
| 2004-10-12 | 475.46 |
| 2004-10-13 | 477.72 |
| 2004-10-14 | 476.75 |
| 2004-10-15 | 470.36 |
| 2004-10-18 | 468.43 |
| 2004-10-19 | 471.04 |
| 2004-10-20 | 465.39 |
| 2004-10-21 | 466.72 |
| 2004-10-22 | 470.23 |
| 2004-10-25 | 467.46 |
| 2004-10-26 | 472.54 |
| 2004-10-27 | 479.93 |
| 2004-10-28 | 484.96 |
| 2004-10-29 | 482.76 |
| 2004-11-01 | 489.08 |
| 2004-11-02 | 491.38 |
| 2004-11-03 | 498.17 |
| 2004-11-04 | 499.67 |
| 2004-11-05 | 505.84 |
| 2004-11-08 | 506.99 |
| 2004-11-09 | 505.49 |
| 2004-11-10 | 507.96 |
| 2004-11-11 | 514.51 |
| 2004-11-12 | 519.57 |
| 2004-11-15 | 519.01 |
| 2004-11-16 | 515.79 |
| 2004-11-17 | 524.43 |
| 2004-11-18 | 522.15 |
| 2004-11-19 | 522.17 |
| 2004-11-22 | 518.49 |
| 2004-11-23 | 521.58 |
| 2004-11-24 | 523.72 |
| 2004-11-25 | . |
| 2004-11-26 | 530.25 |
| 2004-11-29 | 529.98 |
| 2004-11-30 | 529.93 |
| 2004-12-01 | 536.99 |
| 2004-12-02 | 546.24 |
| 2004-12-03 | 551.92 |
| 2004-12-06 | 553.44 |
| 2004-12-07 | 556.67 |
| 2004-12-08 | 549.43 |
| 2004-12-09 | 542.53 |
| 2004-12-10 | 542.51 |
| 2004-12-13 | 553.55 |
| 2004-12-14 | 556.60 |
| 2004-12-15 | 561.76 |
| 2004-12-16 | 559.37 |
| 2004-12-17 | 553.07 |
| 2004-12-20 | 561.12 |
| 2004-12-21 | 557.09 |
| 2004-12-22 | 564.81 |
| 2004-12-23 | 571.45 |
| 2004-12-24 | . |
| 2004-12-27 | 572.74 |
| 2004-12-28 | 571.91 |
| 2004-12-29 | 570.83 |
| 2004-12-30 | 572.53 |
| 2004-12-31 | 571.68 |
| 2005-01-03 | 570.73 |
| 2005-01-04 | 565.98 |
| 2005-01-05 | 562.21 |
| 2005-01-06 | 564.19 |
| 2005-01-07 | 560.89 |
| 2005-01-10 | 565.24 |
| 2005-01-11 | 559.98 |
| 2005-01-12 | 558.40 |
| 2005-01-13 | 554.63 |
| 2005-01-14 | 550.71 |
| 2005-01-17 | . |
| 2005-01-18 | 549.63 |
| 2005-01-19 | 549.20 |
| 2005-01-20 | 541.89 |
| 2005-01-21 | 541.48 |
| 2005-01-24 | 544.21 |
| 2005-01-25 | 547.16 |
| 2005-01-26 | 549.55 |
| 2005-01-27 | 547.53 |
#2005-01-28| 544.82
#2005-01-31| 551.35
#2005-02-01| 552.67
#2005-02-02| 555.30
#2005-02-03| 551.27
#2005-02-04| 554.61
#2005-02-07| 554.41
#2005-02-08| 552.88
#2005-02-09| 551.23
#2005-02-10| 553.48
#2005-02-11| 560.15
#2005-02-14| 565.29
#2005-02-15| 567.16
#2005-02-16| 563.55
#2005-02-17| 570.81
#2005-02-18| 570.64
#2005-02-21| .
#2005-02-22| 576.65
#2005-02-23| 572.30
#2005-02-24| 575.90
#2005-02-25| 585.46
#2005-02-28| 590.67
#2005-03-01| 593.50
#2005-03-02| 589.21
#2005-03-03| 589.52
#2005-03-04| 599.57
#2005-03-07| 599.24
#2005-03-08| 602.53
#2005-03-09| 600.39
#2005-03-10| 599.98
#2005-03-11| 606.59
#2005-03-14| 603.72
#2005-03-15| 606.70
#2005-03-16| 601.11
#2005-03-17| 594.68
#2005-03-18| 592.09
#2005-03-21| 584.69
#2005-03-22| 585.14
#2005-03-23| 575.97
#2005-03-24| 578.44
#2005-03-25| .
#2005-03-28| 575.00
#2005-03-29| 578.54
#2005-03-30| 578.50
#2005-03-31| 579.18
#2005-04-01| 578.62
#2005-04-04| 564.96
#2005-04-05| 568.14
#2005-04-06| 571.47
#2005-04-07| 576.65
#2005-04-08| 574.56
#2005-04-11| 580.54
#2005-04-12| 573.07
#2005-04-13| 577.81
#2005-04-14| 571.65
#2005-04-15| 565.25
#2005-04-18| 554.98
#2005-04-19| 556.70
#2005-04-20| 552.08
#2005-04-21| 553.83
#2005-04-22| 558.79
#2005-04-25| 556.24
#2005-04-26| 553.16
#2005-04-27| 546.38
#2005-04-28| 542.05
#2005-04-29| 544.21
#2005-05-02| 543.61
#2005-05-03| 548.80
#2005-05-04| 556.44
#2005-05-05| 561.79
#2005-05-06| 559.01
#2005-05-09| 555.26
#2005-05-10| 548.09
#2005-05-11| 542.43
#2005-05-12| 544.24
#2005-05-13| 541.40
#2005-05-16| 539.22
#2005-05-17| 538.58
#2005-05-18| 547.37
#2005-05-19| 550.97
#2005-05-20| 545.26
#2005-05-23| 548.84
#2005-05-24| 547.53
#2005-05-25| 547.92
#2005-05-26| 549.72
#2005-05-27| 551.40
#2005-05-30| .
#2005-05-31| 544.63
#2005-06-01| 547.51
#2005-06-02| 548.47
#2005-06-03| 543.69
#2005-06-06| 541.20
#2005-06-07| 548.01
#2005-06-08| 550.27
#2005-06-09| 546.71
#2005-06-10| 545.72
#2005-06-13| 543.21
#2005-06-14| 541.99
#2005-06-15| 545.71
#2005-06-16| 547.59
#2005-06-17| 555.53
#2005-06-20| 548.35
#2005-06-21| 553.34
#2005-06-22| 556.62
#2005-06-23| 553.88
#2005-06-24| 548.46
#2005-06-27| 544.51
#2005-06-28| 545.04
#2005-06-29| 547.96
#2005-06-30| 549.47
#2005-07-01| 546.41
#2005-07-04| .
#2005-07-05| 541.97
#2005-07-06| 549.53
#2005-07-07| 538.33
#2005-07-08| 545.65
#2005-07-11| 559.08
#2005-07-12| 560.96
#2005-07-13| 559.71
#2005-07-14| 564.19
#2005-07-15| 563.02
#2005-07-18| 563.57
#2005-07-19| 567.95
#2005-07-20| 568.88
#2005-07-21| 577.38
#2005-07-22| 575.56
#2005-07-25| 573.89
#2005-07-26| 573.16
#2005-07-27| 578.89
#2005-07-28| 585.06
#2005-07-29| 585.65
#2005-08-01| 589.51
#2005-08-02| 594.22
#2005-08-03| 595.91
#2005-08-04| 591.81
#2005-08-05| 583.60
#2005-08-08| 586.54
#2005-08-09| 591.00
#2005-08-10| 605.13
#2005-08-11| 603.49
#2005-08-12| 600.02
#2005-08-15| 596.98
#2005-08-16| 595.75
#2005-08-17| 591.65
#2005-08-18| 581.41
#2005-08-19| 584.68
#2005-08-22| 588.53
#2005-08-23| 581.18
#2005-08-24| 582.06
#2005-08-25| 577.08
#2005-08-26| 575.47
#2005-08-29| 572.17
#2005-08-30| 569.52
#2005-08-31| 578.22
#2005-09-01| 586.42
#2005-09-02| 585.98
#2005-09-05| .
#2005-09-06| 595.34
#2005-09-07| 598.67
#2005-09-08| 598.30
#2005-09-09| 599.41
#2005-09-12| 590.90
#2005-09-13| 585.33
#2005-09-14| 587.12
#2005-09-15| 582.41
#2005-09-16| 586.53
#2005-09-19| 581.35
#2005-09-20| 585.48
#2005-09-21| 579.54
#2005-09-22| 568.21
#2005-09-23| 569.06
#2005-09-26| 580.68
#2005-09-27| 578.53
#2005-09-28| 587.30
#2005-09-29| 584.42
#2005-09-30| 591.01
#2005-10-03| 586.44
#2005-10-04| 592.60
#2005-10-05| 587.13
#2005-10-06| 589.70
#2005-10-07| 584.13
#2005-10-10| 584.94
#2005-10-11| 585.32
#2005-10-12| 584.31
#2005-10-13| 577.23
#2005-10-14| 589.37
#2005-10-17| 585.76
#2005-10-18| 581.82
#2005-10-19| 575.70
#2005-10-20| 577.88
#2005-10-21| 578.76
#2005-10-24| 583.89
#2005-10-25| 590.69
#2005-10-26| 592.48
#2005-10-27| 588.79
#2005-10-28| 584.69
#2005-10-31| 591.41
#2005-11-01| 597.39
#2005-11-02| 604.16
#2005-11-03| 610.48
#2005-11-04| 601.36
#2005-11-07| 604.41
#2005-11-08| 603.06
#2005-11-09| 600.33
#2005-11-10| 609.10
#2005-11-11| 615.11
#2005-11-14| 613.21
#2005-11-15| 611.97
#2005-11-16| 606.97
#2005-11-17| 617.24
#2005-11-18| 624.02
#2005-11-21| 627.69
#2005-11-22| 625.62
#2005-11-23| 633.01
#2005-11-24| .
#2005-11-25| 628.26
#2005-11-28| 634.35
#2005-11-29| 637.99
#2005-11-30| 636.70
#2005-12-01| 646.81
#2005-12-02| 656.59
#2005-12-05| 660.71
#2005-12-06| 664.18
#2005-12-07| 655.42
#2005-12-08| 656.60
#2005-12-09| 655.32
#2005-12-12| 665.90
#2005-12-13| 661.93
#2005-12-14| 664.71
#2005-12-15| 659.36
#2005-12-16| 671.34
#2005-12-19| 670.76
#2005-12-20| 670.40
#2005-12-21| 672.69
#2005-12-22| 675.11
#2005-12-23| 675.13
#2005-12-26| .
#2005-12-27| 677.41
#2005-12-28| 678.82
#2005-12-29| 677.37
#2005-12-30| 667.78
#2006-01-02| .
#2006-01-03| 685.88
#2006-01-04| 704.12
#2006-01-05| 700.73
#2006-01-06| 709.37
#2006-01-09| 701.91
#2006-01-10| 688.65
#2006-01-11| 693.13
#2006-01-12| 694.36
#2006-01-13| 687.88
#2006-01-16| .
#2006-01-17| 680.52
#2006-01-18| 670.58
#2006-01-19| 679.78
#2006-01-20| 668.32
#2006-01-23| 678.18
#2006-01-24| 675.21
#2006-01-25| 687.21
#2006-01-26| 700.61
#2006-01-27| 703.55
#2006-01-30| 698.09
#2006-01-31| 698.23
#2006-02-01| 700.41
#2006-02-02| 690.99
#2006-02-03| 687.44
#2006-02-06| 689.63
#2006-02-07| 690.02
#2006-02-08| 686.98
#2006-02-09| 695.46
#2006-02-10| 695.42
#2006-02-13| 700.72
#2006-02-14| 698.07
#2006-02-15| 700.82
#2006-02-16| 710.41
#2006-02-17| 715.67
#2006-02-20| .
#2006-02-21| 715.92
#2006-02-22| 720.50
#2006-02-23| 722.88
#2006-02-24| 721.08
#2006-02-27| 728.20
#2006-02-28| 720.70
#2006-03-01| 725.93
#2006-03-02| 719.54
#2006-03-03| 713.17
#2006-03-06| 722.87
#2006-03-07| 710.45
#2006-03-08| 700.84
#2006-03-09| 705.06
#2006-03-10| 709.62
#2006-03-13| 721.26
#2006-03-14| 730.68
#2006-03-15| 734.34
#2006-03-16| 741.31
#2006-03-17| 753.80
#2006-03-20| 762.50
#2006-03-21| 756.85
#2006-03-22| 757.65
#2006-03-23| 749.96
#2006-03-24| 748.76
#2006-03-27| 745.30
#2006-03-28| 742.90
#2006-03-29| 743.12
#2006-03-30| 758.39
#2006-03-31| 748.66
#2006-04-03| 755.61
#2006-04-04| 761.04
#2006-04-05| 762.37
#2006-04-06| 759.37
#2006-04-07| 744.57
#2006-04-10| 744.60
#2006-04-11| 732.84
#2006-04-12| 732.38
#2006-04-13| 733.16
#2006-04-14| .
#2006-04-17| 744.46
#2006-04-18| 744.31
#2006-04-19| 757.83
#2006-04-20| 760.33
#2006-04-21| 764.18
#2006-04-24| 757.41
#2006-04-25| 760.79
#2006-04-26| 767.07
#2006-04-27| 775.11
#2006-04-28| 772.82
#2006-05-01| 775.57
#2006-05-02| 782.44
#2006-05-03| 771.50
#2006-05-04| 781.96
#2006-05-05| 801.44
#2006-05-08| 808.95
#2006-05-09| 811.63
#2006-05-10| 807.09
#2006-05-11| 804.14
#2006-05-12| 786.48
#2006-05-15| 775.49
#2006-05-16| 778.16
#2006-05-17| 745.29
#2006-05-18| 742.96
#2006-05-19| 739.27
#2006-05-22| 722.62
#2006-05-23| 743.83
#2006-05-24| 726.14
#2006-05-25| 736.95
#2006-05-26| 744.14
#2006-05-29| .
#2006-05-30| 729.58
#2006-05-31| 740.28
#2006-06-01| 737.93
#2006-06-02| 742.38
#2006-06-05| 737.95
#2006-06-06| 712.12
#2006-06-07| 713.17
#2006-06-08| 683.89
#2006-06-09| 700.43
#2006-06-12| 686.01
#2006-06-13| 668.57
#2006-06-14| 673.44
#2006-06-15| 696.80
#2006-06-16| 693.24
#2006-06-19| 700.52
#2006-06-20| 705.54
#2006-06-21| 708.53
#2006-06-22| 707.04
#2006-06-23| 698.02
#2006-06-26| 699.40
#2006-06-27| 698.40
#2006-06-28| 699.28
#2006-06-29| 714.04
#2006-06-30| 738.59
#2006-07-03| 742.74
#2006-07-04| .
#2006-07-05| 727.79
#2006-07-06| 737.42
#2006-07-07| 735.74
#2006-07-10| 732.36
#2006-07-11| 727.25
#2006-07-12| 724.48
#2006-07-13| 709.22
#2006-07-14| 694.89
#2006-07-17| 686.37
#2006-07-18| 683.85
#2006-07-19| 708.32
#2006-07-20| 714.52
#2006-07-21| 711.11
#2006-07-24| 723.46
#2006-07-25| 721.92
#2006-07-26| 724.48
#2006-07-27| 742.49
#2006-07-28| 747.42
#2006-07-31| 743.86
#2006-08-01| 737.03
#2006-08-02| 752.38
#2006-08-03| 746.31
#2006-08-04| 771.33
#2006-08-07| 758.67
#2006-08-08| 758.16
#2006-08-09| 768.29
#2006-08-10| 757.06
#2006-08-11| 761.96
#2006-08-14| 770.16
#2006-08-15| 782.06
#2006-08-16| 790.09
#2006-08-17| 793.50
#2006-08-18| 787.57
#2006-08-21| 790.23
#2006-08-22| 782.76
#2006-08-23| 774.68
#2006-08-24| 781.19
#2006-08-25| 779.17
#2006-08-28| 785.84
#2006-08-29| 786.67
#2006-08-30| 798.27
#2006-08-31| 796.25
#2006-09-01| 803.66
#2006-09-04| .
#2006-09-05| 802.26
#2006-09-06| 790.36
#2006-09-07| 776.43
#2006-09-08| 776.78
#2006-09-11| 779.89
#2006-09-12| 791.68
#2006-09-13| 793.25
#2006-09-14| 798.05
#2006-09-15| 800.06
#2006-09-18| 798.32
#2006-09-19| 791.58
#2006-09-20| 805.12
#2006-09-21| 810.60
#2006-09-22| 806.64
#2006-09-25| 806.15
#2006-09-26| 817.15
#2006-09-27| 820.65
#2006-09-28| 816.88
#2006-09-29| 818.06
#2006-10-02| 818.99
#2006-10-03| 820.42
#2006-10-04| 825.39
#2006-10-05| 830.11
#2006-10-06| 822.83
#2006-10-09| 822.24
#2006-10-10| 827.66
#2006-10-11| 829.23
#2006-10-12| 837.08
#2006-10-13| 837.49
#2006-10-16| 839.37
#2006-10-17| 823.84
#2006-10-18| 832.83
#2006-10-19| 838.45
#2006-10-20| 839.08
#2006-10-23| 840.13
#2006-10-24| 839.49
#2006-10-25| 836.50
#2006-10-26| 839.37
#2006-10-27| 836.69
#2006-10-30| 835.43
#2006-10-31| 842.20
#2006-11-01| 847.26
#2006-11-02| 839.24
#2006-11-03| 836.55
#2006-11-06| 855.03
#2006-11-07| 867.00
#2006-11-08| 865.33
#2006-11-09| 857.06
#2006-11-10| 860.20
#2006-11-13| 862.08
#2006-11-14| 857.79
#2006-11-15| 858.14
#2006-11-16| 858.55
#2006-11-17| 855.87
#2006-11-20| 861.44
#2006-11-21| 863.33
#2006-11-22| 869.08
#2006-11-23| .
#2006-11-24| 863.05
#2006-11-27| 848.65
#2006-11-28| 853.54
#2006-11-29| 863.35
#2006-11-30| 863.68
#2006-12-01| 860.08
#2006-12-04| 867.10
#2006-12-05| 874.25
#2006-12-06| 874.56
#2006-12-07| 881.10
#2006-12-08| 881.74
#2006-12-11| 882.40
#2006-12-12| 886.95
#2006-12-13| 894.50
#2006-12-14| 897.43
#2006-12-15| 894.19
#2006-12-18| 896.67
#2006-12-19| 898.43
#2006-12-20| 905.15
#2006-12-21| 901.56
#2006-12-22| 895.61
#2006-12-25| .
#2006-12-26| 894.22
#2006-12-27| 902.73
#2006-12-28| 902.53
#2006-12-29| 900.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 916.82
#2007-01-04| 908.71
#2007-01-05| 894.85
#2007-01-08| 895.02
#2007-01-09| 901.69
#2007-01-10| 888.78
#2007-01-11| 899.94
#2007-01-12| 908.43
#2007-01-15| .
#2007-01-16| 906.56
#2007-01-17| 905.14
#2007-01-18| 902.95
#2007-01-19| 907.81
#2007-01-22| 901.43
#2007-01-23| 903.60
#2007-01-24| 907.62
#2007-01-25| 900.23
#2007-01-26| 885.12
#2007-01-29| 892.20
#2007-01-30| 895.54
#2007-01-31| 891.49
#2007-02-01| 905.15
#2007-02-02| 910.99
#2007-02-05| 904.27
#2007-02-06| 910.01
#2007-02-07| 918.03
#2007-02-08| 913.92
#2007-02-09| 915.88
#2007-02-12| 904.62
#2007-02-13| 912.14
#2007-02-14| 925.39
#2007-02-15| 924.48
#2007-02-16| 922.29
#2007-02-19| .
#2007-02-20| 927.84
#2007-02-21| 922.28
#2007-02-22| 932.84
#2007-02-23| 934.39
#2007-02-26| 950.18
#2007-02-27| 922.27
#2007-02-28| 905.84
#2007-03-01| 886.45
#2007-03-02| 878.72
#2007-03-05| 864.28
#2007-03-06| 874.45
#2007-03-07| 878.94
#2007-03-08| 888.51
#2007-03-09| 893.22
#2007-03-12| 889.35
#2007-03-13| 878.99
#2007-03-14| 848.77
#2007-03-15| 862.69
#2007-03-16| 862.78
#2007-03-19| 881.33
#2007-03-20| 891.00
#2007-03-21| 892.22
#2007-03-22| 917.13
#2007-03-23| 918.46
#2007-03-26| 906.25
#2007-03-27| 907.87
#2007-03-28| 899.73
#2007-03-29| 907.51
#2007-03-30| 906.56
#2007-04-02| 915.54
#2007-04-03| 926.92
#2007-04-04| 929.36
#2007-04-05| 933.12
#2007-04-06| .
#2007-04-09| 927.80
#2007-04-10| 939.34
#2007-04-11| 941.44
#2007-04-12| 946.13
#2007-04-13| 952.94
#2007-04-16| 972.68
#2007-04-17| 973.71
#2007-04-18| 969.98
#2007-04-19| 964.86
#2007-04-20| 977.15
#2007-04-23| 975.77
#2007-04-24| 975.64
#2007-04-25| 985.40
#2007-04-26| 982.27
#2007-04-27| 977.95
#2007-04-30| 983.86
#2007-05-01| 979.58
#2007-05-02| 986.22
#2007-05-03| 988.67
#2007-05-04| 998.20
#2007-05-07|1002.94
#2007-05-08| 985.98
#2007-05-09| 987.60
#2007-05-10| 978.92
#2007-05-11| 981.54
#2007-05-14| 977.59
#2007-05-15| 989.29
#2007-05-16| 983.13
#2007-05-17| 980.51
#2007-05-18| 985.00
#2007-05-21| 982.79
#2007-05-22| 983.81
#2007-05-23| 987.34
#2007-05-24| 969.54
#2007-05-25| 975.71
#2007-05-28| .
#2007-05-29| 979.77
#2007-05-30| 970.66
#2007-05-31| 981.35
#2007-06-01| 987.93
#2007-06-04| 994.95
#2007-06-05| 990.92
#2007-06-06| 974.01
#2007-06-07| 956.44
#2007-06-08| 940.90
#2007-06-11| 950.30
#2007-06-12| 943.69
#2007-06-13| 942.61
#2007-06-14| 958.40
#2007-06-15| 980.66
#2007-06-18| 981.57
#2007-06-19| 984.46
#2007-06-20| 995.29
#2007-06-21| 978.61
#2007-06-22| 979.82
#2007-06-25| 978.18
#2007-06-26| 965.31
#2007-06-27| 953.13
#2007-06-28| 959.72
#2007-06-29| 967.26
#2007-07-02| 965.72
#2007-07-03| 979.63
#2007-07-04| .
#2007-07-05| 973.35
#2007-07-06| 978.94
#2007-07-09| 982.09
#2007-07-10| 974.17
#2007-07-11| 969.00
#2007-07-12| 978.17
#2007-07-13| 989.93
#2007-07-16| 995.87
#2007-07-17| 990.11
#2007-07-18| 976.59
#2007-07-19| 984.22
#2007-07-20| 974.81
#2007-07-23| 978.31
#2007-07-24| 958.29
#2007-07-25| 934.78
#2007-07-26| 902.88
#2007-07-27| 893.87
#2007-07-30| 891.19
#2007-07-31| 917.40
#2007-08-01| 898.92
#2007-08-02| 908.76
#2007-08-03| 899.84
#2007-08-06| 899.82
#2007-08-07| 918.37
#2007-08-08| 948.21
#2007-08-09| 920.68
#2007-08-10| 893.81
#2007-08-13| 912.20
#2007-08-14| 892.77
#2007-08-15| 878.45
#2007-08-16| 852.87
#2007-08-17| 888.60
#2007-08-20| 891.17
#2007-08-21| 887.88
#2007-08-22| 903.96
#2007-08-23| 908.29
#2007-08-24| 909.59
#2007-08-27| 910.62
#2007-08-28| 893.81
#2007-08-29| 895.61
#2007-08-30| 902.60
#2007-08-31| 912.94
#2007-09-03| .
#2007-09-04| 922.11
#2007-09-05| 909.03
#2007-09-06| 912.90
#2007-09-07| 897.24
#2007-09-10| 890.77
#2007-09-11| 905.01
#2007-09-12| 906.57
#2007-09-13| 911.47
#2007-09-14| 901.25
#2007-09-17| 885.19
#2007-09-18| 900.08
#2007-09-19| 938.16
#2007-09-20| 939.44
#2007-09-21| 946.14
#2007-09-24| 947.18
#2007-09-25| 944.61
#2007-09-26| 954.64
#2007-09-27| 969.43
#2007-09-28| 977.27
#2007-10-01| 987.46
#2007-10-02| 987.99
#2007-10-03| 991.95
#2007-10-04| 996.70
#2007-10-05| 998.41
#2007-10-08| 991.91
#2007-10-09| 998.66
#2007-10-10|1003.96
#2007-10-11|1006.49
#2007-10-12|1003.47
#2007-10-15| 988.12
#2007-10-16| 978.09
#2007-10-17| 982.17
#2007-10-18| 974.92
#2007-10-19| 966.68
#2007-10-22| 950.37
#2007-10-23| 962.45
#2007-10-24| 955.83
#2007-10-25| 972.03
#2007-10-26| 977.26
#2007-10-29| 981.83
#2007-10-30| 985.12
#2007-10-31|1000.70
#2007-11-01| 980.01
#2007-11-02| 972.66
#2007-11-05| 959.84
#2007-11-06| 962.19
#2007-11-07| 952.56
#2007-11-08| 937.57
#2007-11-09| 915.44
#2007-11-12| 916.07
#2007-11-13| 922.45
#2007-11-14| 933.20
#2007-11-15| 913.84
#2007-11-16| 900.43
#2007-11-19| 870.96
#2007-11-20| 882.23
#2007-11-21| 856.81
#2007-11-22| .
#2007-11-23| 882.27
#2007-11-26| 873.94
#2007-11-27| 880.35
#2007-11-28| 901.70
#2007-11-29| 904.34
#2007-11-30| 911.21
#2007-12-03| 899.53
#2007-12-04| 893.23
#2007-12-05| 900.30
#2007-12-06| 905.55
#2007-12-07| 924.34
#2007-12-10| 939.25
#2007-12-11| 935.20
#2007-12-12| 932.74
#2007-12-13| 907.79
#2007-12-14| 900.39
#2007-12-17| 875.67
#2007-12-18| 878.46
#2007-12-19| 869.36
#2007-12-20| 868.94
#2007-12-21| 883.76
#2007-12-24| 887.53
#2007-12-25| .
#2007-12-26| 892.84
#2007-12-27| 901.36
#2007-12-28| 908.70
#2007-12-31| 905.02
#2008-01-01| .
#2008-01-02| 900.57
#2008-01-03| 896.96
#2008-01-04| 883.26
#2008-01-07| 873.28
#2008-01-08| 870.41
#2008-01-09| 863.46
#2008-01-10| 863.75
#2008-01-11| 874.45
#2008-01-14| 893.09
#2008-01-15| 873.00
#2008-01-16| 859.16
#2008-01-17| 849.05
#2008-01-18| 808.30
#2008-01-21| .
#2008-01-22| 773.15
#2008-01-23| 750.97
#2008-01-24| 818.77
#2008-01-25| 795.23
#2008-01-28| 801.38
#2008-01-29| 809.71
#2008-01-30| 807.44
#2008-01-31| 798.33
#2008-02-01| 816.08
#2008-02-04| 812.30
#2008-02-05| 772.62
#2008-02-06| 776.68
#2008-02-07| 750.72
#2008-02-08| 747.76
#2008-02-11| 727.79
#2008-02-12| 757.42
#2008-02-13| 755.96
#2008-02-14| 757.14
#2008-02-15| 748.03
#2008-02-18| .
#2008-02-19| 780.21
#2008-02-20| 771.76
#2008-02-21| 793.97
#2008-02-22| 784.77
#2008-02-25| 805.42
#2008-02-26| 831.28
#2008-02-27| 839.46
#2008-02-28| 830.06
#2008-02-29| 816.12
#2008-03-03| 799.05
#2008-03-04| 787.21
#2008-03-05| 809.91
#2008-03-06| 790.79
#2008-03-07| 783.53
#2008-03-10| 772.32
#2008-03-11| 788.03
#2008-03-12| 818.72
#2008-03-13| 805.85
#2008-03-14| 798.19
#2008-03-17| 766.71
#2008-03-18| 800.93
#2008-03-19| 797.49
#2008-03-20| 799.44
#2008-03-21| .
#2008-03-24| 797.42
#2008-03-25| 849.41
#2008-03-26| 849.54
#2008-03-27| 866.75
#2008-03-28| 868.20
#2008-03-31| 869.47
#2008-04-01| 897.35
#2008-04-02| 916.83
#2008-04-03| 897.55
#2008-04-04| 915.38
#2008-04-07| 917.15
#2008-04-08| 911.12
#2008-04-09| 897.84
#2008-04-10| 894.52
#2008-04-11| 885.14
#2008-04-14| 877.41
#2008-04-15| 875.98
#2008-04-16| 898.09
#2008-04-17| 895.59
#2008-04-18| 916.95
#2008-04-21| 911.99
#2008-04-22| 905.73
#2008-04-23| 898.13
#2008-04-24| 887.23
#2008-04-25| 896.24
#2008-04-28| 906.14
#2008-04-29| 890.53
#2008-04-30| 902.14
#2008-05-01| 896.72
#2008-05-02| 918.08
#2008-05-05| 919.28
#2008-05-06| 908.57
#2008-05-07| 903.03
#2008-05-08| 898.51
#2008-05-09| 888.39
#2008-05-12| 893.69
#2008-05-13| 890.66
#2008-05-14| 895.16
#2008-05-15| 897.14
#2008-05-16| 900.79
#2008-05-19| 903.17
#2008-05-20| 895.90
#2008-05-21| 883.27
#2008-05-22| 877.55
#2008-05-23| 871.13
#2008-05-26| .
#2008-05-27| 863.37
#2008-05-28| 873.49
#2008-05-29| 873.42
#2008-05-30| 880.37
#2008-06-02| 867.19
#2008-06-03| 864.30
#2008-06-04| 859.03
#2008-06-05| 863.07
#2008-06-06| 849.55
#2008-06-09| 844.62
#2008-06-10| 827.15
#2008-06-11| 815.13
#2008-06-12| 822.43
#2008-06-13| 827.16
#2008-06-16| 830.51
#2008-06-17| 834.20
#2008-06-18| 821.31
#2008-06-19| 811.12
#2008-06-20| 805.61
#2008-06-23| 786.85
#2008-06-24| 792.23
#2008-06-25| 800.38
#2008-06-26| 779.97
#2008-06-27| 769.46
#2008-06-30| 767.36
#2008-07-01| 745.93
#2008-07-02| 751.71
#2008-07-03| 758.82
#2008-07-04| .
#2008-07-07| 748.13
#2008-07-08| 739.05
#2008-07-09| 763.97
#2008-07-10| 754.19
#2008-07-11| 735.20
#2008-07-14| 742.72
#2008-07-15| 720.93
#2008-07-16| 717.74
#2008-07-17| 745.51
#2008-07-18| 775.51
#2008-07-21| 782.71
#2008-07-22| 778.32
#2008-07-23| 802.31
#2008-07-24| 788.97
#2008-07-25| 755.05
#2008-07-28| 741.79
#2008-07-29| 734.94
#2008-07-30| 751.76
#2008-07-31| 756.67
#2008-08-01| 752.76
#2008-08-04| 751.83
#2008-08-05| 783.63
#2008-08-06| 785.91
#2008-08-07| 782.44
#2008-08-08| 774.37
#2008-08-11| 785.78
#2008-08-12| 779.61
#2008-08-13| 750.76
#2008-08-14| 756.50
#2008-08-15| 751.06
#2008-08-18| 746.92
#2008-08-19| 712.53
#2008-08-20| 719.55
#2008-08-21| 713.65
#2008-08-22| 733.94
#2008-08-25| 730.32
#2008-08-26| 724.25
#2008-08-27| 722.86
#2008-08-28| 743.91
#2008-08-29| 744.76
#2008-09-01| .
#2008-09-02| 757.57
#2008-09-03| 743.97
#2008-09-04| 718.06
#2008-09-05| 696.22
#2008-09-08| 734.94
#2008-09-09| 732.51
#2008-09-10| 717.60
#2008-09-11| 700.46
#2008-09-12| 717.92
#2008-09-15| 673.49
#2008-09-16| 639.25
#2008-09-17| 633.95
#2008-09-18| 633.54
#2008-09-19| 726.33
#2008-09-22| 719.73
#2008-09-23| 706.40
#2008-09-24| 704.77
#2008-09-25| 741.72
#2008-09-26| 719.11
#2008-09-29| 654.92
#2008-09-30| 653.66
#2008-10-01| 661.78
#2008-10-02| 636.05
#2008-10-03| 660.66
#2008-10-06| 582.26
#2008-10-07| 573.93
#2008-10-08| 538.07
#2008-10-09| 530.85
#2008-10-10| 477.30
#2008-10-13| 538.73
#2008-10-14| 568.31
#2008-10-15| 516.48
#2008-10-16| 465.99
#2008-10-17| 455.55
#2008-10-20| 469.51
#2008-10-21| 469.43
#2008-10-22| 430.61
#2008-10-23| 423.46
#2008-10-24| 393.50
#2008-10-27| 360.07
#2008-10-28| 344.32
#2008-10-29| 406.71
#2008-10-30| 422.43
#2008-10-31| 426.24
#2008-11-03| 435.28
#2008-11-04| 483.49
#2008-11-05| 479.95
#2008-11-06| 438.05
#2008-11-07| 452.07
#2008-11-10| 458.99
#2008-11-11| 425.34
#2008-11-12| 404.60
#2008-11-13| 398.84
#2008-11-14| 409.97
#2008-11-17| 396.81
#2008-11-18| 399.51
#2008-11-19| 377.68
#2008-11-20| 353.95
#2008-11-21| 347.98
#2008-11-24| 396.54
#2008-11-25| 401.71
#2008-11-26| 399.50
#2008-11-27| .
#2008-11-28| 429.57
#2008-12-01| 399.63
#2008-12-02| 414.97
#2008-12-03| 413.64
#2008-12-04| 423.51
#2008-12-05| 407.91
#2008-12-08| 457.09
#2008-12-09| 467.87
#2008-12-10| 474.03
#2008-12-11| 473.43
#2008-12-12| 461.91
#2008-12-15| 467.84
#2008-12-16| 477.01
#2008-12-17| 491.45
#2008-12-18| 494.71
#2008-12-19| 473.16
#2008-12-22| 466.42
#2008-12-23| 468.19
#2008-12-24| 467.80
#2008-12-25| .
#2008-12-26| 469.51
#2008-12-29| 478.04
#2008-12-30| 488.05
#2008-12-31| 480.26
#2009-01-01| .
#2009-01-02| 492.10
#2009-01-05| 486.26
#2009-01-06| 487.03
#2009-01-07| 491.13
#2009-01-08| 483.66
#2009-01-09| 483.47
#2009-01-12| 479.86
#2009-01-13| 455.88
#2009-01-14| 431.82
#2009-01-15| 414.94
#2009-01-16| 429.84
#2009-01-19| .
#2009-01-20| 375.93
#2009-01-21| 373.11
#2009-01-22| 374.07
#2009-01-23| 352.74
#2009-01-26| 392.23
#2009-01-27| 386.85
#2009-01-28| 421.97
#2009-01-29| 404.79
#2009-01-30| 390.18
#2009-02-02| 375.97
#2009-02-03| 391.27
#2009-02-04| 402.91
#2009-02-05| 397.96
#2009-02-06| 401.03
#2009-02-09| 419.07
#2009-02-10| 399.47
#2009-02-11| 386.56
#2009-02-12| 373.91
#2009-02-13| 375.90
#2009-02-16| .
#2009-02-17| 337.77
#2009-02-18| 332.23
#2009-02-19| 328.05
#2009-02-20| 304.91
#2009-02-23| 302.48
#2009-02-24| 293.27
#2009-02-25| 287.97
#2009-02-26| 318.70
#2009-02-27| 301.57
#2009-03-02| 282.23
#2009-03-03| 275.39
#2009-03-04| 289.21
#2009-03-05| 254.69
#2009-03-06| 246.94
#2009-03-09| 241.39
#2009-03-10| 269.25
#2009-03-11| 274.53
#2009-03-12| 278.96
#2009-03-13| 285.13
#2009-03-16| 297.02
#2009-03-17| 297.23
#2009-03-18| 303.01
#2009-03-19| 341.11
#2009-03-20| 342.56
#2009-03-23| 363.70
#2009-03-24| 355.98
#2009-03-25| 357.71
#2009-03-26| 361.67
#2009-03-27| 348.07
#2009-03-30| 319.78
#2009-03-31| 336.23
#2009-04-01| 345.12
#2009-04-02| 379.04
#2009-04-03| 380.96
#2009-04-06| 371.71
#2009-04-07| 360.11
#2009-04-08| 363.12
#2009-04-09| 378.17
#2009-04-10| .
#2009-04-13| 381.68
#2009-04-14| 393.89
#2009-04-15| 389.11
#2009-04-16| 400.04
#2009-04-17| 405.35
#2009-04-20| 379.88
#2009-04-21| 377.80
#2009-04-22| 387.37
#2009-04-23| 382.23
#2009-04-24| 397.40
#2009-04-27| 390.99
#2009-04-28| 382.04
#2009-04-29| 405.02
#2009-04-30| 426.90
#2009-05-01| 426.04
#2009-05-04| 438.82
#2009-05-05| 441.55
#2009-05-06| 447.20
#2009-05-07| 448.25
#2009-05-08| 469.08
#2009-05-11| 467.33
#2009-05-12| 463.36
#2009-05-13| 430.11
#2009-05-14| 437.54
#2009-05-15| 437.22
#2009-05-18| 448.99
#2009-05-19| 466.02
#2009-05-20| 468.30
#2009-05-21| 454.66
#2009-05-22| 464.53
#2009-05-25| .
#2009-05-26| 469.31
#2009-05-27| 472.66
#2009-05-28| 462.04
#2009-05-29| 467.08
#2009-06-01| 484.06
#2009-06-02| 489.18
#2009-06-03| 477.50
#2009-06-04| 480.47
#2009-06-05| 481.98
#2009-06-08| 469.68
#2009-06-09| 474.23
#2009-06-10| 479.20
#2009-06-11| 487.44
#2009-06-12| 478.57
#2009-06-15| 456.93
#2009-06-16| 452.40
#2009-06-17| 439.98
#2009-06-18| 451.35
#2009-06-19| 453.99
#2009-06-22| 439.77
#2009-06-23| 437.86
#2009-06-24| 452.37
#2009-06-25| 444.10
#2009-06-26| 448.20
#2009-06-29| 461.76
#2009-06-30| 455.48
#2009-07-01| 467.57
#2009-07-02| 447.57
#2009-07-03| .
#2009-07-06| 437.17
#2009-07-07| 433.78
#2009-07-08| 418.62
#2009-07-09| 423.15
#2009-07-10| 414.04
#2009-07-13| 428.18
#2009-07-14| 436.56
#2009-07-15| 458.09
#2009-07-16| 463.12
#2009-07-17| 461.98
#2009-07-20| 476.96
#2009-07-21| 483.75
#2009-07-22| 479.43
#2009-07-23| 494.50
#2009-07-24| 492.58
#2009-07-27| 497.72
#2009-07-28| 487.69
#2009-07-29| 492.97
#2009-07-30| 503.42
#2009-07-31| 506.30
#2009-08-03| 523.78
#2009-08-04| 522.60
#2009-08-05| 528.12
#2009-08-06| 533.61
#2009-08-07| 532.38
#2009-08-10| 534.98
#2009-08-11| 520.00
#2009-08-12| 529.60
#2009-08-13| 542.28
#2009-08-14| 532.80
#2009-08-17| 515.43
#2009-08-18| 522.98
#2009-08-19| 526.18
#2009-08-20| 531.43
#2009-08-21| 550.21
#2009-08-24| 562.99
#2009-08-25| 565.98
#2009-08-26| 562.89
#2009-08-27| 556.34
#2009-08-28| 568.59
#2009-08-31| 565.00
#2009-09-01| 551.56
#2009-09-02| 539.01
#2009-09-03| 540.70
#2009-09-04| 548.51
#2009-09-07| .
#2009-09-08| 567.95
#2009-09-09| 577.42
#2009-09-10| 584.88
#2009-09-11| 590.16
#2009-09-14| 584.75
#2009-09-15| 580.26
#2009-09-16| 596.41
#2009-09-17| 601.21
#2009-09-18| 598.19
#2009-09-21| 592.97
#2009-09-22| 605.85
#2009-09-23| 610.60
#2009-09-24| 594.10
#2009-09-25| 592.45
#2009-09-28| 601.49
#2009-09-29| 606.52
#2009-09-30| 618.87
#2009-10-01| 608.21
#2009-10-02| 596.20
#2009-10-05| 602.20
#2009-10-06| 623.15
#2009-10-07| 622.63
#2009-10-08| 637.51
#2009-10-09| 638.66
#2009-10-12| 647.06
#2009-10-13| 638.07
#2009-10-14| 651.12
#2009-10-15| 655.20
#2009-10-16| 640.83
#2009-10-19| 649.54
#2009-10-20| 644.27
#2009-10-21| 644.37
#2009-10-22| 633.06
#2009-10-23| 633.92
#2009-10-26| 601.66
#2009-10-27| 591.53
#2009-10-28| 569.10
#2009-10-29| 588.15
#2009-10-30| 568.16
#2009-11-02| 570.50
#2009-11-03| 557.84
#2009-11-04| 579.55
#2009-11-05| 581.70
#2009-11-06| 580.12
#2009-11-09| 601.61
#2009-11-10| 595.32
#2009-11-11| 604.81
#2009-11-12| 597.07
#2009-11-13| 599.20
#2009-11-16| 609.71
#2009-11-17| 600.80
#2009-11-18| 602.00
#2009-11-19| 587.94
#2009-11-20| 581.91
#2009-11-23| 601.26
#2009-11-24| 595.52
#2009-11-25| 602.57
#2009-11-26| .
#2009-11-27| 578.70
#2009-11-30| 567.27
#2009-12-01| 586.53
#2009-12-02| 583.35
#2009-12-03| 587.15
#2009-12-04| 582.37
#2009-12-07| 576.21
#2009-12-08| 562.15
#2009-12-09| 547.79
#2009-12-10| 556.74
#2009-12-11| 553.39
#2009-12-14| 561.27
#2009-12-15| 559.60
#2009-12-16| 574.22
#2009-12-17| 559.55
#2009-12-18| 548.98
#2009-12-21| 560.19
#2009-12-22| 561.42
#2009-12-23| 568.35
#2009-12-24| 569.14
#2009-12-25| .
#2009-12-28| 575.14
#2009-12-29| 578.56
#2009-12-30| 569.30
#2009-12-31| 573.57
#2010-01-01| .
#2010-01-04| 584.89
#2010-01-05| 590.37
#2010-01-06| 591.36
#2010-01-07| 587.09
#2010-01-08| 591.24
#2010-01-11| 594.12
#2010-01-12| 592.07
#2010-01-13| 591.62
#2010-01-14| 593.35
#2010-01-15| 581.72
#2010-01-18| .
#2010-01-19| 583.24
#2010-01-20| 565.41
#2010-01-21| 554.61
#2010-01-22| 550.95
#2010-01-25| 550.68
#2010-01-26| 549.56
#2010-01-27| 544.23
#2010-01-28| 535.96
#2010-01-29| 536.17
#2010-02-01| 542.35
#2010-02-02| 551.27
#2010-02-03| 547.93
#2010-02-04| 529.00
#2010-02-05| 508.26
#2010-02-08| 506.75
#2010-02-09| 508.11
#2010-02-10| 518.45
#2010-02-11| 512.86
#2010-02-12| 510.96
#2010-02-15| .
#2010-02-16| 526.55
#2010-02-17| 536.19
#2010-02-18| 537.33
#2010-02-19| 532.51
#2010-02-22| 537.43
#2010-02-23| 528.35
#2010-02-24| 533.11
#2010-02-25| 519.86
#2010-02-26| 535.55
#2010-03-01| 529.05
#2010-03-02| 533.29
#2010-03-03| 544.90
#2010-03-04| 541.51
#2010-03-05| 551.18
#2010-03-08| 553.17
#2010-03-09| 549.78
#2010-03-10| 559.36
#2010-03-11| 559.07
#2010-03-12| 565.18
#2010-03-15| 554.56
#2010-03-16| 564.01
#2010-03-17| 569.71
#2010-03-18| 561.58
#2010-03-19| 555.90
#2010-03-22| 552.60
#2010-03-23| 558.30
#2010-03-24| 551.83
#2010-03-25| 558.55
#2010-03-26| 561.77
#2010-03-29| 567.08
#2010-03-30| 565.18
#2010-03-31| 570.13
#2010-04-01| 581.29
#2010-04-02| .
#2010-04-05| 579.33
#2010-04-06| 579.86
#2010-04-07| 576.07
#2010-04-08| 569.46
#2010-04-09| 578.87
#2010-04-12| 588.04
#2010-04-13| 585.31
#2010-04-14| 592.22
#2010-04-15| 590.95
#2010-04-16| 578.36
#2010-04-19| 569.66
#2010-04-20| 577.19
#2010-04-21| 565.98
#2010-04-22| 552.98
#2010-04-23| 554.54
#2010-04-26| 557.87
#2010-04-27| 535.96
#2010-04-28| 521.17
#2010-04-29| 532.98
#2010-04-30| 531.41
#2010-05-03| 530.13
#2010-05-04| 506.39
#2010-05-05| 493.19
#2010-05-06| 476.41
#2010-05-07| 455.44
#2010-05-10| 512.04
#2010-05-11| 502.45
#2010-05-12| 514.03
#2010-05-13| 510.23
#2010-05-14| 483.86
#2010-05-17| 477.53
#2010-05-18| 485.91
#2010-05-19| 468.40
#2010-05-20| 461.42
#2010-05-21| 468.81
#2010-05-24| 461.98
#2010-05-25| 443.96
#2010-05-26| 450.00
#2010-05-27| 473.15
#2010-05-28| 473.22
#2010-05-31| .
#2010-06-01| 476.47
#2010-06-02| 470.29
#2010-06-03| 475.78
#2010-06-04| 457.22
#2010-06-07| 448.98
#2010-06-08| 444.52
#2010-06-09| 455.49
#2010-06-10| 466.52
#2010-06-11| 468.30
#2010-06-14| 485.06
#2010-06-15| 491.65
#2010-06-16| 497.48
#2010-06-17| 499.47
#2010-06-18| 500.57
#2010-06-21| 506.28
#2010-06-22| 499.14
#2010-06-23| 489.96
#2010-06-24| 484.68
#2010-06-25| 479.81
#2010-06-28| 488.72
#2010-06-29| 468.75
#2010-06-30| 468.93
#2010-07-01| 465.10
#2010-07-02| 473.00
#2010-07-05| .
#2010-07-06| 484.71
#2010-07-07| 491.45
#2010-07-08| 501.85
#2010-07-09| 503.67
#2010-07-12| 502.42
#2010-07-13| 514.23
#2010-07-14| 518.74
#2010-07-15| 515.90
#2010-07-16| 505.85
#2010-07-19| 502.09
#2010-07-20| 498.45
#2010-07-21| 501.72
#2010-07-22| 517.86
#2010-07-23| 515.30
#2010-07-26| 526.41
#2010-07-27| 541.76
#2010-07-28| 541.90
#2010-07-29| 545.09
#2010-07-30| 538.61
#2010-08-02| 561.44
#2010-08-03| 562.76
#2010-08-04| 558.76
#2010-08-05| 558.76
#2010-08-06| 556.12
#2010-08-09| 562.40
#2010-08-10| 548.31
#2010-08-11| 528.63
#2010-08-12| 520.86
#2010-08-13| 519.51
#2010-08-16| 520.05
#2010-08-17| 530.49
#2010-08-18| 528.27
#2010-08-19| 519.97
#2010-08-20| 505.56
#2010-08-23| 507.88
#2010-08-24| 500.65
#2010-08-25| 494.05
#2010-08-26| 501.86
#2010-08-27| 505.70
#2010-08-30| 503.25
#2010-08-31| 503.45
#2010-09-01| 523.14
#2010-09-02| 524.79
#2010-09-03| 531.44
#2010-09-06| .
#2010-09-07| 520.69
#2010-09-08| 525.00
#2010-09-09| 528.73
#2010-09-10| 530.03
#2010-09-13| 543.25
#2010-09-14| 548.68
#2010-09-15| 551.60
#2010-09-16| 548.31
#2010-09-17| 539.74
#2010-09-20| 549.40
#2010-09-21| 548.30
#2010-09-22| 551.61
#2010-09-23| 546.32
#2010-09-24| 560.77
#2010-09-27| 558.03
#2010-09-28| 560.60
#2010-09-29| 561.65
#2010-09-30| 558.91
#2010-10-01| 561.75
#2010-10-04| 554.00
#2010-10-05| 567.42
#2010-10-06| 574.57
#2010-10-07| 580.23
#2010-10-08| 579.37
#2010-10-11| 579.09
#2010-10-12| 572.43
#2010-10-13| 588.33
#2010-10-14| 596.41
#2010-10-15| 591.80
#2010-10-18| 594.04
#2010-10-19| 584.49
#2010-10-20| 591.90
#2010-10-21| 596.90
#2010-10-22| 590.18
#2010-10-25| 592.32
#2010-10-26| 586.77
#2010-10-27| 578.27
#2010-10-28| 589.13
#2010-10-29| 587.67
#2010-11-01| 587.33
#2010-11-02| 596.36
#2010-11-03| 590.99
#2010-11-04| 613.02
#2010-11-05| 609.59
#2010-11-08| 603.29
#2010-11-09| 604.82
#2010-11-10| 591.88
#2010-11-11| 583.91
#2010-11-12| 584.54
#2010-11-15| 583.97
#2010-11-16| 568.87
#2010-11-17| 571.84
#2010-11-18| 580.24
#2010-11-19| 578.91
#2010-11-22| 569.52
#2010-11-23| 549.89
#2010-11-24| 548.41
#2010-11-25| .
#2010-11-26| 534.95
#2010-11-29| 520.91
#2010-11-30| 510.36
#2010-12-01| 527.00
#2010-12-02| 543.96
#2010-12-03| 547.66
#2010-12-06| 541.45
#2010-12-07| 548.94
#2010-12-08| 555.35
#2010-12-09| 566.73
#2010-12-10| 567.43
#2010-12-13| 575.35
#2010-12-14| 576.44
#2010-12-15| 569.59
#2010-12-16| 564.39
#2010-12-17| 557.76
#2010-12-20| 560.39
#2010-12-21| 567.09
#2010-12-22| 565.84
#2010-12-23| 564.10
#2010-12-24| .
#2010-12-27| 562.73
#2010-12-28| 563.84
#2010-12-29| 565.02
#2010-12-30| 563.84
#2010-12-31| 568.92
#2011-01-03| 572.84
#2011-01-04| 576.98
#2011-01-05| 571.42
#2011-01-06| 576.47
#2011-01-07| 570.88
#2011-01-10| 558.62
#2011-01-11| 563.27
#2011-01-12| 582.49
#2011-01-13| 601.85
#2011-01-14| 604.50
#2011-01-17| .
#2011-01-18| 612.14
#2011-01-19| 606.64
#2011-01-20| 607.01
#2011-01-21| 621.57
#2011-01-24| 628.99
#2011-01-25| 624.55
#2011-01-26| 628.13
#2011-01-27| 644.29
#2011-01-28| 636.74
#2011-01-31| 638.92
#2011-02-01| 658.73
#2011-02-02| 661.49
#2011-02-03| 651.16
#2011-02-04| 656.40
#2011-02-07| 662.61
#2011-02-08| 672.87
#2011-02-09| 671.50
#2011-02-10| 662.62
#2011-02-11| 661.41
#2011-02-14| 655.94
#2011-02-15| 660.73
#2011-02-16| 670.05
#2011-02-17| 677.68
#2011-02-18| 681.11
#2011-02-21| .
#2011-02-22| 666.09
#2011-02-23| 663.54
#2011-02-24| 654.15
#2011-02-25| 661.82
#2011-02-28| 672.85
#2011-03-01| 667.28
#2011-03-02| 661.69
#2011-03-03| 667.50
#2011-03-04| 674.26
#2011-03-07| 671.63
#2011-03-08| 670.57
#2011-03-09| 677.16
#2011-03-10| 657.60
#2011-03-11| 645.03
#2011-03-14| 637.52
#2011-03-15| 620.66
#2011-03-16| 607.12
#2011-03-17| 629.40
#2011-03-18| 634.06
#2011-03-21| 652.42
#2011-03-22| 656.08
#2011-03-23| 654.27
#2011-03-24| 662.75
#2011-03-25| 657.24
#2011-03-28| 657.82
#2011-03-29| 653.09
#2011-03-30| 659.29
#2011-03-31| 655.92
#2011-04-01| 669.50
#2011-04-04| 670.18
#2011-04-05| 671.01
#2011-04-06| 686.75
#2011-04-07| 684.82
#2011-04-08| 699.36
#2011-04-11| 699.38
#2011-04-12| 692.31
#2011-04-13| 695.77
#2011-04-14| 686.27
#2011-04-15| 682.51
#2011-04-18| 649.52
#2011-04-19| 657.96
#2011-04-20| 679.20
#2011-04-21| 689.15
#2011-04-22| .
#2011-04-25| 687.91
#2011-04-26| 695.55
#2011-04-27| 701.22
#2011-04-28| 717.37
#2011-04-29| 721.02
#2011-05-02| 724.03
#2011-05-03| 720.64
#2011-05-04| 712.66
#2011-05-05| 701.39
#2011-05-06| 703.02
#2011-05-09| 681.55
#2011-05-10| 696.78
#2011-05-11| 697.14
#2011-05-12| 681.75
#2011-05-13| 673.54
#2011-05-16| 671.61
#2011-05-17| 661.22
#2011-05-18| 667.87
#2011-05-19| 672.83
#2011-05-20| 666.83
#2011-05-23| 646.93
#2011-05-24| 647.01
#2011-05-25| 653.12
#2011-05-26| 654.85
#2011-05-27| 669.42
#2011-05-30| .
#2011-05-31| 679.21
#2011-06-01| 674.62
#2011-06-02| 666.00
#2011-06-03| 671.40
#2011-06-06| 666.00
#2011-06-07| 673.74
#2011-06-08| 663.81
#2011-06-09| 668.43
#2011-06-10| 654.98
#2011-06-13| 656.52
#2011-06-14| 669.54
#2011-06-15| 654.23
#2011-06-16| 641.37
#2011-06-17| 654.85
#2011-06-20| 648.51
#2011-06-21| 662.03
#2011-06-22| 660.67
#2011-06-23| 638.49
#2011-06-24| 628.48
#2011-06-27| 631.92
#2011-06-28| 641.09
#2011-06-29| 655.91
#2011-06-30| 671.97
#2011-07-01| 679.85
#2011-07-04| .
#2011-07-05| 678.71
#2011-07-06| 665.32
#2011-07-07| 668.90
#2011-07-08| 659.35
#2011-07-11| 623.15
#2011-07-12| 614.12
#2011-07-13| 628.63
#2011-07-14| 622.45
#2011-07-15| 614.63
#2011-07-18| 589.48
#2011-07-19| 605.58
#2011-07-20| 622.27
#2011-07-21| 648.87
#2011-07-22| 649.69
#2011-07-25| 637.75
#2011-07-26| 643.32
#2011-07-27| 625.51
#2011-07-28| 627.04
#2011-07-29| 622.94
#2011-08-01| 608.48
#2011-08-02| 591.25
#2011-08-03| 580.90
#2011-08-04| 556.77
#2011-08-05| 545.80
#2011-08-08| 522.60
#2011-08-09| 531.77
#2011-08-10| 501.31
#2011-08-11| 519.67
#2011-08-12| 544.53
#2011-08-15| 557.45
#2011-08-16| 553.57
#2011-08-17| 556.15
#2011-08-18| 521.20
#2011-08-19| 514.53
#2011-08-22| 515.69
#2011-08-23| 516.89
#2011-08-24| 529.06
#2011-08-25| 519.42
#2011-08-26| 507.65
#2011-08-29| 523.17
#2011-08-30| 528.20
#2011-08-31| 546.33
#2011-09-01| 542.55
#2011-09-02| 520.41
#2011-09-05| .
#2011-09-06| 476.35
#2011-09-07| 493.86
#2011-09-08| 497.30
#2011-09-09| 463.91
#2011-09-12| 439.91
#2011-09-13| 450.17
#2011-09-14| 459.34
#2011-09-15| 484.71
#2011-09-16| 487.81
#2011-09-19| 463.20
#2011-09-20| 474.19
#2011-09-21| 465.09
#2011-09-22| 432.41
#2011-09-23| 435.66
#2011-09-26| 462.02
#2011-09-27| 495.80
#2011-09-28| 491.98
#2011-09-29| 506.20
#2011-09-30| 485.88
#2011-10-03| 469.75
#2011-10-04| 454.39
#2011-10-05| 478.51
#2011-10-06| 505.03
#2011-10-07| 509.84
#2011-10-10| 530.61
#2011-10-11| 525.12
#2011-10-12| 545.92
#2011-10-13| 529.84
#2011-10-14| 539.72
#2011-10-17| 530.02
#2011-10-18| 523.60
#2011-10-19| 539.53
#2011-10-20| 521.38
#2011-10-21| 545.17
#2011-10-24| 556.53
#2011-10-25| 552.08
#2011-10-26| 546.31
#2011-10-27| 596.53
#2011-10-28| 587.41
#2011-10-31| 562.18
#2011-11-01| 513.88
#2011-11-02| 529.45
#2011-11-03| 544.10
#2011-11-04| 534.76
#2011-11-07| 528.80
#2011-11-08| 538.17
#2011-11-09| 507.45
#2011-11-10| 509.24
#2011-11-11| 532.68
#2011-11-14| 520.27
#2011-11-15| 509.21
#2011-11-16| 507.13
#2011-11-17| 498.29
#2011-11-18| 495.11
#2011-11-21| 475.98
#2011-11-22| 471.63
#2011-11-23| 456.96
#2011-11-24| .
#2011-11-25| 456.73
#2011-11-28| 487.23
#2011-11-29| 494.92
#2011-11-30| 518.31
#2011-12-01| 515.34
#2011-12-02| 527.71
#2011-12-05| 537.61
#2011-12-06| 533.24
#2011-12-07| 528.99
#2011-12-08| 512.63
#2011-12-09| 525.53
#2011-12-12| 497.27
#2011-12-13| 488.84
#2011-12-14| 472.40
#2011-12-15| 483.44
#2011-12-16| 482.16
#2011-12-19| 479.74
#2011-12-20| 498.13
#2011-12-21| 493.38
#2011-12-22| 500.00
#2011-12-23| 503.29
#2011-12-26| .
#2011-12-27| 503.84
#2011-12-28| 491.88
#2011-12-29| 493.06
#2011-12-30| 500.91
#2012-01-02| .
#2012-01-03| 518.69
#2012-01-04| 508.59
#2012-01-05| 495.29
#2012-01-06| 490.52
#2012-01-09| 486.88
#2012-01-10| 505.46
#2012-01-11| 506.48
#2012-01-12| 517.04
#2012-01-13| 508.98
#2012-01-16| .
#2012-01-17| 522.55
#2012-01-18| 527.18
#2012-01-19| 548.71
#2012-01-20| 551.09
#2012-01-23| 563.62
#2012-01-24| 557.52
#2012-01-25| 555.63
#2012-01-26| 569.73
#2012-01-27| 563.19
#2012-01-30| 549.50
#2012-01-31| 554.58
#2012-02-01| 574.54
#2012-02-02| 577.78
#2012-02-03| 586.78
#2012-02-06| 580.93
#2012-02-07| 589.47
#2012-02-08| 589.57
#2012-02-09| 588.60
#2012-02-10| 572.33
#2012-02-13| 580.43
#2012-02-14| 573.72
#2012-02-15| 574.69
#2012-02-16| 572.35
#2012-02-17| 585.01
#2012-02-20| .
#2012-02-21| 588.26
#2012-02-22| 580.15
#2012-02-23| 584.56
#2012-02-24| 592.42
#2012-02-27| 589.85
#2012-02-28| 591.19
#2012-02-29| 588.67
#2012-03-01| 594.35
#2012-03-02| 591.39
#2012-03-05| 588.70
#2012-03-06| 565.82
#2012-03-07| 569.14
#2012-03-08| 584.00
#2012-03-09| 579.05
#2012-03-12| 579.10
#2012-03-13| 590.75
#2012-03-14| 600.67
#2012-03-15| 608.55
#2012-03-16| 619.90
#2012-03-19| 623.57
#2012-03-20| 614.75
#2012-03-21| 609.84
#2012-03-22| 601.65
#2012-03-23| 605.39
#2012-03-26| 614.81
#2012-03-27| 614.32
#2012-03-28| 605.24
#2012-03-29| 592.31
#2012-03-30| 596.71
#2012-04-02| 603.24
#2012-04-03| 595.30
#2012-04-04| 570.88
#2012-04-05| 568.68
#2012-04-06| .
#2012-04-09| 568.75
#2012-04-10| 551.83
#2012-04-11| 558.99
#2012-04-12| 565.43
#2012-04-13| 548.76
#2012-04-16| 543.85
#2012-04-17| 563.19
#2012-04-18| 556.64
#2012-04-19| 555.84
#2012-04-20| 564.71
#2012-04-23| 545.18
#2012-04-24| 556.14
#2012-04-25| 565.63
#2012-04-26| 564.30
#2012-04-27| 572.70
#2012-04-30| 565.20
#2012-05-01| 566.59
#2012-05-02| 561.58
#2012-05-03| 560.14
#2012-05-04| 552.30
#2012-05-07| 554.71
#2012-05-08| 540.71
#2012-05-09| 535.44
#2012-05-10| 547.71
#2012-05-11| 544.35
#2012-05-14| 526.94
#2012-05-15| 518.08
#2012-05-16| 516.96
#2012-05-17| 505.55
#2012-05-18| 502.51
#2012-05-21| 507.84
#2012-05-22| 521.72
#2012-05-23| 501.87
#2012-05-24| 506.48
#2012-05-25| 506.55
#2012-05-28| .
#2012-05-29| 506.53
#2012-05-30| 491.78
#2012-05-31| 487.76
#2012-06-01| 474.80
#2012-06-04| 479.45
#2012-06-05| 479.93
#2012-06-06| 499.35
#2012-06-07| 506.78
#2012-06-08| 501.48
#2012-06-11| 504.29
#2012-06-12| 500.14
#2012-06-13| 502.71
#2012-06-14| 507.66
#2012-06-15| 517.78
#2012-06-18| 512.71
#2012-06-19| 529.87
#2012-06-20| 536.83
#2012-06-21| 532.38
#2012-06-22| 525.58
#2012-06-25| 511.44
#2012-06-26| 511.92
#2012-06-27| 519.26
#2012-06-28| 520.90
#2012-06-29| 551.91
#2012-07-02| 554.62
#2012-07-03| 561.40
#2012-07-04| .
#2012-07-05| 544.66
#2012-07-06| 534.26
#2012-07-09| 532.03
#2012-07-10| 535.44
#2012-07-11| 536.06
#2012-07-12| 531.50
#2012-07-13| 540.63
#2012-07-16| 543.71
#2012-07-17| 539.82
#2012-07-18| 548.62
#2012-07-19| 553.11
#2012-07-20| 539.19
#2012-07-23| 515.23
#2012-07-24| 507.18
#2012-07-25| 511.38
#2012-07-26| 535.42
#2012-07-27| 548.11
#2012-07-30| 552.59
#2012-07-31| 550.56
#2012-08-01| 552.65
#2012-08-02| 533.15
#2012-08-03| 561.86
#2012-08-06| 571.19
#2012-08-07| 578.27
#2012-08-08| 578.34
#2012-08-09| 579.76
#2012-08-10| 580.99
#2012-08-13| 581.41
#2012-08-14| 585.89
#2012-08-15| 583.51
#2012-08-16| 590.08
#2012-08-17| 590.44
#2012-08-20| 589.22
#2012-08-21| 601.49
#2012-08-22| 597.34
#2012-08-23| 597.19
#2012-08-24| 592.90
#2012-08-27| 594.90
#2012-08-28| 593.80
#2012-08-29| 591.61
#2012-08-30| 587.52
#2012-08-31| 598.12
#2012-09-03| .
#2012-09-04| 597.10
#2012-09-05| 602.33
#2012-09-06| 619.78
#2012-09-07| 632.73
#2012-09-10| 631.89
#2012-09-11| 638.66
#2012-09-12| 646.66
#2012-09-13| 646.89
#2012-09-14| 669.07
#2012-09-17| 665.33
#2012-09-18| 652.32
#2012-09-19| 650.33
#2012-09-20| 643.58
#2012-09-21| 650.12
#2012-09-24| 643.68
#2012-09-25| 649.33
#2012-09-26| 629.54
#2012-09-27| 631.30
#2012-09-28| 623.72
#2012-10-01| 638.66
#2012-10-02| 638.98
#2012-10-03| 636.76
#2012-10-04| 644.15
#2012-10-05| 653.05
#2012-10-08| 640.23
#2012-10-09| 633.31
#2012-10-10| 630.71
#2012-10-11| 640.98
#2012-10-12| 642.43
#2012-10-15| 646.35
#2012-10-16| 666.44
#2012-10-17| 674.13
#2012-10-18| 674.70
#2012-10-19| 663.39
#2012-10-22| 666.00
#2012-10-23| 648.02
#2012-10-24| 646.82
#2012-10-25| 651.35
#2012-10-26| 647.65
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 653.53
#2012-11-01| 660.00
#2012-11-02| 655.93
#2012-11-05| 649.12
#2012-11-06| 657.16
#2012-11-07| 645.99
#2012-11-08| 646.68
#2012-11-09| 638.88
#2012-11-12| 639.95
#2012-11-13| 645.63
#2012-11-14| 644.56
#2012-11-15| 639.99
#2012-11-16| 625.57
#2012-11-19| 646.94
#2012-11-20| 650.76
#2012-11-21| 655.16
#2012-11-22| .
#2012-11-23| 669.99
#2012-11-26| 667.17
#2012-11-27| 667.26
#2012-11-28| 667.26
#2012-11-29| 679.37
#2012-11-30| 679.58
#2012-12-03| 684.10
#2012-12-04| 687.90
#2012-12-05| 688.84
#2012-12-06| 691.21
#2012-12-07| 689.29
#2012-12-10| 686.90
#2012-12-11| 692.16
#2012-12-12| 697.90
#2012-12-13| 701.23
#2012-12-14| 699.10
#2012-12-17| 702.39
#2012-12-18| 707.15
#2012-12-19| 716.95
#2012-12-20| 718.56
#2012-12-21| 712.47
#2012-12-24| 713.12
#2012-12-25| 713.12
#2012-12-26| 714.17
#2012-12-27| 715.51
#2012-12-28| 708.41
#2012-12-31| 708.93
#2013-01-01| 708.93
#2013-01-02| 729.02
#2013-01-03| 725.56
#2013-01-04| 725.92
#2013-01-07| 729.24
#2013-01-08| 723.78
#2013-01-09| 724.98
#2013-01-10| 733.43
#2013-01-11| 741.93
#2013-01-14| 740.32
#2013-01-15| 734.68
#2013-01-16| 725.59
#2013-01-17| 733.47
#2013-01-18| 726.65
#2013-01-21| 730.55
#2013-01-22| 727.26
#2013-01-23| 721.75
#2013-01-24| 731.93
#2013-01-25| 738.69
#2013-01-28| 740.04
#2013-01-29| 742.38
#2013-01-30| 747.42
#2013-01-31| 745.42
#2013-02-01| 750.64
#2013-02-04| 726.59
#2013-02-05| 732.29
#2013-02-06| 725.34
#2013-02-07| 714.91
#2013-02-08| 723.67
#2013-02-11| 724.16
#2013-02-12| 733.76
#2013-02-13| 732.31
#2013-02-14| 727.95
#2013-02-15| 724.56
#2013-02-18| 726.69
#2013-02-19| 737.01
#2013-02-20| 729.48
#2013-02-21| 711.08
#2013-02-22| 718.59
#2013-02-25| 720.60
#2013-02-26| 696.45
#2013-02-27| 706.10
#2013-02-28| 713.64
#2013-03-01| 705.60
#2013-03-04| 705.99
#2013-03-05| 724.48
#2013-03-06| 727.43
#2013-03-07| 731.05
#2013-03-08| 734.40
#2013-03-11| 733.76
#2013-03-12| 736.98
#2013-03-13| 739.77
#2013-03-14| 755.37
#2013-03-15| 756.83
#2013-03-18| 743.02
#2013-03-19| 733.67
#2013-03-20| 742.36
#2013-03-21| 733.44
#2013-03-22| 737.96
#2013-03-25| 722.79
#2013-03-26| 725.54
#2013-03-27| 712.40
#2013-03-28| 716.17
#2013-03-29| 716.17
#2013-04-01| 716.86
#2013-04-02| 732.90
#2013-04-03| 723.86
#2013-04-04| 717.83
#2013-04-05| 719.87
#2013-04-08| 717.26
#2013-04-09| 721.01
#2013-04-10| 742.29
#2013-04-11| 750.75
#2013-04-12| 742.99
#2013-04-15| 739.41
#2013-04-16| 736.90
#2013-04-17| 717.52
#2013-04-18| 716.52
#2013-04-19| 720.51
#2013-04-22| 723.27
#2013-04-23| 749.57
#2013-04-24| 757.11
#2013-04-25| 767.49
#2013-04-26| 768.69
#2013-04-29| 778.38
#2013-04-30| 780.06
#2013-05-01| 781.45
#2013-05-02| 778.82
#2013-05-03| 793.42
#2013-05-06| 790.72
#2013-05-07| 799.42
#2013-05-08| 813.35
#2013-05-09| 812.44
#2013-05-10| 803.38
#2013-05-13| 798.93
#2013-05-14| 803.69
#2013-05-15| 804.09
#2013-05-16| 807.52
#2013-05-17| 803.97
#2013-05-20| 807.33
#2013-05-21| 806.02
#2013-05-22| 808.20
#2013-05-23| 787.99
#2013-05-24| 788.32
#2013-05-27| 792.91
#2013-05-28| 800.09
#2013-05-29| 794.88
#2013-05-30| 812.24
#2013-05-31| 798.42
#2013-06-03| 794.21
#2013-06-04| 802.84
#2013-06-05| 788.19
#2013-06-06| 778.51
#2013-06-07| 802.18
#2013-06-10| 797.71
#2013-06-11| 789.20
#2013-06-12| 788.58
#2013-06-13| 789.39
#2013-06-14| 794.20
#2013-06-17| 804.58
#2013-06-18| 810.51
#2013-06-19| 807.56
#2013-06-20| 772.05
#2013-06-21| 756.22
#2013-06-24| 747.22
#2013-06-25| 756.98
#2013-06-26| 768.38
#2013-06-27| 771.97
#2013-06-28| 770.03
#2013-07-01| 784.30
#2013-07-02| 778.48
#2013-07-03| 771.35
#2013-07-04| 785.63
#2013-07-05| 771.82
#2013-07-08| 789.66
#2013-07-09| 789.97
#2013-07-10| 797.42
#2013-07-11| 808.30
#2013-07-12| 810.12
#2013-07-15| 815.12
#2013-07-16| 812.25
#2013-07-17| 815.44
#2013-07-18| 828.44
#2013-07-19| 831.84
#2013-07-22| 837.83
#2013-07-23| 834.08
#2013-07-24| 840.39
#2013-07-25| 839.21
#2013-07-26| 835.06
#2013-07-29| 836.38
#2013-07-30| 838.38
#2013-07-31| 839.28
#2013-08-01| 847.05
#2013-08-02| 857.73
#2013-08-05| 858.59
#2013-08-06| 854.05
#2013-08-07| 859.14
#2013-08-08| 869.83
#2013-08-09| 869.14
#2013-08-12| 868.52
#2013-08-13| 862.05
#2013-08-14| 868.21
#2013-08-15| 857.45
#2013-08-16| 863.59
#2013-08-19| 860.78
#2013-08-20| 851.88
#2013-08-21| 843.37
#2013-08-22| 850.82
#2013-08-23| 860.69
#2013-08-26| 855.45
#2013-08-27| 834.88
#2013-08-28| 827.29
#2013-08-29| 824.08
#2013-08-30| 808.41
#2013-09-02| 825.86
#2013-09-03| 817.95
#2013-09-04| 820.30
#2013-09-05| 821.92
#2013-09-06| 826.67
#2013-09-09| 840.68
#2013-09-10| 857.31
#2013-09-11| 860.36
#2013-09-12| 856.83
#2013-09-13| 856.33
#2013-09-16| 873.25
#2013-09-17| 869.48
#2013-09-18| 873.73
#2013-09-19| 881.89
#2013-09-20| 874.09
#2013-09-23| 869.73
#2013-09-24| 874.66
#2013-09-25| 877.31
#2013-09-26| 872.15
#2013-09-27| 874.95
#2013-09-30| 866.49
#2013-10-01| 878.07
#2013-10-02| 881.14
#2013-10-03| 880.43
#2013-10-04| 881.58
#2013-10-07| 878.12
#2013-10-08| 872.50
#2013-10-09| 865.45
#2013-10-10| 889.35
#2013-10-11| 892.61
#2013-10-14| 897.72
#2013-10-15| 902.38
#2013-10-16| 909.84
#2013-10-17| 926.52
#2013-10-18| 939.06
#2013-10-21| 934.43
#2013-10-22| 947.83
#2013-10-23| 946.06
#2013-10-24| 952.48
#2013-10-25| 947.34
#2013-10-28| 941.27
#2013-10-29| 947.69
#2013-10-30| 945.14
#2013-10-31| 941.28
#2013-11-01| 933.88
#2013-11-04| 939.61
#2013-11-05| 926.77
#2013-11-06| 936.56
#2013-11-07| 923.64
#2013-11-08| 926.72
#2013-11-11| 934.58
#2013-11-12| 931.37
#2013-11-13| 923.85
#2013-11-14| 938.57
#2013-11-15| 939.58
#2013-11-18| 947.62
#2013-11-19| 942.21
#2013-11-20| 937.93
#2013-11-21| 938.85
#2013-11-22| 943.97
#2013-11-25| 944.76
#2013-11-26| 945.17
#2013-11-27| 954.00
#2013-11-28| 959.84
#2013-11-29| 960.66
#2013-12-02| 952.22
#2013-12-03| 936.48
#2013-12-04| 929.45
#2013-12-05| 926.34
#2013-12-06| 935.13
#2013-12-09| 941.60
#2013-12-10| 941.95
#2013-12-11| 936.16
#2013-12-12| 922.77
#2013-12-13| 925.05
#2013-12-16| 940.50
#2013-12-17| 932.12
#2013-12-18| 945.74
#2013-12-19| 960.10
#2013-12-20| 969.93
#2013-12-23| 981.25
#2013-12-24| 980.38
#2013-12-25| 980.38
#2013-12-26| 982.42
#2013-12-27| 997.47
#2013-12-30| 998.03
#2013-12-31| 998.11
#2014-01-01| 998.11
#2014-01-02| 980.91
#2014-01-03| 976.84
#2014-01-06| 978.87
#2014-01-07| 988.74
#2014-01-08| 992.09
#2014-01-09| 989.96
#2014-01-10|1000.00
#2014-01-13| 996.89
#2014-01-14|1001.11
#2014-01-15|1009.21
#2014-01-16|1002.93
#2014-01-17|1006.89
#2014-01-20|1000.30
#2014-01-21| 997.31
#2014-01-22| 993.96
#2014-01-23| 989.11
#2014-01-24| 964.26
#2014-01-27| 955.95
#2014-01-28| 973.19
#2014-01-29| 961.44
#2014-01-30| 961.45
#2014-01-31| 948.86
#2014-02-03| 933.56
#2014-02-04| 939.35
#2014-02-05| 941.94
#2014-02-06| 962.11
#2014-02-07| 971.11
#2014-02-10| 973.58
#2014-02-11| 988.02
#2014-02-12| 994.84
#2014-02-13|1001.63
#2014-02-14|1008.44
#2014-02-17|1011.55
#2014-02-18|1013.91
#2014-02-19|1012.78
#2014-02-20|1007.58
#2014-02-21|1011.17
#2014-02-24|1016.29
#2014-02-25|1018.25
#2014-02-26|1010.50
#2014-02-27|1004.15
#2014-02-28|1020.33
#2014-03-03| 991.89
#2014-03-04|1008.04
#2014-03-05|1008.00
#2014-03-06|1019.20
#2014-03-07|1009.01
#2014-03-10|1004.30
#2014-03-11|1006.54
#2014-03-12|1006.98
#2014-03-13| 996.26
#2014-03-14| 981.81
#2014-03-17| 996.33
#2014-03-18| 999.87
#2014-03-19| 990.19
#2014-03-20| 987.92
#2014-03-21| 983.10
#2014-03-24| 970.98
#2014-03-25| 983.87
#2014-03-26| 997.45
#2014-03-27| 994.54
#2014-03-28| 988.27
#2014-03-31| 993.78
#2014-04-01|1008.26
#2014-04-02|1010.36
#2014-04-03|1007.34
#2014-04-04|1014.55
#2014-04-07|1002.96
#2014-04-08| 996.96
#2014-04-09|1002.15
#2014-04-10| 999.65
#2014-04-11| 988.05
#2014-04-14| 983.70
#2014-04-15| 970.94
#2014-04-16| 982.88
#2014-04-17| 995.99
#2014-04-18| 994.39
#2014-04-21| 994.15
#2014-04-22|1007.70
#2014-04-23|1008.07
#2014-04-24|1010.91
#2014-04-25|1004.14
#2014-04-28|1006.57
#2014-04-29|1022.30
#2014-04-30|1023.76
#2014-05-01|1025.13
#2014-05-02|1025.39
#2014-05-05|1023.72
#2014-05-06|1028.89
#2014-05-07|1030.34
#2014-05-08|1036.05
#2014-05-09|1021.46
#2014-05-12|1028.00
#2014-05-13|1025.92
#2014-05-14|1023.50
#2014-05-15|1010.03
#2014-05-16|1006.88
#2014-05-19|1006.58
#2014-05-20|1008.73
#2014-05-21|1016.35
#2014-05-22|1016.47
#2014-05-23|1016.94
#2014-05-26|1024.80
#2014-05-27|1029.10
#2014-05-28|1030.22
#2014-05-29|1030.56
#2014-05-30|1033.89
#2014-06-02|1033.60
#2014-06-03|1028.10
#2014-06-04|1028.71
#2014-06-05|1037.60
#2014-06-06|1047.66
#2014-06-09|1046.27
#2014-06-10|1040.65
#2014-06-11|1036.38
#2014-06-12|1033.39
#2014-06-13|1026.56
#2014-06-16|1023.25
#2014-06-17|1024.45
#2014-06-18|1027.49
#2014-06-19|1037.70
#2014-06-20|1027.31
#2014-06-23|1023.53
#2014-06-24|1019.58
#2014-06-25|1016.88
#2014-06-26|1015.62
#2014-06-27|1021.22
#2014-06-30|1025.30
#2014-07-01|1035.56
#2014-07-02|1038.10
#2014-07-03|1048.89
#2014-07-04|1047.30
#2014-07-07|1040.74
#2014-07-08|1031.26
#2014-07-09|1032.00
#2014-07-10|1020.39
#2014-07-11|1024.72
#2014-07-14|1036.29
#2014-07-15|1028.21
#2014-07-16|1041.07
#2014-07-17|1028.76
#2014-07-18|1024.99
#2014-07-21|1017.67
#2014-07-22|1026.14
#2014-07-23|1028.44
#2014-07-24|1034.67
#2014-07-25|1026.53
#2014-07-28|1025.12
#2014-07-29|1024.55
#2014-07-30|1010.64
#2014-07-31| 998.11
#2014-08-01| 990.05
#2014-08-04| 989.56
#2014-08-05| 988.10
#2014-08-06| 978.44
#2014-08-07| 976.11
#2014-08-08| 975.91
#2014-08-11| 985.59
#2014-08-12| 986.64
#2014-08-13| 994.66
#2014-08-14| 997.02
#2014-08-15| 994.75
#2014-08-18|1000.03
#2014-08-19|1001.10
#2014-08-20| 996.65
#2014-08-21|1006.81
#2014-08-22|1002.15
#2014-08-25|1008.98
#2014-08-26|1015.39
#2014-08-27|1016.70
#2014-08-28|1008.50
#2014-08-29|1014.87
#2014-09-01|1012.13
#2014-09-02|1015.21
#2014-09-03|1023.50
#2014-09-04|1023.45
#2014-09-05|1019.99
#2014-09-08|1012.74
#2014-09-09|1003.90
#2014-09-10|1007.17
#2014-09-11|1008.05
#2014-09-12|1007.84
#2014-09-15|1007.74
#2014-09-16|1004.45
#2014-09-17|1012.27
#2014-09-18|1023.56
#2014-09-19|1028.45
#2014-09-22|1028.79
#2014-09-23|1021.83
#2014-09-24|1022.16
#2014-09-25|1015.43
#2014-09-26|1006.81
#2014-09-29|1002.50
#2014-09-30| 995.02
#2014-10-01| 985.38
#2014-10-02| 971.31
#2014-10-03| 969.18
#2014-10-06| 974.24
#2014-10-07| 970.10
#2014-10-08| 974.57
#2014-10-09| 969.35
#2014-10-10| 950.40
#2014-10-13| 954.68
#2014-10-14| 951.35
#2014-10-15| 928.43
#2014-10-16| 918.17
#2014-10-17| 942.08
#2014-10-20| 937.57
#2014-10-21| 949.99
#2014-10-22| 953.54
#2014-10-23| 959.71
#2014-10-24| 962.46
#2014-10-27| 961.92
#2014-10-28| 976.27
#2014-10-29| 979.06
#2014-10-30| 974.38
#2014-10-31| 984.68
#2014-11-03| 974.44
#2014-11-04| 978.95
#2014-11-05| 988.32
#2014-11-06| 979.38
#2014-11-07| 978.35
#2014-11-10| 988.52
#2014-11-11| 991.07
#2014-11-12| 984.58
#2014-11-13| 984.51
#2014-11-14| 987.63
#2014-11-17| 990.70
#2014-11-18|1002.28
#2014-11-19|1005.43
#2014-11-20|1004.13
#2014-11-21|1009.26
#2014-11-24|1012.15
#2014-11-25|1015.73
#2014-11-26|1022.34
#2014-11-27|1026.35
#2014-11-28|1027.32
#2014-12-01|1021.27
#2014-12-02|1020.46
#2014-12-03|1019.54
#2014-12-04|1018.18
#2014-12-05|1022.92
#2014-12-08|1018.63
#2014-12-09|1009.14
#2014-12-10|1009.01
#2014-12-11|1011.53
#2014-12-12| 990.62
#2014-12-15| 966.65
#2014-12-16| 991.46
#2014-12-17| 982.23
#2014-12-18|1002.99
#2014-12-19|1009.87
#2014-12-22|1015.84
#2014-12-23|1014.65
#2014-12-24|1014.77
#2014-12-25|1014.77
#2014-12-26|1013.94
#2014-12-29|1012.14
#2014-12-30| 999.60
#2014-12-31| 998.07
#2015-01-01| 998.07
#2015-01-02| 988.25
#2015-01-05| 959.40
#2015-01-06| 949.98
#2015-01-07| 948.99
#2015-01-08| 972.49
#2015-01-09| 965.69
#2015-01-12| 967.23
#2015-01-13| 981.10
#2015-01-14| 968.99
#2015-01-15| 985.30
#2015-01-16| 990.31
#2015-01-19|1003.44
#2015-01-20|1007.05
#2015-01-21|1015.81
#2015-01-22|1019.41
#2015-01-23|1020.67
#2015-01-26|1022.07
#2015-01-27|1029.20
#2015-01-28|1030.93
#2015-01-29|1030.34
#2015-01-30|1018.28
#2015-02-02|1023.43
#2015-02-03|1042.52
#2015-02-04|1041.87
#2015-02-05|1038.10
#2015-02-06|1037.68
#2015-02-09|1025.90
#2015-02-10|1033.91
#2015-02-11|1029.57
#2015-02-12|1039.75
#2015-02-13|1041.82
#2015-02-16|1036.98
#2015-02-17|1035.84
#2015-02-18|1040.21
#2015-02-19|1045.23
#2015-02-20|1040.15
#2015-02-23|1048.35
#2015-02-24|1051.71
#2015-02-25|1057.66
#2015-02-26|1051.29
#2015-02-27|1056.13
#2015-03-02|1051.56
#2015-03-03|1043.50
#2015-03-04|1039.57
#2015-03-05|1050.62
#2015-03-06|1042.71
#2015-03-09|1042.96
#2015-03-10|1023.29
#2015-03-11|1025.09
#2015-03-12|1033.51
#2015-03-13|1028.75
#2015-03-16|1046.97
#2015-03-17|1041.97
#2015-03-18|1052.74
#2015-03-19|1056.96
#2015-03-20|1086.51
#2015-03-23|1089.14
#2015-03-24|1096.61
#2015-03-25|1096.65
#2015-03-26|1074.07
#2015-03-27|1073.10
#2015-03-30|1078.83
#2015-03-31|1064.11
#2015-04-01|1072.46
#2015-04-02|1084.73
#2015-04-03|1093.32
#2015-04-06|1097.11
#2015-04-07|1095.24
#2015-04-08|1089.65
#2015-04-09|1083.28
#2015-04-10|1089.27
#2015-04-13|1083.37
#2015-04-14|1088.61
#2015-04-15|1083.17
#2015-04-16|1082.77
#2015-04-17|1067.46
#2015-04-20|1074.18
#2015-04-21|1070.57
#2015-04-22|1064.27
#2015-04-23|1060.71
#2015-04-24|1055.31
#2015-04-27|1067.84
#2015-04-28|1056.80
#2015-04-29|1058.70
#2015-04-30|1066.00
#2015-05-01|1060.77
#2015-05-04|1058.87
#2015-05-05|1047.31
#2015-05-06|1064.46
#2015-05-07|1066.93
#2015-05-08|1088.23
#2015-05-11|1085.10
#2015-05-12|1078.01
#2015-05-13|1086.41
#2015-05-14|1100.77
#2015-05-15|1105.78
#2015-05-18|1101.63
#2015-05-19|1103.76
#2015-05-20|1101.99
#2015-05-21|1110.95
#2015-05-22|1100.29
#2015-05-25|1094.27
#2015-05-26|1076.24
#2015-05-27|1082.19
#2015-05-28|1073.34
#2015-05-29|1057.69
#2015-06-01|1048.14
#2015-06-02|1062.44
#2015-06-03|1075.51
#2015-06-04|1071.85
#2015-06-05|1048.34
#2015-06-08|1044.00
#2015-06-09|1041.82
#2015-06-10|1064.36
#2015-06-11|1069.08
#2015-06-12|1062.15
#2015-06-15|1041.89
#2015-06-16|1047.35
#2015-06-17|1042.83
#2015-06-18|1064.41
#2015-06-19|1056.87
#2015-06-22|1089.67
#2015-06-23|1077.96
#2015-06-24|1074.32
#2015-06-25|1074.36
#2015-06-26|1073.21
#2015-06-29|1044.66
#2015-06-30|1035.24
#2015-07-01|1047.65
#2015-07-02|1043.72
#2015-07-03|1040.99
#2015-07-06|1021.74
#2015-07-07| 992.62
#2015-07-08|1009.20
#2015-07-09|1033.77
#2015-07-10|1072.41
#2015-07-13|1081.11
#2015-07-14|1085.25
#2015-07-15|1088.15
#2015-07-16|1098.37
#2015-07-17|1095.93
#2015-07-20|1096.55
#2015-07-21|1091.65
#2015-07-22|1085.63
#2015-07-23|1089.33
#2015-07-24|1075.62
#2015-07-27|1066.00
#2015-07-28|1072.59
#2015-07-29|1077.13
#2015-07-30|1074.06
#2015-07-31|1078.21
#2015-08-03|1079.80
#2015-08-04|1083.13
#2015-08-05|1086.13
#2015-08-06|1087.67
#2015-08-07|1081.09
#2015-08-10|1094.69
#2015-08-11|1093.08
#2015-08-12|1078.62
#2015-08-13|1080.68
#2015-08-14|1076.12
#2015-08-17|1073.91
#2015-08-18|1074.58
#2015-08-19|1061.49
#2015-08-20|1050.50
#2015-08-21|1027.18
#2015-08-24| 997.14
#2015-08-25|1025.23
#2015-08-26|1010.99
#2015-08-27|1016.58
#2015-08-28|1015.80
#2015-08-31|1014.72
#2015-09-01| 990.42
#2015-09-02| 991.67
#2015-09-03|1000.82
#2015-09-04| 977.26
#2015-09-07| 986.69
#2015-09-08|1006.51
#2015-09-09|1019.94
#2015-09-10|1015.92
#2015-09-11|1010.87
#2015-09-14|1006.50
#2015-09-15|1015.85
#2015-09-16|1026.98
#2015-09-17|1025.48
#2015-09-18|1005.89
#2015-09-21|1000.15
#2015-09-22| 966.49
#2015-09-23| 969.07
#2015-09-24| 963.46
#2015-09-25| 982.98
#2015-09-28| 965.93
#2015-09-29| 955.77
#2015-09-30| 978.32
#2015-10-01| 976.12
#2015-10-02| 989.55
#2015-10-05|1014.44
#2015-10-06|1023.07
#2015-10-07|1028.93
#2015-10-08|1037.49
#2015-10-09|1043.33
#2015-10-12|1043.88
#2015-10-13|1026.81
#2015-10-14|1023.16
#2015-10-15|1034.05
#2015-10-16|1047.54
#2015-10-19|1045.45
#2015-10-20|1044.90
#2015-10-21|1047.13
#2015-10-22|1052.34
#2015-10-23|1059.56
#2015-10-26|1061.09
#2015-10-27|1053.81
#2015-10-28|1066.06
#2015-10-29|1060.52
#2015-10-30|1069.89
#2015-11-02|1075.34
#2015-11-03|1073.69
#2015-11-04|1066.14
#2015-11-05|1059.53
#2015-11-06|1051.48
#2015-11-09|1047.01
#2015-11-10|1040.49
#2015-11-11|1060.05
#2015-11-12|1046.84
#2015-11-13|1035.03
#2015-11-16|1036.55
#2015-11-17|1053.98
#2015-11-18|1052.71
#2015-11-19|1067.10
#2015-11-20|1066.34
#2015-11-23|1060.62
#2015-11-24|1051.08
#2015-11-25|1073.57
#2015-11-26|1079.12
#2015-11-27|1075.98
#2015-11-30|1074.62
#2015-12-01|1080.07
#2015-12-02|1072.58
#2015-12-03|1066.31
#2015-12-04|1073.67
#2015-12-07|1081.07
#2015-12-08|1069.63
#2015-12-09|1075.73
#2015-12-10|1065.51
#2015-12-11|1049.99
#2015-12-14|1032.72
#2015-12-15|1049.50
#2015-12-16|1053.54
#2015-12-17|1058.46
#2015-12-18|1052.38
#2015-12-21|1052.53
#2015-12-22|1054.77
#2015-12-23|1067.63
#2015-12-24|1075.24
#2015-12-25|1075.24
#2015-12-28|1070.86
#2015-12-29|1080.93
#2015-12-30|1074.35
#2015-12-31|1064.23
#2016-01-01|1064.23
#2016-01-04|1021.49
#2016-01-05|1018.43
#2016-01-06|1011.12
#2016-01-07| 992.15
#2016-01-08| 985.83
#2016-01-11| 983.57
#2016-01-12| 991.03
#2016-01-13|1002.44
#2016-01-14| 985.39
#2016-01-15| 970.00
#2016-01-18| 957.38
#2016-01-19| 974.31
#2016-01-20| 930.44
#2016-01-21| 932.73
#2016-01-22| 953.40
#2016-01-25| 945.02
#2016-01-26| 947.65
#2016-01-27| 952.14
#2016-01-28| 945.01
#2016-01-29| 959.37
#2016-02-01| 957.30
#2016-02-02| 927.35
#2016-02-03| 920.70
#2016-02-04| 931.58
#2016-02-05| 911.44
#2016-02-08| 881.80
#2016-02-09| 870.56
#2016-02-10| 889.86
#2016-02-11| 851.01
#2016-02-12| 870.61
#2016-02-15| 890.02
#2016-02-16| 883.46
#2016-02-17| 914.30
#2016-02-18| 915.14
#2016-02-19| 903.81
#2016-02-22| 913.73
#2016-02-23| 896.83
#2016-02-24| 876.15
#2016-02-25| 893.08
#2016-02-26| 903.01
#2016-02-29| 901.28
#2016-03-01| 921.50
#2016-03-02| 932.97
#2016-03-03| 941.09
#2016-03-04| 946.59
#2016-03-07| 940.46
#2016-03-08| 939.66
#2016-03-09| 943.32
#2016-03-10| 937.84
#2016-03-11| 976.74
#2016-03-14| 973.71
#2016-03-15| 964.30
#2016-03-16| 969.92
#2016-03-17| 992.22
#2016-03-18| 991.62
#2016-03-21| 985.55
#2016-03-22| 976.31
#2016-03-23| 968.29
#2016-03-24| 946.39
#2016-03-25| 946.39
#2016-03-28| 951.61
#2016-03-29| 955.33
#2016-03-30| 976.20
#2016-03-31| 972.97
#2016-04-01| 951.72
#2016-04-04| 955.25
#2016-04-05| 933.18
#2016-04-06| 941.65
#2016-04-07| 929.67
#2016-04-08| 946.80
#2016-04-11| 957.69
#2016-04-12| 967.52
#2016-04-13| 994.08
#2016-04-14| 994.86
#2016-04-15| 990.19
#2016-04-18| 994.79
#2016-04-19|1014.39
#2016-04-20|1021.76
#2016-04-21|1016.27
#2016-04-22|1011.92
#2016-04-25|1005.05
#2016-04-26|1010.63
#2016-04-27| 999.46
#2016-04-28|1002.58
#2016-04-29| 990.89
#2016-05-02|1003.75
#2016-05-03| 990.93
#2016-05-04| 982.51
#2016-05-05| 972.12
#2016-05-06| 969.31
#2016-05-09| 973.63
#2016-05-10| 979.70
#2016-05-11| 975.51
#2016-05-12| 966.17
#2016-05-13| 958.12
#2016-05-16| 961.05
#2016-05-17| 964.82
#2016-05-18| 973.68
#2016-05-19| 961.82
#2016-05-20| 975.31
#2016-05-23| 971.01
#2016-05-24|1004.80
#2016-05-25|1016.77
#2016-05-26|1020.16
#2016-05-27|1019.56
#2016-05-30|1021.71
#2016-05-31|1015.02
#2016-06-01|1006.16
#2016-06-02|1000.68
#2016-06-03| 998.51
#2016-06-06|1004.65
#2016-06-07|1007.40
#2016-06-08|1004.64
#2016-06-09| 984.67
#2016-06-10| 949.76
#2016-06-13| 924.40
#2016-06-14| 901.14
#2016-06-15| 908.35
#2016-06-16| 894.68
#2016-06-17| 920.17
#2016-06-20| 969.24
#2016-06-21| 975.44
#2016-06-22| 988.25
#2016-06-23|1011.11
#2016-06-24| 879.40
#2016-06-27| 806.62
#2016-06-28| 841.34
#2016-06-29| 876.67
#2016-06-30| 882.24
#2016-07-01| 890.58
#2016-07-04| 876.85
#2016-07-05| 841.29
#2016-07-06| 811.21
#2016-07-07| 819.88
#2016-07-08| 837.71
#2016-07-11| 852.88
#2016-07-12| 878.10
#2016-07-13| 877.24
#2016-07-14| 890.12
#2016-07-15| 878.12
#2016-07-18| 884.03
#2016-07-19| 871.49
#2016-07-20| 882.86
#2016-07-21| 876.23
#2016-07-22| 870.65
#2016-07-25| 875.38
#2016-07-26| 873.61
#2016-07-27| 886.94
#2016-07-28| 878.46
#2016-07-29| 900.08
#2016-08-01| 894.20
#2016-08-02| 889.27
#2016-08-03| 883.61
#2016-08-04| 891.31
#2016-08-05| 898.33
#2016-08-08| 911.90
#2016-08-09| 924.39
#2016-08-10| 935.69
#2016-08-11| 940.20
#2016-08-12| 935.50
#2016-08-15| 938.19
#2016-08-16| 931.07
#2016-08-17| 921.08
#2016-08-18| 931.78
#2016-08-19| 915.24
#2016-08-22| 918.44
#2016-08-23| 934.13
#2016-08-24| 927.75
#2016-08-25| 919.15
#2016-08-26| 920.00
#2016-08-29| 908.49
#2016-08-30| 920.05
#2016-08-31| 929.64
#2016-09-01| 939.00
#2016-09-02| 955.01
#2016-09-05| 953.40
#2016-09-06| 958.09
#2016-09-07| 962.80
#2016-09-08| 971.05
#2016-09-09| 966.28
#2016-09-12| 951.88
#2016-09-13| 935.15
#2016-09-14| 932.45
#2016-09-15| 943.59
#2016-09-16| 923.81
#2016-09-19| 936.76
#2016-09-20| 936.25
#2016-09-21| 949.15
#2016-09-22| 973.38
#2016-09-23| 967.00
#2016-09-26| 947.88
#2016-09-27| 934.20
#2016-09-28| 942.58
#2016-09-29| 944.15
#2016-09-30| 944.27
#2016-10-03| 941.66
#2016-10-04| 943.00
#2016-10-05| 956.58
#2016-10-06| 953.25
#2016-10-07| 951.36
#2016-10-10| 955.56
#2016-10-11| 942.64
#2016-10-12| 946.45
#2016-10-13| 925.71
#2016-10-14| 937.90
#2016-10-17| 929.76
#2016-10-18| 944.34
#2016-10-19| 945.49
#2016-10-20| 945.14
#2016-10-21| 941.62
#2016-10-24| 952.69
#2016-10-25| 952.13
#2016-10-26| 955.41
#2016-10-27| 956.38
#2016-10-28| 949.91
#2016-10-31| 948.70
#2016-11-01| 950.38
#2016-11-02| 938.49
#2016-11-03| 944.92
#2016-11-04| 931.14
#2016-11-07| 944.55
#2016-11-08| 951.46
#2016-11-09| 971.13
#2016-11-10| 993.04
#2016-11-11| 988.69
#2016-11-14| 986.87
#2016-11-15| 984.64
#2016-11-16| 975.67
#2016-11-17| 980.11
#2016-11-18| 964.91
#2016-11-21| 966.98
#2016-11-22| 980.99
#2016-11-23| 970.41
#2016-11-24| 976.36
#2016-11-25| 977.45
#2016-11-28| 964.35
#2016-11-29| 975.54
#2016-11-30| 974.70
#2016-12-01| 977.66
#2016-12-02| 977.72
#2016-12-05| 996.72
#2016-12-06|1012.58
#2016-12-07|1040.04
#2016-12-08|1033.48
#2016-12-09|1022.08
#2016-12-12|1018.77
#2016-12-13|1027.88
#2016-12-14|1023.83
#2016-12-15|1009.88
#2016-12-16|1012.15
#2016-12-19|1006.44
#2016-12-20|1011.65
#2016-12-21|1013.44
#2016-12-22|1014.61
#2016-12-23|1017.15
#2016-12-26|1017.15
#2016-12-27|1017.41
#2016-12-28|1010.71
#2016-12-29|1015.58
#2016-12-30|1026.89
#2017-01-02|1030.42
#2017-01-03|1027.99
#2017-01-04|1040.74
#2017-01-05|1044.32
#2017-01-06|1043.23
#2017-01-09|1030.03
#2017-01-10|1027.76
#2017-01-11|1016.79
#2017-01-12|1024.82
#2017-01-13|1035.00
#2017-01-16|1017.48
#2017-01-17|1025.70
#2017-01-18|1020.25
#2017-01-19|1014.44
#2017-01-20|1016.33
#2017-01-23|1018.98
#2017-01-24|1027.84
#2017-01-25|1051.54
#2017-01-26|1049.83
#2017-01-27|1049.04
#2017-01-30|1031.72
#2017-01-31|1033.01
#2017-02-01|1040.68
#2017-02-02|1037.13
#2017-02-03|1050.03
#2017-02-06|1034.48
#2017-02-07|1030.70
#2017-02-08|1030.47
#2017-02-09|1037.19
#2017-02-10|1034.38
#2017-02-13|1040.79
#2017-02-14|1040.06
#2017-02-15|1038.34
#2017-02-16|1041.45
#2017-02-17|1035.10
#2017-02-20|1040.11
#2017-02-21|1037.21
#2017-02-22|1038.90
#2017-02-23|1041.06
#2017-02-24|1028.01
#2017-02-27|1026.29
#2017-02-28|1028.17
#2017-03-01|1037.56
#2017-03-02|1035.83
#2017-03-03|1044.12
#2017-03-06|1045.39
#2017-03-07|1040.37
#2017-03-08|1038.72
#2017-03-09|1050.35
#2017-03-10|1054.03
#2017-03-13|1060.45
#2017-03-14|1053.49
#2017-03-15|1058.87
#2017-03-16|1077.17
#2017-03-17|1076.97
#2017-03-20|1078.86
#2017-03-21|1082.85
#2017-03-22|1070.38
#2017-03-23|1076.59
#2017-03-24|1072.27
#2017-03-27|1076.95
#2017-03-28|1082.99
#2017-03-29|1071.36
#2017-03-30|1075.70
#2017-03-31|1074.28
#2017-04-03|1060.53
#2017-04-04|1064.43
#2017-04-05|1061.59
#2017-04-06|1064.56
#2017-04-07|1057.67
#2017-04-10|1057.36
#2017-04-11|1059.93
#2017-04-12|1060.22
#2017-04-13|1058.41
#2017-04-14|1058.41
#2017-04-17|1062.88
#2017-04-18|1054.63
#2017-04-19|1059.25
#2017-04-20|1069.79
#2017-04-21|1067.70
#2017-04-24|1112.06
#2017-04-25|1119.80
#2017-04-26|1118.65
#2017-04-27|1113.74
#2017-04-28|1114.22
#2017-05-01|1115.78
#2017-05-02|1124.38
#2017-05-03|1128.58
#2017-05-04|1149.17
#2017-05-05|1158.96
#2017-05-08|1150.06
#2017-05-09|1148.73
#2017-05-10|1148.27
#2017-05-11|1138.37
#2017-05-12|1142.81
#2017-05-15|1151.12
#2017-05-16|1157.68
#2017-05-17|1146.07
#2017-05-18|1144.63
#2017-05-19|1156.04
#2017-05-22|1161.64
#2017-05-23|1162.81
#2017-05-24|1159.16
#2017-05-25|1160.77
#2017-05-26|1152.26
#2017-05-29|1155.82
#2017-05-30|1151.36
#2017-05-31|1159.26
#2017-06-01|1165.16
#2017-06-02|1171.75
#2017-06-05|1168.19
#2017-06-06|1154.18
#2017-06-07|1157.25
#2017-06-08|1159.40
#2017-06-09|1165.12
#2017-06-12|1165.02
#2017-06-13|1169.82
#2017-06-14|1177.30
#2017-06-15|1160.49
#2017-06-16|1177.51
#2017-06-19|1182.91
#2017-06-20|1175.79
#2017-06-21|1170.35
#2017-06-22|1165.55
#2017-06-23|1167.45
#2017-06-26|1171.31
#2017-06-27|1170.19
#2017-06-28|1181.22
#2017-06-29|1183.76
#2017-06-30|1178.49
#2017-07-03|1194.90
#2017-07-04|1194.59
#2017-07-05|1194.79
#2017-07-06|1205.96
#2017-07-07|1207.95
#2017-07-10|1213.71
#2017-07-11|1204.96
#2017-07-12|1215.30
#2017-07-13|1223.74
#2017-07-14|1224.75
#2017-07-17|1226.10
#2017-07-18|1222.01
#2017-07-19|1224.39
#2017-07-20|1231.65
#2017-07-21|1227.23
#2017-07-24|1223.21
#2017-07-25|1240.19
#2017-07-26|1242.13
#2017-07-27|1251.40
#2017-07-28|1248.24
#2017-07-31|1257.47
#2017-08-01|1269.02
#2017-08-02|1279.57
#2017-08-03|1279.77
#2017-08-04|1271.77
#2017-08-07|1276.37
#2017-08-08|1274.30
#2017-08-09|1258.65
#2017-08-10|1245.23
#2017-08-11|1232.39
#2017-08-14|1243.58
#2017-08-15|1238.94
#2017-08-16|1245.46
#2017-08-17|1240.36
#2017-08-18|1238.47
#2017-08-21|1238.15
#2017-08-22|1237.99
#2017-08-23|1235.60
#2017-08-24|1241.46
#2017-08-25|1247.27
#2017-08-28|1247.64
#2017-08-29|1234.44
#2017-08-30|1228.48
#2017-08-31|1232.53
#2017-09-01|1238.47
#2017-09-04|1230.51
#2017-09-05|1220.79
#2017-09-06|1217.51
#2017-09-07|1218.97
#2017-09-08|1225.70
#2017-09-11|1248.08
#2017-09-12|1254.80
#2017-09-13|1249.62
#2017-09-14|1244.50
#2017-09-15|1246.13
#2017-09-18|1249.58
#2017-09-19|1250.27
#2017-09-20|1249.60
#2017-09-21|1249.45
#2017-09-22|1257.03
#2017-09-25|1240.53
#2017-09-26|1225.42
#2017-09-27|1236.71
#2017-09-28|1250.16
#2017-09-29|1265.09
#2017-10-02|1259.78
#2017-10-03|1258.61
#2017-10-04|1256.20
#2017-10-05|1255.70
#2017-10-06|1260.90
#2017-10-09|1263.66
#2017-10-10|1270.19
#2017-10-11|1273.48
#2017-10-12|1277.45
#2017-10-13|1278.31
#2017-10-16|1273.01
#2017-10-17|1262.84
#2017-10-18|1268.97
#2017-10-19|1278.23
#2017-10-20|1282.89
#2017-10-23|1276.46
#2017-10-24|1276.45
#2017-10-25|1277.25
#2017-10-26|1290.86
#2017-10-27|1275.80
#2017-10-30|1277.27
#2017-10-31|1283.04
#2017-11-01|1289.87
#2017-11-02|1291.48
#2017-11-03|1277.21
#2017-11-06|1273.42
#2017-11-07|1270.32
#2017-11-08|1269.89
#2017-11-09|1270.77
#2017-11-10|1275.24
#2017-11-13|1264.41
#2017-11-14|1268.07
#2017-11-15|1269.26
#2017-11-16|1272.94
#2017-11-17|1277.08
#2017-11-20|1271.86
#2017-11-21|1279.16
#2017-11-22|1276.44
#2017-11-23|1278.29
#2017-11-24|1291.38
#2017-11-27|1283.40
#2017-11-28|1284.19
#2017-11-29|1298.20
#2017-11-30|1298.51
#2017-12-01|1278.54
#2017-12-04|1292.14
#2017-12-05|1281.60
#2017-12-06|1274.65
#2017-12-07|1272.50
#2017-12-08|1275.55
#2017-12-11|1278.16
#2017-12-12|1274.92
#2017-12-13|1279.06
#2017-12-14|1282.13
#2017-12-15|1283.90
#2017-12-18|1307.21
#2017-12-19|1297.52
#2017-12-20|1292.87
#2017-12-21|1294.02
#2017-12-22|1289.75
#2017-12-25|1289.75
#2017-12-26|1291.58
#2017-12-27|1294.13
#2017-12-28|1297.81
#2017-12-29|1305.10
#2018-01-01|1305.10
#2018-01-02|1305.59
#2018-01-03|1301.06
#2018-01-04|1318.29
#2018-01-05|1326.64
#2018-01-08|1323.53
#2018-01-09|1330.93
#2018-01-10|1347.13
#2018-01-11|1355.09
#2018-01-12|1373.13
#2018-01-15|1383.98
#2018-01-16|1382.82
#2018-01-17|1391.00
#2018-01-18|1401.22
#2018-01-19|1403.85
#2018-01-22|1407.65
#2018-01-23|1407.03
#2018-01-24|1418.59
#2018-01-25|1425.88
#2018-01-26|1417.51
#2018-01-29|1412.08
#2018-01-30|1402.84
#2018-01-31|1403.01
#2018-02-01|1403.82
#2018-02-02|1395.40
#2018-02-05|1375.38
#2018-02-06|1319.04
#2018-02-07|1343.03
#2018-02-08|1324.33
#2018-02-09|1304.06
#2018-02-12|1323.00
#2018-02-13|1323.53
#2018-02-14|1339.85
#2018-02-15|1357.07
#2018-02-16|1360.21
#2018-02-19|1354.62
#2018-02-20|1361.82
#2018-02-21|1362.49
#2018-02-22|1357.45
#2018-02-23|1357.76
#2018-02-26|1361.82
#2018-02-27|1360.96
#2018-02-28|1349.96
#2018-03-01|1335.89
#2018-03-02|1315.06
#2018-03-05|1316.99
#2018-03-06|1328.02
#2018-03-07|1334.46
#2018-03-08|1338.11
#2018-03-09|1341.41
#2018-03-12|1345.94
#2018-03-13|1336.64
#2018-03-14|1335.92
#2018-03-15|1352.93
#2018-03-16|1347.40
#2018-03-19|1336.46
#2018-03-20|1346.95
#2018-03-21|1343.33
#2018-03-22|1325.23
#2018-03-23|1308.38
#2018-03-26|1314.91
#2018-03-27|1322.40
#2018-03-28|1324.31
#2018-03-29|1319.35
#2018-03-30|1319.35
#2018-04-02|1321.24
#2018-04-03|1314.05
#2018-04-04|1309.47
#2018-04-05|1323.27
#2018-04-06|1329.01
#2018-04-09|1339.78
#2018-04-10|1352.33
#2018-04-11|1351.20
#2018-04-12|1361.72
#2018-04-13|1367.33
#2018-04-16|1370.71
#2018-04-17|1379.92
#2018-04-18|1389.39
#2018-04-19|1391.55
#2018-04-20|1383.64
#2018-04-23|1390.76
#2018-04-24|1391.47
#2018-04-25|1376.53
#2018-04-26|1379.10
#2018-04-27|1377.33
#2018-04-30|1380.18
#2018-05-01|1370.81
#2018-05-02|1372.89
#2018-05-03|1361.82
#2018-05-04|1363.63
#2018-05-07|1369.15
#2018-05-08|1366.20
#2018-05-09|1368.32
#2018-05-10|1367.85
#2018-05-11|1376.07
#2018-05-14|1371.17
#2018-05-15|1368.94
#2018-05-16|1354.11
#2018-05-17|1363.51
#2018-05-18|1360.82
#2018-05-21|1362.79
#2018-05-22|1367.15
#2018-05-23|1336.84
#2018-05-24|1329.09
#2018-05-25|1324.64
#2018-05-28|1316.75
#2018-05-29|1271.56
#2018-05-30|1276.26
#2018-05-31|1271.39
#2018-06-01|1291.33
#2018-06-04|1301.18
#2018-06-05|1284.52
#2018-06-06|1290.13
#2018-06-07|1298.42
#2018-06-08|1285.72
#2018-06-11|1305.83
#2018-06-12|1303.89
#2018-06-13|1299.59
#2018-06-14|1300.70
#2018-06-15|1276.12
#2018-06-18|1269.64
#2018-06-19|1263.33
#2018-06-20|1262.30
#2018-06-21|1249.96
#2018-06-22|1270.22
#2018-06-25|1251.07
#2018-06-26|1243.12
#2018-06-27|1235.99
#2018-06-28|1224.08
#2018-06-29|1247.53
#2018-07-02|1228.73
#2018-07-03|1246.88
#2018-07-04|1250.08
#2018-07-05|1261.22
#2018-07-06|1263.37
#2018-07-09|1275.62
#2018-07-10|1271.35
#2018-07-11|1255.21
#2018-07-12|1255.82
#2018-07-13|1256.07
#2018-07-16|1260.22
#2018-07-17|1268.40
#2018-07-18|1270.26
#2018-07-19|1263.67
#2018-07-20|1264.18
#2018-07-23|1266.67
#2018-07-24|1279.73
#2018-07-25|1264.85
#2018-07-26|1274.12
#2018-07-27|1279.99
#2018-07-30|1296.99
#2018-07-31|1303.48
#2018-08-01|1297.01
#2018-08-02|1273.06
#2018-08-03|1279.19
#2018-08-06|1272.57
#2018-08-07|1279.83
#2018-08-08|1284.30
#2018-08-09|1284.96
#2018-08-10|1256.85
#2018-08-13|1255.24
#2018-08-14|1244.25
#2018-08-15|1227.25
#2018-08-16|1245.99
#2018-08-17|1240.58
#2018-08-20|1246.22
#2018-08-21|1263.24
#2018-08-22|1275.13
#2018-08-23|1268.75
#2018-08-24|1274.84
#2018-08-27|1286.20
#2018-08-28|1292.31
#2018-08-29|1292.48
#2018-08-30|1284.03
#2018-08-31|1274.51
#2018-09-03|1282.50
#2018-09-04|1268.63
#2018-09-05|1272.37
#2018-09-06|1271.19
#2018-09-07|1263.27
#2018-09-10|1272.61
#2018-09-11|1265.53
#2018-09-12|1271.16
#2018-09-13|1278.02
#2018-09-14|1283.15
#2018-09-17|1288.45
#2018-09-18|1291.25
#2018-09-19|1302.34
#2018-09-20|1326.73
#2018-09-21|1341.99
#2018-09-24|1341.66
#2018-09-25|1352.33
#2018-09-26|1354.98
#2018-09-27|1349.88
#2018-09-28|1318.92
#2018-10-01|1315.21
#2018-10-02|1300.99
#2018-10-03|1303.52
#2018-10-04|1314.51
#2018-10-05|1308.35
#2018-10-08|1288.81
#2018-10-09|1292.36
#2018-10-10|1289.74
#2018-10-11|1250.62
#2018-10-12|1246.54
#2018-10-15|1248.73
#2018-10-16|1256.81
#2018-10-17|1251.02
#2018-10-18|1243.47
#2018-10-19|1242.10
#2018-10-22|1237.59
#2018-10-23|1218.59
#2018-10-24|1209.17
#2018-10-25|1212.13
#2018-10-26|1199.34
#2018-10-29|1218.14
#2018-10-30|1216.38
#2018-10-31|1234.99
#2018-11-01|1244.78
#2018-11-02|1249.59
#2018-11-05|1244.74
#2018-11-06|1244.24
#2018-11-07|1259.66
#2018-11-08|1266.88
#2018-11-09|1269.72
#2018-11-12|1247.39
#2018-11-13|1265.96
#2018-11-14|1258.06
#2018-11-15|1236.44
#2018-11-16|1238.37
#2018-11-19|1242.37
#2018-11-20|1214.85
#2018-11-21|1224.09
#2018-11-22|1212.57
#2018-11-23|1214.23
#2018-11-26|1237.49
#2018-11-27|1234.35
#2018-11-28|1230.54
#2018-11-29|1241.25
#2018-11-30|1229.29
#2018-12-03|1241.08
#2018-12-04|1231.86
#2018-12-05|1209.22
#2018-12-06|1167.12
#2018-12-07|1170.40
#2018-12-10|1148.19
#2018-12-11|1149.76
#2018-12-12|1169.57
#2018-12-13|1164.83
#2018-12-14|1156.13
#2018-12-17|1146.10
#2018-12-18|1146.31
#2018-12-19|1158.98
#2018-12-20|1148.89
#2018-12-21|1147.44
#2018-12-24|1147.73
#2018-12-25|1147.73
#2018-12-26|1146.28
#2018-12-27|1128.89
#2018-12-28|1160.28
#2018-12-31|1163.28
#2019-01-01|1163.28
#2019-01-02|1149.59
#2019-01-03|1143.50
#2019-01-04|1172.64
#2019-01-07|1172.73
#2019-01-08|1179.35
#2019-01-09|1192.25
#2019-01-10|1205.17
#2019-01-11|1207.09
#2019-01-14|1210.42
#2019-01-15|1204.63
#2019-01-16|1217.04
#2019-01-17|1213.29
#2019-01-18|1236.55
#2019-01-21|1238.28
#2019-01-22|1233.10
#2019-01-23|1233.73
#2019-01-24|1241.75
#2019-01-25|1245.53
#2019-01-28|1240.42
#2019-01-29|1241.41
#2019-01-30|1240.91
#2019-01-31|1238.58
#2019-02-01|1246.63
#2019-02-04|1244.25
#2019-02-05|1249.06
#2019-02-06|1251.11
#2019-02-07|1237.79
#2019-02-08|1225.37
#2019-02-11|1229.80
#2019-02-12|1238.34
#2019-02-13|1244.52
#2019-02-14|1230.86
#2019-02-15|1250.81
#2019-02-18|1255.46
#2019-02-19|1263.21
#2019-02-20|1275.06
#2019-02-21|1276.31
#2019-02-22|1279.63
#2019-02-25|1290.54
#2019-02-26|1299.22
#2019-02-27|1300.19
#2019-02-28|1307.95
#2019-03-01|1316.18
#2019-03-04|1310.05
#2019-03-05|1306.85
#2019-03-06|1307.05
#2019-03-07|1284.17
#2019-03-08|1271.59
#2019-03-11|1278.77
#2019-03-12|1283.09
#2019-03-13|1296.69
#2019-03-14|1311.46
#2019-03-15|1330.81
#2019-03-18|1334.36
#2019-03-19|1336.09
#2019-03-20|1317.03
#2019-03-21|1312.11
#2019-03-22|1288.87
#2019-03-25|1289.03
#2019-03-26|1287.61
#2019-03-27|1289.76
#2019-03-28|1282.43
#2019-03-29|1288.54
#2019-04-01|1302.99
#2019-04-02|1311.18
#2019-04-03|1335.62
#2019-04-04|1333.07
#2019-04-05|1336.41
#2019-04-08|1335.59
#2019-04-09|1333.11
#2019-04-10|1331.70
#2019-04-11|1344.94
#2019-04-12|1351.74
#2019-04-15|1360.48
#2019-04-16|1374.89
#2019-04-17|1385.86
#2019-04-18|1381.53
#2019-04-19|1381.53
#2019-04-22|1380.92
#2019-04-23|1374.90
#2019-04-24|1366.95
#2019-04-25|1363.96
#2019-04-26|1369.09
#2019-04-29|1370.74
#2019-04-30|1375.97
#2019-05-01|1381.50
#2019-05-02|1373.14
#2019-05-03|1375.88
#2019-05-06|1362.68
#2019-05-07|1342.21
#2019-05-08|1337.59
#2019-05-09|1324.14
#2019-05-10|1332.23
#2019-05-13|1316.84
#2019-05-14|1329.27
#2019-05-15|1337.24
#2019-05-16|1362.25
#2019-05-17|1350.58
#2019-05-20|1341.28
#2019-05-21|1353.11
#2019-05-22|1340.53
#2019-05-23|1317.24
#2019-05-24|1339.19
#2019-05-27|1339.95
#2019-05-28|1335.97
#2019-05-29|1315.63
#2019-05-30|1324.54
#2019-05-31|1315.11
#2019-06-03|1316.81
#2019-06-04|1346.78
#2019-06-05|1349.49
#2019-06-06|1353.27
#2019-06-07|1374.68
#2019-06-10|1371.72
#2019-06-11|1381.52
#2019-06-12|1377.90
#2019-06-13|1375.55
#2019-06-14|1364.00
#2019-06-17|1369.19
#2019-06-18|1378.95
#2019-06-19|1387.68
#2019-06-20|1397.65
#2019-06-21|1405.15
#2019-06-24|1413.37
#2019-06-25|1408.53
#2019-06-26|1407.83
#2019-06-27|1401.76
#2019-06-28|1413.24
#2019-07-01|1415.77
#2019-07-02|1426.34
#2019-07-03|1435.17
#2019-07-04|1440.53
#2019-07-05|1426.45
#2019-07-08|1427.71
#2019-07-09|1422.91
#2019-07-10|1416.94
#2019-07-11|1416.18
#2019-07-12|1416.65
#2019-07-15|1422.11
#2019-07-16|1419.99
#2019-07-17|1416.87
#2019-07-18|1413.53
#2019-07-19|1413.11
#2019-07-22|1405.88
#2019-07-23|1402.77
#2019-07-24|1398.75
#2019-07-25|1387.94
#2019-07-26|1380.30
#2019-07-29|1382.50
#2019-07-30|1360.60
#2019-07-31|1363.29
#2019-08-01|1358.49
#2019-08-02|1327.03
#2019-08-05|1306.62
#2019-08-06|1297.59
#2019-08-07|1299.97
#2019-08-08|1318.63
#2019-08-09|1307.14
#2019-08-12|1309.82
#2019-08-13|1311.60
#2019-08-14|1284.45
#2019-08-15|1278.17
#2019-08-16|1290.20
#2019-08-19|1301.38
#2019-08-20|1295.81
#2019-08-21|1302.60
#2019-08-22|1298.69
#2019-08-23|1289.96
#2019-08-26|1292.71
#2019-08-27|1289.59
#2019-08-28|1270.90
#2019-08-29|1280.03
#2019-08-30|1276.96
#2019-09-02|1277.88
#2019-09-03|1270.72
#2019-09-04|1292.18
#2019-09-05|1315.84
#2019-09-06|1319.58
#2019-09-09|1339.03
#2019-09-10|1353.19
#2019-09-11|1357.61
#2019-09-12|1363.99
#2019-09-13|1384.11
#2019-09-16|1361.13
#2019-09-17|1359.59
#2019-09-18|1363.24
#2019-09-19|1374.94
#2019-09-20|1375.69
#2019-09-23|1367.04
#2019-09-24|1361.03
#2019-09-25|1351.20
#2019-09-26|1359.34
#2019-09-27|1366.51
#2019-09-30|1366.94
#2019-10-01|1355.25
#2019-10-02|1326.16
#2019-10-03|1326.09
#2019-10-04|1330.93
#2019-10-07|1341.77
#2019-10-08|1326.26
#2019-10-09|1329.55
#2019-10-10|1346.94
#2019-10-11|1395.67
#2019-10-14|1378.06
#2019-10-15|1403.12
#2019-10-16|1398.35
#2019-10-17|1414.73
#2019-10-18|1424.24
#2019-10-21|1439.24
#2019-10-22|1438.83
#2019-10-23|1440.76
#2019-10-24|1446.32
#2019-10-25|1435.73
#2019-10-28|1438.65
#2019-10-29|1440.67
#2019-10-30|1432.95
#2019-10-31|1428.31
#2019-11-01|1436.65
#2019-11-04|1446.85
#2019-11-05|1442.23
#2019-11-06|1447.00
#2019-11-07|1458.15
#2019-11-08|1444.55
#2019-11-11|1445.64
#2019-11-12|1448.24
#2019-11-13|1435.85
#2019-11-14|1433.95
#2019-11-15|1446.30
#2019-11-18|1445.26
#2019-11-19|1445.49
#2019-11-20|1435.85
#2019-11-21|1432.11
#2019-11-22|1432.74
#2019-11-25|1437.70
#2019-11-26|1436.45
#2019-11-27|1445.60
#2019-11-28|1451.69
#2019-11-29|1445.72
#2019-12-02|1431.35
#2019-12-03|1420.19
#2019-12-04|1439.53
#2019-12-05|1436.29
#2019-12-06|1447.69
#2019-12-09|1450.10
#2019-12-10|1447.62
#2019-12-11|1445.87
#2019-12-12|1464.94
#2019-12-13|1484.33
#2019-12-16|1503.47
#2019-12-17|1503.90
#2019-12-18|1495.64
#2019-12-19|1487.84
#2019-12-20|1494.50
#2019-12-23|1490.52
#2019-12-24|1493.18
#2019-12-25|1493.18
#2019-12-26|1494.54
#2019-12-27|1500.64
#2019-12-30|1496.94
#2019-12-31|1500.54
#2020-01-01|1500.54
#2020-01-02|1512.45
#2020-01-03|1499.64
#2020-01-06|1492.49
#2020-01-07|1495.85
#2020-01-08|1494.99
#2020-01-09|1497.59
#2020-01-10|1496.07
#2020-01-13|1491.56
#2020-01-14|1488.63
#2020-01-15|1473.64
#2020-01-16|1477.29
#2020-01-17|1484.91
#2020-01-20|1491.69
#2020-01-21|1491.97
#2020-01-22|1492.42
#2020-01-23|1480.54
#2020-01-24|1492.89
#2020-01-27|1456.07
#2020-01-28|1474.65
#2020-01-29|1480.86
#2020-01-30|1475.89
#2020-01-31|1467.05
#2020-02-03|1468.43
#2020-02-04|1482.45
#2020-02-05|1499.79
#2020-02-06|1505.46
#2020-02-07|1506.88
#2020-02-10|1505.40
#2020-02-11|1514.38
#2020-02-12|1520.98
#2020-02-13|1523.53
#2020-02-14|1528.83
#2020-02-17|1532.70
#2020-02-18|1529.01
#2020-02-19|1528.68
#2020-02-20|1499.90
#2020-02-21|1498.92
#2020-02-24|1439.23
#2020-02-25|1409.76
#2020-02-26|1406.13
#2020-02-27|1357.05
#2020-02-28|1298.78
#2020-03-02|1311.01
#2020-03-03|1332.98
#2020-03-04|1342.03
#2020-03-05|1323.88
#2020-03-06|1292.53
#2020-03-09|1186.73
#2020-03-10|1175.14
#2020-03-11|1160.06
#2020-03-12| 967.44
#2020-03-13| 971.79
#2020-03-16| 884.61
#2020-03-17| 871.57
#2020-03-18| 810.61
#2020-03-19| 830.28
#2020-03-20| 856.58
#2020-03-23| 824.49
#2020-03-24| 953.03
#2020-03-25|1004.55
#2020-03-26|1049.56
#2020-03-27|1024.65
#2020-03-30|1016.59
#2020-03-31|1037.56
#2020-04-01| 984.97
#2020-04-02| 990.11
#2020-04-03| 952.97
#2020-04-06|1000.82
#2020-04-07|1048.14
#2020-04-08|1035.10
#2020-04-09|1068.13
#2020-04-10|1068.13
#2020-04-13|1066.08
#2020-04-14|1067.91
#2020-04-15|1016.27
#2020-04-16|1001.03
#2020-04-17|1033.23
#2020-04-20|1037.26
#2020-04-21|1005.13
#2020-04-22|1008.49
#2020-04-23|1012.28
#2020-04-24|1000.14
#2020-04-27|1032.29
#2020-04-28|1080.06
#2020-04-29|1120.75
#2020-04-30|1092.26
#2020-05-01|1086.03
#2020-05-04|1038.41
#2020-05-05|1044.83
#2020-05-06|1041.87
#2020-05-07|1059.04
#2020-05-08|1067.29
#2020-05-11|1061.16
#2020-05-12|1056.00
#2020-05-13|1017.02
#2020-05-14| 989.41
#2020-05-15| 992.51
#2020-05-18|1044.21
#2020-05-19|1054.02
#2020-05-20|1057.98
#2020-05-21|1043.66
#2020-05-22|1033.88
#2020-05-25|1048.54
#2020-05-26|1097.26
#2020-05-27|1123.95
#2020-05-28|1133.11
#2020-05-29|1108.67
#2020-06-01|1124.77
#2020-06-02|1175.48
#2020-06-03|1261.71
#2020-06-04|1267.83
#2020-06-05|1316.92
#2020-06-08|1313.68
#2020-06-09|1286.79
#2020-06-10|1275.50
#2020-06-11|1219.73
#2020-06-12|1210.15
#2020-06-15|1213.28
#2020-06-16|1242.78
#2020-06-17|1230.39
#2020-06-18|1225.62
#2020-06-19|1214.81
#2020-06-22|1212.55
#2020-06-23|1245.00
#2020-06-24|1203.28
#2020-06-25|1212.11
#2020-06-26|1199.41
#2020-06-29|1213.52
#2020-06-30|1222.70
#2020-07-01|1220.79
#2020-07-02|1248.25
#2020-07-03|1239.42
#2020-07-06|1270.04
#2020-07-07|1259.37
#2020-07-08|1254.93
#2020-07-09|1233.98
#2020-07-10|1256.26
#2020-07-13|1266.38
#2020-07-14|1280.84
#2020-07-15|1292.91
#2020-07-16|1294.80
#2020-07-17|1280.59
#2020-07-20|1291.45
#2020-07-21|1303.89
#2020-07-22|1311.96
#2020-07-23|1295.05
#2020-07-24|1278.88
#2020-07-27|1288.64
#2020-07-28|1293.35
#2020-07-29|1297.20
#2020-07-30|1248.78
#2020-07-31|1249.56
#2020-08-03|1273.52
#2020-08-04|1280.66
#2020-08-05|1297.06
#2020-08-06|1279.99
#2020-08-07|1280.01
#2020-08-10|1297.15
#2020-08-11|1322.80
#2020-08-12|1341.64
#2020-08-13|1325.31
#2020-08-14|1316.38
#2020-08-17|1309.65
#2020-08-18|1315.25
#2020-08-19|1326.13
#2020-08-20|1304.85
#2020-08-21|1294.14
#2020-08-24|1319.75
#2020-08-25|1319.87
#2020-08-26|1327.55
#2020-08-27|1314.82
#2020-08-28|1334.38
#2020-08-31|1320.32
#2020-09-01|1318.17
#2020-09-02|1316.36
#2020-09-03|1305.65
#2020-09-04|1284.22
#2020-09-07|1306.25
#2020-09-08|1289.92
#2020-09-09|1320.45
#2020-09-10|1317.55
#2020-09-11|1313.86
#2020-09-14|1314.96
#2020-09-15|1316.18
#2020-09-16|1319.34
#2020-09-17|1303.11
#2020-09-18|1298.60
#2020-09-21|1225.66
#2020-09-22|1203.55
#2020-09-23|1203.48
#2020-09-24|1191.25
#2020-09-25|1178.50
#2020-09-28|1222.71
#2020-09-29|1211.11
#2020-09-30|1211.26
#2020-10-01|1209.54
#2020-10-02|1218.19
#2020-10-05|1246.75
#2020-10-06|1261.08
#2020-10-07|1241.00
#2020-10-08|1252.53
#2020-10-09|1255.72
#2020-10-12|1266.36
#2020-10-13|1234.91
#2020-10-14|1233.87
#2020-10-15|1192.29
#2020-10-16|1204.63
#2020-10-19|1216.31
#2020-10-20|1216.76
#2020-10-21|1206.75
#2020-10-22|1203.43
#2020-10-23|1215.82
#2020-10-26|1193.32
#2020-10-27|1165.38
#2020-10-28|1127.31
#2020-10-29|1111.15
#2020-10-30|1119.51
#2020-11-02|1142.41
#2020-11-03|1192.43
#2020-11-04|1209.61
#2020-11-05|1237.01
#2020-11-06|1243.54
#2020-11-09|1347.46
#2020-11-10|1392.19
#2020-11-11|1377.60
#2020-11-12|1367.84
#2020-11-13|1385.57
#2020-11-16|1418.27
#2020-11-17|1440.35
#2020-11-18|1454.06
#2020-11-19|1427.08
#2020-11-20|1431.41
#2020-11-23|1436.10
#2020-11-24|1467.49
#2020-11-25|1458.88
#2020-11-26|1451.96
#2020-11-27|1450.67
#2020-11-30|1438.96
#2020-12-01|1473.66
#2020-12-02|1476.55
#2020-12-03|1476.89
#2020-12-04|1478.48
#2020-12-07|1463.87
#2020-12-08|1457.38
#2020-12-09|1464.61
#2020-12-10|1464.62
#2020-12-11|1432.99
#2020-12-14|1446.46
#2020-12-15|1464.87
#2020-12-16|1500.50
#2020-12-17|1509.01
#2020-12-18|1496.45
#2020-12-21|1445.67
#2020-12-22|1456.82
#2020-12-23|1489.41
#2020-12-24|1491.49
#2020-12-25|1491.49
#2020-12-28|1505.67
#2020-12-29|1511.72
#2020-12-30|1514.91
#2020-12-31|1505.49
#2021-01-01|1505.49
#2021-01-04|1504.18
#2021-01-05|1499.88
#2021-01-06|1556.11
#2021-01-07|1553.96
#2021-01-08|1552.72
#2021-01-11|1528.81
#2021-01-12|1535.34
#2021-01-13|1528.98
#2021-01-14|1535.30
#2021-01-15|1522.08
#2021-01-18|1517.31
#2021-01-19|1518.79
#2021-01-20|1517.59
#2021-01-21|1516.89
#2021-01-22|1498.59
#2021-01-25|1463.83
#2021-01-26|1482.90
#2021-01-27|1457.80
#2021-01-28|1456.72
#2021-01-29|1420.37
#2021-02-01|1429.75
#2021-02-02|1451.01
#2021-02-03|1463.12
#2021-02-04|1477.83
#2021-02-05|1481.12
#2021-02-08|1487.85
#2021-02-09|1498.75
#2021-02-10|1512.37
#2021-02-11|1510.99
#2021-02-12|1512.20
#2021-02-15|1542.99
#2021-02-16|1544.13
#2021-02-17|1526.27
#2021-02-18|1513.88
#2021-02-19|1536.28
#2021-02-22|1546.58
#2021-02-23|1553.84
#2021-02-24|1564.62
#2021-02-25|1590.75
#2021-02-26|1550.93
#2021-03-01|1569.12
#2021-03-02|1596.29
#2021-03-03|1615.50
#2021-03-04|1610.07
#2021-03-05|1579.97
#2021-03-08|1617.98
#2021-03-09|1621.41
#2021-03-10|1618.53
#2021-03-11|1626.28
#2021-03-12|1630.91
#2021-03-15|1621.58
#2021-03-16|1623.08
#2021-03-17|1608.60
#2021-03-18|1638.01
#2021-03-19|1621.37
#2021-03-22|1614.73
#2021-03-23|1607.72
#2021-03-24|1610.56
#2021-03-25|1609.06
#2021-03-26|1619.49
#2021-03-29|1620.68
#2021-03-30|1642.63
#2021-03-31|1627.40
#2021-04-01|1635.39
#2021-04-02|1635.39
#2021-04-05|1642.56
#2021-04-06|1654.82
#2021-04-07|1673.56
#2021-04-08|1664.19
#2021-04-09|1664.68
#2021-04-12|1671.12
#2021-04-13|1665.55
#2021-04-14|1663.77
#2021-04-15|1656.58
#2021-04-16|1671.53
#2021-04-19|1681.09
#2021-04-20|1648.70
#2021-04-21|1647.26
#2021-04-22|1640.93
#2021-04-23|1647.69
#2021-04-26|1661.58
#2021-04-27|1650.38
#2021-04-28|1665.00
#2021-04-29|1654.86
#2021-04-30|1647.71
#2021-05-03|1668.11
#2021-05-04|1640.78
#2021-05-05|1660.67
#2021-05-06|1685.19
#2021-05-07|1712.66
#2021-05-10|1727.54
#2021-05-11|1689.01
#2021-05-12|1689.80
#2021-05-13|1681.90
#2021-05-14|1710.26
#2021-05-17|1708.36
#2021-05-18|1717.55
#2021-05-19|1688.33
#2021-05-20|1696.00
#2021-05-21|1702.86
#2021-05-24|1709.16
#2021-05-25|1701.77
#2021-05-26|1688.78
#2021-05-27|1700.25
#2021-05-28|1710.14
#2021-05-31|1704.48
#2021-06-01|1717.85
#2021-06-02|1713.72
#2021-06-03|1703.64
#2021-06-04|1705.59
#2021-06-07|1706.79
#2021-06-08|1703.68
#2021-06-09|1686.13
#2021-06-10|1683.21
#2021-06-11|1688.05
#2021-06-14|1690.83
#2021-06-15|1704.91
#2021-06-16|1714.98
#2021-06-17|1693.16
#2021-06-18|1643.36
#2021-06-21|1655.00
#2021-06-22|1647.60
#2021-06-23|1637.33
#2021-06-24|1646.18
#2021-06-25|1655.33
#2021-06-28|1634.65
#2021-06-29|1629.55
#2021-06-30|1604.42
#2021-07-01|1619.77
#2021-07-02|1616.44
#2021-07-05|1634.35
#2021-07-06|1608.04
#2021-07-07|1613.68
#2021-07-08|1587.80
#2021-07-09|1621.83
#2021-07-12|1630.22
#2021-07-13|1620.93
#2021-07-14|1615.97
#2021-07-15|1610.54
#2021-07-16|1599.36
#2021-07-19|1541.60
#2021-07-20|1552.45
#2021-07-21|1593.86
#2021-07-22|1599.94
#2021-07-23|1603.88
#2021-07-26|1618.71
#2021-07-27|1612.84
#2021-07-28|1610.54
#2021-07-29|1634.22
#2021-07-30|1617.09
#2021-08-02|1609.46
#2021-08-03|1608.64
#2021-08-04|1615.69
#2021-08-05|1627.01
#2021-08-06|1640.93
#2021-08-09|1647.70
#2021-08-10|1657.46
#2021-08-11|1674.83
#2021-08-12|1691.51
#2021-08-13|1709.94
#2021-08-16|1699.96
#2021-08-17|1683.02
#2021-08-18|1693.13
#2021-08-19|1666.13
#2021-08-20|1669.86
#2021-08-23|1690.99
#2021-08-24|1701.26
#2021-08-25|1700.19
#2021-08-26|1689.70
#2021-08-27|1695.51
#2021-08-30|1689.71
#2021-08-31|1683.68
#2021-09-01|1691.43
#2021-09-02|1696.23
#2021-09-03|1688.98
#2021-09-06|1698.83
#2021-09-07|1687.54
#2021-09-08|1674.56
#2021-09-09|1671.67
#2021-09-10|1663.43
#2021-09-13|1677.81
#2021-09-14|1665.76
#2021-09-15|1661.39
#2021-09-16|1659.87
#2021-09-17|1637.15
#2021-09-20|1574.94
#2021-09-21|1594.75
#2021-09-22|1626.43
#2021-09-23|1635.77
#2021-09-24|1628.96
#2021-09-27|1649.21
#2021-09-28|1620.12
#2021-09-29|1626.28
#2021-09-30|1624.77
#2021-10-01|1624.06
#2021-10-04|1629.59
#2021-10-05|1648.00
#2021-10-06|1628.24
#2021-10-07|1651.17
#2021-10-08|1654.68
#2021-10-11|1652.96
#2021-10-12|1644.75
#2021-10-13|1630.81
#2021-10-14|1646.80
#2021-10-15|1660.34
#2021-10-18|1649.92
#2021-10-19|1669.34
#2021-10-20|1675.77
#2021-10-21|1672.69
#2021-10-22|1678.34
#2021-10-25|1675.84
#2021-10-26|1699.75
#2021-10-27|1699.92
#2021-10-28|1713.14
#2021-10-29|1711.87
#2021-11-01|1722.25
#2021-11-02|1722.84
#2021-11-03|1731.87
#2021-11-04|1715.52
#2021-11-05|1721.40
#2021-11-08|1727.49
#2021-11-09|1714.09
#2021-11-10|1717.50
#2021-11-11|1706.27
#2021-11-12|1704.00
#2021-11-15|1705.63
#2021-11-16|1690.04
#2021-11-17|1686.53
#2021-11-18|1681.87
#2021-11-19|1660.73
#2021-11-22|1656.16
#2021-11-23|1655.31
#2021-11-24|1652.89
#2021-11-25|1655.30
#2021-11-26|1589.18
#2021-11-29|1590.09
#2021-11-30|1585.12
#2021-12-01|1632.97
#2021-12-02|1620.06
#2021-12-03|1617.36
#2021-12-06|1642.20
#2021-12-07|1651.64
#2021-12-08|1657.55
#2021-12-09|1643.16
#2021-12-10|1640.74
#2021-12-13|1627.30
#2021-12-14|1627.11
#2021-12-15|1628.58
#2021-12-16|1660.08
#2021-12-17|1648.95
#2021-12-20|1614.14
#2021-12-21|1637.56
#2021-12-22|1653.00
#2021-12-23|1672.99
#2021-12-24|1677.23
#2021-12-27|1682.20
#2021-12-28|1693.14
#2021-12-29|1697.77
#2021-12-30|1692.64
#2021-12-31|1697.61
#2022-01-03|1701.93
#2022-01-04|1739.92
#2022-01-05|1744.57
#2022-01-06|1741.61
#2022-01-07|1768.14
#2022-01-10|1762.38
#2022-01-11|1779.03
#2022-01-12|1798.66
#2022-01-13|1823.24
#2022-01-14|1809.52
#2022-01-17|1810.89
#2022-01-18|1799.55
#2022-01-19|1789.40
#2022-01-20|1793.02
#2022-01-21|1762.15
#2022-01-24|1706.90
#2022-01-25|1723.58
#2022-01-26|1760.08
#2022-01-27|1763.22
#2022-01-28|1751.07
#2022-01-31|1758.95
#2022-02-01|1772.31
#2022-02-02|1788.29
#2022-02-03|1793.23
#2022-02-04|1759.11
#2022-02-07|1780.91
#2022-02-08|1796.78
#2022-02-09|1810.39
#2022-02-10|1805.71
#2022-02-11|1796.99
#2022-02-14|1739.83
#2022-02-15|1767.23
#2022-02-16|1771.74
#2022-02-17|1744.84
#2022-02-18|1719.05
#2022-02-21|1695.87
#2022-02-22|1688.37
#2022-02-23|1685.12
#2022-02-24|1586.42
#2022-02-25|1648.97
#2022-02-28|1625.72
#2022-03-01|1552.99
#2022-03-02|1558.95
#2022-03-03|1539.49
#2022-03-04|1462.34
#2022-03-07|1414.87
#2022-03-08|1442.84
#2022-03-09|1546.14
#2022-03-10|1523.35
#2022-03-11|1544.84
#2022-03-14|1577.52
#2022-03-15|1570.24
#2022-03-16|1614.01
#2022-03-17|1627.01
#2022-03-18|1618.97
#2022-03-21|1630.18
#2022-03-22|1658.25
#2022-03-23|1639.87
#2022-03-24|1634.87
#2022-03-25|1634.75
#2022-03-28|1640.11
#2022-03-29|1691.54
#2022-03-30|1691.31
#2022-03-31|1688.48
#2022-04-01|1684.21
#2022-04-04|1664.54
#2022-04-05|1659.10
#2022-04-06|1648.49
#2022-04-07|1630.92
#2022-04-08|1655.55
#2022-04-11|1673.11
#2022-04-12|1669.79
#2022-04-13|1655.96
#2022-04-14|1664.95
#2022-04-15|1664.95
#2022-04-18|1665.43
#2022-04-19|1642.36
#2022-04-20|1676.88
#2022-04-21|1676.53
#2022-04-22|1635.44
#2022-04-25|1578.02
#2022-04-26|1572.12
#2022-04-27|1552.36
#2022-04-28|1562.64
#2022-04-29|1572.80
#2022-05-02|1553.61
#2022-05-03|1570.66
#2022-05-04|1552.73
#2022-05-05|1522.71
#2022-05-06|1505.90
#2022-05-09|1464.91
#2022-05-10|1485.15
#2022-05-11|1524.29
#2022-05-12|1495.83
#2022-05-13|1515.64
#2022-05-16|1514.57
#2022-05-17|1561.65
#2022-05-18|1547.18
#2022-05-19|1525.04
#2022-05-20|1525.56
#2022-05-23|1567.65
#2022-05-24|1564.04
#2022-05-25|1564.94
#2022-05-26|1581.10
#2022-05-27|1596.55
#2022-05-30|1604.75
#2022-05-31|1572.32
#2022-06-01|1549.65
#2022-06-02|1558.46
#2022-06-03|1560.10
#2022-06-06|1579.86
#2022-06-07|1571.19
#2022-06-08|1552.76
#2022-06-09|1536.78
#2022-06-10|1469.75
#2022-06-13|1435.19
#2022-06-14|1433.94
#2022-06-15|1472.98
#2022-06-16|1453.36
#2022-06-17|1444.41
#2022-06-20|1473.37
#2022-06-21|1470.12
#2022-06-22|1457.36
#2022-06-23|1421.70
#2022-06-24|1464.97
#2022-06-27|1468.39
#2022-06-28|1479.45
#2022-06-29|1463.87
#2022-06-30|1448.74
#2022-07-01|1448.47
#2022-07-04|1460.86
#2022-07-05|1369.00
#2022-07-06|1377.05
#2022-07-07|1412.97
#2022-07-08|1425.39
#2022-07-11|1401.02
#2022-07-12|1411.02
#2022-07-13|1395.55
#2022-07-14|1341.18
#2022-07-15|1367.58
#2022-07-18|1390.68
#2022-07-19|1412.15
#2022-07-20|1394.72
#2022-07-21|1388.37
#2022-07-22|1397.50
#2022-07-25|1401.28
#2022-07-26|1392.22
#2022-07-27|1395.73
#2022-07-28|1401.00
#2022-07-29|1430.30
#2022-08-01|1437.52
#2022-08-02|1420.11
#2022-08-03|1434.89
#2022-08-04|1446.51
#2022-08-05|1441.28
#2022-08-08|1466.30
#2022-08-09|1472.27
#2022-08-10|1513.97
#2022-08-11|1519.63
#2022-08-12|1515.05
#2022-08-15|1501.66
#2022-08-16|1500.75
#2022-08-17|1480.36
#2022-08-18|1476.81
#2022-08-19|1453.31
#2022-08-22|1427.41
#2022-08-23|1429.81
#2022-08-24|1425.43
#2022-08-25|1430.10
#2022-08-26|1420.59
#2022-08-29|1406.24
#2022-08-30|1406.02
#2022-08-31|1414.11
#2022-09-01|1379.82
#2022-09-02|1433.07
#2022-09-05|1403.60
#2022-09-06|1409.12
#2022-09-07|1402.87
#2022-09-08|1423.20
#2022-09-09|1454.07
#2022-09-12|1500.63
#2022-09-13|1477.19
#2022-09-14|1461.09
#2022-09-15|1468.14
#2022-09-16|1461.88
#2022-09-19|1457.67
#2022-09-20|1436.06
#2022-09-21|1427.32
#2022-09-22|1401.14
#2022-09-23|1352.01
#2022-09-26|1321.41
#2022-09-27|1306.78
#2022-09-28|1286.02
#2022-09-29|1289.77
#2022-09-30|1308.12
#2022-10-03|1313.69
#2022-10-04|1382.78
#2022-10-05|1358.44
#2022-10-06|1337.20
#2022-10-07|1319.86
#2022-10-10|1307.73
#2022-10-11|1292.86
#2022-10-12|1278.30
#2022-10-13|1300.73
#2022-10-14|1317.84
#2022-10-17|1348.76
#2022-10-18|1356.79
#2022-10-19|1362.48
#2022-10-20|1367.41
#2022-10-21|1358.16
#2022-10-24|1387.51
#2022-10-25|1403.45
#2022-10-26|1420.06
#2022-10-27|1426.05
#2022-10-28|1416.90
#2022-10-31|1413.18
#2022-11-01|1423.35
#2022-11-02|1416.31
#2022-11-03|1403.46
#2022-11-04|1443.61
#2022-11-07|1465.14
#2022-11-08|1485.77
#2022-11-09|1482.95
#2022-11-10|1538.97
#2022-11-11|1565.16
#2022-11-14|1573.48
#2022-11-15|1576.04
#2022-11-16|1587.79
#2022-11-17|1575.41
#2022-11-18|1599.33
#2022-11-21|1576.01
#2022-11-22|1589.85
#2022-11-23|1610.19
#2022-11-24|1617.63
#2022-11-25|1618.93
#2022-11-28|1604.92
#2022-11-29|1612.40
#2022-11-30|1602.24
#2022-12-01|1648.20
#2022-12-02|1641.36
#2022-12-05|1655.74
#2022-12-06|1655.66
#2022-12-07|1647.78
#2022-12-08|1652.33
#2022-12-09|1670.85
#2022-12-12|1650.63
#2022-12-13|1684.26
#2022-12-14|1684.18
#2022-12-15|1642.91
#2022-12-16|1620.29
#2022-12-19|1625.54
#2022-12-20|1637.18
#2022-12-21|1663.54
#2022-12-22|1654.74
#2022-12-23|1659.97
#2022-12-26|1659.97
#2022-12-27|1667.82
#2022-12-28|1658.62
#2022-12-29|1673.81
#2022-12-30|1654.20
#2023-01-02|1661.97
#2023-01-03|1668.93
#2023-01-04|1715.79
#2023-01-05|1681.32
#2023-01-06|1714.23
#2023-01-09|1744.44
#2023-01-10|1741.49
#2023-01-11|1728.60
#2023-01-12|1757.08
#2023-01-13|1758.32
#2023-01-16|1765.30
#2023-01-17|1764.91
#2023-01-18|1777.46
#2023-01-19|1756.89
#2023-01-20|1782.60
#2023-01-23|1778.85
#2023-01-24|1797.39
#2023-01-25|1807.01
#2023-01-26|1808.22
#2023-01-27|1805.19
#2023-01-30|1805.15
#2023-01-31|1796.74
#2023-02-01|1803.84
#2023-02-02|1806.35
#2023-02-03|1785.25
#2023-02-06|1752.01
#2023-02-07|1750.85
#2023-02-08|1764.43
#2023-02-09|1773.32
#2023-02-10|1741.37
#2023-02-13|1759.52
#2023-02-14|1755.49
#2023-02-15|1753.98
#2023-02-16|1759.06
#2023-02-17|1751.97
#2023-02-20|1759.16
#2023-02-21|1747.23
#2023-02-22|1728.33
#2023-02-23|1726.90
#2023-02-24|1710.39
#2023-02-27|1743.50
#2023-02-28|1760.67
#2023-03-01|1765.72
#2023-03-02|1755.12
#2023-03-03|1753.97
#2023-03-06|1777.29
#2023-03-07|1753.61
#2023-03-08|1754.76
#2023-03-09|1754.67
#2023-03-10|1740.09
#2023-03-13|1678.62
#2023-03-14|1685.27
#2023-03-15|1575.23
#2023-03-16|1608.55
#2023-03-17|1570.69
#2023-03-20|1611.35
#2023-03-21|1665.85
#2023-03-22|1662.15
#2023-03-23|1663.28
#2023-03-24|1630.65
#2023-03-27|1644.75
#2023-03-28|1655.46
#2023-03-29|1684.92
#2023-03-30|1715.74
#2023-03-31|1712.65
#2023-04-03|1712.83
#2023-04-04|1732.76
#2023-04-05|1728.57
#2023-04-06|1759.89
#2023-04-07|1759.89
#2023-04-10|1746.86
#2023-04-11|1773.54
#2023-04-12|1789.14
#2023-04-13|1801.09
#2023-04-14|1791.27
#2023-04-17|1749.34
#2023-04-18|1778.51
#2023-04-19|1796.90
#2023-04-20|1809.71
#2023-04-21|1803.99
#2023-04-24|1820.11
#2023-04-25|1803.09
#2023-04-26|1804.70
#2023-04-27|1809.81
#2023-04-28|1837.21
#2023-05-01|1827.39
#2023-05-02|1793.00
#2023-05-03|1815.84
#2023-05-04|1784.86
#2023-05-05|1814.94
#2023-05-08|1831.68
#2023-05-09|1824.91
#2023-05-10|1806.97
#2023-05-11|1791.72
#2023-05-12|1786.63
#2023-05-15|1799.20
#2023-05-16|1787.36
#2023-05-17|1777.51
#2023-05-18|1775.90
#2023-05-19|1804.10
#2023-05-22|1806.37
#2023-05-23|1811.62
#2023-05-24|1760.57
#2023-05-25|1754.53
#2023-05-26|1765.36
#2023-05-29|1769.98
#2023-05-30|1773.92
#2023-05-31|1731.38
#2023-06-01|1765.07
#2023-06-02|1799.37
#2023-06-05|1785.31
#2023-06-06|1789.12
#2023-06-07|1775.81
#2023-06-08|1780.24
#2023-06-09|1768.28
#2023-06-12|1762.71
#2023-06-13|1771.80
#2023-06-14|1792.65
#2023-06-15|1797.01
#2023-06-16|1797.00
#2023-06-19|1791.39
#2023-06-20|1779.99
#2023-06-21|1775.87
#2023-06-22|1768.62
#2023-06-23|1766.08
#2023-06-26|1772.84
#2023-06-27|1793.29
#2023-06-28|1781.34
#2023-06-29|1775.81
#2023-06-30|1799.90
#2023-07-03|1805.47
#2023-07-04|1800.69
#2023-07-05|1762.91
#2023-07-06|1727.42
#2023-07-07|1744.49
#2023-07-10|1751.73
#2023-07-11|1764.97
#2023-07-12|1810.47
#2023-07-13|1831.15
#2023-07-14|1820.63
#2023-07-17|1818.67
#2023-07-18|1828.73
#2023-07-19|1821.81
#2023-07-20|1843.12
#2023-07-21|1846.23
#2023-07-24|1845.85
#2023-07-25|1855.20
#2023-07-26|1860.15
#2023-07-27|1864.21
#2023-07-28|1866.26
#2023-07-31|1846.69
#2023-08-01|1825.84
#2023-08-02|1783.07
#2023-08-03|1780.51
#2023-08-04|1809.18
#2023-08-07|1812.84
#2023-08-08|1792.93
#2023-08-09|1810.07
#2023-08-10|1851.12
#2023-08-11|1822.12
#2023-08-14|1818.23
#2023-08-15|1804.02
#2023-08-16|1800.64
#2023-08-17|1795.29
#2023-08-18|1778.80
#2023-08-21|1779.65
#2023-08-22|1775.17
#2023-08-23|1781.72
#2023-08-24|1783.16
#2023-08-25|1770.13
#2023-08-28|1787.26
#2023-08-29|1813.98
#2023-08-30|1827.82
#2023-08-31|1811.89
#2023-09-01|1806.23
#2023-09-04|1792.87
#2023-09-05|1782.44
#2023-09-06|1774.85
#2023-09-07|1775.10
#2023-09-08|1783.35
#2023-09-11|1805.75
#2023-09-12|1811.96
#2023-09-13|1826.31
#2023-09-14|1846.33
#2023-09-15|1852.68
#2023-09-18|1839.04
#2023-09-19|1852.54
#2023-09-20|1857.46
#2023-09-21|1836.08
#2023-09-22|1825.05
#2023-09-25|1795.01
#2023-09-26|1800.86
#2023-09-27|1758.12
#2023-09-28|1774.44
#2023-09-29|1771.54
#2023-10-02|1732.84
#2023-10-03|1716.55
#2023-10-04|1714.45
#2023-10-05|1729.22
#2023-10-06|1761.82
#2023-10-09|1760.04
#2023-10-10|1791.65
#2023-10-11|1805.84
#2023-10-12|1794.33
#2023-10-13|1773.65
#2023-10-16|1785.47
#2023-10-17|1793.32
#2023-10-18|1784.38
#2023-10-19|1774.07
#2023-10-20|1740.00
#2023-10-23|1744.85
#2023-10-24|1750.21
#2023-10-25|1763.85
#2023-10-26|1754.36
#2023-10-27|1749.68
#2023-10-30|1772.03
#2023-10-31|1768.28
#2023-11-01|1787.94
#2023-11-02|1805.72
#2023-11-03|1817.21
#2023-11-06|1812.43
#2023-11-07|1793.58
#2023-11-08|1800.86
#2023-11-09|1802.75
#2023-11-10|1788.82
#2023-11-13|1810.78
#2023-11-14|1847.29
#2023-11-15|1852.24
#2023-11-16|1850.87
#2023-11-17|1875.78
#2023-11-20|1886.46
#2023-11-21|1888.27
#2023-11-22|1875.45
#2023-11-23|1888.03
#2023-11-24|1903.09
#2023-11-27|1897.34
#2023-11-28|1901.55
#2023-11-29|1896.33
#2023-11-30|1908.63
#2023-12-01|1904.54
#2023-12-04|1904.59
#2023-12-05|1912.78
#2023-12-06|1925.65
#2023-12-07|1928.49
#2023-12-08|1933.36
#2023-12-11|1936.58
#2023-12-12|1947.47
#2023-12-13|1947.22
#2023-12-14|1941.38
#2023-12-15|1929.14
#2023-12-18|1926.19
#2023-12-19|1945.51
#2023-12-20|1946.27
#2023-12-21|1942.17
#2023-12-22|1951.93
#2023-12-25|1951.93
#2023-12-26|1953.34
#2023-12-27|1968.10
#2023-12-28|1964.70
#2023-12-29|1962.01
#2024-01-01|1962.01
#2024-01-02|1951.36
#2024-01-03|1938.23
#2024-01-04|1959.14
#2024-01-05|1957.91
#2024-01-08|1966.65
#2024-01-09|1947.69
#2024-01-10|1948.06
#2024-01-11|1926.10
#2024-01-12|1948.15
#2024-01-15|1950.23
#2024-01-16|1938.08
#2024-01-17|1924.03
#2024-01-18|1929.31
#2024-01-19|1943.74
#2024-01-22|1969.89
#2024-01-23|1946.60
#2024-01-24|1978.31
#2024-01-25|1961.97
#2024-01-26|1978.67
#2024-01-29|1965.59
#2024-01-30|1967.82
#2024-01-31|1976.31
#2024-02-01|1945.97
#2024-02-02|1949.47
#2024-02-05|1938.67
#2024-02-06|1955.91
#2024-02-07|1947.73
#2024-02-08|1931.08
#2024-02-09|1923.97
#2024-02-12|1944.03
#2024-02-13|1934.63
#2024-02-14|1935.84
#2024-02-15|1960.24
#2024-02-16|1964.55
#2024-02-19|1959.36
#2024-02-20|1983.94
#2024-02-21|1985.11
#2024-02-22|2013.91
#2024-02-23|2017.53
#2024-02-26|2017.68
#2024-02-27|2016.35
#2024-02-28|2020.58
#2024-02-29|2037.50
#2024-03-01|2024.03
#2024-03-04|2028.17
#2024-03-05|2043.04
#2024-03-06|2053.08
#2024-03-07|2073.39
#2024-03-08|2092.04
#2024-03-11|2090.53
#2024-03-12|2112.33
#2024-03-13|2119.29
#2024-03-14|2105.67
#2024-03-15|2116.58
#2024-03-18|2111.30
#2024-03-19|2126.87
#2024-03-20|2120.08
#2024-03-21|2120.54
#2024-03-22|2109.34
#2024-03-25|2118.79
#2024-03-26|2123.98
#2024-03-27|2129.23
#2024-03-28|2130.71
#2024-03-29|2130.71
#2024-04-01|2119.89
#2024-04-02|2108.56
#2024-04-03|2104.43
#2024-04-04|2103.33
#2024-04-05|2069.44
#2024-04-08|2080.73
#2024-04-09|2054.29
#2024-04-10|2038.82
#2024-04-11|2013.82
#2024-04-12|2010.71
#2024-04-15|2021.80
#2024-04-16|1984.62
#2024-04-17|1991.10
#2024-04-18|2004.04
#2024-04-19|2015.00
#2024-04-22|2033.59
#2024-04-23|2073.64
#2024-04-24|2045.03
#2024-04-25|2022.78
#2024-04-26|2029.75
#2024-04-29|2053.43
#2024-04-30|2040.21
#2024-05-01|2037.18
#2024-05-02|2036.26
#2024-05-03|2045.67
#2024-05-06|2082.51
#2024-05-07|2106.53
#2024-05-08|2123.75
#2024-05-09|2143.59
#2024-05-10|2167.83
#2024-05-13|2166.37
#2024-05-14|2159.28
#2024-05-15|2168.06
#2024-05-16|2205.25
#2024-05-17|2212.01
#2024-05-20|2211.26
#2024-05-21|2213.56
#2024-05-22|2198.00
#2024-05-23|2183.15
#2024-05-24|2196.25
#2024-05-27|2204.96
#2024-05-28|2196.84
#2024-05-29|2175.05
#2024-05-30|2184.48
#2024-05-31|2198.76
#2024-06-03|2214.26
#2024-06-04|2188.15
#2024-06-05|2198.96
#2024-06-06|2220.34
#2024-06-07|2195.50
#2024-06-10|2162.52
#2024-06-11|2135.82
#2024-06-12|2180.29
#2024-06-13|2134.30
#2024-06-14|2095.16
#2024-06-17|2115.22
#2024-06-18|2143.15
#2024-06-19|2151.16
#2024-06-20|2164.44
#2024-06-21|2146.96
#2024-06-24|2177.92
#2024-06-25|2163.03
#2024-06-26|2145.86
#2024-06-27|2147.10
#2024-06-28|2148.35
#2024-07-01|2167.84
#2024-07-02|2135.86
#2024-07-03|2151.41
#2024-07-04|2168.65
#2024-07-05|2159.93
#2024-07-08|2184.74
#2024-07-09|2169.70
#2024-07-10|2191.95
#2024-07-11|2209.98
#2024-07-12|2222.19
#2024-07-15|2212.56
#2024-07-16|2187.25
#2024-07-17|2201.50
#2024-07-18|2204.00
#2024-07-19|2167.91
#2024-07-22|2185.32
#2024-07-23|2182.46
#2024-07-24|2176.30
#2024-07-25|2176.19
#2024-07-26|2192.45
#2024-07-29|2180.19
#2024-07-30|2201.43
#2024-07-31|2202.38
#2024-08-01|2160.46
#2024-08-02|2144.19
#2024-08-05|2098.21
#2024-08-06|2087.81
#2024-08-07|2127.97
#2024-08-08|2130.87
#2024-08-09|2144.91
#2024-08-12|2154.73
#2024-08-13|2168.69
#2024-08-14|2205.60
#2024-08-15|2225.13
#2024-08-16|2248.68
#2024-08-19|2276.16
#2024-08-20|2288.02
#2024-08-21|2296.62
#2024-08-22|2306.82
#2024-08-23|2342.78
#2024-08-26|2339.58
#2024-08-27|2346.15
#2024-08-28|2366.61
#2024-08-29|2349.40
#2024-08-30|2351.12
#2024-09-02|2362.79
#2024-09-03|2359.42
#2024-09-04|2357.85
#2024-09-05|2368.46
#2024-09-06|2348.75
#2024-09-09|2357.55
#2024-09-10|2345.27
#2024-09-11|2344.94
#2024-09-12|2360.03
#2024-09-13|2390.89
#2024-09-16|2408.66
#2024-09-17|2406.46
#2024-09-18|2395.73
#2024-09-19|2419.93
#2024-09-20|2412.29
#2024-09-23|2425.17
#2024-09-24|2444.11
#2024-09-25|2436.99
#2024-09-26|2450.46
#2024-09-27|2460.47
#2024-09-30|2437.96
#2024-10-01|2409.06
#2024-10-02|2390.78
#2024-10-03|2360.86
#2024-10-04|2370.89
#2024-10-07|2357.17
#2024-10-08|2352.09
#2024-10-09|2368.21
#2024-10-10|2387.25
#2024-10-11|2408.80
#2024-10-14|2419.10
#2024-10-15|2429.35
#2024-10-16|2419.54
#2024-10-17|2419.70
#2024-10-18|2432.85
#2024-10-21|2400.84
#2024-10-22|2362.38
#2024-10-23|2342.50
#2024-10-24|2352.27
#2024-10-25|2341.69
#2024-10-28|2361.72
#2024-10-29|2346.12
#2024-10-30|2340.64
#2024-10-31|2316.92
#2024-11-01|2328.82
#2024-11-04|2328.95
#2024-11-05|2345.16
#2024-11-06|2312.42
#2024-11-07|2335.05
#2024-11-08|2304.95
#2024-11-11|2312.38
#2024-11-12|2255.85
#2024-11-13|2259.87
#2024-11-14|2276.10
#2024-11-15|2289.35
#2024-11-18|2308.93
#2024-11-19|2297.59
#2024-11-20|2286.14
#2024-11-21|2316.68
#2024-11-22|2304.97
#2024-11-25|2330.28
#2024-11-26|2317.79
#2024-11-27|2320.34
#2024-11-28|2327.04
#2024-11-29|2343.27
#2024-12-02|2345.69
#2024-12-03|2347.30
#2024-12-04|2368.14
#2024-12-05|2407.13
#2024-12-06|2393.71
#2024-12-09|2385.16
#2024-12-10|2348.66
#2024-12-11|2353.71
#2024-12-12|2332.61
#2024-12-13|2365.27
#2024-12-16|2357.01
#2024-12-17|2339.47
#2024-12-18|2321.21
#2024-12-19|2286.98
#2024-12-20|2277.01
#2024-12-23|2283.70
#2024-12-24|2284.18
#2024-12-25|2284.18
#2024-12-26|2286.30
#2024-12-27|2298.47
#2024-12-30|2284.73
#2024-12-31|2286.80
#2025-01-01|2286.80
#2025-01-02|2280.46
#2025-01-03|2287.41
#2025-01-06|2322.41
#2025-01-07|2332.56
#2025-01-08|2309.36
#2025-01-09|2297.09
#2025-01-10|2250.67
#2025-01-13|2226.75
#2025-01-14|2260.52
#2025-01-15|2306.09
#2025-01-16|2322.38
#2025-01-17|2340.93
#2025-01-20|2352.29
#2025-01-21|2350.75
#2025-01-22|2381.62
#2025-01-23|2388.67
#2025-01-24|2406.10
#2025-01-27|2435.64
#2025-01-28|2428.23
#2025-01-29|2434.91
#2025-01-30|2442.78
#2025-01-31|2426.64
#2025-02-03|2395.91
#2025-02-04|2423.53
#2025-02-05|2435.32
#2025-02-06|2447.51
#2025-02-07|2446.45
#2025-02-10|2455.25
#2025-02-11|2460.21
#2025-02-12|2476.40
#2025-02-13|2509.12
#2025-02-14|2494.47
#2025-02-17|2514.40
#2025-02-18|2522.62
#2025-02-19|2465.09
#2025-02-20|2474.44
#2025-02-21|2475.31
#2025-02-24|2495.63
#2025-02-25|2524.36
#2025-02-26|2586.30
#2025-02-27|2560.39
#2025-02-28|2549.00
#2025-03-03|2614.61
#2025-03-04|2595.71
#2025-03-05|2671.48
#2025-03-06|2684.49
#2025-03-07|2698.64
#2025-03-10|2691.18
#2025-03-11|2678.79
#2025-03-12|2722.50
#2025-03-13|2717.82
#2025-03-14|2733.77
#2025-03-17|2771.83
#2025-03-18|2798.92
#2025-03-19|2781.83
#2025-03-20|2768.94
#2025-03-21|2754.99
#2025-03-24|2757.90
#2025-03-25|2794.38
#2025-03-26|2793.20
#2025-03-27|2806.77
#2025-03-28|2799.86
#2025-03-31|2767.85
#2025-04-01|2803.98
#2025-04-02|2813.13
#2025-04-03|2777.11
#2025-04-04|2683.99
#2025-04-07|2513.42
#2025-04-08|2612.00
#2025-04-09|2562.88
#2025-04-10|2708.64
#2025-04-11|2744.90
#2025-04-14|2828.20
#2025-04-15|2875.29
#2025-04-16|2911.94
#2025-04-17|2916.70
#2025-04-18|2916.70
#2025-04-21|2955.88
#2025-04-22|2984.22
#2025-04-23|2965.16
#2025-04-24|2970.62
#2025-04-25|2977.23
#2025-04-28|2985.79
#2025-04-29|3007.00
#2025-04-30|3028.90
#2025-05-01|3006.25
#2025-05-02|3062.10
#2025-05-05|3105.34
#2025-05-06|3119.58
#2025-05-07|3117.89
#2025-05-08|3086.93
#2025-05-09|3106.54
#2025-05-12|3020.58
#2025-05-13|2996.90
#2025-05-14|3030.85
#2025-05-15|3047.33
#2025-05-16|3052.56
#2025-05-19|3093.43
#2025-05-20|3101.17
#2025-05-21|3129.45
#2025-05-22|3108.52
#2025-05-23|3093.23
#2025-05-26|3131.25
#2025-05-27|3117.71
#2025-05-28|3078.82
#2025-05-29|3094.19
#2025-05-30|3105.81
#2025-06-02|3148.97
#2025-06-03|3120.99
#2025-06-04|3147.14
#2025-06-05|3159.89
#2025-06-06|3155.99
#2025-06-09|3143.34
#2025-06-10|3112.47
#2025-06-11|3120.16
#2025-06-12|3111.65
#2025-06-13|3083.96
#2025-06-16|3112.34
#2025-06-17|3064.62
#2025-06-18|3055.18
#2025-06-19|3033.09
#2025-06-20|3085.93
#2025-06-23|3058.62
#2025-06-24|3102.48
#2025-06-25|3103.05
#2025-06-26|3119.96
#2025-06-27|3140.84
#2025-06-30|3145.23
#2025-07-01|3141.14
#2025-07-02|3112.28
#2025-07-03|3148.02
#2025-07-04|3142.62
#2025-07-07|3172.15
#2025-07-08|3157.10
#2025-07-09|3199.66
#2025-07-10|3163.83
#2025-07-11|3167.82
#2025-07-14|3169.17
#2025-07-15|3122.21
#2025-07-16|3131.72
#2025-07-17|3147.18
#2025-07-18|3178.53
#2025-07-21|3198.58
#2025-07-22|3181.27
#2025-07-23|3219.88
#2025-07-24|3226.36
#2025-07-25|3203.89
#2025-07-28|3167.67
#2025-07-29|3166.62
#2025-07-30|3153.51
#2025-07-31|3162.09
#2025-08-01|3107.05
#2025-08-04|3169.92
#2025-08-05|3196.13
#2025-08-06|3253.78
#2025-08-07|3306.94
#2025-08-08|3263.69
#2025-08-11|3255.22
#2025-08-12|3261.66
#2025-08-13|3312.00
#2025-08-14|3327.82
#2025-08-15|3348.67
#2025-08-18|3316.62
#2025-08-19|3327.99
#2025-08-20|3354.35
#2025-08-21|3339.66
#2025-08-22|3349.89
#2025-08-25|3314.84
#2025-08-26|3252.56
#2025-08-27|3242.05
#2025-08-28|3246.64
#2025-08-29|3254.25
#2025-09-01|3237.66
#2025-09-02|3174.71
#2025-09-03|3162.25
#2025-09-04|3190.36
#2025-09-05|3197.09
#2025-09-08|3203.99
#2025-09-09|3208.78
#2025-09-10|3203.93
#2025-09-11|3209.51
#2025-09-12|3228.05
#2025-09-15|3243.01
#2025-09-16|3194.36
#2025-09-17|3198.80
#2025-09-18|3189.41
#2025-09-19|3188.94
#2025-09-22|3199.20
#2025-09-23|3199.86
#2025-09-24|3176.64
#2025-09-25|3160.85
#2025-09-26|3231.00
#2025-09-29|3245.59
#2025-09-30|3263.07
#2025-10-01|3278.42
#2025-10-02|3257.65
#2025-10-03|3258.01
#2025-10-06|3281.03
#2025-10-07|3273.00
#2025-10-08|3299.28
#2025-10-09|3267.23
#2025-10-10|3252.06
#2025-10-13|3243.68
#2025-10-14|3285.37
#2025-10-15|3272.98
#2025-10-16|3242.31
#2025-10-17|3173.65
#2025-10-20|3183.99
#2025-10-21|3189.96
#2025-10-22|3200.73
#2025-10-23|3203.70
#2025-10-24|3220.00
#2025-10-27|3243.96
#2025-10-28|3246.17
#2025-10-29|3225.89
#2025-10-30|3212.19
#2025-10-31|3148.03
#2025-11-03|3153.64
#2025-11-04|3151.51
#2025-11-05|3173.72
#2025-11-06|3173.50
#2025-11-07|3165.56
#2025-11-10|3197.42
#2025-11-11|3235.48
#2025-11-12|3253.35
#2025-11-13|3282.89
#2025-11-14|3243.47
#2025-11-17|3208.50
#2025-11-18|3161.65
#2025-11-19|3140.29
#2025-11-20|3151.64
#2025-11-21|3152.06
#2025-11-24|3160.62
#2025-11-25|3197.19
#2025-11-26|3246.08
#2025-11-27|3257.08
#2025-11-28|3261.78
#2025-12-01|3247.83
#2025-12-02|3251.44
#2025-12-03|3223.65
#2025-12-04|3240.73
#2025-12-05|3213.19
#2025-12-08|3222.13
#2025-12-09|3264.23
#2025-12-10|3256.37
#2025-12-11|3319.25
#2025-12-12|3305.54
#2025-12-15|3347.08
#2025-12-16|3348.38
#2025-12-17|3359.97
#2025-12-18|3364.97
#2025-12-19|3385.91
#2025-12-22|3415.74
#2025-12-23|3430.08
#2025-12-24|3431.71
#2025-12-25|3431.71
#2025-12-26|3431.52
#2025-12-29|3416.21
#2025-12-30|3428.59
#2025-12-31|3420.15
#2026-01-01|3420.15
#2026-01-02|3404.57
#2026-01-05|3406.23
#2026-01-06|3393.20
#2026-01-07|3327.60
#2026-01-08|3348.47
#2026-01-09|3297.71
#2026-01-12|3301.83
#2026-01-13|3265.55
#2026-01-14|3286.39
#2026-01-15|3282.91
#2026-01-16|3277.04
#2026-01-19|3288.85
#2026-01-20|3269.10
#2026-01-21|3204.37
#2026-01-22|3221.45
#2026-01-23|3175.11
#2026-01-26|3221.96
#2026-01-27|3248.50
#2026-01-28|3265.57
#2026-01-29|3275.02
#2026-01-30|3283.45
#2026-02-02|3298.64
#2026-02-03|3324.63
#2026-02-04|3369.93
#2026-02-05|3333.62
#2026-02-06|3358.16
#2026-02-09|3381.57
#2026-02-10|3320.42
#2026-02-11|3270.07
#2026-02-12|3281.93
#2026-02-13|3256.48
#2026-02-16|3280.78
#2026-02-17|3301.33
#2026-02-18|3307.88
#2026-02-19|3286.77
#2026-02-20|3345.23
#2026-02-23|3345.76
#2026-02-24|3343.77
#2026-02-25|3374.14
#2026-02-26|3394.22
#2026-02-27|3411.15
#2026-03-02|3313.78
#2026-03-03|3145.83
#2026-03-04|3203.38
#2026-03-05|3155.08
#2026-03-06|3115.96
#2026-03-09|3103.42
#2026-03-10|3176.32
#2026-03-11|3130.27
#2026-03-12|3127.69
#2026-03-13|3128.27
#2026-03-16|3170.10
#2026-03-17|3230.16
#2026-03-18|3198.57
#2026-03-19|3138.43
#2026-03-20|3104.16
#2026-03-23|3113.42
#2026-03-24|3115.88
#2026-03-25|3151.89
#2026-03-26|3121.76
#2026-03-27|3110.50
#2026-03-30|3147.29
#2026-03-31|3178.90
#2026-04-01|3267.95
#2026-04-02|3260.79
#2026-04-03|3260.79
#2026-04-06|3260.09
#2026-04-07|3255.45
#2026-04-08|3352.44
#2026-04-09|3365.37
#2026-04-10|3368.05
#2026-04-13|3380.90
#2026-04-14|3448.24
#2026-04-15|3461.37
#2026-04-16|3454.26
#2026-04-17|3500.82
#2026-04-20|3493.18
#2026-04-21|3504.98
#2026-04-22|3449.01
#2026-04-23|3444.23
#2026-04-24|3421.03